{"updatedAt":"2026-08-26T23:23:41.500445+00:00","series":[{"date":"2012-05-18","open":0.371938,"high":0.416579,"low":0.331778,"close":0.392885},{"date":"2012-05-21","open":0.411443,"high":0.46697,"low":0.409438,"close":0.45166},{"date":"2012-05-22","open":0.470715,"high":0.496445,"low":0.443882,"close":0.484839},{"date":"2012-05-23","open":0.480077,"high":0.486288,"low":0.459692,"close":0.476562},{"date":"2012-05-24","open":0.462519,"high":0.481901,"low":0.45137,"close":0.457463},{"date":"2012-05-25","open":0.457143,"high":0.484089,"low":0.446737,"close":0.463804},{"date":"2012-05-29","open":0.473634,"high":0.523211,"low":0.4645,"close":0.515603},{"date":"2012-05-30","open":0.512892,"high":0.531587,"low":0.494078,"close":0.522171},{"date":"2012-05-31","open":0.515937,"high":0.55013,"low":0.488372,"close":0.491216},{"date":"2012-06-01","open":0.495327,"high":0.523184,"low":0.487822,"close":0.515512},{"date":"2012-06-04","open":0.524632,"high":0.549546,"low":0.515732,"close":0.53829},{"date":"2012-06-05","open":0.539326,"high":0.561942,"low":0.510807,"close":0.551604},{"date":"2012-06-06","open":0.55351,"high":0.570533,"low":0.528156,"close":0.541962},{"date":"2012-06-07","open":0.544444,"high":0.562524,"low":0.528336,"close":0.549981},{"date":"2012-06-08","open":0.54275,"high":0.549924,"low":0.518012,"close":0.536162},{"date":"2012-06-11","open":0.537896,"high":0.545827,"low":0.505166,"close":0.526842},{"date":"2012-06-12","open":0.518923,"high":0.529303,"low":0.503421,"close":0.516058},{"date":"2012-06-13","open":0.508315,"high":0.523616,"low":0.497509,"close":0.514851},{"date":"2012-06-14","open":0.508137,"high":0.516435,"low":0.491879,"close":0.494521},{"date":"2012-06-15","open":0.491757,"high":0.498413,"low":0.463123,"close":0.470843},{"date":"2012-06-18","open":0.46996,"high":0.488609,"low":0.436097,"close":0.454951},{"date":"2012-06-19","open":0.454978,"high":0.476221,"low":0.445618,"close":0.45597},{"date":"2012-06-20","open":0.454574,"high":0.465811,"low":0.449421,"close":0.457278},{"date":"2012-06-21","open":0.458162,"high":0.460489,"low":0.434154,"close":0.444095},{"date":"2012-06-22","open":0.438445,"high":0.446039,"low":0.423318,"close":0.432678},{"date":"2012-06-25","open":0.432136,"high":0.450713,"low":0.422471,"close":0.437617},{"date":"2012-06-26","open":0.430713,"high":0.436308,"low":0.41866,"close":0.426888},{"date":"2012-06-27","open":0.43777,"high":0.450157,"low":0.430395,"close":0.442135},{"date":"2012-06-28","open":0.443054,"high":0.458576,"low":0.433054,"close":0.450255},{"date":"2012-06-29","open":0.450815,"high":0.472042,"low":0.44764,"close":0.466881},{"date":"2012-07-02","open":0.46592,"high":0.477578,"low":0.454775,"close":0.472213},{"date":"2012-07-03","open":0.469427,"high":0.477922,"low":0.459924,"close":0.471474},{"date":"2012-07-05","open":0.470307,"high":0.484204,"low":0.465697,"close":0.473785},{"date":"2012-07-06","open":0.471692,"high":0.475048,"low":0.457053,"close":0.462023},{"date":"2012-07-09","open":0.456075,"high":0.460456,"low":0.442518,"close":0.455704},{"date":"2012-07-10","open":0.455442,"high":0.475931,"low":0.445813,"close":0.462663},{"date":"2012-07-11","open":0.458069,"high":0.473322,"low":0.448035,"close":0.461414},{"date":"2012-07-12","open":0.462215,"high":0.467647,"low":0.448089,"close":0.463486},{"date":"2012-07-13","open":0.46134,"high":0.474149,"low":0.457998,"close":0.469727},{"date":"2012-07-16","open":0.472787,"high":0.513648,"low":0.46918,"close":0.509381},{"date":"2012-07-17","open":0.508076,"high":0.535175,"low":0.497377,"close":0.513706},{"date":"2012-07-18","open":0.510067,"high":0.519005,"low":0.492318,"close":0.499141},{"date":"2012-07-19","open":0.49881,"high":0.523227,"low":0.496949,"close":0.511724},{"date":"2012-07-20","open":0.525172,"high":0.534123,"low":0.507974,"close":0.531641},{"date":"2012-07-23","open":0.534495,"high":0.552303,"low":0.516207,"close":0.535652},{"date":"2012-07-24","open":0.534004,"high":0.550178,"low":0.513413,"close":0.534271},{"date":"2012-07-25","open":0.536104,"high":0.546652,"low":0.513733,"close":0.518405},{"date":"2012-07-26","open":0.554595,"high":0.577628,"low":0.540914,"close":0.571695},{"date":"2012-07-27","open":0.66796,"high":0.713196,"low":0.629584,"close":0.670181},{"date":"2012-07-30","open":0.663333,"high":0.69822,"low":0.655158,"close":0.683369},{"date":"2012-07-31","open":0.672657,"high":0.737159,"low":0.672657,"close":0.729618},{"date":"2012-08-01","open":0.74186,"high":0.767754,"low":0.732159,"close":0.758142},{"date":"2012-08-02","open":0.753491,"high":0.805752,"low":0.74856,"close":0.78493},{"date":"2012-08-03","open":0.786837,"high":0.809548,"low":0.718412,"close":0.761024},{"date":"2012-08-06","open":0.748481,"high":0.762911,"low":0.722348,"close":0.734033},{"date":"2012-08-07","open":0.723423,"high":0.786341,"low":0.709577,"close":0.773649},{"date":"2012-08-08","open":0.772091,"high":0.799209,"low":0.755556,"close":0.775579},{"date":"2012-08-09","open":0.777349,"high":0.784571,"low":0.758148,"close":0.764874},{"date":"2012-08-10","open":0.74638,"high":0.76053,"low":0.729606,"close":0.736818},{"date":"2012-08-13","open":0.731377,"high":0.771963,"low":0.720713,"close":0.764815},{"date":"2012-08-14","open":0.770668,"high":0.831605,"low":0.763426,"close":0.820903},{"date":"2012-08-15","open":0.8125,"high":0.826961,"low":0.776273,"close":0.787736},{"date":"2012-08-16","open":0.817025,"high":0.857288,"low":0.814941,"close":0.847509},{"date":"2012-08-17","open":0.843078,"high":0.892105,"low":0.837151,"close":0.889239},{"date":"2012-08-20","open":0.887139,"high":0.906133,"low":0.836066,"close":0.844578},{"date":"2012-08-21","open":0.860061,"high":0.888947,"low":0.829329,"close":0.874217},{"date":"2012-08-22","open":0.862603,"high":0.898207,"low":0.854071,"close":0.871914},{"date":"2012-08-23","open":0.865128,"high":0.879649,"low":0.850988,"close":0.871399},{"date":"2012-08-24","open":0.866291,"high":0.884675,"low":0.857215,"close":0.874807},{"date":"2012-08-27","open":0.851206,"high":0.880628,"low":0.844854,"close":0.874674},{"date":"2012-08-28","open":0.871204,"high":0.894987,"low":0.858101,"close":0.876422},{"date":"2012-08-29","open":0.877329,"high":0.904038,"low":0.873065,"close":0.901571},{"date":"2012-08-30","open":0.888428,"high":0.902413,"low":0.875064,"close":0.893662},{"date":"2012-08-31","open":0.916488,"high":0.95563,"low":0.91016,"close":0.949059},{"date":"2012-09-04","open":0.947456,"high":0.976638,"low":0.922277,"close":0.961083},{"date":"2012-09-05","open":0.931582,"high":0.944994,"low":0.906133,"close":0.916577},{"date":"2012-09-06","open":0.916222,"high":0.935363,"low":0.889408,"close":0.922996},{"date":"2012-09-07","open":0.917277,"high":0.948882,"low":0.899073,"close":0.93098},{"date":"2012-09-10","open":0.931794,"high":0.961725,"low":0.910417,"close":0.932483},{"date":"2012-09-11","open":0.923362,"high":0.929973,"low":0.883044,"close":0.891405},{"date":"2012-09-12","open":0.830925,"high":0.857495,"low":0.805293,"close":0.826087},{"date":"2012-09-13","open":0.82729,"high":0.860747,"low":0.804469,"close":0.853211},{"date":"2012-09-14","open":0.840511,"high":0.853589,"low":0.801178,"close":0.807273},{"date":"2012-09-17","open":0.78165,"high":0.829767,"low":0.775385,"close":0.825743},{"date":"2012-09-18","open":0.819907,"high":0.841366,"low":0.804823,"close":0.821674},{"date":"2012-09-19","open":0.81628,"high":0.837391,"low":0.767223,"close":0.781881},{"date":"2012-09-20","open":0.787576,"high":0.81189,"low":0.776678,"close":0.806552},{"date":"2012-09-21","open":0.797562,"high":0.813717,"low":0.786145,"close":0.803587},{"date":"2012-09-24","open":0.839761,"high":0.921906,"low":0.83121,"close":0.901876},{"date":"2012-09-25","open":0.888679,"high":0.946588,"low":0.882131,"close":0.924556},{"date":"2012-09-26","open":0.931017,"high":0.962121,"low":0.892204,"close":0.914161},{"date":"2012-09-27","open":0.906146,"high":0.946925,"low":0.895714,"close":0.931594},{"date":"2012-09-28","open":0.917355,"high":0.926829,"low":0.856492,"close":0.871653},{"date":"2012-10-01","open":0.860054,"high":0.88081,"low":0.837539,"close":0.866758},{"date":"2012-10-02","open":0.867301,"high":0.878552,"low":0.834593,"close":0.850471},{"date":"2012-10-03","open":0.847982,"high":0.877064,"low":0.836816,"close":0.874027},{"date":"2012-10-04","open":0.855287,"high":0.900047,"low":0.848214,"close":0.875626},{"date":"2012-10-05","open":0.897627,"high":0.928161,"low":0.884882,"close":0.918699},{"date":"2012-10-08","open":0.933333,"high":0.947917,"low":0.909398,"close":0.929412},{"date":"2012-10-09","open":0.93232,"high":0.953931,"low":0.904136,"close":0.920415},{"date":"2012-10-10","open":0.931259,"high":0.961954,"low":0.92678,"close":0.948574},{"date":"2012-10-11","open":0.947686,"high":0.967874,"low":0.940882,"close":0.952405},{"date":"2012-10-12","open":0.952405,"high":0.969713,"low":0.940404,"close":0.954918},{"date":"2012-10-15","open":0.943598,"high":0.954849,"low":0.92002,"close":0.949795},{"date":"2012-10-16","open":0.941057,"high":0.968394,"low":0.936008,"close":0.956879},{"date":"2012-10-17","open":0.954872,"high":0.977284,"low":0.904297,"close":0.951207},{"date":"2012-10-18","open":0.959898,"high":1.005823,"low":0.854977,"close":0.916228},{"date":"2012-10-19","open":0.929474,"high":0.940426,"low":0.882476,"close":0.897895},{"date":"2012-10-22","open":0.8875,"high":0.899213,"low":0.862584,"close":0.878882},{"date":"2012-10-23","open":0.873766,"high":0.900524,"low":0.849495,"close":0.873333},{"date":"2012-10-24","open":0.712391,"high":0.752298,"low":0.696907,"close":0.72966},{"date":"2012-10-25","open":0.730786,"high":0.75968,"low":0.722866,"close":0.751773},{"date":"2012-10-26","open":0.755804,"high":0.781079,"low":0.734266,"close":0.770283},{"date":"2012-10-31","open":0.817003,"high":0.821997,"low":0.785581,"close":0.806253},{"date":"2012-11-01","open":0.806452,"high":0.822941,"low":0.791978,"close":0.81141},{"date":"2012-11-02","open":0.817968,"high":0.826293,"low":0.792992,"close":0.812559},{"date":"2012-11-05","open":0.811848,"high":0.821702,"low":0.787244,"close":0.804235},{"date":"2012-11-06","open":0.807439,"high":0.818485,"low":0.793636,"close":0.805857},{"date":"2012-11-07","open":0.810072,"high":0.833088,"low":0.796181,"close":0.81534},{"date":"2012-11-08","open":0.817251,"high":0.840841,"low":0.7863,"close":0.816408},{"date":"2012-11-09","open":0.821053,"high":0.87402,"low":0.8135,"close":0.863613},{"date":"2012-11-12","open":0.867363,"high":0.888182,"low":0.82003,"close":0.830095},{"date":"2012-11-13","open":0.845997,"high":0.854294,"low":0.818996,"close":0.830312},{"date":"2012-11-14","open":0.822388,"high":0.83141,"low":0.723556,"close":0.730322},{"date":"2012-11-15","open":0.72829,"high":0.763048,"low":0.716,"close":0.730717},{"date":"2012-11-16","open":0.726742,"high":0.7367,"low":0.665274,"close":0.687606},{"date":"2012-11-19","open":0.684891,"high":0.733567,"low":0.679934,"close":0.729494},{"date":"2012-11-20","open":0.736912,"high":0.747577,"low":0.695816,"close":0.725974},{"date":"2012-11-21","open":0.72093,"high":0.727115,"low":0.673869,"close":0.685033},{"date":"2012-11-23","open":0.682262,"high":0.702261,"low":0.675446,"close":0.696667},{"date":"2012-11-26","open":0.668805,"high":0.672713,"low":0.632043,"close":0.637625},{"date":"2012-11-27","open":0.634409,"high":0.663394,"low":0.621509,"close":0.641683},{"date":"2012-11-28","open":0.644564,"high":0.665631,"low":0.627029,"close":0.64909},{"date":"2012-11-29","open":0.649434,"high":0.663609,"low":0.620276,"close":0.633602},{"date":"2012-11-30","open":0.634629,"high":0.653961,"low":0.612857,"close":0.624286},{"date":"2012-12-03","open":0.6275,"high":0.654559,"low":0.601454,"close":0.643491},{"date":"2012-12-04","open":0.642646,"high":0.652174,"low":0.618156,"close":0.629643},{"date":"2012-12-05","open":0.624144,"high":0.637564,"low":0.611828,"close":0.621075},{"date":"2012-12-06","open":0.621749,"high":0.649142,"low":0.617297,"close":0.641453},{"date":"2012-12-07","open":0.642409,"high":0.649776,"low":0.614831,"close":0.622772},{"date":"2012-12-10","open":0.631211,"high":0.638745,"low":0.607384,"close":0.61602},{"date":"2012-12-11","open":0.615248,"high":0.635213,"low":0.609419,"close":0.623302},{"date":"2012-12-12","open":0.625,"high":0.64304,"low":0.61656,"close":0.633067},{"date":"2012-12-13","open":0.649511,"high":0.653664,"low":0.609043,"close":0.622521},{"date":"2012-12-14","open":0.621008,"high":0.661809,"low":0.617014,"close":0.655352},{"date":"2012-12-17","open":0.65932,"high":0.701748,"low":0.652593,"close":0.674393},{"date":"2012-12-18","open":0.665059,"high":0.678439,"low":0.640989,"close":0.651029},{"date":"2012-12-19","open":0.648221,"high":0.671243,"low":0.635365,"close":0.657424},{"date":"2012-12-20","open":0.658421,"high":0.668264,"low":0.65,"close":0.660819},{"date":"2012-12-21","open":0.670293,"high":0.688744,"low":0.658275,"close":0.682026},{"date":"2012-12-24","open":0.674717,"high":0.683206,"low":0.656528,"close":0.659116},{"date":"2012-12-26","open":0.655568,"high":0.67627,"low":0.646799,"close":0.669181},{"date":"2012-12-27","open":0.666667,"high":0.695141,"low":0.652239,"close":0.678311},{"date":"2012-12-28","open":0.689168,"high":0.70338,"low":0.671007,"close":0.676187},{"date":"2012-12-31","open":0.668702,"high":0.680965,"low":0.645424,"close":0.664914},{"date":"2013-01-02","open":0.655977,"high":0.663384,"low":0.636267,"close":0.646429},{"date":"2013-01-03","open":0.650646,"high":0.664009,"low":0.633649,"close":0.652143},{"date":"2013-01-04","open":0.651553,"high":0.666547,"low":0.62945,"close":0.642211},{"date":"2013-01-07","open":0.641338,"high":0.645724,"low":0.613629,"close":0.625085},{"date":"2013-01-08","open":0.623856,"high":0.6386,"low":0.6125,"close":0.631452},{"date":"2013-01-09","open":0.617459,"high":0.626653,"low":0.595752,"close":0.603792},{"date":"2013-01-10","open":0.607516,"high":0.615588,"low":0.583784,"close":0.592652},{"date":"2013-01-11","open":0.59367,"high":0.597428,"low":0.576658,"close":0.583859},{"date":"2013-01-14","open":0.574813,"high":0.606466,"low":0.561316,"close":0.584814},{"date":"2013-01-15","open":0.587467,"high":0.615462,"low":0.561968,"close":0.602658},{"date":"2013-01-16","open":0.598477,"high":0.613952,"low":0.588468,"close":0.599665},{"date":"2013-01-17","open":0.597074,"high":0.599734,"low":0.584813,"close":0.590577},{"date":"2013-01-18","open":0.586605,"high":0.609498,"low":0.576544,"close":0.594403},{"date":"2013-01-22","open":0.592605,"high":0.593477,"low":0.563289,"close":0.572405},{"date":"2013-01-23","open":0.592283,"high":0.608442,"low":0.584444,"close":0.602206},{"date":"2013-01-24","open":0.59322,"high":0.614735,"low":0.588441,"close":0.606821},{"date":"2013-01-25","open":0.598217,"high":0.609701,"low":0.587848,"close":0.597971},{"date":"2013-01-28","open":0.590025,"high":0.594467,"low":0.575823,"close":0.578688},{"date":"2013-01-29","open":0.584063,"high":0.616737,"low":0.582476,"close":0.612537},{"date":"2013-01-30","open":0.60878,"high":0.61658,"low":0.598285,"close":0.603713},{"date":"2013-01-31","open":0.644254,"high":0.659708,"low":0.596441,"close":0.610394},{"date":"2013-02-01","open":0.611738,"high":0.655754,"low":0.611541,"close":0.652876},{"date":"2013-02-04","open":0.661046,"high":0.688326,"low":0.65,"close":0.67556},{"date":"2013-02-05","open":0.674098,"high":0.688302,"low":0.656423,"close":0.668994},{"date":"2013-02-06","open":0.6611,"high":0.674808,"low":0.648003,"close":0.663339},{"date":"2013-02-07","open":0.661628,"high":0.689423,"low":0.65729,"close":0.676091},{"date":"2013-02-08","open":0.675666,"high":0.690635,"low":0.668838,"close":0.688266},{"date":"2013-02-11","open":0.680881,"high":0.698645,"low":0.675035,"close":0.692852},{"date":"2013-02-12","open":0.706903,"high":0.727675,"low":0.692472,"close":0.71392},{"date":"2013-02-13","open":0.71345,"high":0.719517,"low":0.689266,"close":0.701899},{"date":"2013-02-14","open":0.696288,"high":0.704748,"low":0.679707,"close":0.691579},{"date":"2013-02-15","open":0.690743,"high":0.706657,"low":0.685217,"close":0.700565},{"date":"2013-02-19","open":0.705632,"high":0.717994,"low":0.684319,"close":0.697891},{"date":"2013-02-20","open":0.69675,"high":0.714437,"low":0.681928,"close":0.696767},{"date":"2013-02-21","open":0.706153,"high":0.742541,"low":0.69352,"close":0.729839},{"date":"2013-02-22","open":0.724113,"high":0.747576,"low":0.718784,"close":0.73756},{"date":"2013-02-25","open":0.739323,"high":0.74512,"low":0.71563,"close":0.725706},{"date":"2013-02-26","open":0.726974,"high":0.746067,"low":0.714858,"close":0.721796},{"date":"2013-02-27","open":0.727505,"high":0.75629,"low":0.724214,"close":0.744697},{"date":"2013-02-28","open":0.747019,"high":0.766515,"low":0.734432,"close":0.73578},{"date":"2013-03-01","open":0.737893,"high":0.75345,"low":0.708393,"close":0.726062},{"date":"2013-03-04","open":0.725865,"high":0.750364,"low":0.717748,"close":0.741703},{"date":"2013-03-05","open":0.743902,"high":0.77251,"low":0.735983,"close":0.762718},{"date":"2013-03-06","open":0.74911,"high":0.772212,"low":0.737291,"close":0.757741},{"date":"2013-03-07","open":0.756982,"high":0.762286,"low":0.723849,"close":0.729181},{"date":"2013-03-08","open":0.734435,"high":0.753336,"low":0.725325,"close":0.744278},{"date":"2013-03-11","open":0.742949,"high":0.754941,"low":0.726606,"close":0.74236},{"date":"2013-03-12","open":0.739858,"high":0.754348,"low":0.727754,"close":0.744161},{"date":"2013-03-13","open":0.750181,"high":0.772288,"low":0.744304,"close":0.762555},{"date":"2013-03-14","open":0.763469,"high":0.771152,"low":0.745534,"close":0.760355},{"date":"2013-03-15","open":0.757677,"high":0.772967,"low":0.752033,"close":0.764728},{"date":"2013-03-18","open":0.763747,"high":0.788984,"low":0.748787,"close":0.762929},{"date":"2013-03-19","open":0.765172,"high":0.782144,"low":0.750186,"close":0.764595},{"date":"2013-03-20","open":0.766117,"high":0.793638,"low":0.760959,"close":0.788476},{"date":"2013-03-21","open":0.791115,"high":0.799687,"low":0.776331,"close":0.788656},{"date":"2013-03-22","open":0.79031,"high":0.795942,"low":0.778931,"close":0.788185},{"date":"2013-03-25","open":0.789515,"high":0.817384,"low":0.782558,"close":0.806208},{"date":"2013-03-26","open":0.811802,"high":0.813823,"low":0.793171,"close":0.806426},{"date":"2013-03-27","open":0.8076,"high":0.816748,"low":0.762938,"close":0.770027},{"date":"2013-03-28","open":0.771177,"high":0.789577,"low":0.758502,"close":0.776779},{"date":"2013-04-01","open":0.776044,"high":0.794304,"low":0.766705,"close":0.785351},{"date":"2013-04-02","open":0.781141,"high":0.805929,"low":0.770291,"close":0.800551},{"date":"2013-04-03","open":0.788231,"high":0.792607,"low":0.759379,"close":0.768381},{"date":"2013-04-04","open":0.756198,"high":0.772118,"low":0.727139,"close":0.735131},{"date":"2013-04-05","open":0.732316,"high":0.739947,"low":0.698921,"close":0.71559},{"date":"2013-04-08","open":0.716808,"high":0.732632,"low":0.706985,"close":0.72216},{"date":"2013-04-09","open":0.730248,"high":0.742241,"low":0.719598,"close":0.731854},{"date":"2013-04-10","open":0.725287,"high":0.737175,"low":0.697557,"close":0.717084},{"date":"2013-04-11","open":0.72198,"high":0.72844,"low":0.698221,"close":0.705924},{"date":"2013-04-12","open":0.707857,"high":0.727606,"low":0.699643,"close":0.721533},{"date":"2013-04-15","open":0.724227,"high":0.756449,"low":0.707424,"close":0.737934},{"date":"2013-04-16","open":0.734054,"high":0.754545,"low":0.723718,"close":0.73737},{"date":"2013-04-17","open":0.738837,"high":0.749905,"low":0.715809,"close":0.735261},{"date":"2013-04-18","open":0.732662,"high":0.78171,"low":0.710291,"close":0.746205},{"date":"2013-04-19","open":0.751366,"high":0.79392,"low":0.738829,"close":0.77808},{"date":"2013-04-22","open":0.776056,"high":0.782879,"low":0.735584,"close":0.770889},{"date":"2013-04-23","open":0.764302,"high":0.792006,"low":0.760729,"close":0.778291},{"date":"2013-04-24","open":0.779792,"high":0.793411,"low":0.765909,"close":0.779778},{"date":"2013-04-25","open":0.783659,"high":0.785769,"low":0.76553,"close":0.774675},{"date":"2013-04-26","open":0.759774,"high":0.759774,"low":0.721579,"close":0.746741},{"date":"2013-04-29","open":0.740059,"high":0.766567,"low":0.732944,"close":0.759822},{"date":"2013-04-30","open":0.755252,"high":0.766753,"low":0.73465,"close":0.742888},{"date":"2013-05-01","open":0.739677,"high":0.755767,"low":0.731996,"close":0.748451},{"date":"2013-05-02","open":0.732596,"high":0.746247,"low":0.706409,"close":0.716603},{"date":"2013-05-03","open":0.721074,"high":0.752753,"low":0.719642,"close":0.747439},{"date":"2013-05-06","open":0.749382,"high":0.784934,"low":0.745959,"close":0.782009},{"date":"2013-05-07","open":0.784029,"high":0.805214,"low":0.764452,"close":0.797694},{"date":"2013-05-08","open":0.797991,"high":0.820638,"low":0.781685,"close":0.806047},{"date":"2013-05-09","open":0.804653,"high":0.819739,"low":0.788748,"close":0.806583},{"date":"2013-05-10","open":0.806927,"high":0.829131,"low":0.799634,"close":0.825712},{"date":"2013-05-13","open":0.826692,"high":0.832265,"low":0.799854,"close":0.818792},{"date":"2013-05-14","open":0.81666,"high":0.829232,"low":0.804619,"close":0.820096},{"date":"2013-05-15","open":0.832467,"high":0.868561,"low":0.828825,"close":0.861654},{"date":"2013-05-16","open":0.86858,"high":0.888803,"low":0.850094,"close":0.865672},{"date":"2013-05-17","open":0.8625,"high":0.872519,"low":0.846992,"close":0.866667},{"date":"2013-05-20","open":0.865164,"high":0.896847,"low":0.864834,"close":0.882764},{"date":"2013-05-21","open":0.878237,"high":0.891364,"low":0.861196,"close":0.884645},{"date":"2013-05-22","open":0.880702,"high":0.912921,"low":0.858414,"close":0.884738},{"date":"2013-05-23","open":0.885081,"high":0.899071,"low":0.856639,"close":0.881484},{"date":"2013-05-24","open":0.877052,"high":0.913206,"low":0.873048,"close":0.898807},{"date":"2013-05-28","open":0.900978,"high":0.933528,"low":0.897718,"close":0.914938},{"date":"2013-05-29","open":0.920975,"high":0.94454,"low":0.908442,"close":0.931818},{"date":"2013-05-30","open":0.902196,"high":0.91893,"low":0.874899,"close":0.887576},{"date":"2013-05-31","open":0.881851,"high":0.904409,"low":0.87014,"close":0.895277},{"date":"2013-06-03","open":0.900288,"high":0.922396,"low":0.879934,"close":0.910273},{"date":"2013-06-04","open":0.909167,"high":0.934391,"low":0.893021,"close":0.914116},{"date":"2013-06-05","open":0.924197,"high":0.954805,"low":0.904682,"close":0.939301},{"date":"2013-06-06","open":0.940844,"high":0.95633,"low":0.918146,"close":0.942098},{"date":"2013-06-07","open":0.945723,"high":0.963255,"low":0.925214,"close":0.945041},{"date":"2013-06-10","open":0.91729,"high":0.929554,"low":0.895122,"close":0.915742},{"date":"2013-06-11","open":0.920516,"high":0.925,"low":0.903901,"close":0.916355},{"date":"2013-06-12","open":0.917219,"high":0.940204,"low":0.89695,"close":0.917964},{"date":"2013-06-13","open":0.916948,"high":0.945853,"low":0.908938,"close":0.924989},{"date":"2013-06-14","open":0.934635,"high":0.951849,"low":0.915446,"close":0.926788},{"date":"2013-06-17","open":0.920117,"high":0.937263,"low":0.906392,"close":0.923397},{"date":"2013-06-18","open":0.923205,"high":0.936462,"low":0.900365,"close":0.93102},{"date":"2013-06-19","open":0.932231,"high":0.945643,"low":0.891624,"close":0.92719},{"date":"2013-06-20","open":0.921334,"high":0.953488,"low":0.892929,"close":0.92636},{"date":"2013-06-21","open":0.904026,"high":0.925988,"low":0.884615,"close":0.898492},{"date":"2013-06-24","open":0.911065,"high":0.937981,"low":0.895894,"close":0.909357},{"date":"2013-06-25","open":0.909279,"high":0.915557,"low":0.885387,"close":0.894021},{"date":"2013-06-26","open":0.891881,"high":0.915798,"low":0.883976,"close":0.904801},{"date":"2013-06-27","open":0.907178,"high":0.914498,"low":0.883253,"close":0.890105},{"date":"2013-06-28","open":0.886953,"high":0.903767,"low":0.875901,"close":0.88545},{"date":"2013-07-01","open":0.888266,"high":0.90658,"low":0.883879,"close":0.895607},{"date":"2013-07-02","open":0.902024,"high":0.917695,"low":0.886153,"close":0.904547},{"date":"2013-07-03","open":0.909166,"high":0.921325,"low":0.889518,"close":0.904568},{"date":"2013-07-05","open":0.903448,"high":0.926033,"low":0.900649,"close":0.917522},{"date":"2013-07-08","open":0.919493,"high":0.928747,"low":0.896565,"close":0.916633},{"date":"2013-07-09","open":0.909454,"high":0.912905,"low":0.881522,"close":0.888932},{"date":"2013-07-10","open":0.883894,"high":0.895171,"low":0.872242,"close":0.878682},{"date":"2013-07-11","open":0.8802,"high":0.905305,"low":0.874615,"close":0.89229},{"date":"2013-07-12","open":0.894328,"high":0.90411,"low":0.883147,"close":0.891548},{"date":"2013-07-15","open":0.892017,"high":0.905263,"low":0.867575,"close":0.880518},{"date":"2013-07-16","open":0.879121,"high":0.892734,"low":0.854953,"close":0.87424},{"date":"2013-07-17","open":0.874099,"high":0.881749,"low":0.856236,"close":0.862664},{"date":"2013-07-18","open":0.859813,"high":0.881317,"low":0.844229,"close":0.870512},{"date":"2013-07-19","open":0.859411,"high":0.882812,"low":0.839142,"close":0.867079},{"date":"2013-07-22","open":0.868411,"high":0.888025,"low":0.859166,"close":0.874856},{"date":"2013-07-23","open":0.87318,"high":0.879861,"low":0.855894,"close":0.865672},{"date":"2013-07-24","open":0.862462,"high":0.874472,"low":0.849604,"close":0.852131},{"date":"2013-07-25","open":0.666766,"high":0.685191,"low":0.635608,"close":0.646391},{"date":"2013-07-26","open":0.657388,"high":0.663588,"low":0.635474,"close":0.651573},{"date":"2013-07-29","open":0.649839,"high":0.658336,"low":0.61858,"close":0.623201},{"date":"2013-07-30","open":0.621599,"high":0.634485,"low":0.580611,"close":0.592347},{"date":"2013-07-31","open":0.588778,"high":0.617396,"low":0.578961,"close":0.603804},{"date":"2013-08-01","open":0.600536,"high":0.613218,"low":0.585009,"close":0.603628},{"date":"2013-08-02","open":0.600372,"high":0.605333,"low":0.585607,"close":0.596321},{"date":"2013-08-05","open":0.589644,"high":0.592418,"low":0.572228,"close":0.577954},{"date":"2013-08-06","open":0.57888,"high":0.599895,"low":0.570955,"close":0.582101},{"date":"2013-08-07","open":0.580161,"high":0.596286,"low":0.571392,"close":0.57345},{"date":"2013-08-08","open":0.572706,"high":0.583398,"low":0.565195,"close":0.579657},{"date":"2013-08-09","open":0.577611,"high":0.589582,"low":0.574858,"close":0.578701},{"date":"2013-08-12","open":0.58089,"high":0.582677,"low":0.572987,"close":0.579801},{"date":"2013-08-13","open":0.580282,"high":0.604569,"low":0.572286,"close":0.595624},{"date":"2013-08-14","open":0.596796,"high":0.601584,"low":0.577896,"close":0.593997},{"date":"2013-08-15","open":0.594884,"high":0.600777,"low":0.579175,"close":0.588348},{"date":"2013-08-16","open":0.582905,"high":0.584824,"low":0.571619,"close":0.578209},{"date":"2013-08-19","open":0.573337,"high":0.587507,"low":0.560606,"close":0.572864},{"date":"2013-08-20","open":0.566623,"high":0.578933,"low":0.560135,"close":0.563916},{"date":"2013-08-21","open":0.567744,"high":0.575098,"low":0.558044,"close":0.567589},{"date":"2013-08-22","open":0.569195,"high":0.570944,"low":0.562065,"close":0.567056},{"date":"2013-08-23","open":0.563333,"high":0.564346,"low":0.535565,"close":0.537115},{"date":"2013-08-26","open":0.532274,"high":0.538897,"low":0.516691,"close":0.524432},{"date":"2013-08-27","open":0.528761,"high":0.548199,"low":0.515049,"close":0.536579},{"date":"2013-08-28","open":0.532533,"high":0.536861,"low":0.519217,"close":0.523551},{"date":"2013-08-29","open":0.519687,"high":0.527696,"low":0.508377,"close":0.518653},{"date":"2013-08-30","open":0.509519,"high":0.522893,"low":0.50071,"close":0.513199},{"date":"2013-09-03","open":0.510994,"high":0.522284,"low":0.506879,"close":0.514211},{"date":"2013-09-04","open":0.512497,"high":0.52751,"low":0.50747,"close":0.52202},{"date":"2013-09-05","open":0.523092,"high":0.527173,"low":0.509937,"close":0.51594},{"date":"2013-09-06","open":0.512416,"high":0.521698,"low":0.490025,"close":0.500796},{"date":"2013-09-09","open":0.498422,"high":0.509611,"low":0.492967,"close":0.504541},{"date":"2013-09-10","open":0.503391,"high":0.516308,"low":0.499774,"close":0.510092},{"date":"2013-09-11","open":0.51256,"high":0.520761,"low":0.491683,"close":0.498002},{"date":"2013-09-12","open":0.493301,"high":0.503247,"low":0.488163,"close":0.499441},{"date":"2013-09-13","open":0.496892,"high":0.51013,"low":0.491127,"close":0.502144},{"date":"2013-09-16","open":0.500111,"high":0.529107,"low":0.492657,"close":0.522701},{"date":"2013-09-17","open":0.522588,"high":0.523922,"low":0.485255,"close":0.491901},{"date":"2013-09-18","open":0.494648,"high":0.509459,"low":0.486035,"close":0.499668},{"date":"2013-09-19","open":0.498132,"high":0.501216,"low":0.486645,"close":0.488908},{"date":"2013-09-20","open":0.48532,"high":0.494753,"low":0.470798,"close":0.47589},{"date":"2013-09-23","open":0.474408,"high":0.487362,"low":0.465825,"close":0.470015},{"date":"2013-09-24","open":0.457225,"high":0.462417,"low":0.444221,"close":0.457998},{"date":"2013-09-25","open":0.450741,"high":0.457903,"low":0.442269,"close":0.443793},{"date":"2013-09-26","open":0.439512,"high":0.446263,"low":0.432806,"close":0.436198},{"date":"2013-09-27","open":0.435275,"high":0.440433,"low":0.425117,"close":0.427986},{"date":"2013-09-30","open":0.433785,"high":0.44257,"low":0.421124,"close":0.436393},{"date":"2013-10-01","open":0.440865,"high":0.449141,"low":0.431511,"close":0.440301},{"date":"2013-10-02","open":0.440654,"high":0.445646,"low":0.429941,"close":0.441925},{"date":"2013-10-03","open":0.440262,"high":0.455972,"low":0.430205,"close":0.44571},{"date":"2013-10-04","open":0.440024,"high":0.44301,"low":0.425528,"close":0.427704},{"date":"2013-10-07","open":0.427952,"high":0.433929,"low":0.421525,"close":0.428741},{"date":"2013-10-08","open":0.427866,"high":0.46028,"low":0.421146,"close":0.453118},{"date":"2013-10-09","open":0.452301,"high":0.477022,"low":0.440844,"close":0.457986},{"date":"2013-10-10","open":0.45164,"high":0.454526,"low":0.433374,"close":0.443017},{"date":"2013-10-11","open":0.440626,"high":0.448043,"low":0.434129,"close":0.444309},{"date":"2013-10-14","open":0.448975,"high":0.457733,"low":0.43643,"close":0.442739},{"date":"2013-10-15","open":0.438488,"high":0.45059,"low":0.428824,"close":0.445859},{"date":"2013-10-16","open":0.443046,"high":0.450501,"low":0.431694,"close":0.439468},{"date":"2013-10-17","open":0.437207,"high":0.440432,"low":0.424358,"close":0.425972},{"date":"2013-10-18","open":0.451089,"high":0.474067,"low":0.444465,"close":0.466802},{"date":"2013-10-21","open":0.462875,"high":0.476546,"low":0.456304,"close":0.466295},{"date":"2013-10-22","open":0.462912,"high":0.485632,"low":0.455077,"close":0.47836},{"date":"2013-10-23","open":0.484058,"high":0.506356,"low":0.479234,"close":0.497303},{"date":"2013-10-24","open":0.492936,"high":0.504749,"low":0.485238,"close":0.489228},{"date":"2013-10-25","open":0.484205,"high":0.496338,"low":0.475019,"close":0.488932},{"date":"2013-10-28","open":0.492821,"high":0.516227,"low":0.490329,"close":0.505674},{"date":"2013-10-29","open":0.502661,"high":0.526904,"low":0.499311,"close":0.524899},{"date":"2013-10-30","open":0.5192,"high":0.532513,"low":0.511253,"close":0.526219},{"date":"2013-10-31","open":0.546014,"high":0.56043,"low":0.492692,"close":0.513643},{"date":"2013-11-01","open":0.507768,"high":0.521521,"low":0.492417,"close":0.516583},{"date":"2013-11-04","open":0.522787,"high":0.537901,"low":0.514171,"close":0.532559},{"date":"2013-11-05","open":0.534212,"high":0.543465,"low":0.507373,"close":0.510078},{"date":"2013-11-06","open":0.510545,"high":0.527612,"low":0.503667,"close":0.520969},{"date":"2013-11-07","open":0.519699,"high":0.541649,"low":0.505715,"close":0.530278},{"date":"2013-11-08","open":0.527923,"high":0.539471,"low":0.518808,"close":0.535031},{"date":"2013-11-11","open":0.53699,"high":0.555871,"low":0.530612,"close":0.547403},{"date":"2013-11-12","open":0.548261,"high":0.555531,"low":0.530927,"close":0.543231},{"date":"2013-11-13","open":0.544884,"high":0.561224,"low":0.516824,"close":0.530487},{"date":"2013-11-14","open":0.531211,"high":0.541745,"low":0.520073,"close":0.528883},{"date":"2013-11-15","open":0.527387,"high":0.533361,"low":0.521019,"close":0.527647},{"date":"2013-11-18","open":0.534764,"high":0.572926,"low":0.527437,"close":0.563168},{"date":"2013-11-19","open":0.55815,"high":0.566273,"low":0.544681,"close":0.553279},{"date":"2013-11-20","open":0.552886,"high":0.558411,"low":0.536909,"close":0.550937},{"date":"2013-11-21","open":0.546925,"high":0.556436,"low":0.540877,"close":0.554176},{"date":"2013-11-22","open":0.549745,"high":0.564186,"low":0.544955,"close":0.558512},{"date":"2013-11-25","open":0.55975,"high":0.598547,"low":0.555198,"close":0.583891},{"date":"2013-11-26","open":0.58755,"high":0.609874,"low":0.565302,"close":0.57725},{"date":"2013-11-27","open":0.578203,"high":0.587085,"low":0.568459,"close":0.572166},{"date":"2013-11-29","open":0.568556,"high":0.573978,"low":0.561534,"close":0.564135},{"date":"2013-12-02","open":0.567377,"high":0.57674,"low":0.553008,"close":0.560773},{"date":"2013-12-03","open":0.562567,"high":0.574854,"low":0.556144,"close":0.564092},{"date":"2013-12-04","open":0.566294,"high":0.575659,"low":0.538856,"close":0.544632},{"date":"2013-12-05","open":0.549533,"high":0.554,"low":0.540041,"close":0.547373},{"date":"2013-12-06","open":0.54655,"high":0.561308,"low":0.537153,"close":0.558406},{"date":"2013-12-09","open":0.557288,"high":0.567239,"low":0.545844,"close":0.552416},{"date":"2013-12-10","open":0.55366,"high":0.563041,"low":0.530234,"close":0.5401},{"date":"2013-12-11","open":0.538279,"high":0.557233,"low":0.530037,"close":0.54597},{"date":"2013-12-12","open":0.529285,"high":0.534939,"low":0.513732,"close":0.516496},{"date":"2013-12-13","open":0.520906,"high":0.524542,"low":0.494766,"close":0.497937},{"date":"2013-12-16","open":0.500094,"high":0.508222,"low":0.487706,"close":0.498978},{"date":"2013-12-17","open":0.490321,"high":0.498709,"low":0.484596,"close":0.487969},{"date":"2013-12-18","open":0.488881,"high":0.505116,"low":0.474146,"close":0.488573},{"date":"2013-12-19","open":0.497883,"high":0.50658,"low":0.489219,"close":0.493733},{"date":"2013-12-20","open":0.495722,"high":0.508206,"low":0.493744,"close":0.499637},{"date":"2013-12-23","open":0.499459,"high":0.503517,"low":0.474108,"close":0.48295},{"date":"2013-12-24","open":0.478806,"high":0.490423,"low":0.47337,"close":0.479986},{"date":"2013-12-26","open":0.478052,"high":0.48806,"low":0.475163,"close":0.484324},{"date":"2013-12-27","open":0.487648,"high":0.50733,"low":0.482836,"close":0.50487},{"date":"2013-12-30","open":0.510468,"high":0.524799,"low":0.5029,"close":0.51685},{"date":"2013-12-31","open":0.514228,"high":0.520312,"low":0.504557,"close":0.513083},{"date":"2014-01-02","open":0.509028,"high":0.516147,"low":0.502173,"close":0.509048},{"date":"2014-01-03","open":0.507088,"high":0.512562,"low":0.496855,"close":0.506782},{"date":"2014-01-06","open":0.51176,"high":0.518039,"low":0.483584,"close":0.488811},{"date":"2014-01-07","open":0.487868,"high":0.498427,"low":0.479249,"close":0.492058},{"date":"2014-01-08","open":0.497917,"high":0.50166,"low":0.485533,"close":0.490469},{"date":"2014-01-09","open":0.487809,"high":0.505384,"low":0.477782,"close":0.494233},{"date":"2014-01-10","open":0.498862,"high":0.499474,"low":0.481647,"close":0.488091},{"date":"2014-01-13","open":0.48679,"high":0.518238,"low":0.48,"close":0.502593},{"date":"2014-01-14","open":0.504428,"high":0.513369,"low":0.488577,"close":0.498095},{"date":"2014-01-15","open":0.497585,"high":0.504627,"low":0.488646,"close":0.498958},{"date":"2014-01-16","open":0.50227,"high":0.509942,"low":0.495174,"close":0.505858},{"date":"2014-01-17","open":0.505236,"high":0.517924,"low":0.495157,"close":0.511368},{"date":"2014-01-21","open":0.513251,"high":0.515575,"low":0.491806,"close":0.497693},{"date":"2014-01-22","open":0.496007,"high":0.511909,"low":0.488956,"close":0.506868},{"date":"2014-01-23","open":0.51499,"high":0.522356,"low":0.509704,"close":0.512626},{"date":"2014-01-24","open":0.512912,"high":0.530699,"low":0.49805,"close":0.516437},{"date":"2014-01-27","open":0.514891,"high":0.543684,"low":0.492901,"close":0.514659},{"date":"2014-01-28","open":0.514254,"high":0.521667,"low":0.502533,"close":0.509612},{"date":"2014-01-29","open":0.51291,"high":0.527731,"low":0.500637,"close":0.517467},{"date":"2014-01-30","open":0.461204,"high":0.47701,"low":0.45136,"close":0.465128},{"date":"2014-01-31","open":0.484703,"high":0.493435,"low":0.454632,"close":0.472271},{"date":"2014-02-03","open":0.46819,"high":0.48715,"low":0.444253,"close":0.461288},{"date":"2014-02-04","open":0.458985,"high":0.467486,"low":0.450586,"close":0.453865},{"date":"2014-02-05","open":0.456009,"high":0.470051,"low":0.44696,"close":0.460042},{"date":"2014-02-06","open":0.46876,"high":0.47234,"low":0.457471,"close":0.467021},{"date":"2014-02-07","open":0.469247,"high":0.473803,"low":0.449744,"close":0.458022},{"date":"2014-02-10","open":0.455988,"high":0.466205,"low":0.453559,"close":0.461841},{"date":"2014-02-11","open":0.463216,"high":0.470876,"low":0.451231,"close":0.459214},{"date":"2014-02-12","open":0.458256,"high":0.464949,"low":0.45435,"close":0.460822},{"date":"2014-02-13","open":0.460424,"high":0.468852,"low":0.438438,"close":0.446012},{"date":"2014-02-14","open":0.443259,"high":0.451739,"low":0.441699,"close":0.448651},{"date":"2014-02-18","open":0.449059,"high":0.459361,"low":0.444625,"close":0.450223},{"date":"2014-02-19","open":0.449814,"high":0.451642,"low":0.433845,"close":0.44211},{"date":"2014-02-20","open":0.444559,"high":0.459455,"low":0.428327,"close":0.432716},{"date":"2014-02-21","open":0.433635,"high":0.442367,"low":0.430246,"close":0.439131},{"date":"2014-02-24","open":0.438755,"high":0.445433,"low":0.422172,"close":0.428652},{"date":"2014-02-25","open":0.428894,"high":0.441181,"low":0.42662,"close":0.437079},{"date":"2014-02-26","open":0.436387,"high":0.446623,"low":0.426425,"close":0.440803},{"date":"2014-02-27","open":0.439717,"high":0.444896,"low":0.434938,"close":0.442559},{"date":"2014-02-28","open":0.439614,"high":0.454586,"low":0.431883,"close":0.444347},{"date":"2014-03-03","open":0.451016,"high":0.454518,"low":0.438354,"close":0.446521},{"date":"2014-03-04","open":0.442761,"high":0.450015,"low":0.439332,"close":0.44186},{"date":"2014-03-05","open":0.436361,"high":0.439673,"low":0.421148,"close":0.426016},{"date":"2014-03-06","open":0.42557,"high":0.436726,"low":0.42412,"close":0.43083},{"date":"2014-03-07","open":0.431908,"high":0.441917,"low":0.425962,"close":0.43553},{"date":"2014-03-10","open":0.429843,"high":0.432137,"low":0.417602,"close":0.420936},{"date":"2014-03-11","open":0.418897,"high":0.434391,"low":0.412591,"close":0.428388},{"date":"2014-03-12","open":0.428571,"high":0.438116,"low":0.415277,"close":0.426213},{"date":"2014-03-13","open":0.424043,"high":0.444461,"low":0.415557,"close":0.43237},{"date":"2014-03-14","open":0.431888,"high":0.441743,"low":0.422584,"close":0.433402},{"date":"2014-03-17","open":0.432825,"high":0.449715,"low":0.427556,"close":0.433954},{"date":"2014-03-18","open":0.434846,"high":0.443924,"low":0.429023,"close":0.438069},{"date":"2014-03-19","open":0.43834,"high":0.449533,"low":0.431375,"close":0.439771},{"date":"2014-03-20","open":0.441553,"high":0.453008,"low":0.43837,"close":0.447364},{"date":"2014-03-21","open":0.447061,"high":0.457389,"low":0.43566,"close":0.440214},{"date":"2014-03-24","open":0.440988,"high":0.467961,"low":0.425772,"close":0.452106},{"date":"2014-03-25","open":0.449684,"high":0.458921,"low":0.4336,"close":0.44691},{"date":"2014-03-26","open":0.449181,"high":0.485672,"low":0.435874,"close":0.469117},{"date":"2014-03-27","open":0.467691,"high":0.488617,"low":0.445557,"close":0.457274},{"date":"2014-03-28","open":0.456472,"high":0.477924,"low":0.451493,"close":0.467089},{"date":"2014-03-31","open":0.465449,"high":0.474361,"low":0.452698,"close":0.462981},{"date":"2014-04-01","open":0.463612,"high":0.47261,"low":0.446537,"close":0.453529},{"date":"2014-04-02","open":0.452144,"high":0.460537,"low":0.44015,"close":0.452966},{"date":"2014-04-03","open":0.458353,"high":0.497548,"low":0.447997,"close":0.480417},{"date":"2014-04-04","open":0.482649,"high":0.514737,"low":0.452159,"close":0.480352},{"date":"2014-04-07","open":0.487299,"high":0.495851,"low":0.457414,"close":0.474627},{"date":"2014-04-08","open":0.472434,"high":0.489592,"low":0.463975,"close":0.47912},{"date":"2014-04-09","open":0.474426,"high":0.479642,"low":0.444605,"close":0.454254},{"date":"2014-04-10","open":0.450222,"high":0.484151,"low":0.431782,"close":0.461968},{"date":"2014-04-11","open":0.467014,"high":0.477753,"low":0.442215,"close":0.459423},{"date":"2014-04-14","open":0.452322,"high":0.478539,"low":0.447146,"close":0.462897},{"date":"2014-04-15","open":0.464665,"high":0.494631,"low":0.444538,"close":0.464376},{"date":"2014-04-16","open":0.466466,"high":0.488396,"low":0.459545,"close":0.472204},{"date":"2014-04-17","open":0.46914,"high":0.474285,"low":0.445196,"close":0.460977},{"date":"2014-04-21","open":0.45745,"high":0.459848,"low":0.43599,"close":0.440398},{"date":"2014-04-22","open":0.427773,"high":0.440373,"low":0.422446,"close":0.43281},{"date":"2014-04-23","open":0.428369,"high":0.444662,"low":0.416037,"close":0.43807},{"date":"2014-04-24","open":0.425786,"high":0.453907,"low":0.417125,"close":0.438968},{"date":"2014-04-25","open":0.443722,"high":0.46361,"low":0.435427,"close":0.453301},{"date":"2014-04-28","open":0.452885,"high":0.481156,"low":0.438175,"close":0.4658},{"date":"2014-04-29","open":0.466928,"high":0.481554,"low":0.448696,"close":0.461221},{"date":"2014-04-30","open":0.464745,"high":0.469209,"low":0.441938,"close":0.447307},{"date":"2014-05-01","open":0.441999,"high":0.44843,"low":0.427746,"close":0.440392},{"date":"2014-05-02","open":0.441599,"high":0.450648,"low":0.430764,"close":0.441449},{"date":"2014-05-05","open":0.444277,"high":0.452687,"low":0.429992,"close":0.437275},{"date":"2014-05-06","open":0.437357,"high":0.457001,"low":0.426983,"close":0.446438},{"date":"2014-05-07","open":0.445125,"high":0.46605,"low":0.43086,"close":0.451298},{"date":"2014-05-08","open":0.450638,"high":0.466726,"low":0.437266,"close":0.458245},{"date":"2014-05-09","open":0.456113,"high":0.467719,"low":0.445967,"close":0.459993},{"date":"2014-05-12","open":0.458606,"high":0.464643,"low":0.440401,"close":0.449942},{"date":"2014-05-13","open":0.452229,"high":0.457066,"low":0.44178,"close":0.452616},{"date":"2014-05-14","open":0.455065,"high":0.459542,"low":0.441026,"close":0.451123},{"date":"2014-05-15","open":0.449882,"high":0.464186,"low":0.442405,"close":0.456837},{"date":"2014-05-16","open":0.454125,"high":0.463095,"low":0.447904,"close":0.45536},{"date":"2014-05-19","open":0.456728,"high":0.468473,"low":0.441236,"close":0.454991},{"date":"2014-05-20","open":0.453782,"high":0.469577,"low":0.445755,"close":0.461407},{"date":"2014-05-21","open":0.463627,"high":0.471931,"low":0.448099,"close":0.454455},{"date":"2014-05-22","open":0.453069,"high":0.461921,"low":0.448113,"close":0.458857},{"date":"2014-05-23","open":0.46201,"high":0.469659,"low":0.450936,"close":0.459495},{"date":"2014-05-27","open":0.460727,"high":0.466786,"low":0.444182,"close":0.452741},{"date":"2014-05-28","open":0.453226,"high":0.461195,"low":0.444341,"close":0.449063},{"date":"2014-05-29","open":0.449091,"high":0.451425,"low":0.441991,"close":0.446969},{"date":"2014-05-30","open":0.446912,"high":0.457641,"low":0.44086,"close":0.451501},{"date":"2014-06-02","open":0.450577,"high":0.459629,"low":0.437805,"close":0.447368},{"date":"2014-06-03","open":0.44794,"high":0.45122,"low":0.435667,"close":0.441069},{"date":"2014-06-04","open":0.441633,"high":0.449976,"low":0.431357,"close":0.437165},{"date":"2014-06-05","open":0.437637,"high":0.449698,"low":0.431168,"close":0.447064},{"date":"2014-06-06","open":0.448319,"high":0.457603,"low":0.440769,"close":0.4528},{"date":"2014-06-09","open":0.454167,"high":0.462858,"low":0.446164,"close":0.45388},{"date":"2014-06-10","open":0.447663,"high":0.450394,"low":0.430112,"close":0.432112},{"date":"2014-06-11","open":0.433252,"high":0.438367,"low":0.428267,"close":0.431438},{"date":"2014-06-12","open":0.430524,"high":0.442554,"low":0.419136,"close":0.435215},{"date":"2014-06-13","open":0.432767,"high":0.439135,"low":0.426197,"close":0.434419},{"date":"2014-06-16","open":0.434227,"high":0.437647,"low":0.423859,"close":0.430285},{"date":"2014-06-17","open":0.430889,"high":0.43313,"low":0.421856,"close":0.427484},{"date":"2014-06-18","open":0.428594,"high":0.438251,"low":0.419468,"close":0.427287},{"date":"2014-06-19","open":0.428659,"high":0.439963,"low":0.424367,"close":0.439074},{"date":"2014-06-20","open":0.439342,"high":0.447356,"low":0.431569,"close":0.439225},{"date":"2014-06-23","open":0.438744,"high":0.447213,"low":0.429181,"close":0.439192},{"date":"2014-06-24","open":0.439259,"high":0.445994,"low":0.423701,"close":0.435636},{"date":"2014-06-25","open":0.437328,"high":0.447918,"low":0.424718,"close":0.43446},{"date":"2014-06-26","open":0.433382,"high":0.440658,"low":0.426176,"close":0.435573},{"date":"2014-06-27","open":0.434854,"high":0.439707,"low":0.430281,"close":0.433136},{"date":"2014-06-30","open":0.434924,"high":0.437807,"low":0.429329,"close":0.434388},{"date":"2014-07-01","open":0.434744,"high":0.440421,"low":0.428258,"close":0.43447},{"date":"2014-07-02","open":0.435185,"high":0.451588,"low":0.431332,"close":0.444545},{"date":"2014-07-03","open":0.442567,"high":0.451794,"low":0.439552,"close":0.447277},{"date":"2014-07-07","open":0.447662,"high":0.45731,"low":0.44164,"close":0.452443},{"date":"2014-07-08","open":0.450661,"high":0.472593,"low":0.437767,"close":0.460803},{"date":"2014-07-09","open":0.456553,"high":0.462549,"low":0.443028,"close":0.448976},{"date":"2014-07-10","open":0.452535,"high":0.464076,"low":0.437863,"close":0.447048},{"date":"2014-07-11","open":0.445006,"high":0.453928,"low":0.435951,"close":0.442116},{"date":"2014-07-14","open":0.439893,"high":0.444544,"low":0.430248,"close":0.437555},{"date":"2014-07-15","open":0.437905,"high":0.44914,"low":0.429872,"close":0.441417},{"date":"2014-07-16","open":0.441812,"high":0.445057,"low":0.434354,"close":0.436447},{"date":"2014-07-17","open":0.439356,"high":0.446396,"low":0.425055,"close":0.437284},{"date":"2014-07-18","open":0.451347,"high":0.458585,"low":0.431639,"close":0.442268},{"date":"2014-07-21","open":0.437,"high":0.441022,"low":0.424814,"close":0.431124},{"date":"2014-07-22","open":0.429903,"high":0.443667,"low":0.429411,"close":0.435686},{"date":"2014-07-23","open":0.431603,"high":0.436001,"low":0.421562,"close":0.424463},{"date":"2014-07-24","open":0.398631,"high":0.40867,"low":0.391582,"close":0.402107},{"date":"2014-07-25","open":0.39952,"high":0.402491,"low":0.393683,"close":0.397659},{"date":"2014-07-28","open":0.397632,"high":0.406906,"low":0.39245,"close":0.39976},{"date":"2014-07-29","open":0.400027,"high":0.407518,"low":0.395222,"close":0.40293},{"date":"2014-07-30","open":0.401428,"high":0.403615,"low":0.394201,"close":0.398634},{"date":"2014-07-31","open":0.397973,"high":0.408614,"low":0.389376,"close":0.398899},{"date":"2014-08-01","open":0.400582,"high":0.407687,"low":0.389511,"close":0.396352},{"date":"2014-08-04","open":0.398425,"high":0.4034,"low":0.38725,"close":0.396001},{"date":"2014-08-05","open":0.395765,"high":0.401912,"low":0.387553,"close":0.394277},{"date":"2014-08-06","open":0.395446,"high":0.402981,"low":0.384835,"close":0.396302},{"date":"2014-08-07","open":0.394521,"high":0.397799,"low":0.38473,"close":0.390734},{"date":"2014-08-08","open":0.389646,"high":0.399394,"low":0.387444,"close":0.395565},{"date":"2014-08-11","open":0.394092,"high":0.39666,"low":0.389122,"close":0.392974},{"date":"2014-08-12","open":0.393351,"high":0.398782,"low":0.388654,"close":0.392833},{"date":"2014-08-13","open":0.394147,"high":0.401232,"low":0.38734,"close":0.396232},{"date":"2014-08-14","open":0.396512,"high":0.398833,"low":0.390562,"close":0.393405},{"date":"2014-08-15","open":0.395318,"high":0.403699,"low":0.389015,"close":0.396442},{"date":"2014-08-18","open":0.396757,"high":0.402244,"low":0.392532,"close":0.397372},{"date":"2014-08-19","open":0.398075,"high":0.399759,"low":0.393226,"close":0.3966},{"date":"2014-08-20","open":0.398159,"high":0.400027,"low":0.394387,"close":0.397941},{"date":"2014-08-21","open":0.39709,"high":0.399946,"low":0.393137,"close":0.397211},{"date":"2014-08-22","open":0.398978,"high":0.404377,"low":0.394621,"close":0.397345},{"date":"2014-08-25","open":0.396851,"high":0.398182,"low":0.391339,"close":0.393628},{"date":"2014-08-26","open":0.394667,"high":0.396093,"low":0.386498,"close":0.387177},{"date":"2014-08-27","open":0.390461,"high":0.395783,"low":0.384819,"close":0.390594},{"date":"2014-08-28","open":0.391892,"high":0.396582,"low":0.38815,"close":0.392905},{"date":"2014-08-29","open":0.391925,"high":0.393731,"low":0.386394,"close":0.389201},{"date":"2014-09-02","open":0.388615,"high":0.393879,"low":0.379661,"close":0.383803},{"date":"2014-09-03","open":0.383588,"high":0.393122,"low":0.378549,"close":0.388764},{"date":"2014-09-04","open":0.39017,"high":0.395869,"low":0.383855,"close":0.39052},{"date":"2014-09-05","open":0.391064,"high":0.395899,"low":0.383562,"close":0.386875},{"date":"2014-09-08","open":0.387782,"high":0.391897,"low":0.3825,"close":0.386186},{"date":"2014-09-09","open":0.386777,"high":0.394094,"low":0.377638,"close":0.38607},{"date":"2014-09-10","open":0.386696,"high":0.388054,"low":0.376652,"close":0.383185},{"date":"2014-09-11","open":0.382471,"high":0.384166,"low":0.373915,"close":0.379363},{"date":"2014-09-12","open":0.378365,"high":0.383528,"low":0.372414,"close":0.377517},{"date":"2014-09-15","open":0.377317,"high":0.397658,"low":0.373463,"close":0.389917},{"date":"2014-09-16","open":0.395131,"high":0.403859,"low":0.381084,"close":0.386961},{"date":"2014-09-17","open":0.388099,"high":0.394336,"low":0.380065,"close":0.388068},{"date":"2014-09-18","open":0.387521,"high":0.390486,"low":0.383422,"close":0.387792},{"date":"2014-09-19","open":0.387209,"high":0.395997,"low":0.381737,"close":0.388525},{"date":"2014-09-22","open":0.391299,"high":0.397498,"low":0.382562,"close":0.388802},{"date":"2014-09-23","open":0.389755,"high":0.392294,"low":0.375302,"close":0.377571},{"date":"2014-09-24","open":0.378745,"high":0.387176,"low":0.375477,"close":0.380952},{"date":"2014-09-25","open":0.379771,"high":0.387657,"low":0.370408,"close":0.378917},{"date":"2014-09-26","open":0.377626,"high":0.381223,"low":0.371005,"close":0.373144},{"date":"2014-09-29","open":0.372376,"high":0.378257,"low":0.367172,"close":0.372025},{"date":"2014-09-30","open":0.370132,"high":0.375954,"low":0.366704,"close":0.372217},{"date":"2014-10-01","open":0.37243,"high":0.387879,"low":0.366658,"close":0.378576},{"date":"2014-10-02","open":0.377432,"high":0.38551,"low":0.370418,"close":0.376751},{"date":"2014-10-03","open":0.375643,"high":0.380663,"low":0.373815,"close":0.378487},{"date":"2014-10-06","open":0.382174,"high":0.385426,"low":0.375786,"close":0.378932},{"date":"2014-10-07","open":0.379624,"high":0.384182,"low":0.368313,"close":0.376327},{"date":"2014-10-08","open":0.377264,"high":0.389214,"low":0.365204,"close":0.376548},{"date":"2014-10-09","open":0.376294,"high":0.384047,"low":0.365869,"close":0.375972},{"date":"2014-10-10","open":0.375314,"high":0.395272,"low":0.362745,"close":0.380743},{"date":"2014-10-13","open":0.37908,"high":0.386652,"low":0.364001,"close":0.373202},{"date":"2014-10-14","open":0.371757,"high":0.387647,"low":0.36708,"close":0.372741},{"date":"2014-10-15","open":0.378016,"high":0.386803,"low":0.357995,"close":0.369348},{"date":"2014-10-16","open":0.372228,"high":0.383253,"low":0.357873,"close":0.369682},{"date":"2014-10-17","open":0.364004,"high":0.368407,"low":0.341053,"close":0.344305},{"date":"2014-10-20","open":0.34418,"high":0.353675,"low":0.336749,"close":0.345939},{"date":"2014-10-21","open":0.346313,"high":0.34919,"low":0.336678,"close":0.341848},{"date":"2014-10-22","open":0.343187,"high":0.353032,"low":0.338259,"close":0.346178},{"date":"2014-10-23","open":0.345301,"high":0.35274,"low":0.338336,"close":0.345827},{"date":"2014-10-24","open":0.34601,"high":0.349849,"low":0.337293,"close":0.340275},{"date":"2014-10-27","open":0.339237,"high":0.347292,"low":0.338614,"close":0.342427},{"date":"2014-10-28","open":0.344101,"high":0.351389,"low":0.339083,"close":0.346044},{"date":"2014-10-29","open":0.371637,"high":0.377775,"low":0.361602,"close":0.368046},{"date":"2014-10-30","open":0.371885,"high":0.385871,"low":0.366423,"close":0.377952},{"date":"2014-10-31","open":0.379287,"high":0.382001,"low":0.373052,"close":0.378584},{"date":"2014-11-03","open":0.373393,"high":0.384803,"low":0.371822,"close":0.381565},{"date":"2014-11-04","open":0.378014,"high":0.383435,"low":0.368484,"close":0.37236},{"date":"2014-11-05","open":0.370409,"high":0.380946,"low":0.360807,"close":0.371509},{"date":"2014-11-06","open":0.370944,"high":0.374647,"low":0.364153,"close":0.366463},{"date":"2014-11-07","open":0.368484,"high":0.370301,"low":0.362114,"close":0.364947},{"date":"2014-11-10","open":0.366507,"high":0.375687,"low":0.365395,"close":0.372133},{"date":"2014-11-11","open":0.372648,"high":0.379981,"low":0.370899,"close":0.376089},{"date":"2014-11-12","open":0.37776,"high":0.381561,"low":0.36971,"close":0.373528},{"date":"2014-11-13","open":0.375167,"high":0.380771,"low":0.368155,"close":0.37468},{"date":"2014-11-14","open":0.375656,"high":0.376823,"low":0.368744,"close":0.370726},{"date":"2014-11-17","open":0.370726,"high":0.375744,"low":0.359767,"close":0.36813},{"date":"2014-11-18","open":0.368032,"high":0.374019,"low":0.363503,"close":0.36629},{"date":"2014-11-19","open":0.368058,"high":0.374915,"low":0.361685,"close":0.373108},{"date":"2014-11-20","open":0.372253,"high":0.376086,"low":0.365995,"close":0.369429},{"date":"2014-11-21","open":0.369799,"high":0.37483,"low":0.365772,"close":0.370034},{"date":"2014-11-24","open":0.371634,"high":0.375733,"low":0.365972,"close":0.369815},{"date":"2014-11-25","open":0.368683,"high":0.372724,"low":0.361104,"close":0.363083},{"date":"2014-11-26","open":0.363564,"high":0.364058,"low":0.350476,"close":0.352873},{"date":"2014-11-28","open":0.352131,"high":0.35582,"low":0.347771,"close":0.353282},{"date":"2014-12-01","open":0.352705,"high":0.366845,"low":0.348338,"close":0.359254},{"date":"2014-12-02","open":0.358025,"high":0.361007,"low":0.352128,"close":0.356878},{"date":"2014-12-03","open":0.356593,"high":0.363844,"low":0.353361,"close":0.358574},{"date":"2014-12-04","open":0.359214,"high":0.363381,"low":0.353938,"close":0.360579},{"date":"2014-12-05","open":0.35409,"high":0.357086,"low":0.343408,"close":0.345731},{"date":"2014-12-08","open":0.347335,"high":0.353979,"low":0.3411,"close":0.346837},{"date":"2014-12-09","open":0.349601,"high":0.358786,"low":0.340179,"close":0.348907},{"date":"2014-12-10","open":0.349641,"high":0.354542,"low":0.340039,"close":0.346548},{"date":"2014-12-11","open":0.346315,"high":0.351072,"low":0.336984,"close":0.342339},{"date":"2014-12-12","open":0.341757,"high":0.345495,"low":0.330502,"close":0.335089},{"date":"2014-12-15","open":0.333801,"high":0.34313,"low":0.327946,"close":0.334979},{"date":"2014-12-16","open":0.337052,"high":0.345623,"low":0.32123,"close":0.333512},{"date":"2014-12-17","open":0.333156,"high":0.339786,"low":0.326659,"close":0.332676},{"date":"2014-12-18","open":0.335544,"high":0.337342,"low":0.323087,"close":0.328189},{"date":"2014-12-19","open":0.328254,"high":0.33244,"low":0.318,"close":0.325488},{"date":"2014-12-22","open":0.32505,"high":0.333125,"low":0.317865,"close":0.326826},{"date":"2014-12-23","open":0.325896,"high":0.337313,"low":0.324814,"close":0.334202},{"date":"2014-12-24","open":0.332469,"high":0.334489,"low":0.328626,"close":0.332425},{"date":"2014-12-26","open":0.3314,"high":0.337349,"low":0.329355,"close":0.335231},{"date":"2014-12-29","open":0.335818,"high":0.341237,"low":0.331769,"close":0.335791},{"date":"2014-12-30","open":0.335003,"high":0.339949,"low":0.331058,"close":0.337793},{"date":"2014-12-31","open":0.338069,"high":0.345749,"low":0.332206,"close":0.340041},{"date":"2015-01-02","open":0.33889,"high":0.344788,"low":0.334347,"close":0.33754},{"date":"2015-01-05","open":0.338035,"high":0.343482,"low":0.326688,"close":0.336443},{"date":"2015-01-06","open":0.337045,"high":0.345807,"low":0.325815,"close":0.332633},{"date":"2015-01-07","open":0.332856,"high":0.337246,"low":0.325491,"close":0.331714},{"date":"2015-01-08","open":0.326818,"high":0.333596,"low":0.316375,"close":0.324252},{"date":"2015-01-09","open":0.324936,"high":0.329404,"low":0.317095,"close":0.322099},{"date":"2015-01-12","open":0.320658,"high":0.328172,"low":0.314744,"close":0.323905},{"date":"2015-01-13","open":0.325392,"high":0.335267,"low":0.318391,"close":0.328188},{"date":"2015-01-14","open":0.327401,"high":0.33421,"low":0.322668,"close":0.331673},{"date":"2015-01-15","open":0.332984,"high":0.346614,"low":0.327805,"close":0.340311},{"date":"2015-01-16","open":0.339816,"high":0.345883,"low":0.333909,"close":0.339452},{"date":"2015-01-20","open":0.338616,"high":0.34456,"low":0.33377,"close":0.33447},{"date":"2015-01-21","open":0.335347,"high":0.343968,"low":0.329625,"close":0.339067},{"date":"2015-01-22","open":0.338862,"high":0.35133,"low":0.335691,"close":0.34604},{"date":"2015-01-23","open":0.346426,"high":0.353972,"low":0.342627,"close":0.348195},{"date":"2015-01-26","open":0.347269,"high":0.350369,"low":0.338983,"close":0.346323},{"date":"2015-01-27","open":0.346369,"high":0.352241,"low":0.33871,"close":0.34389},{"date":"2015-01-28","open":0.341352,"high":0.345789,"low":0.329985,"close":0.336044},{"date":"2015-01-29","open":0.333767,"high":0.347123,"low":0.32261,"close":0.328974},{"date":"2015-01-30","open":0.332692,"high":0.358548,"low":0.331499,"close":0.354104},{"date":"2015-02-02","open":0.351071,"high":0.363797,"low":0.342658,"close":0.354847},{"date":"2015-02-03","open":0.35244,"high":0.363796,"low":0.348505,"close":0.353714},{"date":"2015-02-04","open":0.355041,"high":0.357819,"low":0.343811,"close":0.347878},{"date":"2015-02-05","open":0.348699,"high":0.352746,"low":0.34588,"close":0.35035},{"date":"2015-02-06","open":0.350819,"high":0.363771,"low":0.349141,"close":0.358399},{"date":"2015-02-09","open":0.358542,"high":0.363376,"low":0.352532,"close":0.355454},{"date":"2015-02-10","open":0.355511,"high":0.363087,"low":0.351208,"close":0.359223},{"date":"2015-02-11","open":0.359435,"high":0.361189,"low":0.349186,"close":0.351588},{"date":"2015-02-12","open":0.351028,"high":0.361312,"low":0.349291,"close":0.358127},{"date":"2015-02-13","open":0.358096,"high":0.36596,"low":0.357348,"close":0.363876},{"date":"2015-02-17","open":0.366003,"high":0.368274,"low":0.35314,"close":0.36045},{"date":"2015-02-18","open":0.358046,"high":0.362889,"low":0.350845,"close":0.35367},{"date":"2015-02-19","open":0.352254,"high":0.355296,"low":0.338677,"close":0.343994},{"date":"2015-02-20","open":0.344186,"high":0.345707,"low":0.334951,"close":0.339049},{"date":"2015-02-23","open":0.337044,"high":0.344093,"low":0.331712,"close":0.339295},{"date":"2015-02-24","open":0.338599,"high":0.345327,"low":0.334046,"close":0.343276},{"date":"2015-02-25","open":0.34293,"high":0.350064,"low":0.335411,"close":0.344017},{"date":"2015-02-26","open":0.341637,"high":0.351355,"low":0.33489,"close":0.347718},{"date":"2015-02-27","open":0.345935,"high":0.362122,"low":0.342854,"close":0.356211},{"date":"2015-03-02","open":0.358861,"high":0.366786,"low":0.352617,"close":0.360502},{"date":"2015-03-03","open":0.362015,"high":0.369842,"low":0.357967,"close":0.363568},{"date":"2015-03-04","open":0.363808,"high":0.368802,"low":0.352803,"close":0.357478},{"date":"2015-03-05","open":0.356765,"high":0.359778,"low":0.352604,"close":0.357961},{"date":"2015-03-06","open":0.359703,"high":0.365026,"low":0.351654,"close":0.35808},{"date":"2015-03-09","open":0.358308,"high":0.365891,"low":0.356026,"close":0.361405},{"date":"2015-03-10","open":0.362038,"high":0.367376,"low":0.353142,"close":0.360928},{"date":"2015-03-11","open":0.359769,"high":0.365131,"low":0.354074,"close":0.358128},{"date":"2015-03-12","open":0.35749,"high":0.360544,"low":0.351423,"close":0.355505},{"date":"2015-03-13","open":0.355725,"high":0.363285,"low":0.346687,"close":0.35426},{"date":"2015-03-16","open":0.357234,"high":0.3644,"low":0.352919,"close":0.359677},{"date":"2015-03-17","open":0.356177,"high":0.357799,"low":0.347456,"close":0.35131},{"date":"2015-03-18","open":0.351924,"high":0.357838,"low":0.340719,"close":0.349895},{"date":"2015-03-19","open":0.348003,"high":0.35,"low":0.338675,"close":0.340544},{"date":"2015-03-20","open":0.339849,"high":0.341399,"low":0.33357,"close":0.337112},{"date":"2015-03-23","open":0.337226,"high":0.341897,"low":0.331332,"close":0.334834},{"date":"2015-03-24","open":0.335616,"high":0.344179,"low":0.329964,"close":0.33853},{"date":"2015-03-25","open":0.337778,"high":0.349735,"low":0.331501,"close":0.341896},{"date":"2015-03-26","open":0.341272,"high":0.345264,"low":0.333294,"close":0.339477},{"date":"2015-03-27","open":0.336891,"high":0.340251,"low":0.331745,"close":0.334694},{"date":"2015-03-30","open":0.334208,"high":0.341099,"low":0.330092,"close":0.33726},{"date":"2015-03-31","open":0.33655,"high":0.342051,"low":0.332096,"close":0.337387},{"date":"2015-04-01","open":0.336242,"high":0.345369,"low":0.330029,"close":0.336354},{"date":"2015-04-02","open":0.332766,"high":0.336444,"low":0.327277,"close":0.331903},{"date":"2015-04-06","open":0.333416,"high":0.337624,"low":0.323512,"close":0.329937},{"date":"2015-04-07","open":0.329704,"high":0.33459,"low":0.325821,"close":0.330904},{"date":"2015-04-08","open":0.330388,"high":0.336999,"low":0.32852,"close":0.333495},{"date":"2015-04-09","open":0.332848,"high":0.336189,"low":0.327295,"close":0.333455},{"date":"2015-04-10","open":0.334266,"high":0.335612,"low":0.329863,"close":0.334349},{"date":"2015-04-13","open":0.333822,"high":0.337646,"low":0.325471,"close":0.330442},{"date":"2015-04-14","open":0.328604,"high":0.331514,"low":0.32011,"close":0.323156},{"date":"2015-04-15","open":0.321963,"high":0.330132,"low":0.318193,"close":0.327046},{"date":"2015-04-16","open":0.326422,"high":0.331832,"low":0.323944,"close":0.330215},{"date":"2015-04-17","open":0.329774,"high":0.335822,"low":0.322129,"close":0.329785},{"date":"2015-04-20","open":0.327324,"high":0.335918,"low":0.320746,"close":0.327717},{"date":"2015-04-21","open":0.325238,"high":0.327867,"low":0.320866,"close":0.324683},{"date":"2015-04-22","open":0.321988,"high":0.329348,"low":0.319448,"close":0.324471},{"date":"2015-04-23","open":0.327229,"high":0.340493,"low":0.321299,"close":0.338187},{"date":"2015-04-24","open":0.350368,"high":0.358861,"low":0.342657,"close":0.351772},{"date":"2015-04-27","open":0.349823,"high":0.352566,"low":0.339081,"close":0.345623},{"date":"2015-04-28","open":0.344861,"high":0.353858,"low":0.342491,"close":0.349777},{"date":"2015-04-29","open":0.350331,"high":0.35576,"low":0.343408,"close":0.348826},{"date":"2015-04-30","open":0.349081,"high":0.358274,"low":0.337698,"close":0.348356},{"date":"2015-05-01","open":0.347426,"high":0.352836,"low":0.340898,"close":0.348905},{"date":"2015-05-04","open":0.347283,"high":0.353936,"low":0.343456,"close":0.350717},{"date":"2015-05-05","open":0.350223,"high":0.357809,"low":0.344162,"close":0.350052},{"date":"2015-05-06","open":0.347954,"high":0.353018,"low":0.337648,"close":0.34251},{"date":"2015-05-07","open":0.34359,"high":0.35147,"low":0.337852,"close":0.345531},{"date":"2015-05-08","open":0.346903,"high":0.354223,"low":0.345829,"close":0.349637},{"date":"2015-05-11","open":0.349388,"high":0.355062,"low":0.345185,"close":0.349827},{"date":"2015-05-12","open":0.34853,"high":0.353562,"low":0.343433,"close":0.347792},{"date":"2015-05-13","open":0.347658,"high":0.350161,"low":0.343181,"close":0.34383},{"date":"2015-05-14","open":0.344565,"high":0.349307,"low":0.33146,"close":0.337471},{"date":"2015-05-15","open":0.338042,"high":0.343352,"low":0.332802,"close":0.339716},{"date":"2015-05-18","open":0.338479,"high":0.341767,"low":0.333129,"close":0.337908},{"date":"2015-05-19","open":0.337231,"high":0.343513,"low":0.334925,"close":0.340568},{"date":"2015-05-20","open":0.342364,"high":0.349862,"low":0.336128,"close":0.343017},{"date":"2015-05-21","open":0.34306,"high":0.348152,"low":0.339471,"close":0.345924},{"date":"2015-05-22","open":0.344991,"high":0.347788,"low":0.340426,"close":0.344301},{"date":"2015-05-26","open":0.343529,"high":0.349899,"low":0.336849,"close":0.344888},{"date":"2015-05-27","open":0.344598,"high":0.34949,"low":0.33883,"close":0.34401},{"date":"2015-05-28","open":0.345047,"high":0.347375,"low":0.339706,"close":0.345727},{"date":"2015-05-29","open":0.345966,"high":0.351166,"low":0.340327,"close":0.344362},{"date":"2015-06-01","open":0.346028,"high":0.349987,"low":0.338144,"close":0.34201},{"date":"2015-06-02","open":0.343154,"high":0.351181,"low":0.335956,"close":0.344356},{"date":"2015-06-03","open":0.341242,"high":0.343385,"low":0.334545,"close":0.33673},{"date":"2015-06-04","open":0.336133,"high":0.341062,"low":0.331043,"close":0.336137},{"date":"2015-06-05","open":0.33712,"high":0.339468,"low":0.331919,"close":0.334551},{"date":"2015-06-08","open":0.335859,"high":0.343068,"low":0.331098,"close":0.336804},{"date":"2015-06-09","open":0.337097,"high":0.343419,"low":0.331814,"close":0.33606},{"date":"2015-06-10","open":0.337622,"high":0.343274,"low":0.330024,"close":0.336295},{"date":"2015-06-11","open":0.336776,"high":0.340954,"low":0.331242,"close":0.336063},{"date":"2015-06-12","open":0.336242,"high":0.337931,"low":0.332318,"close":0.335705},{"date":"2015-06-15","open":0.336934,"high":0.339703,"low":0.333127,"close":0.33639},{"date":"2015-06-16","open":0.336798,"high":0.339714,"low":0.332229,"close":0.336047},{"date":"2015-06-17","open":0.333537,"high":0.337104,"low":0.329482,"close":0.334148},{"date":"2015-06-18","open":0.33562,"high":0.341547,"low":0.329367,"close":0.335424},{"date":"2015-06-19","open":0.335989,"high":0.339747,"low":0.332731,"close":0.337898},{"date":"2015-06-22","open":0.335331,"high":0.339455,"low":0.32894,"close":0.330186},{"date":"2015-06-23","open":0.329449,"high":0.333294,"low":0.316699,"close":0.320551},{"date":"2015-06-24","open":0.320785,"high":0.32167,"low":0.311933,"close":0.314315},{"date":"2015-06-25","open":0.313914,"high":0.320583,"low":0.311745,"close":0.317118},{"date":"2015-06-26","open":0.317635,"high":0.322469,"low":0.312316,"close":0.314169},{"date":"2015-06-29","open":0.315668,"high":0.321358,"low":0.308686,"close":0.315385},{"date":"2015-06-30","open":0.314665,"high":0.319037,"low":0.311188,"close":0.314795},{"date":"2015-07-01","open":0.313242,"high":0.315528,"low":0.306879,"close":0.312622},{"date":"2015-07-02","open":0.31167,"high":0.31735,"low":0.310842,"close":0.313553},{"date":"2015-07-06","open":0.313447,"high":0.317514,"low":0.307326,"close":0.311593},{"date":"2015-07-07","open":0.311731,"high":0.323243,"low":0.307228,"close":0.315295},{"date":"2015-07-08","open":0.316143,"high":0.320772,"low":0.311931,"close":0.316287},{"date":"2015-07-09","open":0.316269,"high":0.320374,"low":0.310845,"close":0.31707},{"date":"2015-07-10","open":0.317001,"high":0.322231,"low":0.312854,"close":0.316202},{"date":"2015-07-13","open":0.315588,"high":0.323909,"low":0.309687,"close":0.317314},{"date":"2015-07-14","open":0.317599,"high":0.328946,"low":0.316189,"close":0.325714},{"date":"2015-07-15","open":0.324333,"high":0.329121,"low":0.318826,"close":0.325312},{"date":"2015-07-16","open":0.32654,"high":0.336749,"low":0.323575,"close":0.331205},{"date":"2015-07-17","open":0.367369,"high":0.379836,"low":0.355383,"close":0.368327},{"date":"2015-07-20","open":0.359416,"high":0.365877,"low":0.34574,"close":0.353794},{"date":"2015-07-21","open":0.346033,"high":0.363187,"low":0.34472,"close":0.35339},{"date":"2015-07-22","open":0.358693,"high":0.371872,"low":0.354376,"close":0.358203},{"date":"2015-07-23","open":0.356745,"high":0.36705,"low":0.344587,"close":0.353521},{"date":"2015-07-24","open":0.347612,"high":0.353463,"low":0.334083,"close":0.3377},{"date":"2015-07-27","open":0.337337,"high":0.35543,"low":0.337232,"close":0.349474},{"date":"2015-07-28","open":0.348903,"high":0.35591,"low":0.341879,"close":0.346101},{"date":"2015-07-29","open":0.34375,"high":0.350116,"low":0.335526,"close":0.340963},{"date":"2015-07-30","open":0.346328,"high":0.363834,"low":0.340048,"close":0.349018},{"date":"2015-07-31","open":0.350079,"high":0.353912,"low":0.341119,"close":0.34975},{"date":"2015-08-03","open":0.351545,"high":0.359159,"low":0.345814,"close":0.353091},{"date":"2015-08-04","open":0.354196,"high":0.35787,"low":0.348675,"close":0.351478},{"date":"2015-08-05","open":0.349501,"high":0.357218,"low":0.342775,"close":0.349025},{"date":"2015-08-06","open":0.346779,"high":0.35734,"low":0.334616,"close":0.352292},{"date":"2015-08-07","open":0.350073,"high":0.357227,"low":0.345283,"close":0.35228},{"date":"2015-08-10","open":0.348558,"high":0.358646,"low":0.344213,"close":0.352204},{"date":"2015-08-11","open":0.3732,"high":0.378902,"low":0.361123,"close":0.368725},{"date":"2015-08-12","open":0.374542,"high":0.381621,"low":0.360335,"close":0.367024},{"date":"2015-08-13","open":0.366401,"high":0.371719,"low":0.360076,"close":0.367441},{"date":"2015-08-14","open":0.365619,"high":0.371312,"low":0.360536,"close":0.365071},{"date":"2015-08-17","open":0.36433,"high":0.371988,"low":0.361529,"close":0.369531},{"date":"2015-08-18","open":0.367241,"high":0.369949,"low":0.357538,"close":0.361879},{"date":"2015-08-19","open":0.364684,"high":0.371814,"low":0.357336,"close":0.364075},{"date":"2015-08-20","open":0.368399,"high":0.384811,"low":0.356231,"close":0.37511},{"date":"2015-08-21","open":0.383341,"high":0.392945,"low":0.360619,"close":0.374158},{"date":"2015-08-24","open":0.389848,"high":0.4475,"low":0.340257,"close":0.376538},{"date":"2015-08-25","open":0.371708,"high":0.389759,"low":0.348808,"close":0.368916},{"date":"2015-08-26","open":0.374171,"high":0.39779,"low":0.360393,"close":0.378369},{"date":"2015-08-27","open":0.377104,"high":0.386512,"low":0.361537,"close":0.372228},{"date":"2015-08-28","open":0.370383,"high":0.371422,"low":0.357346,"close":0.362378},{"date":"2015-08-31","open":0.361148,"high":0.37372,"low":0.35497,"close":0.362183},{"date":"2015-09-01","open":0.364882,"high":0.372486,"low":0.349592,"close":0.360885},{"date":"2015-09-02","open":0.359194,"high":0.368025,"low":0.350762,"close":0.358772},{"date":"2015-09-03","open":0.360963,"high":0.371139,"low":0.352817,"close":0.361316},{"date":"2015-09-04","open":0.361124,"high":0.365975,"low":0.354452,"close":0.356334},{"date":"2015-09-08","open":0.357342,"high":0.363053,"low":0.350731,"close":0.359544},{"date":"2015-09-09","open":0.359,"high":0.364534,"low":0.348445,"close":0.355705},{"date":"2015-09-10","open":0.3575,"high":0.365279,"low":0.348577,"close":0.353881},{"date":"2015-09-11","open":0.354603,"high":0.359596,"low":0.351542,"close":0.356002},{"date":"2015-09-14","open":0.355108,"high":0.358079,"low":0.35068,"close":0.353374},{"date":"2015-09-15","open":0.355527,"high":0.36431,"low":0.350349,"close":0.357912},{"date":"2015-09-16","open":0.358235,"high":0.360574,"low":0.353739,"close":0.356126},{"date":"2015-09-17","open":0.357395,"high":0.367061,"low":0.348131,"close":0.355947},{"date":"2015-09-18","open":0.35676,"high":0.359914,"low":0.346675,"close":0.350106},{"date":"2015-09-21","open":0.351723,"high":0.353893,"low":0.340968,"close":0.349032},{"date":"2015-09-22","open":0.350539,"high":0.358355,"low":0.340621,"close":0.351334},{"date":"2015-09-23","open":0.349572,"high":0.355711,"low":0.344996,"close":0.347558},{"date":"2015-09-24","open":0.3487,"high":0.356028,"low":0.33882,"close":0.346891},{"date":"2015-09-25","open":0.343773,"high":0.357701,"low":0.333646,"close":0.345047},{"date":"2015-09-28","open":0.346981,"high":0.364482,"low":0.334706,"close":0.349849},{"date":"2015-09-29","open":0.351066,"high":0.370159,"low":0.343105,"close":0.359178},{"date":"2015-09-30","open":0.357191,"high":0.363254,"low":0.349478,"close":0.355061},{"date":"2015-10-01","open":0.354248,"high":0.364305,"low":0.347004,"close":0.352941},{"date":"2015-10-02","open":0.35883,"high":0.372411,"low":0.343601,"close":0.356794},{"date":"2015-10-05","open":0.355929,"high":0.363156,"low":0.347831,"close":0.357196},{"date":"2015-10-06","open":0.355761,"high":0.367555,"low":0.352023,"close":0.361853},{"date":"2015-10-07","open":0.363763,"high":0.371457,"low":0.351377,"close":0.362554},{"date":"2015-10-08","open":0.36424,"high":0.371283,"low":0.350998,"close":0.360658},{"date":"2015-10-09","open":0.359203,"high":0.365351,"low":0.353318,"close":0.359931},{"date":"2015-10-12","open":0.358551,"high":0.365814,"low":0.352643,"close":0.358795},{"date":"2015-10-13","open":0.359919,"high":0.367932,"low":0.352941,"close":0.362941},{"date":"2015-10-14","open":0.363414,"high":0.36855,"low":0.356618,"close":0.361646},{"date":"2015-10-15","open":0.36067,"high":0.365753,"low":0.355348,"close":0.361088},{"date":"2015-10-16","open":0.36151,"high":0.365076,"low":0.35311,"close":0.356469},{"date":"2015-10-19","open":0.357069,"high":0.361226,"low":0.351121,"close":0.355438},{"date":"2015-10-20","open":0.353388,"high":0.361433,"low":0.338187,"close":0.350515},{"date":"2015-10-21","open":0.350827,"high":0.354929,"low":0.341516,"close":0.345896},{"date":"2015-10-22","open":0.345332,"high":0.35264,"low":0.336809,"close":0.341728},{"date":"2015-10-23","open":0.367972,"high":0.375699,"low":0.349052,"close":0.351991},{"date":"2015-10-26","open":0.35225,"high":0.361891,"low":0.346787,"close":0.352318},{"date":"2015-10-27","open":0.352924,"high":0.359375,"low":0.347839,"close":0.353327},{"date":"2015-10-28","open":0.352743,"high":0.358239,"low":0.348009,"close":0.353647},{"date":"2015-10-29","open":0.354271,"high":0.360703,"low":0.349696,"close":0.355072},{"date":"2015-10-30","open":0.356712,"high":0.367142,"low":0.3517,"close":0.361577},{"date":"2015-11-02","open":0.360043,"high":0.369737,"low":0.353436,"close":0.36192},{"date":"2015-11-03","open":0.361073,"high":0.366992,"low":0.357549,"close":0.364983},{"date":"2015-11-04","open":0.36331,"high":0.370706,"low":0.359708,"close":0.363383},{"date":"2015-11-05","open":0.348713,"high":0.354979,"low":0.34225,"close":0.349669},{"date":"2015-11-06","open":0.351444,"high":0.360212,"low":0.347158,"close":0.355556},{"date":"2015-11-09","open":0.354486,"high":0.360571,"low":0.346051,"close":0.354399},{"date":"2015-11-10","open":0.355512,"high":0.361365,"low":0.346001,"close":0.351311},{"date":"2015-11-11","open":0.352083,"high":0.358977,"low":0.345772,"close":0.350977},{"date":"2015-11-12","open":0.350387,"high":0.354537,"low":0.345461,"close":0.350213},{"date":"2015-11-13","open":0.350014,"high":0.363768,"low":0.341524,"close":0.35594},{"date":"2015-11-16","open":0.358208,"high":0.374142,"low":0.352501,"close":0.360631},{"date":"2015-11-17","open":0.359587,"high":0.362493,"low":0.350282,"close":0.354799},{"date":"2015-11-18","open":0.354253,"high":0.361135,"low":0.346403,"close":0.352603},{"date":"2015-11-19","open":0.353856,"high":0.36017,"low":0.351434,"close":0.357613},{"date":"2015-11-20","open":0.360071,"high":0.365504,"low":0.354223,"close":0.362001},{"date":"2015-11-23","open":0.362627,"high":0.369061,"low":0.359914,"close":0.36316},{"date":"2015-11-24","open":0.364623,"high":0.371683,"low":0.355996,"close":0.363911},{"date":"2015-11-25","open":0.362833,"high":0.367745,"low":0.359568,"close":0.364861},{"date":"2015-11-27","open":0.363585,"high":0.369064,"low":0.361929,"close":0.36605},{"date":"2015-11-30","open":0.364607,"high":0.373494,"low":0.358718,"close":0.365886},{"date":"2015-12-01","open":0.36583,"high":0.375598,"low":0.357443,"close":0.365851},{"date":"2015-12-02","open":0.366916,"high":0.374799,"low":0.359711,"close":0.366645},{"date":"2015-12-03","open":0.367272,"high":0.379487,"low":0.356762,"close":0.367982},{"date":"2015-12-04","open":0.367236,"high":0.375756,"low":0.355333,"close":0.366924},{"date":"2015-12-07","open":0.366266,"high":0.373113,"low":0.358888,"close":0.365969},{"date":"2015-12-08","open":0.367596,"high":0.374507,"low":0.356655,"close":0.363978},{"date":"2015-12-09","open":0.363157,"high":0.374698,"low":0.353251,"close":0.364532},{"date":"2015-12-10","open":0.363446,"high":0.366823,"low":0.354793,"close":0.360463},{"date":"2015-12-11","open":0.359578,"high":0.371602,"low":0.358731,"close":0.367411},{"date":"2015-12-14","open":0.367191,"high":0.376602,"low":0.351442,"close":0.364323},{"date":"2015-12-15","open":0.364577,"high":0.3715,"low":0.358223,"close":0.363462},{"date":"2015-12-16","open":0.363766,"high":0.375084,"low":0.353441,"close":0.363611},{"date":"2015-12-17","open":0.363383,"high":0.368228,"low":0.35703,"close":0.362361},{"date":"2015-12-18","open":0.361614,"high":0.372319,"low":0.354911,"close":0.363706},{"date":"2015-12-21","open":0.363645,"high":0.369884,"low":0.358631,"close":0.363081},{"date":"2015-12-22","open":0.363144,"high":0.367522,"low":0.360212,"close":0.363567},{"date":"2015-12-23","open":0.363868,"high":0.371654,"low":0.356988,"close":0.367294},{"date":"2015-12-24","open":0.366909,"high":0.368038,"low":0.362894,"close":0.364597},{"date":"2015-12-28","open":0.366597,"high":0.374438,"low":0.362238,"close":0.369206},{"date":"2015-12-29","open":0.369761,"high":0.375812,"low":0.36486,"close":0.370129},{"date":"2015-12-30","open":0.371028,"high":0.375448,"low":0.366993,"close":0.372058},{"date":"2015-12-31","open":0.371604,"high":0.376792,"low":0.366111,"close":0.37168},{"date":"2016-01-04","open":0.373811,"high":0.382055,"low":0.36561,"close":0.371454},{"date":"2016-01-05","open":0.371367,"high":0.378283,"low":0.364285,"close":0.37068},{"date":"2016-01-06","open":0.371008,"high":0.379485,"low":0.360412,"close":0.368748},{"date":"2016-01-07","open":0.371343,"high":0.388181,"low":0.362417,"close":0.37837},{"date":"2016-01-08","open":0.374349,"high":0.386581,"low":0.362687,"close":0.375527},{"date":"2016-01-11","open":0.373813,"high":0.385261,"low":0.364909,"close":0.375859},{"date":"2016-01-12","open":0.374141,"high":0.383598,"low":0.368347,"close":0.375063},{"date":"2016-01-13","open":0.372539,"high":0.395442,"low":0.356333,"close":0.376991},{"date":"2016-01-14","open":0.377882,"high":0.400108,"low":0.356529,"close":0.37176},{"date":"2016-01-15","open":0.37774,"high":0.387107,"low":0.363976,"close":0.374013},{"date":"2016-01-19","open":0.373045,"high":0.38618,"low":0.364299,"close":0.377388},{"date":"2016-01-20","open":0.380265,"high":0.406736,"low":0.362,"close":0.380816},{"date":"2016-01-21","open":0.379412,"high":0.398186,"low":0.370455,"close":0.385833},{"date":"2016-01-22","open":0.384815,"high":0.391978,"low":0.377587,"close":0.380539},{"date":"2016-01-25","open":0.376722,"high":0.388115,"low":0.368215,"close":0.378105},{"date":"2016-01-26","open":0.376023,"high":0.386473,"low":0.371373,"close":0.376926},{"date":"2016-01-27","open":0.376214,"high":0.390428,"low":0.364538,"close":0.379884},{"date":"2016-01-28","open":0.34431,"high":0.358363,"low":0.331068,"close":0.342957},{"date":"2016-01-29","open":0.34361,"high":0.351525,"low":0.329759,"close":0.339275},{"date":"2016-02-01","open":0.343458,"high":0.347112,"low":0.328984,"close":0.334868},{"date":"2016-02-02","open":0.348693,"high":0.357951,"low":0.331916,"close":0.340721},{"date":"2016-02-03","open":0.341025,"high":0.360547,"low":0.319143,"close":0.332505},{"date":"2016-02-04","open":0.333005,"high":0.341053,"low":0.322762,"close":0.330347},{"date":"2016-02-05","open":0.331294,"high":0.3522,"low":0.319493,"close":0.338138},{"date":"2016-02-08","open":0.342396,"high":0.361482,"low":0.3321,"close":0.352982},{"date":"2016-02-09","open":0.356702,"high":0.37234,"low":0.336133,"close":0.35212},{"date":"2016-02-10","open":0.350468,"high":0.360734,"low":0.341598,"close":0.349901},{"date":"2016-02-11","open":0.349598,"high":0.360235,"low":0.328798,"close":0.34658},{"date":"2016-02-12","open":0.343262,"high":0.35414,"low":0.336531,"close":0.346437},{"date":"2016-02-16","open":0.346146,"high":0.360535,"low":0.341672,"close":0.353115},{"date":"2016-02-17","open":0.356582,"high":0.365438,"low":0.338914,"close":0.347909},{"date":"2016-02-18","open":0.346881,"high":0.357178,"low":0.337547,"close":0.346767},{"date":"2016-02-19","open":0.349098,"high":0.354693,"low":0.339554,"close":0.345319},{"date":"2016-02-22","open":0.345815,"high":0.348775,"low":0.334134,"close":0.340146},{"date":"2016-02-23","open":0.339822,"high":0.347698,"low":0.33293,"close":0.340034},{"date":"2016-02-24","open":0.340946,"high":0.350983,"low":0.328191,"close":0.337294},{"date":"2016-02-25","open":0.337504,"high":0.345422,"low":0.329971,"close":0.337374},{"date":"2016-02-26","open":0.337443,"high":0.343505,"low":0.329831,"close":0.335804},{"date":"2016-02-29","open":0.335037,"high":0.342201,"low":0.329079,"close":0.335391},{"date":"2016-03-01","open":0.334508,"high":0.344981,"low":0.327172,"close":0.337917},{"date":"2016-03-02","open":0.338621,"high":0.341638,"low":0.331615,"close":0.336244},{"date":"2016-03-03","open":0.335329,"high":0.341349,"low":0.330734,"close":0.33382},{"date":"2016-03-04","open":0.333848,"high":0.340498,"low":0.329668,"close":0.336839},{"date":"2016-03-07","open":0.335523,"high":0.347212,"low":0.32627,"close":0.337085},{"date":"2016-03-08","open":0.338042,"high":0.345881,"low":0.327838,"close":0.336826},{"date":"2016-03-09","open":0.335145,"high":0.344203,"low":0.331411,"close":0.337364},{"date":"2016-03-10","open":0.337225,"high":0.348208,"low":0.332781,"close":0.341129},{"date":"2016-03-11","open":0.341077,"high":0.34507,"low":0.336684,"close":0.340371},{"date":"2016-03-14","open":0.340867,"high":0.346695,"low":0.336989,"close":0.341341},{"date":"2016-03-15","open":0.341857,"high":0.345921,"low":0.335108,"close":0.339116},{"date":"2016-03-16","open":0.338945,"high":0.344687,"low":0.331822,"close":0.337582},{"date":"2016-03-17","open":0.337762,"high":0.345615,"low":0.336055,"close":0.34156},{"date":"2016-03-18","open":0.341341,"high":0.345606,"low":0.334371,"close":0.338896},{"date":"2016-03-21","open":0.337632,"high":0.343781,"low":0.334253,"close":0.340724},{"date":"2016-03-22","open":0.340517,"high":0.344068,"low":0.335666,"close":0.33853},{"date":"2016-03-23","open":0.340773,"high":0.341696,"low":0.333952,"close":0.336591},{"date":"2016-03-24","open":0.334968,"high":0.339183,"low":0.33186,"close":0.333835},{"date":"2016-03-28","open":0.333657,"high":0.335724,"low":0.328126,"close":0.331252},{"date":"2016-03-29","open":0.33102,"high":0.337557,"low":0.321613,"close":0.329688},{"date":"2016-03-30","open":0.32905,"high":0.339892,"low":0.328062,"close":0.334961},{"date":"2016-03-31","open":0.334961,"high":0.337963,"low":0.329624,"close":0.334356},{"date":"2016-04-01","open":0.332835,"high":0.339656,"low":0.325041,"close":0.331553},{"date":"2016-04-04","open":0.337337,"high":0.346026,"low":0.332519,"close":0.339938},{"date":"2016-04-05","open":0.33815,"high":0.34084,"low":0.333392,"close":0.337997},{"date":"2016-04-06","open":0.33689,"high":0.341754,"low":0.332308,"close":0.337701},{"date":"2016-04-07","open":0.336321,"high":0.340232,"low":0.329707,"close":0.334477},{"date":"2016-04-08","open":0.335142,"high":0.349045,"low":0.330534,"close":0.343216},{"date":"2016-04-11","open":0.345709,"high":0.352671,"low":0.341448,"close":0.347555},{"date":"2016-04-12","open":0.346808,"high":0.35095,"low":0.338071,"close":0.345538},{"date":"2016-04-13","open":0.343224,"high":0.364157,"low":0.33937,"close":0.34929},{"date":"2016-04-14","open":0.350479,"high":0.353528,"low":0.345055,"close":0.349783},{"date":"2016-04-15","open":0.350032,"high":0.357601,"low":0.349193,"close":0.35571},{"date":"2016-04-18","open":0.355477,"high":0.361081,"low":0.350871,"close":0.356541},{"date":"2016-04-19","open":0.355806,"high":0.362312,"low":0.342463,"close":0.345623},{"date":"2016-04-20","open":0.346527,"high":0.349408,"low":0.340426,"close":0.34469},{"date":"2016-04-21","open":0.345358,"high":0.347965,"low":0.338302,"close":0.343794},{"date":"2016-04-22","open":0.334502,"high":0.34584,"low":0.326801,"close":0.333665},{"date":"2016-04-25","open":0.334668,"high":0.341432,"low":0.332159,"close":0.337057},{"date":"2016-04-26","open":0.336863,"high":0.344706,"low":0.325973,"close":0.333487},{"date":"2016-04-27","open":0.33602,"high":0.342019,"low":0.325408,"close":0.331252},{"date":"2016-04-28","open":0.302392,"high":0.313688,"low":0.291084,"close":0.301979},{"date":"2016-04-29","open":0.301404,"high":0.307407,"low":0.298625,"close":0.300987},{"date":"2016-05-02","open":0.30213,"high":0.306854,"low":0.297482,"close":0.301257},{"date":"2016-05-03","open":0.303182,"high":0.30482,"low":0.29934,"close":0.301627},{"date":"2016-05-04","open":0.303061,"high":0.306683,"low":0.297549,"close":0.301287},{"date":"2016-05-05","open":0.302863,"high":0.306013,"low":0.298117,"close":0.30337},{"date":"2016-05-06","open":0.303943,"high":0.309965,"low":0.297559,"close":0.303456},{"date":"2016-05-09","open":0.303999,"high":0.308747,"low":0.300715,"close":0.30577},{"date":"2016-05-10","open":0.307223,"high":0.310924,"low":0.303568,"close":0.306805},{"date":"2016-05-11","open":0.307533,"high":0.310166,"low":0.300628,"close":0.305639},{"date":"2016-05-12","open":0.305051,"high":0.309251,"low":0.299652,"close":0.302627},{"date":"2016-05-13","open":0.301794,"high":0.305481,"low":0.299901,"close":0.302479},{"date":"2016-05-16","open":0.303401,"high":0.312143,"low":0.300978,"close":0.307744},{"date":"2016-05-17","open":0.307608,"high":0.313908,"low":0.301655,"close":0.30686},{"date":"2016-05-18","open":0.307534,"high":0.310803,"low":0.302274,"close":0.306757},{"date":"2016-05-19","open":0.306877,"high":0.310925,"low":0.302324,"close":0.306224},{"date":"2016-05-20","open":0.306259,"high":0.311159,"low":0.302992,"close":0.307542},{"date":"2016-05-23","open":0.306592,"high":0.311972,"low":0.304847,"close":0.309218},{"date":"2016-05-24","open":0.309618,"high":0.316138,"low":0.305615,"close":0.311385},{"date":"2016-05-25","open":0.311098,"high":0.31513,"low":0.308671,"close":0.313088},{"date":"2016-05-26","open":0.311231,"high":0.314281,"low":0.306029,"close":0.308446},{"date":"2016-05-27","open":0.308464,"high":0.314259,"low":0.307468,"close":0.313118},{"date":"2016-05-31","open":0.31341,"high":0.318913,"low":0.310408,"close":0.315125},{"date":"2016-06-01","open":0.315781,"high":0.318876,"low":0.312563,"close":0.315036},{"date":"2016-06-02","open":0.314348,"high":0.316106,"low":0.308523,"close":0.312873},{"date":"2016-06-03","open":0.311565,"high":0.314526,"low":0.308455,"close":0.310543},{"date":"2016-06-06","open":0.311246,"high":0.31193,"low":0.304865,"close":0.307265},{"date":"2016-06-07","open":0.307447,"high":0.313079,"low":0.306287,"close":0.310377},{"date":"2016-06-08","open":0.314029,"high":0.317131,"low":0.310202,"close":0.313793},{"date":"2016-06-09","open":0.311944,"high":0.316031,"low":0.31033,"close":0.313175},{"date":"2016-06-10","open":0.313085,"high":0.31808,"low":0.309288,"close":0.314354},{"date":"2016-06-13","open":0.317304,"high":0.326097,"low":0.315985,"close":0.321106},{"date":"2016-06-14","open":0.319716,"high":0.324001,"low":0.31605,"close":0.318949},{"date":"2016-06-15","open":0.318734,"high":0.323135,"low":0.316788,"close":0.319459},{"date":"2016-06-16","open":0.319663,"high":0.323358,"low":0.312489,"close":0.316549},{"date":"2016-06-17","open":0.315242,"high":0.320451,"low":0.306388,"close":0.311538},{"date":"2016-06-20","open":0.312209,"high":0.317428,"low":0.307444,"close":0.311458},{"date":"2016-06-21","open":0.311076,"high":0.313855,"low":0.305789,"close":0.309844},{"date":"2016-06-22","open":0.311382,"high":0.314321,"low":0.307565,"close":0.311825},{"date":"2016-06-23","open":0.310658,"high":0.314779,"low":0.304197,"close":0.310567},{"date":"2016-06-24","open":0.310873,"high":0.317568,"low":0.301284,"close":0.305675},{"date":"2016-06-27","open":0.305817,"high":0.315717,"low":0.301425,"close":0.312563},{"date":"2016-06-28","open":0.312483,"high":0.313342,"low":0.303681,"close":0.306655},{"date":"2016-06-29","open":0.306166,"high":0.309448,"low":0.303107,"close":0.304485},{"date":"2016-06-30","open":0.304177,"high":0.30958,"low":0.301702,"close":0.30784},{"date":"2016-07-01","open":0.308757,"high":0.313066,"low":0.305654,"close":0.310973},{"date":"2016-07-05","open":0.309373,"high":0.313446,"low":0.306371,"close":0.309123},{"date":"2016-07-06","open":0.308663,"high":0.315571,"low":0.299255,"close":0.30377},{"date":"2016-07-07","open":0.304467,"high":0.307819,"low":0.299478,"close":0.305222},{"date":"2016-07-08","open":0.305162,"high":0.309883,"low":0.301362,"close":0.306124},{"date":"2016-07-11","open":0.305582,"high":0.310213,"low":0.30278,"close":0.308475},{"date":"2016-07-12","open":0.308522,"high":0.312835,"low":0.306435,"close":0.310608},{"date":"2016-07-13","open":0.310668,"high":0.315221,"low":0.307855,"close":0.312297},{"date":"2016-07-14","open":0.31234,"high":0.315424,"low":0.310524,"close":0.313667},{"date":"2016-07-15","open":0.314676,"high":0.317808,"low":0.310534,"close":0.314736},{"date":"2016-07-18","open":0.314524,"high":0.323039,"low":0.307917,"close":0.31549},{"date":"2016-07-19","open":0.315068,"high":0.31881,"low":0.30964,"close":0.312329},{"date":"2016-07-20","open":0.310928,"high":0.315445,"low":0.308511,"close":0.310449},{"date":"2016-07-21","open":0.310449,"high":0.31526,"low":0.307781,"close":0.312744},{"date":"2016-07-22","open":0.315847,"high":0.318247,"low":0.310966,"close":0.313719},{"date":"2016-07-25","open":0.312052,"high":0.322551,"low":0.309397,"close":0.311436},{"date":"2016-07-26","open":0.310492,"high":0.314369,"low":0.308348,"close":0.31249},{"date":"2016-07-27","open":0.309998,"high":0.314542,"low":0.3024,"close":0.308902},{"date":"2016-07-28","open":0.301443,"high":0.311009,"low":0.295722,"close":0.30632},{"date":"2016-07-29","open":0.320016,"high":0.324954,"low":0.313891,"close":0.319267},{"date":"2016-08-01","open":0.317562,"high":0.328585,"low":0.315059,"close":0.322178},{"date":"2016-08-02","open":0.321377,"high":0.328664,"low":0.318349,"close":0.325047},{"date":"2016-08-03","open":0.323503,"high":0.326874,"low":0.319964,"close":0.326096},{"date":"2016-08-04","open":0.32463,"high":0.326586,"low":0.318134,"close":0.320521},{"date":"2016-08-05","open":0.320131,"high":0.323865,"low":0.31699,"close":0.322413},{"date":"2016-08-08","open":0.321756,"high":0.324207,"low":0.31949,"close":0.321411},{"date":"2016-08-09","open":0.320887,"high":0.326588,"low":0.31882,"close":0.322805},{"date":"2016-08-10","open":0.322619,"high":0.325518,"low":0.321326,"close":0.323671},{"date":"2016-08-11","open":0.323642,"high":0.326172,"low":0.321423,"close":0.323539},{"date":"2016-08-12","open":0.322775,"high":0.325012,"low":0.32144,"close":0.32311},{"date":"2016-08-15","open":0.323113,"high":0.327971,"low":0.321806,"close":0.325262},{"date":"2016-08-16","open":0.325263,"high":0.327496,"low":0.321578,"close":0.324899},{"date":"2016-08-17","open":0.323468,"high":0.32788,"low":0.320148,"close":0.323792},{"date":"2016-08-18","open":0.324732,"high":0.326755,"low":0.322549,"close":0.323945},{"date":"2016-08-19","open":0.323544,"high":0.324951,"low":0.320876,"close":0.323567},{"date":"2016-08-22","open":0.323766,"high":0.324669,"low":0.318193,"close":0.320983},{"date":"2016-08-23","open":0.32142,"high":0.322334,"low":0.318171,"close":0.320254},{"date":"2016-08-24","open":0.320077,"high":0.324316,"low":0.317106,"close":0.321348},{"date":"2016-08-25","open":0.321637,"high":0.322827,"low":0.316475,"close":0.319396},{"date":"2016-08-26","open":0.319387,"high":0.322573,"low":0.315281,"close":0.317382},{"date":"2016-08-29","open":0.318858,"high":0.32111,"low":0.311844,"close":0.314446},{"date":"2016-08-30","open":0.313112,"high":0.318817,"low":0.311769,"close":0.314685},{"date":"2016-08-31","open":0.314331,"high":0.316387,"low":0.311836,"close":0.313114},{"date":"2016-09-01","open":0.313341,"high":0.315605,"low":0.310511,"close":0.313624},{"date":"2016-09-02","open":0.313441,"high":0.31627,"low":0.312628,"close":0.314916},{"date":"2016-09-06","open":0.31515,"high":0.32055,"low":0.306064,"close":0.311416},{"date":"2016-09-07","open":0.310674,"high":0.311889,"low":0.304516,"close":0.308279},{"date":"2016-09-08","open":0.307516,"high":0.311378,"low":0.305539,"close":0.308129},{"date":"2016-09-09","open":0.307918,"high":0.315421,"low":0.303194,"close":0.310149},{"date":"2016-09-12","open":0.311448,"high":0.318171,"low":0.304209,"close":0.310358},{"date":"2016-09-13","open":0.310084,"high":0.314148,"low":0.305571,"close":0.310039},{"date":"2016-09-14","open":0.310348,"high":0.313815,"low":0.305745,"close":0.309306},{"date":"2016-09-15","open":0.308642,"high":0.314718,"low":0.305422,"close":0.312115},{"date":"2016-09-16","open":0.311622,"high":0.311622,"low":0.307168,"close":0.309135},{"date":"2016-09-19","open":0.308367,"high":0.313426,"low":0.305372,"close":0.309133},{"date":"2016-09-20","open":0.310921,"high":0.31352,"low":0.308973,"close":0.310868},{"date":"2016-09-21","open":0.31023,"high":0.313887,"low":0.30613,"close":0.309758},{"date":"2016-09-22","open":0.310345,"high":0.31607,"low":0.308957,"close":0.313653},{"date":"2016-09-23","open":0.319536,"high":0.320896,"low":0.316019,"close":0.318459},{"date":"2016-09-26","open":0.317893,"high":0.319401,"low":0.312266,"close":0.315215},{"date":"2016-09-27","open":0.31416,"high":0.319156,"low":0.310751,"close":0.315021},{"date":"2016-09-28","open":0.311121,"high":0.315498,"low":0.310033,"close":0.313395},{"date":"2016-09-29","open":0.312432,"high":0.319091,"low":0.309691,"close":0.313295},{"date":"2016-09-30","open":0.313833,"high":0.316987,"low":0.311688,"close":0.313401},{"date":"2016-10-03","open":0.312588,"high":0.314397,"low":0.308389,"close":0.310787},{"date":"2016-10-04","open":0.311605,"high":0.31619,"low":0.309251,"close":0.313129},{"date":"2016-10-05","open":0.31423,"high":0.316201,"low":0.31087,"close":0.311824},{"date":"2016-10-06","open":0.313011,"high":0.315037,"low":0.310166,"close":0.311869},{"date":"2016-10-07","open":0.312306,"high":0.314034,"low":0.30824,"close":0.310412},{"date":"2016-10-10","open":0.309994,"high":0.316331,"low":0.306886,"close":0.312577},{"date":"2016-10-11","open":0.312601,"high":0.31966,"low":0.309017,"close":0.314091},{"date":"2016-10-12","open":0.314704,"high":0.317064,"low":0.311816,"close":0.314529},{"date":"2016-10-13","open":0.314328,"high":0.318185,"low":0.311345,"close":0.314505},{"date":"2016-10-14","open":0.314188,"high":0.317448,"low":0.311128,"close":0.314592},{"date":"2016-10-17","open":0.314353,"high":0.319431,"low":0.312836,"close":0.316293},{"date":"2016-10-18","open":0.316366,"high":0.323725,"low":0.314321,"close":0.319437},{"date":"2016-10-19","open":0.320258,"high":0.322628,"low":0.315475,"close":0.317808},{"date":"2016-10-20","open":0.318136,"high":0.319846,"low":0.314021,"close":0.316},{"date":"2016-10-21","open":0.315919,"high":0.317733,"low":0.309695,"close":0.311956},{"date":"2016-10-24","open":0.312688,"high":0.317064,"low":0.310696,"close":0.31355},{"date":"2016-10-25","open":0.314082,"high":0.317123,"low":0.309139,"close":0.313176},{"date":"2016-10-26","open":0.31419,"high":0.316099,"low":0.308635,"close":0.313721},{"date":"2016-10-27","open":0.312358,"high":0.319718,"low":0.309029,"close":0.315136},{"date":"2016-10-28","open":0.318008,"high":0.322866,"low":0.307212,"close":0.312133},{"date":"2016-10-31","open":0.311492,"high":0.314257,"low":0.305783,"close":0.309108},{"date":"2016-11-01","open":0.3085,"high":0.316362,"low":0.302486,"close":0.310965},{"date":"2016-11-02","open":0.30976,"high":0.319449,"low":0.30139,"close":0.309979},{"date":"2016-11-03","open":0.321557,"high":0.330544,"low":0.315785,"close":0.325917},{"date":"2016-11-04","open":0.322519,"high":0.330566,"low":0.316165,"close":0.323478},{"date":"2016-11-07","open":0.323618,"high":0.331685,"low":0.321808,"close":0.328285},{"date":"2016-11-08","open":0.328608,"high":0.335692,"low":0.320841,"close":0.326839},{"date":"2016-11-09","open":0.329959,"high":0.336819,"low":0.319845,"close":0.327001},{"date":"2016-11-10","open":0.326797,"high":0.351349,"low":0.309309,"close":0.32293},{"date":"2016-11-11","open":0.324939,"high":0.328904,"low":0.31715,"close":0.324231},{"date":"2016-11-14","open":0.323932,"high":0.33985,"low":0.312096,"close":0.327251},{"date":"2016-11-15","open":0.327851,"high":0.336787,"low":0.322896,"close":0.330717},{"date":"2016-11-16","open":0.336478,"high":0.342965,"low":0.325076,"close":0.335224},{"date":"2016-11-17","open":0.334988,"high":0.340057,"low":0.331013,"close":0.33373},{"date":"2016-11-18","open":0.332461,"high":0.338583,"low":0.325443,"close":0.331567},{"date":"2016-11-21","open":0.329188,"high":0.333871,"low":0.318327,"close":0.322247},{"date":"2016-11-22","open":0.322304,"high":0.328288,"low":0.31867,"close":0.323125},{"date":"2016-11-23","open":0.325662,"high":0.329165,"low":0.31844,"close":0.322327},{"date":"2016-11-25","open":0.323362,"high":0.32606,"low":0.321199,"close":0.324057},{"date":"2016-11-28","open":0.324009,"high":0.333751,"low":0.319747,"close":0.326302},{"date":"2016-11-29","open":0.326947,"high":0.330731,"low":0.321622,"close":0.326549},{"date":"2016-11-30","open":0.327959,"high":0.335566,"low":0.317432,"close":0.327563},{"date":"2016-12-01","open":0.328856,"high":0.341491,"low":0.318024,"close":0.332059},{"date":"2016-12-02","open":0.330988,"high":0.337095,"low":0.325807,"close":0.331196},{"date":"2016-12-05","open":0.33204,"high":0.338924,"low":0.326189,"close":0.331346},{"date":"2016-12-06","open":0.331464,"high":0.337488,"low":0.328268,"close":0.330833},{"date":"2016-12-07","open":0.333333,"high":0.33971,"low":0.327936,"close":0.335481},{"date":"2016-12-08","open":0.336074,"high":0.339595,"low":0.329707,"close":0.334371},{"date":"2016-12-09","open":0.335263,"high":0.340479,"low":0.332666,"close":0.338152},{"date":"2016-12-12","open":0.337527,"high":0.344836,"low":0.337387,"close":0.343042},{"date":"2016-12-13","open":0.344646,"high":0.35048,"low":0.334101,"close":0.338875},{"date":"2016-12-14","open":0.34,"high":0.34674,"low":0.333963,"close":0.340155},{"date":"2016-12-15","open":0.340356,"high":0.343977,"low":0.331429,"close":0.338227},{"date":"2016-12-16","open":0.338462,"high":0.343422,"low":0.332593,"close":0.337783},{"date":"2016-12-19","open":0.337589,"high":0.344359,"low":0.334247,"close":0.340741},{"date":"2016-12-20","open":0.340335,"high":0.343603,"low":0.338566,"close":0.342262},{"date":"2016-12-21","open":0.343004,"high":0.344278,"low":0.337752,"close":0.341146},{"date":"2016-12-22","open":0.3404,"high":0.346789,"low":0.338684,"close":0.344804},{"date":"2016-12-23","open":0.345299,"high":0.348667,"low":0.342463,"close":0.344419},{"date":"2016-12-27","open":0.345674,"high":0.349136,"low":0.339484,"close":0.343191},{"date":"2016-12-28","open":0.344107,"high":0.34865,"low":0.339281,"close":0.344081},{"date":"2016-12-29","open":0.342906,"high":0.347148,"low":0.339573,"close":0.344994},{"date":"2016-12-30","open":0.344425,"high":0.349917,"low":0.337927,"close":0.344372},{"date":"2017-01-03","open":0.344997,"high":0.351225,"low":0.338086,"close":0.345713},{"date":"2017-01-04","open":0.344449,"high":0.346747,"low":0.336035,"close":0.340298},{"date":"2017-01-05","open":0.339727,"high":0.343898,"low":0.333196,"close":0.336869},{"date":"2017-01-06","open":0.336833,"high":0.34533,"low":0.327575,"close":0.334333},{"date":"2017-01-09","open":0.334439,"high":0.337451,"low":0.327513,"close":0.331145},{"date":"2017-01-10","open":0.331277,"high":0.333682,"low":0.327968,"close":0.332127},{"date":"2017-01-11","open":0.332368,"high":0.334516,"low":0.325642,"close":0.329051},{"date":"2017-01-12","open":0.329751,"high":0.332692,"low":0.323917,"close":0.327594},{"date":"2017-01-13","open":0.325908,"high":0.327628,"low":0.320879,"close":0.323749},{"date":"2017-01-17","open":0.324117,"high":0.325824,"low":0.320711,"close":0.323532},{"date":"2017-01-18","open":0.323106,"high":0.327105,"low":0.320797,"close":0.324031},{"date":"2017-01-19","open":0.323247,"high":0.326795,"low":0.320997,"close":0.323167},{"date":"2017-01-20","open":0.323575,"high":0.327023,"low":0.320906,"close":0.32596},{"date":"2017-01-23","open":0.326604,"high":0.333045,"low":0.320619,"close":0.327465},{"date":"2017-01-24","open":0.32733,"high":0.331672,"low":0.324172,"close":0.328361},{"date":"2017-01-25","open":0.328308,"high":0.330893,"low":0.322529,"close":0.326437},{"date":"2017-01-26","open":0.326293,"high":0.327526,"low":0.319438,"close":0.322714},{"date":"2017-01-27","open":0.323711,"high":0.330714,"low":0.31666,"close":0.31964},{"date":"2017-01-30","open":0.318057,"high":0.322994,"low":0.311978,"close":0.314475},{"date":"2017-01-31","open":0.314819,"high":0.317712,"low":0.311266,"close":0.314687},{"date":"2017-02-01","open":0.311531,"high":0.315274,"low":0.304218,"close":0.305937},{"date":"2017-02-02","open":0.305885,"high":0.316181,"low":0.299653,"close":0.312672},{"date":"2017-02-03","open":0.313624,"high":0.315922,"low":0.308393,"close":0.313101},{"date":"2017-02-06","open":0.313407,"high":0.315579,"low":0.308269,"close":0.311071},{"date":"2017-02-07","open":0.31216,"high":0.315965,"low":0.309474,"close":0.314472},{"date":"2017-02-08","open":0.313198,"high":0.314935,"low":0.306903,"close":0.309165},{"date":"2017-02-09","open":0.309242,"high":0.312055,"low":0.307286,"close":0.309378},{"date":"2017-02-10","open":0.310589,"high":0.313136,"low":0.307766,"close":0.311051},{"date":"2017-02-13","open":0.310987,"high":0.314809,"low":0.310393,"close":0.312943},{"date":"2017-02-14","open":0.313125,"high":0.317616,"low":0.311331,"close":0.313784},{"date":"2017-02-15","open":0.314275,"high":0.317277,"low":0.312715,"close":0.313774},{"date":"2017-02-16","open":0.315097,"high":0.316719,"low":0.312691,"close":0.314629},{"date":"2017-02-17","open":0.315131,"high":0.318015,"low":0.313148,"close":0.317007},{"date":"2017-02-21","open":0.317603,"high":0.320617,"low":0.316108,"close":0.317529},{"date":"2017-02-22","open":0.317365,"high":0.319871,"low":0.309526,"close":0.312739},{"date":"2017-02-23","open":0.313121,"high":0.317353,"low":0.309506,"close":0.314347},{"date":"2017-02-24","open":0.315891,"high":0.31619,"low":0.310795,"close":0.31298},{"date":"2017-02-27","open":0.312361,"high":0.31499,"low":0.307261,"close":0.311414},{"date":"2017-02-28","open":0.309745,"high":0.314954,"low":0.307507,"close":0.311716},{"date":"2017-03-01","open":0.311937,"high":0.314747,"low":0.308772,"close":0.311745},{"date":"2017-03-02","open":0.31235,"high":0.314137,"low":0.307938,"close":0.31069},{"date":"2017-03-03","open":0.310693,"high":0.31261,"low":0.30758,"close":0.30947},{"date":"2017-03-06","open":0.309322,"high":0.310966,"low":0.305159,"close":0.308252},{"date":"2017-03-07","open":0.309129,"high":0.311483,"low":0.305558,"close":0.309978},{"date":"2017-03-08","open":0.311046,"high":0.31266,"low":0.308428,"close":0.309904},{"date":"2017-03-09","open":0.309904,"high":0.313246,"low":0.307642,"close":0.310258},{"date":"2017-03-10","open":0.310561,"high":0.312618,"low":0.307406,"close":0.310325},{"date":"2017-03-13","open":0.310288,"high":0.312685,"low":0.308133,"close":0.30967},{"date":"2017-03-14","open":0.309695,"high":0.313168,"low":0.308404,"close":0.310795},{"date":"2017-03-15","open":0.31158,"high":0.31403,"low":0.307352,"close":0.310764},{"date":"2017-03-16","open":0.310485,"high":0.312317,"low":0.309305,"close":0.310736},{"date":"2017-03-17","open":0.311244,"high":0.312956,"low":0.309391,"close":0.311928},{"date":"2017-03-20","open":0.311145,"high":0.312531,"low":0.308367,"close":0.310133},{"date":"2017-03-21","open":0.308183,"high":0.315535,"low":0.297801,"close":0.306909},{"date":"2017-03-22","open":0.30791,"high":0.310828,"low":0.302954,"close":0.304391},{"date":"2017-03-23","open":0.30162,"high":0.302538,"low":0.296674,"close":0.300867},{"date":"2017-03-24","open":0.300543,"high":0.301946,"low":0.294001,"close":0.297563},{"date":"2017-03-27","open":0.297735,"high":0.303164,"low":0.293068,"close":0.298817},{"date":"2017-03-28","open":0.299088,"high":0.301907,"low":0.293131,"close":0.296487},{"date":"2017-03-29","open":0.296781,"high":0.301068,"low":0.294484,"close":0.297862},{"date":"2017-03-30","open":0.299157,"high":0.300317,"low":0.296187,"close":0.298223},{"date":"2017-03-31","open":0.297519,"high":0.299387,"low":0.296291,"close":0.298416},{"date":"2017-04-03","open":0.299021,"high":0.304999,"low":0.297466,"close":0.301096},{"date":"2017-04-04","open":0.298886,"high":0.301904,"low":0.298262,"close":0.300783},{"date":"2017-04-05","open":0.300436,"high":0.304551,"low":0.295455,"close":0.29926},{"date":"2017-04-06","open":0.298923,"high":0.302888,"low":0.296723,"close":0.299285},{"date":"2017-04-07","open":0.299221,"high":0.301554,"low":0.295797,"close":0.299119},{"date":"2017-04-10","open":0.29844,"high":0.301074,"low":0.29725,"close":0.298426},{"date":"2017-04-11","open":0.298935,"high":0.304229,"low":0.295894,"close":0.3001},{"date":"2017-04-12","open":0.300029,"high":0.302567,"low":0.298291,"close":0.301404},{"date":"2017-04-13","open":0.301175,"high":0.302806,"low":0.29798,"close":0.301385},{"date":"2017-04-17","open":0.301016,"high":0.306118,"low":0.297068,"close":0.302362},{"date":"2017-04-18","open":0.301763,"high":0.304886,"low":0.299908,"close":0.302923},{"date":"2017-04-19","open":0.30329,"high":0.304452,"low":0.298378,"close":0.301047},{"date":"2017-04-20","open":0.300735,"high":0.302754,"low":0.297262,"close":0.299026},{"date":"2017-04-21","open":0.299027,"high":0.303086,"low":0.297496,"close":0.298928},{"date":"2017-04-24","open":0.299531,"high":0.304836,"low":0.297316,"close":0.302124},{"date":"2017-04-25","open":0.302558,"high":0.305988,"low":0.298743,"close":0.303365},{"date":"2017-04-26","open":0.303012,"high":0.305634,"low":0.299885,"close":0.303357},{"date":"2017-04-27","open":0.303402,"high":0.305666,"low":0.300237,"close":0.30176},{"date":"2017-04-28","open":0.310702,"high":0.313946,"low":0.304626,"close":0.307687},{"date":"2017-05-01","open":0.304534,"high":0.309008,"low":0.301763,"close":0.305916},{"date":"2017-05-02","open":0.304291,"high":0.310893,"low":0.303376,"close":0.30665},{"date":"2017-05-03","open":0.304688,"high":0.313929,"low":0.304427,"close":0.312385},{"date":"2017-05-04","open":0.316375,"high":0.322485,"low":0.312632,"close":0.316473},{"date":"2017-05-05","open":0.31588,"high":0.319915,"low":0.312603,"close":0.316227},{"date":"2017-05-08","open":0.314312,"high":0.32089,"low":0.313542,"close":0.317291},{"date":"2017-05-09","open":0.317315,"high":0.320285,"low":0.312733,"close":0.317916},{"date":"2017-05-10","open":0.318245,"high":0.321376,"low":0.315506,"close":0.317653},{"date":"2017-05-11","open":0.316413,"high":0.320594,"low":0.314836,"close":0.318515},{"date":"2017-05-12","open":0.318418,"high":0.320123,"low":0.316363,"close":0.317701},{"date":"2017-05-15","open":0.31804,"high":0.321426,"low":0.314497,"close":0.319329},{"date":"2017-05-16","open":0.320965,"high":0.324029,"low":0.319686,"close":0.322006},{"date":"2017-05-17","open":0.324257,"high":0.33271,"low":0.316136,"close":0.325233},{"date":"2017-05-18","open":0.325871,"high":0.33015,"low":0.317651,"close":0.321888},{"date":"2017-05-19","open":0.320916,"high":0.324277,"low":0.318629,"close":0.322369},{"date":"2017-05-22","open":0.323136,"high":0.32663,"low":0.321892,"close":0.325148},{"date":"2017-05-23","open":0.326555,"high":0.330934,"low":0.324105,"close":0.32775},{"date":"2017-05-24","open":0.328328,"high":0.329538,"low":0.323371,"close":0.32578},{"date":"2017-05-25","open":0.325682,"high":0.332044,"low":0.320401,"close":0.326336},{"date":"2017-05-26","open":0.325823,"high":0.329606,"low":0.324269,"close":0.326431},{"date":"2017-05-30","open":0.326578,"high":0.328937,"low":0.324199,"close":0.32688},{"date":"2017-05-31","open":0.326195,"high":0.330796,"low":0.320052,"close":0.325829},{"date":"2017-06-01","open":0.326524,"high":0.330406,"low":0.322149,"close":0.326074},{"date":"2017-06-02","open":0.325519,"high":0.32928,"low":0.321226,"close":0.324263},{"date":"2017-06-05","open":0.32472,"high":0.328336,"low":0.321699,"close":0.326694},{"date":"2017-06-06","open":0.327032,"high":0.330732,"low":0.3219,"close":0.326091},{"date":"2017-06-07","open":0.32583,"high":0.329526,"low":0.323837,"close":0.327064},{"date":"2017-06-08","open":0.32587,"high":0.328413,"low":0.322045,"close":0.324543},{"date":"2017-06-09","open":0.324805,"high":0.342951,"low":0.306382,"close":0.324265},{"date":"2017-06-12","open":0.323547,"high":0.334809,"low":0.313941,"close":0.323969},{"date":"2017-06-13","open":0.323676,"high":0.328408,"low":0.318164,"close":0.322073},{"date":"2017-06-14","open":0.322491,"high":0.328682,"low":0.314829,"close":0.32213},{"date":"2017-06-15","open":0.320986,"high":0.328141,"low":0.313383,"close":0.320494},{"date":"2017-06-16","open":0.320209,"high":0.323015,"low":0.314526,"close":0.318176},{"date":"2017-06-19","open":0.319557,"high":0.322787,"low":0.315231,"close":0.318964},{"date":"2017-06-20","open":0.319008,"high":0.322186,"low":0.314678,"close":0.318227},{"date":"2017-06-21","open":0.318588,"high":0.322491,"low":0.314512,"close":0.317913},{"date":"2017-06-22","open":0.319195,"high":0.320646,"low":0.314914,"close":0.318318},{"date":"2017-06-23","open":0.319408,"high":0.323158,"low":0.313918,"close":0.317921},{"date":"2017-06-26","open":0.3168,"high":0.324413,"low":0.310032,"close":0.316427},{"date":"2017-06-27","open":0.314577,"high":0.321564,"low":0.308851,"close":0.314783},{"date":"2017-06-28","open":0.314935,"high":0.321367,"low":0.305011,"close":0.31356},{"date":"2017-06-29","open":0.312385,"high":0.3195,"low":0.304787,"close":0.310448},{"date":"2017-06-30","open":0.310731,"high":0.314874,"low":0.305951,"close":0.307855},{"date":"2017-07-03","open":0.30754,"high":0.316035,"low":0.300822,"close":0.309708},{"date":"2017-07-05","open":0.310134,"high":0.316006,"low":0.304475,"close":0.310031},{"date":"2017-07-06","open":0.31034,"high":0.316284,"low":0.306518,"close":0.311652},{"date":"2017-07-07","open":0.311893,"high":0.316576,"low":0.305875,"close":0.310618},{"date":"2017-07-10","open":0.310502,"high":0.314567,"low":0.305884,"close":0.309772},{"date":"2017-07-11","open":0.309904,"high":0.31221,"low":0.304079,"close":0.307078},{"date":"2017-07-12","open":0.306984,"high":0.310371,"low":0.300641,"close":0.304468},{"date":"2017-07-13","open":0.305783,"high":0.308926,"low":0.301915,"close":0.304157},{"date":"2017-07-14","open":0.304128,"high":0.306785,"low":0.302582,"close":0.30537},{"date":"2017-07-17","open":0.304649,"high":0.309615,"low":0.301903,"close":0.305516},{"date":"2017-07-18","open":0.304835,"high":0.310751,"low":0.29683,"close":0.303021},{"date":"2017-07-19","open":0.302586,"high":0.305081,"low":0.297827,"close":0.302425},{"date":"2017-07-20","open":0.302488,"high":0.306676,"low":0.298364,"close":0.301526},{"date":"2017-07-21","open":0.301231,"high":0.303878,"low":0.298152,"close":0.302195},{"date":"2017-07-24","open":0.301931,"high":0.30619,"low":0.297948,"close":0.300723},{"date":"2017-07-25","open":0.294164,"high":0.298059,"low":0.291108,"close":0.293139},{"date":"2017-07-26","open":0.292994,"high":0.29677,"low":0.289199,"close":0.291468},{"date":"2017-07-27","open":0.27739,"high":0.289433,"low":0.266967,"close":0.279453},{"date":"2017-07-28","open":0.280357,"high":0.284472,"low":0.27256,"close":0.277878},{"date":"2017-07-31","open":0.27907,"high":0.285138,"low":0.272638,"close":0.27935},{"date":"2017-08-01","open":0.27906,"high":0.282283,"low":0.277175,"close":0.278641},{"date":"2017-08-02","open":0.27845,"high":0.284345,"low":0.27341,"close":0.279858},{"date":"2017-08-03","open":0.280331,"high":0.282318,"low":0.276783,"close":0.278901},{"date":"2017-08-04","open":0.27934,"high":0.28087,"low":0.276314,"close":0.2788},{"date":"2017-08-07","open":0.278788,"high":0.279677,"low":0.274207,"close":0.274974},{"date":"2017-08-08","open":0.274668,"high":0.2791,"low":0.272291,"close":0.275711},{"date":"2017-08-09","open":0.276032,"high":0.278309,"low":0.272383,"close":0.274565},{"date":"2017-08-10","open":0.274903,"high":0.280611,"low":0.27018,"close":0.275866},{"date":"2017-08-11","open":0.275022,"high":0.279712,"low":0.272835,"close":0.276654},{"date":"2017-08-14","open":0.27603,"high":0.277925,"low":0.273089,"close":0.274963},{"date":"2017-08-15","open":0.27436,"high":0.277337,"low":0.273061,"close":0.274269},{"date":"2017-08-16","open":0.274803,"high":0.280667,"low":0.274244,"close":0.277706},{"date":"2017-08-17","open":0.278434,"high":0.282829,"low":0.273048,"close":0.277874},{"date":"2017-08-18","open":0.277811,"high":0.280067,"low":0.27373,"close":0.276626},{"date":"2017-08-21","open":0.27692,"high":0.279882,"low":0.273393,"close":0.274407},{"date":"2017-08-22","open":0.275434,"high":0.281783,"low":0.27262,"close":0.277175},{"date":"2017-08-23","open":0.277482,"high":0.281034,"low":0.276098,"close":0.279355},{"date":"2017-08-24","open":0.279429,"high":0.284358,"low":0.274913,"close":0.279242},{"date":"2017-08-25","open":0.279757,"high":0.283067,"low":0.27622,"close":0.279762},{"date":"2017-08-28","open":0.279132,"high":0.281008,"low":0.276148,"close":0.277505},{"date":"2017-08-29","open":0.278366,"high":0.284303,"low":0.272932,"close":0.278429},{"date":"2017-08-30","open":0.278171,"high":0.282109,"low":0.274415,"close":0.27766},{"date":"2017-08-31","open":0.2777,"high":0.28143,"low":0.274818,"close":0.277723},{"date":"2017-09-01","open":0.277668,"high":0.279727,"low":0.274751,"close":0.276712},{"date":"2017-09-05","open":0.276406,"high":0.280566,"low":0.271361,"close":0.275715},{"date":"2017-09-06","open":0.27611,"high":0.278528,"low":0.27035,"close":0.273694},{"date":"2017-09-07","open":0.274573,"high":0.279086,"low":0.270498,"close":0.274176},{"date":"2017-09-08","open":0.274366,"high":0.278337,"low":0.270909,"close":0.275344},{"date":"2017-09-11","open":0.27471,"high":0.276597,"low":0.270573,"close":0.2718},{"date":"2017-09-12","open":0.272502,"high":0.275983,"low":0.269425,"close":0.273647},{"date":"2017-09-13","open":0.273279,"high":0.27688,"low":0.272796,"close":0.274603},{"date":"2017-09-14","open":0.274585,"high":0.278006,"low":0.272347,"close":0.274977},{"date":"2017-09-15","open":0.275047,"high":0.276577,"low":0.270164,"close":0.272431},{"date":"2017-09-18","open":0.271818,"high":0.276603,"low":0.268902,"close":0.273455},{"date":"2017-09-19","open":0.273532,"high":0.275299,"low":0.268486,"close":0.271505},{"date":"2017-09-20","open":0.271826,"high":0.278266,"low":0.270904,"close":0.275193},{"date":"2017-09-21","open":0.276137,"high":0.280219,"low":0.272653,"close":0.276898},{"date":"2017-09-22","open":0.276952,"high":0.2807,"low":0.273918,"close":0.276533},{"date":"2017-09-25","open":0.277535,"high":0.290852,"low":0.273066,"close":0.286793},{"date":"2017-09-26","open":0.284681,"high":0.289962,"low":0.282538,"close":0.285427},{"date":"2017-09-27","open":0.284147,"high":0.291538,"low":0.279791,"close":0.28626},{"date":"2017-09-28","open":0.284685,"high":0.289005,"low":0.282605,"close":0.285901},{"date":"2017-09-29","open":0.286087,"high":0.289023,"low":0.28137,"close":0.284953},{"date":"2017-10-02","open":0.284614,"high":0.289719,"low":0.279863,"close":0.285419},{"date":"2017-10-03","open":0.285765,"high":0.287352,"low":0.281966,"close":0.28595},{"date":"2017-10-04","open":0.28611,"high":0.2895,"low":0.282885,"close":0.287021},{"date":"2017-10-05","open":0.287504,"high":0.292586,"low":0.283171,"close":0.287666},{"date":"2017-10-06","open":0.287812,"high":0.292842,"low":0.283866,"close":0.288451},{"date":"2017-10-09","open":0.288072,"high":0.290814,"low":0.283509,"close":0.287652},{"date":"2017-10-10","open":0.287688,"high":0.291979,"low":0.283256,"close":0.287837},{"date":"2017-10-11","open":0.287584,"high":0.293932,"low":0.285913,"close":0.291073},{"date":"2017-10-12","open":0.290771,"high":0.293575,"low":0.287949,"close":0.291394},{"date":"2017-10-13","open":0.29092,"high":0.292956,"low":0.288291,"close":0.290031},{"date":"2017-10-16","open":0.2893,"high":0.290704,"low":0.286171,"close":0.289193},{"date":"2017-10-17","open":0.288306,"high":0.29095,"low":0.285585,"close":0.287037},{"date":"2017-10-18","open":0.286159,"high":0.289161,"low":0.284429,"close":0.287678},{"date":"2017-10-19","open":0.287201,"high":0.29178,"low":0.283304,"close":0.28695},{"date":"2017-10-20","open":0.286895,"high":0.288782,"low":0.28491,"close":0.287176},{"date":"2017-10-23","open":0.286872,"high":0.293664,"low":0.28037,"close":0.287733},{"date":"2017-10-24","open":0.286303,"high":0.288397,"low":0.281979,"close":0.28766},{"date":"2017-10-25","open":0.286853,"high":0.294393,"low":0.283832,"close":0.290563},{"date":"2017-10-26","open":0.291283,"high":0.295381,"low":0.287422,"close":0.290512},{"date":"2017-10-27","open":0.296009,"high":0.305808,"low":0.288087,"close":0.290533},{"date":"2017-10-30","open":0.287069,"high":0.29272,"low":0.282915,"close":0.287207},{"date":"2017-10-31","open":0.286039,"high":0.29088,"low":0.283794,"close":0.286849},{"date":"2017-11-01","open":0.284163,"high":0.290137,"low":0.282668,"close":0.285394},{"date":"2017-11-02","open":0.287881,"high":0.294801,"low":0.282676,"close":0.291471},{"date":"2017-11-03","open":0.290814,"high":0.297267,"low":0.288447,"close":0.293427},{"date":"2017-11-06","open":0.293795,"high":0.29516,"low":0.288723,"close":0.289338},{"date":"2017-11-07","open":0.290748,"high":0.294312,"low":0.28852,"close":0.291928},{"date":"2017-11-08","open":0.292007,"high":0.296633,"low":0.290269,"close":0.294665},{"date":"2017-11-09","open":0.29387,"high":0.296685,"low":0.288685,"close":0.292192},{"date":"2017-11-10","open":0.292627,"high":0.294055,"low":0.290676,"close":0.292559},{"date":"2017-11-13","open":0.293183,"high":0.29577,"low":0.290214,"close":0.291212},{"date":"2017-11-14","open":0.291304,"high":0.294164,"low":0.28759,"close":0.292469},{"date":"2017-11-15","open":0.292936,"high":0.294671,"low":0.288626,"close":0.291205},{"date":"2017-11-16","open":0.290557,"high":0.294622,"low":0.288606,"close":0.291887},{"date":"2017-11-17","open":0.29275,"high":0.29374,"low":0.287199,"close":0.28933},{"date":"2017-11-20","open":0.289596,"high":0.291578,"low":0.287632,"close":0.289415},{"date":"2017-11-21","open":0.29026,"high":0.293424,"low":0.285667,"close":0.288794},{"date":"2017-11-22","open":0.289906,"high":0.292452,"low":0.28812,"close":0.290817},{"date":"2017-11-24","open":0.292239,"high":0.293971,"low":0.287196,"close":0.289036},{"date":"2017-11-27","open":0.289932,"high":0.294796,"low":0.287052,"close":0.292848},{"date":"2017-11-28","open":0.292627,"high":0.296557,"low":0.286187,"close":0.291415},{"date":"2017-11-29","open":0.29034,"high":0.304253,"low":0.282904,"close":0.29618},{"date":"2017-11-30","open":0.294034,"high":0.298002,"low":0.288871,"close":0.292414},{"date":"2017-12-01","open":0.292677,"high":0.300917,"low":0.286511,"close":0.29269},{"date":"2017-12-04","open":0.291508,"high":0.30195,"low":0.285779,"close":0.295037},{"date":"2017-12-05","open":0.296568,"high":0.306668,"low":0.285779,"close":0.294972},{"date":"2017-12-06","open":0.294667,"high":0.302385,"low":0.287209,"close":0.293309},{"date":"2017-12-07","open":0.294653,"high":0.29835,"low":0.286989,"close":0.289941},{"date":"2017-12-08","open":0.289704,"high":0.295513,"low":0.286866,"close":0.293128},{"date":"2017-12-11","open":0.29314,"high":0.295302,"low":0.289701,"close":0.293789},{"date":"2017-12-12","open":0.293953,"high":0.300849,"low":0.29155,"close":0.296338},{"date":"2017-12-13","open":0.296672,"high":0.297715,"low":0.292085,"close":0.29484},{"date":"2017-12-14","open":0.295978,"high":0.300259,"low":0.292083,"close":0.296373},{"date":"2017-12-15","open":0.297118,"high":0.301413,"low":0.293645,"close":0.29748},{"date":"2017-12-18","open":0.297332,"high":0.302197,"low":0.295201,"close":0.300022},{"date":"2017-12-19","open":0.300917,"high":0.304399,"low":0.297701,"close":0.300763},{"date":"2017-12-20","open":0.300595,"high":0.304804,"low":0.297147,"close":0.30176},{"date":"2017-12-21","open":0.302181,"high":0.304321,"low":0.299138,"close":0.301719},{"date":"2017-12-22","open":0.302021,"high":0.304091,"low":0.300682,"close":0.30158},{"date":"2017-12-26","open":0.302497,"high":0.305948,"low":0.29904,"close":0.302801},{"date":"2017-12-27","open":0.302067,"high":0.303018,"low":0.29657,"close":0.298446},{"date":"2017-12-28","open":0.298455,"high":0.29964,"low":0.294344,"close":0.296763},{"date":"2017-12-29","open":0.296461,"high":0.299785,"low":0.294325,"close":0.298481},{"date":"2018-01-02","open":0.296319,"high":0.303013,"low":0.289955,"close":0.295778},{"date":"2018-01-03","open":0.29525,"high":0.302267,"low":0.290454,"close":0.295554},{"date":"2018-01-04","open":0.296647,"high":0.299837,"low":0.293808,"close":0.297239},{"date":"2018-01-05","open":0.297268,"high":0.301087,"low":0.294757,"close":0.297083},{"date":"2018-01-08","open":0.296741,"high":0.300327,"low":0.293806,"close":0.295889},{"date":"2018-01-09","open":0.296343,"high":0.298878,"low":0.293485,"close":0.296162},{"date":"2018-01-10","open":0.296084,"high":0.299736,"low":0.293789,"close":0.295517},{"date":"2018-01-11","open":0.295223,"high":0.29747,"low":0.293631,"close":0.296107},{"date":"2018-01-12","open":0.311749,"high":0.318884,"low":0.305268,"close":0.315159},{"date":"2018-01-16","open":0.31416,"high":0.322624,"low":0.309931,"close":0.316946},{"date":"2018-01-17","open":0.31697,"high":0.324061,"low":0.313239,"close":0.320721},{"date":"2018-01-18","open":0.319823,"high":0.322058,"low":0.310642,"close":0.315907},{"date":"2018-01-19","open":0.314625,"high":0.317422,"low":0.310523,"close":0.315406},{"date":"2018-01-22","open":0.316316,"high":0.323375,"low":0.307945,"close":0.314021},{"date":"2018-01-23","open":0.314593,"high":0.317596,"low":0.307887,"close":0.310589},{"date":"2018-01-24","open":0.312023,"high":0.318196,"low":0.306147,"close":0.31391},{"date":"2018-01-25","open":0.314126,"high":0.317524,"low":0.310625,"close":0.315287},{"date":"2018-01-26","open":0.316272,"high":0.317863,"low":0.307368,"close":0.312526},{"date":"2018-01-29","open":0.314702,"high":0.322685,"low":0.313493,"close":0.318959},{"date":"2018-01-30","open":0.321786,"high":0.326661,"low":0.312095,"close":0.314611},{"date":"2018-01-31","open":0.314222,"high":0.320268,"low":0.30875,"close":0.316282},{"date":"2018-02-01","open":0.3124,"high":0.315983,"low":0.299355,"close":0.305971},{"date":"2018-02-02","open":0.293533,"high":0.297768,"low":0.286082,"close":0.294093},{"date":"2018-02-05","open":0.294388,"high":0.308676,"low":0.277215,"close":0.29306},{"date":"2018-02-06","open":0.289522,"high":0.305896,"low":0.277225,"close":0.292591},{"date":"2018-02-07","open":0.294597,"high":0.301917,"low":0.284904,"close":0.292874},{"date":"2018-02-08","open":0.292746,"high":0.31024,"low":0.276287,"close":0.293682},{"date":"2018-02-09","open":0.293488,"high":0.314571,"low":0.281798,"close":0.29703},{"date":"2018-02-12","open":0.298373,"high":0.310056,"low":0.294396,"close":0.298906},{"date":"2018-02-13","open":0.298941,"high":0.306528,"low":0.297494,"close":0.304418},{"date":"2018-02-14","open":0.303949,"high":0.310432,"low":0.291919,"close":0.298797},{"date":"2018-02-15","open":0.300111,"high":0.309376,"low":0.295623,"close":0.303234},{"date":"2018-02-16","open":0.305436,"high":0.314351,"low":0.303425,"close":0.308863},{"date":"2018-02-20","open":0.310861,"high":0.318714,"low":0.306266,"close":0.313505},{"date":"2018-02-21","open":0.313848,"high":0.322052,"low":0.305511,"close":0.313023},{"date":"2018-02-22","open":0.313151,"high":0.317175,"low":0.306642,"close":0.310073},{"date":"2018-02-23","open":0.310895,"high":0.314467,"low":0.302198,"close":0.307709},{"date":"2018-02-26","open":0.306588,"high":0.312248,"low":0.304158,"close":0.309252},{"date":"2018-02-27","open":0.310057,"high":0.315276,"low":0.302328,"close":0.307947},{"date":"2018-02-28","open":0.307735,"high":0.316493,"low":0.301564,"close":0.309556},{"date":"2018-03-01","open":0.309927,"high":0.31856,"low":0.296247,"close":0.304479},{"date":"2018-03-02","open":0.305269,"high":0.314122,"low":0.296482,"close":0.30693},{"date":"2018-03-05","open":0.305959,"high":0.313037,"low":0.295943,"close":0.303437},{"date":"2018-03-06","open":0.303169,"high":0.308637,"low":0.300088,"close":0.306208},{"date":"2018-03-07","open":0.305695,"high":0.313416,"low":0.296486,"close":0.303467},{"date":"2018-03-08","open":0.304315,"high":0.311766,"low":0.302928,"close":0.309696},{"date":"2018-03-09","open":0.309825,"high":0.31685,"low":0.305698,"close":0.31334},{"date":"2018-03-12","open":0.314474,"high":0.319781,"low":0.311445,"close":0.315544},{"date":"2018-03-13","open":0.315662,"high":0.325217,"low":0.305016,"close":0.313393},{"date":"2018-03-14","open":0.313746,"high":0.318889,"low":0.310014,"close":0.311852},{"date":"2018-03-15","open":0.313687,"high":0.319063,"low":0.308587,"close":0.312901},{"date":"2018-03-16","open":0.313134,"high":0.315359,"low":0.305239,"close":0.306446},{"date":"2018-03-19","open":0.315745,"high":0.329119,"low":0.307332,"close":0.31873},{"date":"2018-03-20","open":0.327939,"high":0.34134,"low":0.317979,"close":0.32584},{"date":"2018-03-21","open":0.331493,"high":0.339498,"low":0.313495,"close":0.322923},{"date":"2018-03-22","open":0.325047,"high":0.331053,"low":0.308216,"close":0.319364},{"date":"2018-03-23","open":0.317759,"high":0.33543,"low":0.306643,"close":0.32204},{"date":"2018-03-26","open":0.326638,"high":0.355389,"low":0.313656,"close":0.329252},{"date":"2018-03-27","open":0.340349,"high":0.353101,"low":0.306294,"close":0.330771},{"date":"2018-03-28","open":0.330366,"high":0.339854,"low":0.315627,"close":0.328432},{"date":"2018-03-29","open":0.325878,"high":0.339951,"low":0.31099,"close":0.324551},{"date":"2018-04-02","open":0.325581,"high":0.337292,"low":0.312249,"close":0.325825},{"date":"2018-04-03","open":0.324561,"high":0.339832,"low":0.316793,"close":0.326244},{"date":"2018-04-04","open":0.32829,"high":0.3431,"low":0.320327,"close":0.331979},{"date":"2018-04-05","open":0.323843,"high":0.334121,"low":0.316891,"close":0.324024},{"date":"2018-04-06","open":0.324352,"high":0.330336,"low":0.311671,"close":0.321247},{"date":"2018-04-09","open":0.323153,"high":0.334722,"low":0.317448,"close":0.322928},{"date":"2018-04-10","open":0.326157,"high":0.331571,"low":0.30588,"close":0.314045},{"date":"2018-04-11","open":0.312046,"high":0.317243,"low":0.302164,"close":0.308141},{"date":"2018-04-12","open":0.308839,"high":0.320233,"low":0.30636,"close":0.31647},{"date":"2018-04-13","open":0.318022,"high":0.321487,"low":0.310863,"close":0.314855},{"date":"2018-04-16","open":0.315472,"high":0.321746,"low":0.311859,"close":0.317357},{"date":"2018-04-17","open":0.319966,"high":0.327478,"low":0.312722,"close":0.319993},{"date":"2018-04-18","open":0.323286,"high":0.326356,"low":0.318404,"close":0.323215},{"date":"2018-04-19","open":0.3216,"high":0.332203,"low":0.317531,"close":0.324033},{"date":"2018-04-20","open":0.323082,"high":0.330137,"low":0.318292,"close":0.323972},{"date":"2018-04-23","open":0.323728,"high":0.329517,"low":0.316592,"close":0.323746},{"date":"2018-04-24","open":0.320135,"high":0.336431,"low":0.304877,"close":0.320183},{"date":"2018-04-25","open":0.321531,"high":0.331647,"low":0.315721,"close":0.320308},{"date":"2018-04-26","open":0.298233,"high":0.307963,"low":0.289442,"close":0.299552},{"date":"2018-04-27","open":0.295685,"high":0.304635,"low":0.290119,"close":0.297079},{"date":"2018-04-30","open":0.297601,"high":0.30237,"low":0.289779,"close":0.296105},{"date":"2018-05-01","open":0.295465,"high":0.305998,"low":0.290369,"close":0.299321},{"date":"2018-05-02","open":0.2967,"high":0.299656,"low":0.287287,"close":0.291361},{"date":"2018-05-03","open":0.292754,"high":0.299384,"low":0.286112,"close":0.294909},{"date":"2018-05-04","open":0.294546,"high":0.303883,"low":0.287603,"close":0.297548},{"date":"2018-05-07","open":0.297096,"high":0.300559,"low":0.292535,"close":0.297634},{"date":"2018-05-08","open":0.298626,"high":0.300717,"low":0.293677,"close":0.295831},{"date":"2018-05-09","open":0.296154,"high":0.305963,"low":0.290203,"close":0.298095},{"date":"2018-05-10","open":0.298935,"high":0.303945,"low":0.293827,"close":0.297903},{"date":"2018-05-11","open":0.297647,"high":0.301064,"low":0.291313,"close":0.295043},{"date":"2018-05-14","open":0.294497,"high":0.300269,"low":0.294049,"close":0.296453},{"date":"2018-05-15","open":0.296679,"high":0.3,"low":0.291111,"close":0.294271},{"date":"2018-05-16","open":0.295318,"high":0.299573,"low":0.293403,"close":0.295852},{"date":"2018-05-17","open":0.295982,"high":0.299363,"low":0.292405,"close":0.294188},{"date":"2018-05-18","open":0.290479,"high":0.294015,"low":0.288995,"close":0.292752},{"date":"2018-05-21","open":0.293573,"high":0.298531,"low":0.29088,"close":0.293783},{"date":"2018-05-22","open":0.294652,"high":0.297607,"low":0.289127,"close":0.292546},{"date":"2018-05-23","open":0.293151,"high":0.298606,"low":0.285431,"close":0.29053},{"date":"2018-05-24","open":0.292393,"high":0.29379,"low":0.287045,"close":0.291884},{"date":"2018-05-25","open":0.292065,"high":0.295365,"low":0.290506,"close":0.2931},{"date":"2018-05-29","open":0.291852,"high":0.294323,"low":0.284514,"close":0.287499},{"date":"2018-05-30","open":0.287713,"high":0.291228,"low":0.28367,"close":0.287046},{"date":"2018-05-31","open":0.287965,"high":0.296032,"low":0.27968,"close":0.286787},{"date":"2018-06-01","open":0.288186,"high":0.296298,"low":0.285788,"close":0.292541},{"date":"2018-06-04","open":0.296758,"high":0.302345,"low":0.293071,"close":0.298272},{"date":"2018-06-05","open":0.297118,"high":0.301371,"low":0.294205,"close":0.298279},{"date":"2018-06-06","open":0.301733,"high":0.305325,"low":0.295123,"close":0.299728},{"date":"2018-06-07","open":0.300026,"high":0.306741,"low":0.294863,"close":0.301414},{"date":"2018-06-08","open":0.301605,"high":0.305423,"low":0.29639,"close":0.299524},{"date":"2018-06-11","open":0.300037,"high":0.303972,"low":0.293718,"close":0.297849},{"date":"2018-06-12","open":0.296873,"high":0.299854,"low":0.295168,"close":0.298389},{"date":"2018-06-13","open":0.2989,"high":0.301079,"low":0.293933,"close":0.297334},{"date":"2018-06-14","open":0.298343,"high":0.302213,"low":0.291616,"close":0.294751},{"date":"2018-06-15","open":0.296236,"high":0.299014,"low":0.292688,"close":0.295941},{"date":"2018-06-18","open":0.295842,"high":0.305002,"low":0.288356,"close":0.298422},{"date":"2018-06-19","open":0.298155,"high":0.305176,"low":0.293393,"close":0.298395},{"date":"2018-06-20","open":0.297187,"high":0.302148,"low":0.290346,"close":0.293069},{"date":"2018-06-21","open":0.292365,"high":0.297466,"low":0.286002,"close":0.290174},{"date":"2018-06-22","open":0.291161,"high":0.294767,"low":0.286689,"close":0.289779},{"date":"2018-06-25","open":0.28875,"high":0.299311,"low":0.28,"close":0.290094},{"date":"2018-06-26","open":0.289524,"high":0.292208,"low":0.283526,"close":0.284573},{"date":"2018-06-27","open":0.285169,"high":0.292697,"low":0.278157,"close":0.285182},{"date":"2018-06-28","open":0.284968,"high":0.293387,"low":0.280227,"close":0.287112},{"date":"2018-06-29","open":0.286945,"high":0.294236,"low":0.285172,"close":0.290552},{"date":"2018-07-02","open":0.288411,"high":0.297316,"low":0.280223,"close":0.28937},{"date":"2018-07-03","open":0.2954,"high":0.29867,"low":0.285159,"close":0.289576},{"date":"2018-07-05","open":0.288744,"high":0.294851,"low":0.282708,"close":0.287528},{"date":"2018-07-06","open":0.28768,"high":0.292413,"low":0.279218,"close":0.284161},{"date":"2018-07-09","open":0.283023,"high":0.288937,"low":0.281147,"close":0.285044},{"date":"2018-07-10","open":0.286064,"high":0.290122,"low":0.283686,"close":0.286725},{"date":"2018-07-11","open":0.285728,"high":0.29254,"low":0.282494,"close":0.289177},{"date":"2018-07-12","open":0.288748,"high":0.295782,"low":0.283272,"close":0.290257},{"date":"2018-07-13","open":0.289399,"high":0.293146,"low":0.286715,"close":0.290469},{"date":"2018-07-16","open":0.290072,"high":0.292207,"low":0.285885,"close":0.288713},{"date":"2018-07-17","open":0.288629,"high":0.2975,"low":0.280813,"close":0.288823},{"date":"2018-07-18","open":0.288009,"high":0.293034,"low":0.285464,"close":0.289692},{"date":"2018-07-19","open":0.288978,"high":0.292742,"low":0.285204,"close":0.288145},{"date":"2018-07-20","open":0.287096,"high":0.29036,"low":0.282884,"close":0.285272},{"date":"2018-07-23","open":0.283883,"high":0.290996,"low":0.281637,"close":0.287089},{"date":"2018-07-24","open":0.29543,"high":0.299859,"low":0.287743,"close":0.293054},{"date":"2018-07-25","open":0.29033,"high":0.298269,"low":0.285655,"close":0.293333},{"date":"2018-07-26","open":0.362285,"high":0.370475,"low":0.35058,"close":0.364689},{"date":"2018-07-27","open":0.35837,"high":0.373237,"low":0.345801,"close":0.358168},{"date":"2018-07-30","open":0.355106,"high":0.376081,"low":0.349173,"close":0.359523},{"date":"2018-07-31","open":0.360872,"high":0.365059,"low":0.349001,"close":0.355545},{"date":"2018-08-01","open":0.356235,"high":0.364541,"low":0.34984,"close":0.359161},{"date":"2018-08-02","open":0.356984,"high":0.36542,"low":0.344476,"close":0.351874},{"date":"2018-08-03","open":0.350386,"high":0.353846,"low":0.343696,"close":0.348239},{"date":"2018-08-06","open":0.346874,"high":0.348245,"low":0.33118,"close":0.333244},{"date":"2018-08-07","open":0.335657,"high":0.344546,"low":0.332395,"close":0.341603},{"date":"2018-08-08","open":0.340135,"high":0.346049,"low":0.335082,"close":0.340588},{"date":"2018-08-09","open":0.339736,"high":0.348531,"low":0.337728,"close":0.345295},{"date":"2018-08-10","open":0.345858,"high":0.351466,"low":0.342449,"close":0.347443},{"date":"2018-08-13","open":0.347363,"high":0.353829,"low":0.341438,"close":0.346737},{"date":"2018-08-14","open":0.346577,"high":0.352872,"low":0.340568,"close":0.347358},{"date":"2018-08-15","open":0.346883,"high":0.358165,"low":0.338973,"close":0.343174},{"date":"2018-08-16","open":0.344197,"high":0.357336,"low":0.337839,"close":0.350315},{"date":"2018-08-17","open":0.350143,"high":0.356603,"low":0.341618,"close":0.34977},{"date":"2018-08-20","open":0.350667,"high":0.358668,"low":0.346222,"close":0.354203},{"date":"2018-08-21","open":0.353857,"high":0.359648,"low":0.348797,"close":0.352624},{"date":"2018-08-22","open":0.352535,"high":0.3563,"low":0.34814,"close":0.35182},{"date":"2018-08-23","open":0.35236,"high":0.357345,"low":0.347308,"close":0.353152},{"date":"2018-08-24","open":0.352907,"high":0.357796,"low":0.349331,"close":0.35408},{"date":"2018-08-27","open":0.353486,"high":0.357756,"low":0.347176,"close":0.353939},{"date":"2018-08-28","open":0.352611,"high":0.357334,"low":0.348687,"close":0.353398},{"date":"2018-08-29","open":0.355927,"high":0.362575,"low":0.354319,"close":0.359466},{"date":"2018-08-30","open":0.359125,"high":0.361241,"low":0.346849,"close":0.353074},{"date":"2018-08-31","open":0.353429,"high":0.357927,"low":0.345062,"close":0.350481},{"date":"2018-09-04","open":0.352334,"high":0.363685,"low":0.346943,"close":0.353879},{"date":"2018-09-05","open":0.356717,"high":0.364433,"low":0.343423,"close":0.358655},{"date":"2018-09-06","open":0.358905,"high":0.374688,"low":0.348425,"close":0.36424},{"date":"2018-09-07","open":0.365542,"high":0.371066,"low":0.355099,"close":0.361138},{"date":"2018-09-10","open":0.362119,"high":0.365873,"low":0.354706,"close":0.357839},{"date":"2018-09-11","open":0.357204,"high":0.363731,"low":0.348705,"close":0.358563},{"date":"2018-09-12","open":0.362021,"high":0.367923,"low":0.35449,"close":0.361605},{"date":"2018-09-13","open":0.364136,"high":0.369203,"low":0.357948,"close":0.366324},{"date":"2018-09-14","open":0.367302,"high":0.370463,"low":0.360354,"close":0.362863},{"date":"2018-09-17","open":0.363698,"high":0.369844,"low":0.357398,"close":0.361128},{"date":"2018-09-18","open":0.364703,"high":0.371813,"low":0.358989,"close":0.364067},{"date":"2018-09-19","open":0.36513,"high":0.368761,"low":0.354442,"close":0.360052},{"date":"2018-09-20","open":0.358845,"high":0.362984,"low":0.353319,"close":0.358872},{"date":"2018-09-21","open":0.358557,"high":0.367484,"low":0.350374,"close":0.359725},{"date":"2018-09-24","open":0.359995,"high":0.368349,"low":0.347495,"close":0.356569},{"date":"2018-09-25","open":0.365516,"high":0.371331,"low":0.35449,"close":0.361955},{"date":"2018-09-26","open":0.363238,"high":0.367578,"low":0.350089,"close":0.357592},{"date":"2018-09-27","open":0.358102,"high":0.363854,"low":0.348722,"close":0.357557},{"date":"2018-09-28","open":0.357631,"high":0.371678,"low":0.35482,"close":0.366959},{"date":"2018-10-01","open":0.372017,"high":0.379573,"low":0.362672,"close":0.372014},{"date":"2018-10-02","open":0.373375,"high":0.385895,"low":0.369608,"close":0.378962},{"date":"2018-10-03","open":0.37875,"high":0.380555,"low":0.367286,"close":0.372961},{"date":"2018-10-04","open":0.373157,"high":0.383222,"low":0.360399,"close":0.370475},{"date":"2018-10-05","open":0.369324,"high":0.378361,"low":0.358732,"close":0.371131},{"date":"2018-10-08","open":0.372894,"high":0.380789,"low":0.358532,"close":0.367568},{"date":"2018-10-09","open":0.365083,"high":0.368949,"low":0.356249,"close":0.362635},{"date":"2018-10-10","open":0.362326,"high":0.375719,"low":0.346122,"close":0.360748},{"date":"2018-10-11","open":0.359355,"high":0.374095,"low":0.347458,"close":0.355657},{"date":"2018-10-12","open":0.357175,"high":0.372042,"low":0.348971,"close":0.364446},{"date":"2018-10-15","open":0.364597,"high":0.367683,"low":0.35296,"close":0.359041},{"date":"2018-10-16","open":0.358237,"high":0.366557,"low":0.348614,"close":0.356783},{"date":"2018-10-17","open":0.357232,"high":0.36309,"low":0.347062,"close":0.353657},{"date":"2018-10-18","open":0.356444,"high":0.369389,"low":0.342367,"close":0.354376},{"date":"2018-10-19","open":0.3541,"high":0.365028,"low":0.348586,"close":0.358715},{"date":"2018-10-22","open":0.35946,"high":0.363071,"low":0.349561,"close":0.359026},{"date":"2018-10-23","open":0.360799,"high":0.370567,"low":0.348582,"close":0.361099},{"date":"2018-10-24","open":0.361356,"high":0.383448,"low":0.341093,"close":0.361956},{"date":"2018-10-25","open":0.365667,"high":0.380204,"low":0.353328,"close":0.365552},{"date":"2018-10-26","open":0.359484,"high":0.388387,"low":0.349732,"close":0.372773},{"date":"2018-10-29","open":0.369226,"high":0.398763,"low":0.338373,"close":0.364135},{"date":"2018-10-30","open":0.364442,"high":0.376056,"low":0.345745,"close":0.358911},{"date":"2018-10-31","open":0.344581,"high":0.371912,"low":0.341496,"close":0.359246},{"date":"2018-11-01","open":0.36015,"high":0.368262,"low":0.352799,"close":0.357825},{"date":"2018-11-02","open":0.358696,"high":0.368555,"low":0.346331,"close":0.356302},{"date":"2018-11-05","open":0.357295,"high":0.364012,"low":0.344231,"close":0.355058},{"date":"2018-11-06","open":0.353292,"high":0.364797,"low":0.348943,"close":0.356676},{"date":"2018-11-07","open":0.357393,"high":0.37042,"low":0.353114,"close":0.36567},{"date":"2018-11-08","open":0.367931,"high":0.377607,"low":0.359216,"close":0.370122},{"date":"2018-11-09","open":0.369336,"high":0.377733,"low":0.360111,"close":0.371482},{"date":"2018-11-12","open":0.371401,"high":0.382305,"low":0.35866,"close":0.370682},{"date":"2018-11-13","open":0.371408,"high":0.376571,"low":0.359056,"close":0.368599},{"date":"2018-11-14","open":0.368824,"high":0.376475,"low":0.357604,"close":0.365622},{"date":"2018-11-15","open":0.369353,"high":0.383015,"low":0.359431,"close":0.372263},{"date":"2018-11-16","open":0.377543,"high":0.389199,"low":0.372082,"close":0.382785},{"date":"2018-11-19","open":0.386382,"high":0.406981,"low":0.371252,"close":0.390498},{"date":"2018-11-20","open":0.396442,"high":0.408908,"low":0.373509,"close":0.389036},{"date":"2018-11-21","open":0.388914,"high":0.393201,"low":0.378818,"close":0.38696},{"date":"2018-11-23","open":0.386682,"high":0.397303,"low":0.382379,"close":0.391027},{"date":"2018-11-26","open":0.392481,"high":0.398027,"low":0.379489,"close":0.387154},{"date":"2018-11-27","open":0.387256,"high":0.398923,"low":0.382695,"close":0.389704},{"date":"2018-11-28","open":0.387951,"high":0.41441,"low":0.381241,"close":0.399166},{"date":"2018-11-29","open":0.398617,"high":0.405499,"low":0.386456,"close":0.39465},{"date":"2018-11-30","open":0.39621,"high":0.403902,"low":0.384195,"close":0.394567},{"date":"2018-12-03","open":0.395874,"high":0.403169,"low":0.386901,"close":0.395634},{"date":"2018-12-04","open":0.395438,"high":0.406168,"low":0.3699,"close":0.385123},{"date":"2018-12-06","open":0.39045,"high":0.403756,"low":0.373085,"close":0.38602},{"date":"2018-12-07","open":0.384991,"high":0.396971,"low":0.368922,"close":0.380803},{"date":"2018-12-10","open":0.373567,"high":0.381124,"low":0.361063,"close":0.371237},{"date":"2018-12-11","open":0.370795,"high":0.379305,"low":0.364957,"close":0.373592},{"date":"2018-12-12","open":0.376363,"high":0.383061,"low":0.364155,"close":0.371557},{"date":"2018-12-13","open":0.369444,"high":0.380054,"low":0.365101,"close":0.370181},{"date":"2018-12-14","open":0.36975,"high":0.376044,"low":0.359359,"close":0.365056},{"date":"2018-12-17","open":0.365879,"high":0.38376,"low":0.350745,"close":0.365789},{"date":"2018-12-18","open":0.366459,"high":0.378889,"low":0.353046,"close":0.363149},{"date":"2018-12-19","open":0.370795,"high":0.405962,"low":0.351736,"close":0.388547},{"date":"2018-12-20","open":0.392502,"high":0.402846,"low":0.37169,"close":0.383658},{"date":"2018-12-21","open":0.386836,"high":0.420353,"low":0.363677,"close":0.396639},{"date":"2018-12-24","open":0.399838,"high":0.411397,"low":0.376754,"close":0.396824},{"date":"2018-12-26","open":0.396032,"high":0.416395,"low":0.369711,"close":0.390446},{"date":"2018-12-27","open":0.387421,"high":0.406185,"low":0.372991,"close":0.391392},{"date":"2018-12-28","open":0.391459,"high":0.402496,"low":0.383314,"close":0.392868},{"date":"2018-12-31","open":0.39338,"high":0.409003,"low":0.383616,"close":0.398581},{"date":"2019-01-02","open":0.39817,"high":0.41257,"low":0.372773,"close":0.388635},{"date":"2019-01-03","open":0.390007,"high":0.406574,"low":0.372676,"close":0.389176},{"date":"2019-01-04","open":0.389001,"high":0.403738,"low":0.375652,"close":0.390721},{"date":"2019-01-07","open":0.392919,"high":0.398352,"low":0.382588,"close":0.389714},{"date":"2019-01-08","open":0.388162,"high":0.391787,"low":0.373201,"close":0.380762},{"date":"2019-01-09","open":0.380553,"high":0.386352,"low":0.371251,"close":0.374957},{"date":"2019-01-10","open":0.375664,"high":0.383343,"low":0.368221,"close":0.374064},{"date":"2019-01-11","open":0.373734,"high":0.376447,"low":0.363374,"close":0.370097},{"date":"2019-01-14","open":0.370915,"high":0.374602,"low":0.357713,"close":0.361648},{"date":"2019-01-15","open":0.362304,"high":0.372697,"low":0.349881,"close":0.364753},{"date":"2019-01-16","open":0.365772,"high":0.374966,"low":0.363515,"close":0.369256},{"date":"2019-01-17","open":0.370194,"high":0.3757,"low":0.36349,"close":0.3706},{"date":"2019-01-18","open":0.37015,"high":0.376304,"low":0.360559,"close":0.369035},{"date":"2019-01-22","open":0.367292,"high":0.375418,"low":0.353329,"close":0.365454},{"date":"2019-01-23","open":0.366469,"high":0.382008,"low":0.358737,"close":0.375745},{"date":"2019-01-24","open":0.374239,"high":0.381701,"low":0.365337,"close":0.371666},{"date":"2019-01-25","open":0.370966,"high":0.376484,"low":0.364346,"close":0.36964},{"date":"2019-01-28","open":0.368119,"high":0.373914,"low":0.360701,"close":0.366108},{"date":"2019-01-29","open":0.364981,"high":0.378164,"low":0.359892,"close":0.371038},{"date":"2019-01-30","open":0.368417,"high":0.377351,"low":0.356608,"close":0.364978},{"date":"2019-01-31","open":0.335809,"high":0.341697,"low":0.321878,"close":0.337693},{"date":"2019-02-01","open":0.338338,"high":0.342388,"low":0.32945,"close":0.337517},{"date":"2019-02-04","open":0.337658,"high":0.349102,"low":0.330065,"close":0.337194},{"date":"2019-02-05","open":0.333905,"high":0.341692,"low":0.326666,"close":0.336469},{"date":"2019-02-06","open":0.335631,"high":0.340876,"low":0.32423,"close":0.329286},{"date":"2019-02-07","open":0.330499,"high":0.33646,"low":0.323091,"close":0.332372},{"date":"2019-02-08","open":0.332827,"high":0.336459,"low":0.326881,"close":0.329409},{"date":"2019-02-11","open":0.328708,"high":0.33723,"low":0.326797,"close":0.332408},{"date":"2019-02-12","open":0.332914,"high":0.344316,"low":0.329987,"close":0.341614},{"date":"2019-02-13","open":0.342544,"high":0.348989,"low":0.338708,"close":0.343939},{"date":"2019-02-14","open":0.34469,"high":0.350139,"low":0.338752,"close":0.344373},{"date":"2019-02-15","open":0.346301,"high":0.354159,"low":0.339041,"close":0.344492},{"date":"2019-02-19","open":0.34785,"high":0.352273,"low":0.340116,"close":0.347095},{"date":"2019-02-20","open":0.347858,"high":0.350698,"low":0.339543,"close":0.344673},{"date":"2019-02-21","open":0.345458,"high":0.350649,"low":0.338388,"close":0.344976},{"date":"2019-02-22","open":0.34556,"high":0.34845,"low":0.338834,"close":0.344864},{"date":"2019-02-25","open":0.344024,"high":0.345427,"low":0.335461,"close":0.339388},{"date":"2019-02-26","open":0.339053,"high":0.343834,"low":0.332892,"close":0.341802},{"date":"2019-02-27","open":0.341928,"high":0.350913,"low":0.338132,"close":0.344819},{"date":"2019-02-28","open":0.344583,"high":0.35248,"low":0.342018,"close":0.348901},{"date":"2019-03-01","open":0.347786,"high":0.355619,"low":0.346656,"close":0.353895},{"date":"2019-03-04","open":0.352227,"high":0.355735,"low":0.339761,"close":0.344566},{"date":"2019-03-05","open":0.345343,"high":0.353167,"low":0.335408,"close":0.341352},{"date":"2019-03-06","open":0.338866,"high":0.342967,"low":0.335023,"close":0.337662},{"date":"2019-03-07","open":0.338367,"high":0.347115,"low":0.332421,"close":0.340212},{"date":"2019-03-08","open":0.341155,"high":0.347472,"low":0.333156,"close":0.339033},{"date":"2019-03-11","open":0.335664,"high":0.343863,"low":0.33035,"close":0.342651},{"date":"2019-03-12","open":0.343541,"high":0.35212,"low":0.340161,"close":0.348185},{"date":"2019-03-13","open":0.34993,"high":0.350686,"low":0.344194,"close":0.345792},{"date":"2019-03-14","open":0.353146,"high":0.35823,"low":0.347999,"close":0.350414},{"date":"2019-03-15","open":0.358339,"high":0.369762,"low":0.354159,"close":0.358597},{"date":"2019-03-18","open":0.363636,"high":0.375126,"low":0.360403,"close":0.37035},{"date":"2019-03-19","open":0.369024,"high":0.374145,"low":0.36302,"close":0.372099},{"date":"2019-03-20","open":0.37195,"high":0.381419,"low":0.361064,"close":0.370648},{"date":"2019-03-21","open":0.369944,"high":0.377527,"low":0.365587,"close":0.37217},{"date":"2019-03-22","open":0.370903,"high":0.375891,"low":0.360172,"close":0.367409},{"date":"2019-03-25","open":0.367975,"high":0.373272,"low":0.357272,"close":0.360034},{"date":"2019-03-26","open":0.360084,"high":0.36297,"low":0.348716,"close":0.354783},{"date":"2019-03-27","open":0.355079,"high":0.361672,"low":0.34456,"close":0.355097},{"date":"2019-03-28","open":0.357173,"high":0.360375,"low":0.348908,"close":0.354032},{"date":"2019-03-29","open":0.354649,"high":0.359202,"low":0.348825,"close":0.352991},{"date":"2019-04-01","open":0.35381,"high":0.35874,"low":0.351214,"close":0.355365},{"date":"2019-04-02","open":0.352651,"high":0.355588,"low":0.340537,"close":0.346039},{"date":"2019-04-03","open":0.347507,"high":0.352877,"low":0.338559,"close":0.348853},{"date":"2019-04-04","open":0.344052,"high":0.34769,"low":0.339607,"close":0.346381},{"date":"2019-04-05","open":0.344697,"high":0.348487,"low":0.341808,"close":0.344696},{"date":"2019-04-08","open":0.345642,"high":0.34839,"low":0.343191,"close":0.345338},{"date":"2019-04-09","open":0.342159,"high":0.343834,"low":0.334394,"close":0.338608},{"date":"2019-04-10","open":0.338141,"high":0.342415,"low":0.335757,"close":0.339219},{"date":"2019-04-11","open":0.339149,"high":0.342599,"low":0.337612,"close":0.340713},{"date":"2019-04-12","open":0.341461,"high":0.343636,"low":0.337694,"close":0.341374},{"date":"2019-04-15","open":0.342857,"high":0.347487,"low":0.336454,"close":0.341386},{"date":"2019-04-16","open":0.343575,"high":0.346607,"low":0.339957,"close":0.344384},{"date":"2019-04-17","open":0.344376,"high":0.349013,"low":0.341098,"close":0.346851},{"date":"2019-04-18","open":0.348154,"high":0.351303,"low":0.346433,"close":0.34816},{"date":"2019-04-22","open":0.346872,"high":0.351865,"low":0.339462,"close":0.345514},{"date":"2019-04-23","open":0.343822,"high":0.351113,"low":0.339811,"close":0.345685},{"date":"2019-04-24","open":0.344355,"high":0.350674,"low":0.340229,"close":0.345054},{"date":"2019-04-25","open":0.322469,"high":0.331251,"low":0.316909,"close":0.3279},{"date":"2019-04-26","open":0.330753,"high":0.338199,"low":0.32789,"close":0.333542},{"date":"2019-04-29","open":0.335323,"high":0.340152,"low":0.325418,"close":0.332734},{"date":"2019-04-30","open":0.306555,"high":0.312305,"low":0.299661,"close":0.309979},{"date":"2019-05-01","open":0.307424,"high":0.310657,"low":0.298603,"close":0.303942},{"date":"2019-05-02","open":0.303782,"high":0.310777,"low":0.298557,"close":0.302966},{"date":"2019-05-03","open":0.30286,"high":0.307522,"low":0.299144,"close":0.304292},{"date":"2019-05-06","open":0.306421,"high":0.313671,"low":0.301421,"close":0.307768},{"date":"2019-05-07","open":0.307936,"high":0.31802,"low":0.30197,"close":0.310586},{"date":"2019-05-08","open":0.310787,"high":0.314028,"low":0.306103,"close":0.308853},{"date":"2019-05-09","open":0.310524,"high":0.315151,"low":0.30421,"close":0.309568},{"date":"2019-05-10","open":0.310438,"high":0.318598,"low":0.301684,"close":0.309971},{"date":"2019-05-13","open":0.312044,"high":0.318514,"low":0.303511,"close":0.313044},{"date":"2019-05-14","open":0.312952,"high":0.321392,"low":0.306175,"close":0.311182},{"date":"2019-05-15","open":0.311107,"high":0.327297,"low":0.299391,"close":0.314275},{"date":"2019-05-16","open":0.316617,"high":0.32267,"low":0.309789,"close":0.316755},{"date":"2019-05-17","open":0.318059,"high":0.321847,"low":0.310907,"close":0.31538},{"date":"2019-05-20","open":0.316967,"high":0.317859,"low":0.308907,"close":0.313211},{"date":"2019-05-21","open":0.312727,"high":0.314862,"low":0.307862,"close":0.312304},{"date":"2019-05-22","open":0.31159,"high":0.316922,"low":0.308182,"close":0.311839},{"date":"2019-05-23","open":0.31411,"high":0.320031,"low":0.308102,"close":0.316636},{"date":"2019-05-24","open":0.315911,"high":0.319195,"low":0.309535,"close":0.314426},{"date":"2019-05-28","open":0.314366,"high":0.318655,"low":0.308213,"close":0.309153},{"date":"2019-05-29","open":0.308665,"high":0.312931,"low":0.301257,"close":0.307371},{"date":"2019-05-30","open":0.305932,"high":0.31146,"low":0.30412,"close":0.306377},{"date":"2019-05-31","open":0.306634,"high":0.314236,"low":0.305583,"close":0.311771},{"date":"2019-06-03","open":0.304857,"high":0.331346,"low":0.293345,"close":0.316418},{"date":"2019-06-04","open":0.318979,"high":0.329023,"low":0.30782,"close":0.314746},{"date":"2019-06-05","open":0.314963,"high":0.320962,"low":0.306128,"close":0.310579},{"date":"2019-06-06","open":0.310814,"high":0.313939,"low":0.305127,"close":0.311234},{"date":"2019-06-07","open":0.309749,"high":0.317875,"low":0.302295,"close":0.308163},{"date":"2019-06-10","open":0.308155,"high":0.31496,"low":0.30226,"close":0.30969},{"date":"2019-06-11","open":0.307317,"high":0.312235,"low":0.299922,"close":0.303481},{"date":"2019-06-12","open":0.302725,"high":0.313107,"low":0.298321,"close":0.308272},{"date":"2019-06-13","open":0.309007,"high":0.314014,"low":0.30405,"close":0.307376},{"date":"2019-06-14","open":0.301867,"high":0.304111,"low":0.297349,"close":0.299564},{"date":"2019-06-17","open":0.294362,"high":0.298574,"low":0.287071,"close":0.28935},{"date":"2019-06-18","open":0.286495,"high":0.298697,"low":0.282938,"close":0.293203},{"date":"2019-06-19","open":0.296043,"high":0.300569,"low":0.291334,"close":0.294591},{"date":"2019-06-20","open":0.293742,"high":0.29919,"low":0.289548,"close":0.293674},{"date":"2019-06-21","open":0.293987,"high":0.298437,"low":0.28901,"close":0.294392},{"date":"2019-06-24","open":0.29103,"high":0.293261,"low":0.286988,"close":0.289927},{"date":"2019-06-25","open":0.28904,"high":0.29655,"low":0.280781,"close":0.287969},{"date":"2019-06-26","open":0.287802,"high":0.29235,"low":0.281401,"close":0.287861},{"date":"2019-06-27","open":0.286181,"high":0.289053,"low":0.28318,"close":0.284063},{"date":"2019-06-28","open":0.282655,"high":0.285037,"low":0.277899,"close":0.280518},{"date":"2019-07-01","open":0.282004,"high":0.288803,"low":0.280469,"close":0.284974},{"date":"2019-07-02","open":0.286218,"high":0.288724,"low":0.281949,"close":0.285282},{"date":"2019-07-03","open":0.288061,"high":0.290482,"low":0.282371,"close":0.284736},{"date":"2019-07-05","open":0.285299,"high":0.292167,"low":0.283554,"close":0.28834},{"date":"2019-07-08","open":0.288386,"high":0.291056,"low":0.282642,"close":0.285247},{"date":"2019-07-09","open":0.284762,"high":0.289343,"low":0.277549,"close":0.282165},{"date":"2019-07-10","open":0.2831,"high":0.286072,"low":0.278528,"close":0.281409},{"date":"2019-07-11","open":0.281954,"high":0.287998,"low":0.279588,"close":0.284252},{"date":"2019-07-12","open":0.286208,"high":0.28811,"low":0.277302,"close":0.279543},{"date":"2019-07-15","open":0.280392,"high":0.285056,"low":0.277602,"close":0.282134},{"date":"2019-07-16","open":0.28123,"high":0.285229,"low":0.279068,"close":0.282918},{"date":"2019-07-17","open":0.281859,"high":0.287316,"low":0.280534,"close":0.284143},{"date":"2019-07-18","open":0.285286,"high":0.287943,"low":0.279745,"close":0.285686},{"date":"2019-07-19","open":0.284252,"high":0.290705,"low":0.279543,"close":0.285239},{"date":"2019-07-22","open":0.283978,"high":0.286706,"low":0.277731,"close":0.281534},{"date":"2019-07-23","open":0.281848,"high":0.285828,"low":0.277321,"close":0.283653},{"date":"2019-07-24","open":0.286546,"high":0.290386,"low":0.275524,"close":0.278462},{"date":"2019-07-25","open":0.27552,"high":0.288409,"low":0.26929,"close":0.282995},{"date":"2019-07-26","open":0.306709,"high":0.323159,"low":0.302642,"close":0.31169},{"date":"2019-07-29","open":0.312211,"high":0.319764,"low":0.30812,"close":0.316883},{"date":"2019-07-30","open":0.313987,"high":0.319638,"low":0.308339,"close":0.311612},{"date":"2019-07-31","open":0.310942,"high":0.32048,"low":0.303934,"close":0.313597},{"date":"2019-08-01","open":0.31354,"high":0.323816,"low":0.304076,"close":0.314378},{"date":"2019-08-02","open":0.314757,"high":0.321582,"low":0.308898,"close":0.316474},{"date":"2019-08-05","open":0.317559,"high":0.328092,"low":0.30775,"close":0.317724},{"date":"2019-08-06","open":0.317274,"high":0.322628,"low":0.312611,"close":0.317327},{"date":"2019-08-07","open":0.315305,"high":0.325516,"low":0.308741,"close":0.31758},{"date":"2019-08-08","open":0.317865,"high":0.327683,"low":0.308396,"close":0.317154},{"date":"2019-08-09","open":0.315789,"high":0.321826,"low":0.31019,"close":0.316476},{"date":"2019-08-12","open":0.315761,"high":0.32137,"low":0.31153,"close":0.316826},{"date":"2019-08-13","open":0.316516,"high":0.325134,"low":0.306458,"close":0.317538},{"date":"2019-08-14","open":0.316469,"high":0.32982,"low":0.312114,"close":0.323911},{"date":"2019-08-15","open":0.322852,"high":0.326723,"low":0.317413,"close":0.320226},{"date":"2019-08-16","open":0.321306,"high":0.324578,"low":0.316856,"close":0.320958},{"date":"2019-08-19","open":0.320359,"high":0.32713,"low":0.31744,"close":0.322394},{"date":"2019-08-20","open":0.322297,"high":0.328417,"low":0.318011,"close":0.321963},{"date":"2019-08-21","open":0.323189,"high":0.327782,"low":0.319527,"close":0.324598},{"date":"2019-08-22","open":0.32541,"high":0.333167,"low":0.320189,"close":0.327291},{"date":"2019-08-23","open":0.327693,"high":0.33839,"low":0.313985,"close":0.324501},{"date":"2019-08-26","open":0.323133,"high":0.328714,"low":0.319889,"close":0.324684},{"date":"2019-08-27","open":0.325125,"high":0.32733,"low":0.316399,"close":0.32289},{"date":"2019-08-28","open":0.322606,"high":0.329365,"low":0.318824,"close":0.322898},{"date":"2019-08-29","open":0.322795,"high":0.326811,"low":0.318465,"close":0.321765},{"date":"2019-08-30","open":0.321341,"high":0.327156,"low":0.317398,"close":0.320623},{"date":"2019-09-03","open":0.321141,"high":0.326451,"low":0.313406,"close":0.320632},{"date":"2019-09-04","open":0.319361,"high":0.322149,"low":0.312011,"close":0.31586},{"date":"2019-09-05","open":0.316554,"high":0.322975,"low":0.311612,"close":0.317496},{"date":"2019-09-06","open":0.317859,"high":0.325463,"low":0.316282,"close":0.321724},{"date":"2019-09-09","open":0.321472,"high":0.328383,"low":0.315695,"close":0.319241},{"date":"2019-09-10","open":0.319035,"high":0.327824,"low":0.317916,"close":0.323844},{"date":"2019-09-11","open":0.322804,"high":0.328461,"low":0.317304,"close":0.323625},{"date":"2019-09-12","open":0.322185,"high":0.331784,"low":0.32017,"close":0.329386},{"date":"2019-09-13","open":0.328885,"high":0.332636,"low":0.326382,"close":0.331214},{"date":"2019-09-16","open":0.329107,"high":0.333477,"low":0.326215,"close":0.330684},{"date":"2019-09-17","open":0.329905,"high":0.332812,"low":0.324819,"close":0.326935},{"date":"2019-09-18","open":0.327024,"high":0.332294,"low":0.321663,"close":0.327575},{"date":"2019-09-19","open":0.326619,"high":0.330694,"low":0.322449,"close":0.32576},{"date":"2019-09-20","open":0.323508,"high":0.330321,"low":0.316831,"close":0.323751},{"date":"2019-09-23","open":0.323915,"high":0.334647,"low":0.321883,"close":0.330425},{"date":"2019-09-24","open":0.329822,"high":0.345695,"low":0.3219,"close":0.336055},{"date":"2019-09-25","open":0.335079,"high":0.350818,"low":0.329626,"close":0.34081},{"date":"2019-09-26","open":0.342525,"high":0.350256,"low":0.339526,"close":0.344845},{"date":"2019-09-27","open":0.344285,"high":0.354378,"low":0.336136,"close":0.346132},{"date":"2019-09-30","open":0.343116,"high":0.347017,"low":0.339565,"close":0.34288},{"date":"2019-10-01","open":0.341167,"high":0.35247,"low":0.335187,"close":0.342984},{"date":"2019-10-02","open":0.342199,"high":0.346294,"low":0.332125,"close":0.337342},{"date":"2019-10-03","open":0.337017,"high":0.342971,"low":0.323399,"close":0.331531},{"date":"2019-10-04","open":0.332554,"high":0.340371,"low":0.329042,"close":0.33555},{"date":"2019-10-07","open":0.335278,"high":0.342243,"low":0.332377,"close":0.336209},{"date":"2019-10-08","open":0.33625,"high":0.339523,"low":0.329711,"close":0.334796},{"date":"2019-10-09","open":0.335287,"high":0.339553,"low":0.331507,"close":0.334279},{"date":"2019-10-10","open":0.332354,"high":0.339231,"low":0.329773,"close":0.335888},{"date":"2019-10-11","open":0.335987,"high":0.337323,"low":0.325379,"close":0.33004},{"date":"2019-10-14","open":0.329479,"high":0.335707,"low":0.328188,"close":0.332224},{"date":"2019-10-15","open":0.332318,"high":0.33954,"low":0.320674,"close":0.328816},{"date":"2019-10-16","open":0.329705,"high":0.335527,"low":0.326463,"close":0.327882},{"date":"2019-10-17","open":0.328797,"high":0.334746,"low":0.327447,"close":0.329009},{"date":"2019-10-18","open":0.329759,"high":0.342051,"low":0.323829,"close":0.334786},{"date":"2019-10-21","open":0.333832,"high":0.335636,"low":0.32647,"close":0.327835},{"date":"2019-10-22","open":0.327474,"high":0.344022,"low":0.325151,"close":0.340353},{"date":"2019-10-23","open":0.340696,"high":0.345604,"low":0.332707,"close":0.337792},{"date":"2019-10-24","open":0.341025,"high":0.34546,"low":0.335351,"close":0.337804},{"date":"2019-10-25","open":0.336867,"high":0.342536,"low":0.330476,"close":0.336473},{"date":"2019-10-28","open":0.340545,"high":0.350983,"low":0.335672,"close":0.340285},{"date":"2019-10-29","open":0.332829,"high":0.339789,"low":0.326079,"close":0.332946},{"date":"2019-10-30","open":0.331083,"high":0.340897,"low":0.328328,"close":0.334874},{"date":"2019-10-31","open":0.320285,"high":0.336414,"low":0.315362,"close":0.328411},{"date":"2019-11-01","open":0.328183,"high":0.335159,"low":0.324507,"close":0.32853},{"date":"2019-11-04","open":0.327988,"high":0.333471,"low":0.323301,"close":0.331142},{"date":"2019-11-05","open":0.33045,"high":0.335021,"low":0.329349,"close":0.332287},{"date":"2019-11-06","open":0.332423,"high":0.337863,"low":0.329835,"close":0.336988},{"date":"2019-11-07","open":0.337189,"high":0.349026,"low":0.334419,"close":0.343189},{"date":"2019-11-08","open":0.342526,"high":0.34718,"low":0.338359,"close":0.342957},{"date":"2019-11-11","open":0.343284,"high":0.34608,"low":0.340856,"close":0.342334},{"date":"2019-11-12","open":0.341737,"high":0.345051,"low":0.331744,"close":0.333522},{"date":"2019-11-13","open":0.332101,"high":0.337916,"low":0.330148,"close":0.335473},{"date":"2019-11-14","open":0.335614,"high":0.343641,"low":0.333454,"close":0.338908},{"date":"2019-11-15","open":0.338464,"high":0.344813,"low":0.335842,"close":0.341773},{"date":"2019-11-18","open":0.342414,"high":0.345506,"low":0.33132,"close":0.334296},{"date":"2019-11-19","open":0.336018,"high":0.33694,"low":0.32795,"close":0.32927},{"date":"2019-11-20","open":0.330194,"high":0.335977,"low":0.322962,"close":0.329553},{"date":"2019-11-21","open":0.329045,"high":0.333029,"low":0.324175,"close":0.328449},{"date":"2019-11-22","open":0.32841,"high":0.330685,"low":0.323482,"close":0.325319},{"date":"2019-11-25","open":0.32483,"high":0.328833,"low":0.322337,"close":0.326743},{"date":"2019-11-26","open":0.3275,"high":0.331751,"low":0.325756,"close":0.329949},{"date":"2019-11-27","open":0.329015,"high":0.330358,"low":0.32229,"close":0.324802},{"date":"2019-11-29","open":0.324058,"high":0.325531,"low":0.319725,"close":0.323349},{"date":"2019-12-02","open":0.322218,"high":0.329563,"low":0.316649,"close":0.322684},{"date":"2019-12-03","open":0.323532,"high":0.332479,"low":0.320967,"close":0.325621},{"date":"2019-12-04","open":0.32655,"high":0.33431,"low":0.325701,"close":0.331891},{"date":"2019-12-05","open":0.331982,"high":0.334998,"low":0.326494,"close":0.332815},{"date":"2019-12-06","open":0.332369,"high":0.335499,"low":0.330208,"close":0.333101},{"date":"2019-12-09","open":0.333616,"high":0.339044,"low":0.328837,"close":0.333515},{"date":"2019-12-10","open":0.332242,"high":0.336747,"low":0.330116,"close":0.334246},{"date":"2019-12-11","open":0.336629,"high":0.336978,"low":0.330948,"close":0.332295},{"date":"2019-12-12","open":0.3319,"high":0.348944,"low":0.328538,"close":0.342668},{"date":"2019-12-13","open":0.343177,"high":0.349796,"low":0.340854,"close":0.346917},{"date":"2019-12-16","open":0.346955,"high":0.349982,"low":0.339142,"close":0.343775},{"date":"2019-12-17","open":0.342587,"high":0.347831,"low":0.339397,"close":0.341449},{"date":"2019-12-18","open":0.339097,"high":0.339697,"low":0.330494,"close":0.333827},{"date":"2019-12-19","open":0.333366,"high":0.335193,"low":0.326903,"close":0.329127},{"date":"2019-12-20","open":0.328514,"high":0.33525,"low":0.325165,"close":0.327484},{"date":"2019-12-23","open":0.328689,"high":0.331048,"low":0.323122,"close":0.327529},{"date":"2019-12-24","open":0.327242,"high":0.329756,"low":0.325016,"close":0.327711},{"date":"2019-12-26","open":0.327528,"high":0.331986,"low":0.323742,"close":0.327831},{"date":"2019-12-27","open":0.326832,"high":0.330849,"low":0.323793,"close":0.325469},{"date":"2019-12-30","open":0.326374,"high":0.332761,"low":0.321741,"close":0.327724},{"date":"2019-12-31","open":0.327402,"high":0.329224,"low":0.324042,"close":0.326285},{"date":"2020-01-02","open":0.326094,"high":0.33175,"low":0.320892,"close":0.326199},{"date":"2020-01-03","open":0.325274,"high":0.331916,"low":0.3202,"close":0.326257},{"date":"2020-01-06","open":0.326947,"high":0.338563,"low":0.317464,"close":0.328739},{"date":"2020-01-07","open":0.32901,"high":0.331429,"low":0.324261,"close":0.32742},{"date":"2020-01-08","open":0.327418,"high":0.332016,"low":0.322003,"close":0.32641},{"date":"2020-01-09","open":0.326836,"high":0.330266,"low":0.322878,"close":0.325195},{"date":"2020-01-10","open":0.326049,"high":0.330006,"low":0.322812,"close":0.327662},{"date":"2020-01-13","open":0.326776,"high":0.328771,"low":0.321079,"close":0.324456},{"date":"2020-01-14","open":0.324895,"high":0.329918,"low":0.321027,"close":0.326532},{"date":"2020-01-15","open":0.324781,"high":0.327246,"low":0.322898,"close":0.32539},{"date":"2020-01-16","open":0.324707,"high":0.329144,"low":0.323407,"close":0.32696},{"date":"2020-01-17","open":0.32937,"high":0.335691,"low":0.327635,"close":0.333033},{"date":"2020-01-21","open":0.332868,"high":0.339951,"low":0.330575,"close":0.334673},{"date":"2020-01-22","open":0.335073,"high":0.339073,"low":0.332795,"close":0.335306},{"date":"2020-01-23","open":0.336942,"high":0.340585,"low":0.334191,"close":0.337778},{"date":"2020-01-24","open":0.338043,"high":0.345704,"low":0.329876,"close":0.336377},{"date":"2020-01-27","open":0.335899,"high":0.338024,"low":0.328474,"close":0.333178},{"date":"2020-01-28","open":0.333534,"high":0.340671,"low":0.326964,"close":0.333027},{"date":"2020-01-29","open":0.329299,"high":0.335134,"low":0.322346,"close":0.326255},{"date":"2020-01-30","open":0.348182,"high":0.35536,"low":0.339356,"close":0.347015},{"date":"2020-01-31","open":0.352109,"high":0.365463,"low":0.341895,"close":0.354812},{"date":"2020-02-03","open":0.359221,"high":0.367012,"low":0.355026,"close":0.363044},{"date":"2020-02-04","open":0.35195,"high":0.357554,"low":0.337607,"close":0.344422},{"date":"2020-02-05","open":0.34436,"high":0.35087,"low":0.336013,"close":0.344105},{"date":"2020-02-06","open":0.344942,"high":0.353874,"low":0.343387,"close":0.350012},{"date":"2020-02-07","open":0.348883,"high":0.353737,"low":0.344282,"close":0.348326},{"date":"2020-02-10","open":0.349187,"high":0.358113,"low":0.344995,"close":0.354032},{"date":"2020-02-11","open":0.35996,"high":0.370394,"low":0.356967,"close":0.3644},{"date":"2020-02-12","open":0.364638,"high":0.366538,"low":0.357116,"close":0.360268},{"date":"2020-02-13","open":0.360347,"high":0.364758,"low":0.350861,"close":0.355025},{"date":"2020-02-14","open":0.353879,"high":0.357395,"low":0.350254,"close":0.354562},{"date":"2020-02-18","open":0.354577,"high":0.358622,"low":0.346591,"close":0.348806},{"date":"2020-02-19","open":0.350291,"high":0.354171,"low":0.348342,"close":0.350545},{"date":"2020-02-20","open":0.350776,"high":0.358535,"low":0.343786,"close":0.353481},{"date":"2020-02-21","open":0.352398,"high":0.361778,"low":0.345034,"close":0.352888},{"date":"2020-02-24","open":0.352577,"high":0.362416,"low":0.345397,"close":0.353677},{"date":"2020-02-25","open":0.35377,"high":0.366624,"low":0.339165,"close":0.352289},{"date":"2020-02-26","open":0.35372,"high":0.361553,"low":0.34208,"close":0.352535},{"date":"2020-02-27","open":0.35429,"high":0.361319,"low":0.33546,"close":0.346509},{"date":"2020-02-28","open":0.348768,"high":0.369156,"low":0.328992,"close":0.347898},{"date":"2020-03-02","open":0.348245,"high":0.367329,"low":0.337081,"close":0.352881},{"date":"2020-03-03","open":0.356131,"high":0.382725,"low":0.33695,"close":0.359836},{"date":"2020-03-04","open":0.359201,"high":0.370943,"low":0.348486,"close":0.360242},{"date":"2020-03-05","open":0.36021,"high":0.368046,"low":0.344357,"close":0.355025},{"date":"2020-03-06","open":0.356081,"high":0.369568,"low":0.342039,"close":0.357778},{"date":"2020-03-09","open":0.355248,"high":0.3792,"low":0.342286,"close":0.358643},{"date":"2020-03-10","open":0.359077,"high":0.376342,"low":0.340625,"close":0.35782},{"date":"2020-03-11","open":0.358658,"high":0.374866,"low":0.33864,"close":0.355674},{"date":"2020-03-12","open":0.351824,"high":0.385124,"low":0.332653,"close":0.359811},{"date":"2020-03-13","open":0.359261,"high":0.385279,"low":0.325605,"close":0.35653},{"date":"2020-03-16","open":0.357668,"high":0.40021,"low":0.33526,"close":0.367441},{"date":"2020-03-17","open":0.361749,"high":0.402143,"low":0.340782,"close":0.374113},{"date":"2020-03-18","open":0.379249,"high":0.402991,"low":0.349912,"close":0.371257},{"date":"2020-03-19","open":0.371095,"high":0.397997,"low":0.330019,"close":0.36296},{"date":"2020-03-20","open":0.362454,"high":0.384595,"low":0.333459,"close":0.356709},{"date":"2020-03-23","open":0.352933,"high":0.375044,"low":0.331167,"close":0.355908},{"date":"2020-03-24","open":0.355647,"high":0.371436,"low":0.336743,"close":0.350975},{"date":"2020-03-25","open":0.353826,"high":0.374428,"low":0.332229,"close":0.352602},{"date":"2020-03-26","open":0.352227,"high":0.37301,"low":0.332927,"close":0.356006},{"date":"2020-03-27","open":0.356321,"high":0.37189,"low":0.344806,"close":0.35404},{"date":"2020-03-30","open":0.355761,"high":0.364102,"low":0.329355,"close":0.345405},{"date":"2020-03-31","open":0.347111,"high":0.357308,"low":0.332534,"close":0.348321},{"date":"2020-04-01","open":0.347729,"high":0.357315,"low":0.333049,"close":0.345301},{"date":"2020-04-02","open":0.345695,"high":0.360056,"low":0.338767,"close":0.353056},{"date":"2020-04-03","open":0.354693,"high":0.370881,"low":0.340384,"close":0.354391},{"date":"2020-04-06","open":0.353731,"high":0.375623,"low":0.338448,"close":0.357354},{"date":"2020-04-07","open":0.354212,"high":0.367689,"low":0.339466,"close":0.350234},{"date":"2020-04-08","open":0.351299,"high":0.362168,"low":0.338286,"close":0.346282},{"date":"2020-04-09","open":0.346276,"high":0.356123,"low":0.336684,"close":0.344369},{"date":"2020-04-13","open":0.345943,"high":0.358395,"low":0.337829,"close":0.346244},{"date":"2020-04-14","open":0.346407,"high":0.361171,"low":0.338962,"close":0.355054},{"date":"2020-04-15","open":0.355785,"high":0.368939,"low":0.34626,"close":0.355258},{"date":"2020-04-16","open":0.356055,"high":0.36908,"low":0.347711,"close":0.356709},{"date":"2020-04-17","open":0.357589,"high":0.365108,"low":0.35112,"close":0.356784},{"date":"2020-04-20","open":0.357872,"high":0.361147,"low":0.348033,"close":0.353793},{"date":"2020-04-21","open":0.354579,"high":0.371272,"low":0.34354,"close":0.354859},{"date":"2020-04-22","open":0.347772,"high":0.359212,"low":0.334776,"close":0.345183},{"date":"2020-04-23","open":0.343818,"high":0.351679,"low":0.336969,"close":0.343326},{"date":"2020-04-24","open":0.342466,"high":0.353315,"low":0.326664,"close":0.335824},{"date":"2020-04-27","open":0.335306,"high":0.345286,"low":0.326452,"close":0.33888},{"date":"2020-04-28","open":0.340083,"high":0.351884,"low":0.325159,"close":0.336942},{"date":"2020-04-29","open":0.352223,"high":0.357947,"low":0.336905,"close":0.345589},{"date":"2020-04-30","open":0.321719,"high":0.334871,"low":0.315132,"close":0.328904},{"date":"2020-05-01","open":0.328373,"high":0.339462,"low":0.315901,"close":0.325654},{"date":"2020-05-04","open":0.326723,"high":0.333166,"low":0.314701,"close":0.322274},{"date":"2020-05-05","open":0.323061,"high":0.331961,"low":0.317283,"close":0.325735},{"date":"2020-05-06","open":0.326254,"high":0.331124,"low":0.317864,"close":0.322684},{"date":"2020-05-07","open":0.322362,"high":0.329124,"low":0.319612,"close":0.324056},{"date":"2020-05-08","open":0.325528,"high":0.331183,"low":0.321749,"close":0.325971},{"date":"2020-05-11","open":0.326426,"high":0.336455,"low":0.319907,"close":0.329205},{"date":"2020-05-12","open":0.330114,"high":0.336762,"low":0.319259,"close":0.327273},{"date":"2020-05-13","open":0.328558,"high":0.342734,"low":0.31502,"close":0.328718},{"date":"2020-05-14","open":0.329186,"high":0.338183,"low":0.31977,"close":0.328031},{"date":"2020-05-15","open":0.328397,"high":0.336714,"low":0.316788,"close":0.325541},{"date":"2020-05-18","open":0.320905,"high":0.330141,"low":0.315458,"close":0.324875},{"date":"2020-05-19","open":0.3248,"high":0.327116,"low":0.311533,"close":0.316857},{"date":"2020-05-20","open":0.310783,"high":0.316322,"low":0.299862,"close":0.306388},{"date":"2020-05-21","open":0.300571,"high":0.306315,"low":0.293929,"close":0.303989},{"date":"2020-05-22","open":0.303183,"high":0.30974,"low":0.295775,"close":0.300796},{"date":"2020-05-26","open":0.300705,"high":0.311909,"low":0.294604,"close":0.306072},{"date":"2020-05-27","open":0.309949,"high":0.322299,"low":0.302438,"close":0.309898},{"date":"2020-05-28","open":0.312082,"high":0.322411,"low":0.30199,"close":0.314513},{"date":"2020-05-29","open":0.315364,"high":0.322326,"low":0.311222,"close":0.31845},{"date":"2020-06-01","open":0.317423,"high":0.322506,"low":0.305928,"close":0.309344},{"date":"2020-06-02","open":0.310687,"high":0.318459,"low":0.305064,"close":0.3099},{"date":"2020-06-03","open":0.310801,"high":0.317026,"low":0.307672,"close":0.312652},{"date":"2020-06-04","open":0.312947,"high":0.320867,"low":0.303501,"close":0.312519},{"date":"2020-06-05","open":0.312205,"high":0.32098,"low":0.304214,"close":0.311999},{"date":"2020-06-08","open":0.311357,"high":0.318588,"low":0.307579,"close":0.312878},{"date":"2020-06-09","open":0.312111,"high":0.318519,"low":0.300788,"close":0.304186},{"date":"2020-06-10","open":0.303287,"high":0.312989,"low":0.30148,"close":0.309382},{"date":"2020-06-11","open":0.313343,"high":0.32467,"low":0.300228,"close":0.312347},{"date":"2020-06-12","open":0.310091,"high":0.31951,"low":0.299102,"close":0.309082},{"date":"2020-06-15","open":0.308632,"high":0.316948,"low":0.296702,"close":0.305548},{"date":"2020-06-16","open":0.305516,"high":0.312704,"low":0.299631,"close":0.306896},{"date":"2020-06-17","open":0.309149,"high":0.315496,"low":0.302033,"close":0.308368},{"date":"2020-06-18","open":0.308481,"high":0.312944,"low":0.301982,"close":0.303933},{"date":"2020-06-19","open":0.302788,"high":0.306602,"low":0.294606,"close":0.298296},{"date":"2020-06-22","open":0.298667,"high":0.306234,"low":0.294807,"close":0.303194},{"date":"2020-06-23","open":0.300895,"high":0.307513,"low":0.294669,"close":0.30218},{"date":"2020-06-24","open":0.303317,"high":0.317131,"low":0.293973,"close":0.306128},{"date":"2020-06-25","open":0.305004,"high":0.309874,"low":0.299115,"close":0.305754},{"date":"2020-06-26","open":0.307901,"high":0.333565,"low":0.29066,"close":0.3153},{"date":"2020-06-29","open":0.324291,"high":0.337502,"low":0.306138,"close":0.316624},{"date":"2020-06-30","open":0.316605,"high":0.325903,"low":0.304835,"close":0.312239},{"date":"2020-07-01","open":0.310547,"high":0.318246,"low":0.295858,"close":0.303515},{"date":"2020-07-02","open":0.303724,"high":0.319978,"low":0.302292,"close":0.314883},{"date":"2020-07-06","open":0.318318,"high":0.325053,"low":0.307196,"close":0.312053},{"date":"2020-07-07","open":0.312477,"high":0.318524,"low":0.300787,"close":0.309308},{"date":"2020-07-08","open":0.315148,"high":0.319371,"low":0.302077,"close":0.308646},{"date":"2020-07-09","open":0.308163,"high":0.319595,"low":0.30333,"close":0.310552},{"date":"2020-07-10","open":0.310476,"high":0.322037,"low":0.305674,"close":0.313992},{"date":"2020-07-13","open":0.313752,"high":0.330593,"low":0.301139,"close":0.31636},{"date":"2020-07-14","open":0.315256,"high":0.328147,"low":0.309158,"close":0.31719},{"date":"2020-07-15","open":0.315297,"high":0.322705,"low":0.305898,"close":0.315632},{"date":"2020-07-16","open":0.315462,"high":0.320738,"low":0.307785,"close":0.314407},{"date":"2020-07-17","open":0.31473,"high":0.32023,"low":0.306807,"close":0.31335},{"date":"2020-07-20","open":0.315546,"high":0.332923,"low":0.305344,"close":0.318597},{"date":"2020-07-21","open":0.321867,"high":0.330515,"low":0.314406,"close":0.32182},{"date":"2020-07-22","open":0.323774,"high":0.329036,"low":0.318975,"close":0.326177},{"date":"2020-07-23","open":0.326754,"high":0.338813,"low":0.311154,"close":0.326053},{"date":"2020-07-24","open":0.325644,"high":0.333936,"low":0.318558,"close":0.326861},{"date":"2020-07-27","open":0.326882,"high":0.333059,"low":0.321856,"close":0.327495},{"date":"2020-07-28","open":0.32498,"high":0.331985,"low":0.319331,"close":0.326699},{"date":"2020-07-29","open":0.32556,"high":0.332899,"low":0.321566,"close":0.326546},{"date":"2020-07-30","open":0.325341,"high":0.336419,"low":0.318277,"close":0.328017},{"date":"2020-07-31","open":0.292589,"high":0.302209,"low":0.284151,"close":0.293294},{"date":"2020-08-03","open":0.295072,"high":0.299165,"low":0.288136,"close":0.294253},{"date":"2020-08-04","open":0.295516,"high":0.301742,"low":0.289557,"close":0.294881},{"date":"2020-08-05","open":0.295136,"high":0.300682,"low":0.291592,"close":0.296845},{"date":"2020-08-06","open":0.296378,"high":0.302851,"low":0.276069,"close":0.283663},{"date":"2020-08-07","open":0.285709,"high":0.288502,"low":0.266449,"close":0.279094},{"date":"2020-08-10","open":0.278093,"high":0.290192,"low":0.269736,"close":0.284563},{"date":"2020-08-11","open":0.287098,"high":0.296006,"low":0.277941,"close":0.289033},{"date":"2020-08-12","open":0.287138,"high":0.292821,"low":0.281357,"close":0.289969},{"date":"2020-08-13","open":0.28832,"high":0.296067,"low":0.284394,"close":0.290203},{"date":"2020-08-14","open":0.288514,"high":0.293761,"low":0.285361,"close":0.287973},{"date":"2020-08-17","open":0.288762,"high":0.293716,"low":0.28493,"close":0.290282},{"date":"2020-08-18","open":0.292432,"high":0.300355,"low":0.286932,"close":0.296524},{"date":"2020-08-19","open":0.296951,"high":0.300134,"low":0.28741,"close":0.294109},{"date":"2020-08-20","open":0.294455,"high":0.302188,"low":0.284538,"close":0.292963},{"date":"2020-08-21","open":0.292493,"high":0.298739,"low":0.288809,"close":0.295045},{"date":"2020-08-24","open":0.293725,"high":0.299289,"low":0.28404,"close":0.292052},{"date":"2020-08-25","open":0.290041,"high":0.297639,"low":0.278675,"close":0.285913},{"date":"2020-08-26","open":0.282817,"high":0.290986,"low":0.262743,"close":0.270508},{"date":"2020-08-27","open":0.274287,"high":0.282172,"low":0.268698,"close":0.27771},{"date":"2020-08-28","open":0.276169,"high":0.282047,"low":0.273458,"close":0.279132},{"date":"2020-08-31","open":0.279571,"high":0.282044,"low":0.273747,"close":0.277899},{"date":"2020-09-01","open":0.276916,"high":0.28342,"low":0.270258,"close":0.280091},{"date":"2020-09-02","open":0.279042,"high":0.294523,"low":0.273419,"close":0.283868},{"date":"2020-09-03","open":0.287104,"high":0.299686,"low":0.270128,"close":0.279885},{"date":"2020-09-04","open":0.279826,"high":0.301505,"low":0.26609,"close":0.279631},{"date":"2020-09-08","open":0.281075,"high":0.288694,"low":0.2715,"close":0.280941},{"date":"2020-09-09","open":0.280814,"high":0.287231,"low":0.273844,"close":0.282625},{"date":"2020-09-10","open":0.281333,"high":0.294649,"low":0.272245,"close":0.284606},{"date":"2020-09-11","open":0.282937,"high":0.29291,"low":0.275065,"close":0.284273},{"date":"2020-09-14","open":0.282635,"high":0.293,"low":0.27205,"close":0.283449},{"date":"2020-09-15","open":0.282226,"high":0.287969,"low":0.277248,"close":0.281771},{"date":"2020-09-16","open":0.288526,"high":0.296879,"low":0.277419,"close":0.286885},{"date":"2020-09-17","open":0.287634,"high":0.299492,"low":0.279618,"close":0.291775},{"date":"2020-09-18","open":0.288003,"high":0.29898,"low":0.276157,"close":0.287293},{"date":"2020-09-21","open":0.289165,"high":0.294925,"low":0.280576,"close":0.288172},{"date":"2020-09-22","open":0.28629,"high":0.2949,"low":0.279923,"close":0.286516},{"date":"2020-09-23","open":0.284416,"high":0.292766,"low":0.271832,"close":0.282989},{"date":"2020-09-24","open":0.284503,"high":0.292729,"low":0.27795,"close":0.285096},{"date":"2020-09-25","open":0.285686,"high":0.293175,"low":0.275191,"close":0.282356},{"date":"2020-09-28","open":0.283732,"high":0.289028,"low":0.278544,"close":0.283973},{"date":"2020-09-29","open":0.28393,"high":0.286493,"low":0.276079,"close":0.279995},{"date":"2020-09-30","open":0.278838,"high":0.285698,"low":0.273564,"close":0.279801},{"date":"2020-10-01","open":0.279555,"high":0.282289,"low":0.275184,"close":0.279038},{"date":"2020-10-02","open":0.279392,"high":0.285323,"low":0.27294,"close":0.279988},{"date":"2020-10-05","open":0.278909,"high":0.284619,"low":0.275607,"close":0.280144},{"date":"2020-10-06","open":0.28184,"high":0.287446,"low":0.271933,"close":0.280484},{"date":"2020-10-07","open":0.281509,"high":0.288243,"low":0.275425,"close":0.282659},{"date":"2020-10-08","open":0.282079,"high":0.287092,"low":0.276888,"close":0.281203},{"date":"2020-10-09","open":0.282171,"high":0.288324,"low":0.280831,"close":0.285574},{"date":"2020-10-12","open":0.284604,"high":0.296487,"low":0.272932,"close":0.283699},{"date":"2020-10-13","open":0.284062,"high":0.289916,"low":0.279219,"close":0.283733},{"date":"2020-10-14","open":0.283589,"high":0.291676,"low":0.277274,"close":0.28758},{"date":"2020-10-15","open":0.288565,"high":0.297986,"low":0.286426,"close":0.291579},{"date":"2020-10-16","open":0.292056,"high":0.297361,"low":0.286988,"close":0.294777},{"date":"2020-10-19","open":0.296765,"high":0.304756,"low":0.28356,"close":0.292655},{"date":"2020-10-20","open":0.289516,"high":0.299338,"low":0.281906,"close":0.289842},{"date":"2020-10-21","open":0.280763,"high":0.292217,"low":0.276842,"close":0.284505},{"date":"2020-10-22","open":0.283167,"high":0.293303,"low":0.279235,"close":0.288832},{"date":"2020-10-23","open":0.289634,"high":0.295174,"low":0.282569,"close":0.286702},{"date":"2020-10-26","open":0.285174,"high":0.29709,"low":0.274831,"close":0.285843},{"date":"2020-10-27","open":0.285012,"high":0.289892,"low":0.277143,"close":0.282184},{"date":"2020-10-28","open":0.277987,"high":0.290691,"low":0.270526,"close":0.282213},{"date":"2020-10-29","open":0.274272,"high":0.29016,"low":0.267384,"close":0.277178},{"date":"2020-10-30","open":0.303716,"high":0.324469,"low":0.289411,"close":0.307134},{"date":"2020-11-02","open":0.306803,"high":0.322181,"low":0.298406,"close":0.310759},{"date":"2020-11-03","open":0.30985,"high":0.317962,"low":0.2985,"close":0.310139},{"date":"2020-11-04","open":0.303488,"high":0.317637,"low":0.294698,"close":0.303744},{"date":"2020-11-05","open":0.303255,"high":0.310054,"low":0.292723,"close":0.29907},{"date":"2020-11-06","open":0.297908,"high":0.30695,"low":0.294739,"close":0.299888},{"date":"2020-11-09","open":0.309794,"high":0.326141,"low":0.300362,"close":0.315924},{"date":"2020-11-10","open":0.316697,"high":0.33322,"low":0.313175,"close":0.318944},{"date":"2020-11-11","open":0.319669,"high":0.32351,"low":0.313039,"close":0.315972},{"date":"2020-11-12","open":0.314236,"high":0.321576,"low":0.310634,"close":0.316781},{"date":"2020-11-13","open":0.314705,"high":0.325375,"low":0.3125,"close":0.319949},{"date":"2020-11-16","open":0.320705,"high":0.326694,"low":0.3152,"close":0.317967},{"date":"2020-11-17","open":0.318316,"high":0.325149,"low":0.316804,"close":0.320291},{"date":"2020-11-18","open":0.31994,"high":0.324639,"low":0.313385,"close":0.319999},{"date":"2020-11-19","open":0.319755,"high":0.327538,"low":0.316305,"close":0.322159},{"date":"2020-11-20","open":0.323232,"high":0.328199,"low":0.317766,"close":0.321913},{"date":"2020-11-23","open":0.3212,"high":0.330019,"low":0.315593,"close":0.321797},{"date":"2020-11-24","open":0.321725,"high":0.329712,"low":0.309697,"close":0.318504},{"date":"2020-11-25","open":0.31779,"high":0.324665,"low":0.312014,"close":0.320077},{"date":"2020-11-27","open":0.318072,"high":0.326941,"low":0.316089,"close":0.321623},{"date":"2020-11-30","open":0.321632,"high":0.328475,"low":0.314692,"close":0.316713},{"date":"2020-12-01","open":0.316414,"high":0.326534,"low":0.304701,"close":0.313279},{"date":"2020-12-02","open":0.314585,"high":0.326318,"low":0.305915,"close":0.317369},{"date":"2020-12-03","open":0.318009,"high":0.327997,"low":0.316937,"close":0.323186},{"date":"2020-12-04","open":0.324688,"high":0.327497,"low":0.319904,"close":0.326028},{"date":"2020-12-07","open":0.325155,"high":0.328756,"low":0.312489,"close":0.318125},{"date":"2020-12-08","open":0.316178,"high":0.3225,"low":0.312677,"close":0.319584},{"date":"2020-12-09","open":0.319114,"high":0.336412,"low":0.306296,"close":0.31984},{"date":"2020-12-10","open":0.319845,"high":0.326455,"low":0.310982,"close":0.318923},{"date":"2020-12-11","open":0.320548,"high":0.328844,"low":0.316985,"close":0.324401},{"date":"2020-12-14","open":0.323883,"high":0.32954,"low":0.31549,"close":0.319523},{"date":"2020-12-15","open":0.320162,"high":0.329757,"low":0.315416,"close":0.319543},{"date":"2020-12-16","open":0.321954,"high":0.324612,"low":0.314727,"close":0.318714},{"date":"2020-12-17","open":0.318331,"high":0.322868,"low":0.308658,"close":0.317072},{"date":"2020-12-18","open":0.316604,"high":0.322416,"low":0.308453,"close":0.312265},{"date":"2020-12-21","open":0.313063,"high":0.324321,"low":0.30837,"close":0.317937},{"date":"2020-12-22","open":0.31849,"high":0.327363,"low":0.314144,"close":0.322026},{"date":"2020-12-23","open":0.32298,"high":0.327574,"low":0.316199,"close":0.322293},{"date":"2020-12-24","open":0.321519,"high":0.327273,"low":0.318861,"close":0.324271},{"date":"2020-12-28","open":0.324663,"high":0.336332,"low":0.314064,"close":0.320217},{"date":"2020-12-29","open":0.322658,"high":0.323657,"low":0.312859,"close":0.317545},{"date":"2020-12-30","open":0.317503,"high":0.32531,"low":0.310702,"close":0.319307},{"date":"2020-12-31","open":0.319338,"high":0.325711,"low":0.313256,"close":0.320801},{"date":"2021-01-04","open":0.320256,"high":0.332278,"low":0.3104,"close":0.320927},{"date":"2021-01-05","open":0.32148,"high":0.32564,"low":0.315162,"close":0.321069},{"date":"2021-01-06","open":0.324466,"high":0.335372,"low":0.316751,"close":0.327143},{"date":"2021-01-07","open":0.324709,"high":0.335713,"low":0.317882,"close":0.330133},{"date":"2021-01-08","open":0.331184,"high":0.341857,"low":0.327421,"close":0.335949},{"date":"2021-01-11","open":0.341101,"high":0.348652,"low":0.332524,"close":0.341886},{"date":"2021-01-12","open":0.340062,"high":0.353176,"low":0.330433,"close":0.345972},{"date":"2021-01-13","open":0.343351,"high":0.352408,"low":0.340106,"close":0.347163},{"date":"2021-01-14","open":0.345067,"high":0.36131,"low":0.338392,"close":0.352345},{"date":"2021-01-15","open":0.348729,"high":0.353536,"low":0.337154,"close":0.343651},{"date":"2021-01-19","open":0.339237,"high":0.356877,"low":0.330435,"close":0.341708},{"date":"2021-01-20","open":0.339568,"high":0.360357,"low":0.336564,"close":0.351428},{"date":"2021-01-21","open":0.35163,"high":0.361135,"low":0.343458,"close":0.345256},{"date":"2021-01-22","open":0.347671,"high":0.350074,"low":0.336912,"close":0.344736},{"date":"2021-01-25","open":0.343856,"high":0.35391,"low":0.331881,"close":0.340671},{"date":"2021-01-26","open":0.339038,"high":0.344804,"low":0.328708,"close":0.338238},{"date":"2021-01-27","open":0.331823,"high":0.350664,"low":0.317022,"close":0.334203},{"date":"2021-01-28","open":0.330291,"high":0.35663,"low":0.319223,"close":0.34966},{"date":"2021-01-29","open":0.345646,"high":0.362488,"low":0.337935,"close":0.353695},{"date":"2021-02-01","open":0.355387,"high":0.37574,"low":0.349131,"close":0.361246},{"date":"2021-02-02","open":0.362348,"high":0.370228,"low":0.354547,"close":0.359293},{"date":"2021-02-03","open":0.388826,"high":0.399219,"low":0.373997,"close":0.386049},{"date":"2021-02-04","open":0.385866,"high":0.391932,"low":0.379475,"close":0.385305},{"date":"2021-02-05","open":0.385982,"high":0.394474,"low":0.3808,"close":0.389556},{"date":"2021-02-08","open":0.390698,"high":0.399057,"low":0.382309,"close":0.39099},{"date":"2021-02-09","open":0.389356,"high":0.394845,"low":0.37858,"close":0.385118},{"date":"2021-02-10","open":0.382309,"high":0.391977,"low":0.374763,"close":0.383713},{"date":"2021-02-11","open":0.384531,"high":0.389959,"low":0.378098,"close":0.386257},{"date":"2021-02-12","open":0.384408,"high":0.39122,"low":0.382329,"close":0.387246},{"date":"2021-02-16","open":0.386226,"high":0.397186,"low":0.378127,"close":0.385225},{"date":"2021-02-17","open":0.386005,"high":0.393649,"low":0.381137,"close":0.387214},{"date":"2021-02-18","open":0.390437,"high":0.398827,"low":0.384887,"close":0.390846},{"date":"2021-02-19","open":0.390536,"high":0.407188,"low":0.385429,"close":0.399297},{"date":"2021-02-22","open":0.398062,"high":0.403914,"low":0.38925,"close":0.394538},{"date":"2021-02-23","open":0.388054,"high":0.406456,"low":0.372056,"close":0.38746},{"date":"2021-02-24","open":0.386917,"high":0.404118,"low":0.380584,"close":0.394196},{"date":"2021-02-25","open":0.391918,"high":0.409975,"low":0.375815,"close":0.395775},{"date":"2021-02-26","open":0.395758,"high":0.400944,"low":0.376765,"close":0.392438},{"date":"2021-03-01","open":0.392608,"high":0.40252,"low":0.381474,"close":0.390623},{"date":"2021-03-02","open":0.388442,"high":0.404949,"low":0.38555,"close":0.398533},{"date":"2021-03-03","open":0.394176,"high":0.406899,"low":0.382007,"close":0.393759},{"date":"2021-03-04","open":0.392794,"high":0.409191,"low":0.376262,"close":0.394737},{"date":"2021-03-05","open":0.395366,"high":0.411995,"low":0.381955,"close":0.396738},{"date":"2021-03-08","open":0.392393,"high":0.414389,"low":0.377513,"close":0.393169},{"date":"2021-03-09","open":0.392411,"high":0.397213,"low":0.379027,"close":0.383909},{"date":"2021-03-10","open":0.383673,"high":0.392095,"low":0.375395,"close":0.384334},{"date":"2021-03-11","open":0.383835,"high":0.394145,"low":0.369989,"close":0.383489},{"date":"2021-03-12","open":0.385747,"high":0.393455,"low":0.376733,"close":0.381893},{"date":"2021-03-15","open":0.379999,"high":0.382682,"low":0.367408,"close":0.375233},{"date":"2021-03-16","open":0.374167,"high":0.384571,"low":0.364925,"close":0.373066},{"date":"2021-03-17","open":0.375104,"high":0.381068,"low":0.35709,"close":0.366572},{"date":"2021-03-18","open":0.36592,"high":0.371712,"low":0.35401,"close":0.362752},{"date":"2021-03-19","open":0.360892,"high":0.362198,"low":0.342042,"close":0.34935},{"date":"2021-03-22","open":0.349045,"high":0.357175,"low":0.335991,"close":0.345881},{"date":"2021-03-23","open":0.347945,"high":0.35613,"low":0.340268,"close":0.351203},{"date":"2021-03-24","open":0.352543,"high":0.367691,"low":0.347765,"close":0.360211},{"date":"2021-03-25","open":0.361058,"high":0.368245,"low":0.346456,"close":0.364569},{"date":"2021-03-26","open":0.365038,"high":0.367102,"low":0.352162,"close":0.357713},{"date":"2021-03-29","open":0.353816,"high":0.359888,"low":0.342008,"close":0.35173},{"date":"2021-03-30","open":0.354173,"high":0.359714,"low":0.348104,"close":0.355278},{"date":"2021-03-31","open":0.354219,"high":0.361422,"low":0.345194,"close":0.350151},{"date":"2021-04-01","open":0.35057,"high":0.360047,"low":0.3458,"close":0.356559},{"date":"2021-04-05","open":0.356808,"high":0.37066,"low":0.345143,"close":0.359166},{"date":"2021-04-06","open":0.357952,"high":0.364947,"low":0.353589,"close":0.360674},{"date":"2021-04-07","open":0.361233,"high":0.367365,"low":0.35214,"close":0.357565},{"date":"2021-04-08","open":0.359536,"high":0.36636,"low":0.35504,"close":0.359466},{"date":"2021-04-09","open":0.360533,"high":0.366384,"low":0.355404,"close":0.363343},{"date":"2021-04-12","open":0.362353,"high":0.366447,"low":0.356848,"close":0.360243},{"date":"2021-04-13","open":0.360495,"high":0.365867,"low":0.356677,"close":0.363895},{"date":"2021-04-14","open":0.368923,"high":0.37546,"low":0.362952,"close":0.370187},{"date":"2021-04-15","open":0.369198,"high":0.377507,"low":0.362933,"close":0.371191},{"date":"2021-04-16","open":0.371418,"high":0.37658,"low":0.367535,"close":0.372787},{"date":"2021-04-19","open":0.372152,"high":0.383285,"low":0.368898,"close":0.378805},{"date":"2021-04-20","open":0.380377,"high":0.386764,"low":0.369912,"close":0.376508},{"date":"2021-04-21","open":0.376221,"high":0.383335,"low":0.37168,"close":0.377882},{"date":"2021-04-22","open":0.377559,"high":0.386569,"low":0.369801,"close":0.379839},{"date":"2021-04-23","open":0.379402,"high":0.388053,"low":0.373641,"close":0.381895},{"date":"2021-04-26","open":0.379871,"high":0.385429,"low":0.375638,"close":0.381138},{"date":"2021-04-27","open":0.380833,"high":0.384976,"low":0.37437,"close":0.377343},{"date":"2021-04-28","open":0.389185,"high":0.398107,"low":0.378425,"close":0.384077},{"date":"2021-04-29","open":0.361868,"high":0.373776,"low":0.357705,"close":0.363085},{"date":"2021-04-30","open":0.363034,"high":0.366995,"low":0.355739,"close":0.362003},{"date":"2021-05-03","open":0.362541,"high":0.369998,"low":0.355441,"close":0.363166},{"date":"2021-05-04","open":0.361477,"high":0.371263,"low":0.350197,"close":0.362294},{"date":"2021-05-05","open":0.365913,"high":0.371236,"low":0.359466,"close":0.367405},{"date":"2021-05-06","open":0.366654,"high":0.373065,"low":0.358013,"close":0.365196},{"date":"2021-05-07","open":0.366617,"high":0.371953,"low":0.363256,"close":0.36856},{"date":"2021-05-10","open":0.37032,"high":0.382344,"low":0.363119,"close":0.374514},{"date":"2021-05-11","open":0.372901,"high":0.380426,"low":0.364033,"close":0.370274},{"date":"2021-05-12","open":0.369641,"high":0.376941,"low":0.359654,"close":0.363609},{"date":"2021-05-13","open":0.363663,"high":0.369819,"low":0.357249,"close":0.365099},{"date":"2021-05-14","open":0.364832,"high":0.369613,"low":0.355058,"close":0.360575},{"date":"2021-05-17","open":0.360963,"high":0.36745,"low":0.357261,"close":0.362804},{"date":"2021-05-18","open":0.364777,"high":0.372422,"low":0.357378,"close":0.36495},{"date":"2021-05-19","open":0.366284,"high":0.374708,"low":0.35362,"close":0.362193},{"date":"2021-05-20","open":0.365298,"high":0.36914,"low":0.357651,"close":0.362041},{"date":"2021-05-21","open":0.362899,"high":0.367119,"low":0.357797,"close":0.362742},{"date":"2021-05-24","open":0.363722,"high":0.371915,"low":0.354656,"close":0.363645},{"date":"2021-05-25","open":0.362602,"high":0.366995,"low":0.357707,"close":0.360414},{"date":"2021-05-26","open":0.360378,"high":0.366613,"low":0.35873,"close":0.363242},{"date":"2021-05-27","open":0.364177,"high":0.365559,"low":0.352957,"close":0.355011},{"date":"2021-05-28","open":0.358671,"high":0.361831,"low":0.353411,"close":0.35847},{"date":"2021-06-01","open":0.359594,"high":0.365203,"low":0.355169,"close":0.361742},{"date":"2021-06-02","open":0.361584,"high":0.36586,"low":0.354416,"close":0.360109},{"date":"2021-06-03","open":0.360028,"high":0.364319,"low":0.355794,"close":0.360017},{"date":"2021-06-04","open":0.363486,"high":0.368873,"low":0.355291,"close":0.362282},{"date":"2021-06-07","open":0.362602,"high":0.365518,"low":0.352542,"close":0.356884},{"date":"2021-06-08","open":0.358182,"high":0.364134,"low":0.353946,"close":0.359386},{"date":"2021-06-09","open":0.359117,"high":0.365576,"low":0.355849,"close":0.364572},{"date":"2021-06-10","open":0.363826,"high":0.37072,"low":0.359915,"close":0.36624},{"date":"2021-06-11","open":0.366829,"high":0.371173,"low":0.363399,"close":0.366812},{"date":"2021-06-14","open":0.366406,"high":0.371274,"low":0.358945,"close":0.363601},{"date":"2021-06-15","open":0.363364,"high":0.366475,"low":0.356143,"close":0.360564},{"date":"2021-06-16","open":0.361063,"high":0.370802,"low":0.353933,"close":0.364776},{"date":"2021-06-17","open":0.365215,"high":0.371104,"low":0.35653,"close":0.361772},{"date":"2021-06-18","open":0.362808,"high":0.369605,"low":0.357043,"close":0.364345},{"date":"2021-06-21","open":0.363949,"high":0.372349,"low":0.360147,"close":0.366577},{"date":"2021-06-22","open":0.365956,"high":0.36801,"low":0.356143,"close":0.360824},{"date":"2021-06-23","open":0.359776,"high":0.363986,"low":0.354755,"close":0.358584},{"date":"2021-06-24","open":0.358929,"high":0.360046,"low":0.354596,"close":0.356956},{"date":"2021-06-25","open":0.356111,"high":0.361016,"low":0.353278,"close":0.358877},{"date":"2021-06-28","open":0.358232,"high":0.359247,"low":0.339002,"close":0.344562},{"date":"2021-06-29","open":0.344318,"high":0.352442,"low":0.341117,"close":0.347467},{"date":"2021-06-30","open":0.346395,"high":0.352162,"low":0.343846,"close":0.351126},{"date":"2021-07-01","open":0.350989,"high":0.353795,"low":0.342657,"close":0.345495},{"date":"2021-07-02","open":0.346804,"high":0.355624,"low":0.345247,"close":0.353144},{"date":"2021-07-06","open":0.352454,"high":0.362077,"low":0.347223,"close":0.357702},{"date":"2021-07-07","open":0.357935,"high":0.363657,"low":0.353867,"close":0.360838},{"date":"2021-07-08","open":0.358748,"high":0.366651,"low":0.356042,"close":0.361753},{"date":"2021-07-09","open":0.36207,"high":0.36415,"low":0.355137,"close":0.358199},{"date":"2021-07-12","open":0.359252,"high":0.363431,"low":0.35464,"close":0.359554},{"date":"2021-07-13","open":0.361422,"high":0.367144,"low":0.353343,"close":0.361669},{"date":"2021-07-14","open":0.360898,"high":0.372999,"low":0.360107,"close":0.368898},{"date":"2021-07-15","open":0.368382,"high":0.378285,"low":0.362311,"close":0.368722},{"date":"2021-07-16","open":0.370126,"high":0.375757,"low":0.364606,"close":0.372171},{"date":"2021-07-19","open":0.373523,"high":0.377264,"low":0.363489,"close":0.369728},{"date":"2021-07-20","open":0.370514,"high":0.379791,"low":0.362061,"close":0.369402},{"date":"2021-07-21","open":0.369341,"high":0.373919,"low":0.363673,"close":0.368397},{"date":"2021-07-22","open":0.368755,"high":0.372179,"low":0.36269,"close":0.365671},{"date":"2021-07-23","open":0.361392,"high":0.373471,"low":0.345829,"close":0.359691},{"date":"2021-07-26","open":0.360761,"high":0.364565,"low":0.353328,"close":0.359878},{"date":"2021-07-27","open":0.360974,"high":0.368674,"low":0.348653,"close":0.358609},{"date":"2021-07-28","open":0.36392,"high":0.376911,"low":0.35831,"close":0.364579},{"date":"2021-07-29","open":0.377147,"high":0.38308,"low":0.370814,"close":0.378935},{"date":"2021-07-30","open":0.381469,"high":0.383351,"low":0.37219,"close":0.378136},{"date":"2021-08-02","open":0.377325,"high":0.38587,"low":0.372259,"close":0.383151},{"date":"2021-08-03","open":0.383126,"high":0.390365,"low":0.376855,"close":0.386146},{"date":"2021-08-04","open":0.384059,"high":0.385907,"low":0.373086,"close":0.376491},{"date":"2021-08-05","open":0.377266,"high":0.38204,"low":0.370569,"close":0.375375},{"date":"2021-08-06","open":0.376425,"high":0.377615,"low":0.370286,"close":0.373415},{"date":"2021-08-09","open":0.373708,"high":0.380263,"low":0.370004,"close":0.378612},{"date":"2021-08-10","open":0.379571,"high":0.383718,"low":0.374512,"close":0.378839},{"date":"2021-08-11","open":0.378846,"high":0.384785,"low":0.376062,"close":0.378598},{"date":"2021-08-12","open":0.379356,"high":0.384475,"low":0.373085,"close":0.378299},{"date":"2021-08-13","open":0.37813,"high":0.381377,"low":0.375775,"close":0.379233},{"date":"2021-08-16","open":0.379345,"high":0.387151,"low":0.368715,"close":0.377319},{"date":"2021-08-17","open":0.379497,"high":0.389416,"low":0.373159,"close":0.381253},{"date":"2021-08-18","open":0.383158,"high":0.386034,"low":0.376035,"close":0.381066},{"date":"2021-08-19","open":0.382638,"high":0.388462,"low":0.375451,"close":0.382068},{"date":"2021-08-20","open":0.383531,"high":0.389318,"low":0.375705,"close":0.382419},{"date":"2021-08-23","open":0.383847,"high":0.392286,"low":0.376302,"close":0.385414},{"date":"2021-08-24","open":0.386652,"high":0.39266,"low":0.3814,"close":0.386474},{"date":"2021-08-25","open":0.387391,"high":0.389135,"low":0.381222,"close":0.385678},{"date":"2021-08-26","open":0.384793,"high":0.391124,"low":0.382633,"close":0.388166},{"date":"2021-08-27","open":0.387976,"high":0.396918,"low":0.378605,"close":0.386442},{"date":"2021-08-30","open":0.387589,"high":0.39396,"low":0.377887,"close":0.37984},{"date":"2021-08-31","open":0.382024,"high":0.383237,"low":0.376946,"close":0.381412},{"date":"2021-09-01","open":0.381991,"high":0.386077,"low":0.376968,"close":0.380107},{"date":"2021-09-02","open":0.380655,"high":0.389028,"low":0.375062,"close":0.381822},{"date":"2021-09-03","open":0.381801,"high":0.386374,"low":0.377559,"close":0.382023},{"date":"2021-09-07","open":0.382649,"high":0.387431,"low":0.375026,"close":0.377518},{"date":"2021-09-08","open":0.379051,"high":0.385282,"low":0.375456,"close":0.380565},{"date":"2021-09-09","open":0.380892,"high":0.383222,"low":0.376958,"close":0.379735},{"date":"2021-09-10","open":0.378147,"high":0.382594,"low":0.366711,"close":0.372019},{"date":"2021-09-13","open":0.371908,"high":0.381862,"low":0.370007,"close":0.378024},{"date":"2021-09-14","open":0.378908,"high":0.382181,"low":0.374416,"close":0.378562},{"date":"2021-09-15","open":0.3787,"high":0.392879,"low":0.374378,"close":0.386259},{"date":"2021-09-16","open":0.386142,"high":0.390306,"low":0.381197,"close":0.384951},{"date":"2021-09-17","open":0.3851,"high":0.39672,"low":0.378207,"close":0.38605},{"date":"2021-09-20","open":0.384525,"high":0.39737,"low":0.377586,"close":0.389992},{"date":"2021-09-21","open":0.389819,"high":0.394183,"low":0.384068,"close":0.388917},{"date":"2021-09-22","open":0.401175,"high":0.413543,"low":0.396038,"close":0.408729},{"date":"2021-09-23","open":0.408241,"high":0.41312,"low":0.401521,"close":0.408197},{"date":"2021-09-24","open":0.409451,"high":0.41572,"low":0.395767,"close":0.402935},{"date":"2021-09-27","open":0.402504,"high":0.408955,"low":0.394397,"close":0.398976},{"date":"2021-09-28","open":0.398483,"high":0.410421,"low":0.387185,"close":0.398738},{"date":"2021-09-29","open":0.399184,"high":0.404716,"low":0.38777,"close":0.395601},{"date":"2021-09-30","open":0.39436,"high":0.400828,"low":0.389615,"close":0.393883},{"date":"2021-10-01","open":0.393577,"high":0.404294,"low":0.388586,"close":0.398064},{"date":"2021-10-04","open":0.40521,"high":0.42132,"low":0.390099,"close":0.409711},{"date":"2021-10-05","open":0.407937,"high":0.420714,"low":0.399905,"close":0.408518},{"date":"2021-10-06","open":0.408655,"high":0.422805,"low":0.402387,"close":0.412331},{"date":"2021-10-07","open":0.412136,"high":0.425679,"low":0.40919,"close":0.422909},{"date":"2021-10-08","open":0.421043,"high":0.426911,"low":0.417576,"close":0.423542},{"date":"2021-10-11","open":0.425144,"high":0.432541,"low":0.420202,"close":0.426824},{"date":"2021-10-12","open":0.431787,"high":0.439582,"low":0.418521,"close":0.421441},{"date":"2021-10-13","open":0.420222,"high":0.427695,"low":0.417492,"close":0.423923},{"date":"2021-10-14","open":0.424747,"high":0.4321,"low":0.420005,"close":0.429641},{"date":"2021-10-15","open":0.430845,"high":0.439428,"low":0.427751,"close":0.435306},{"date":"2021-10-18","open":0.42888,"high":0.436031,"low":0.419989,"close":0.425777},{"date":"2021-10-19","open":0.42217,"high":0.425937,"low":0.416399,"close":0.421307},{"date":"2021-10-20","open":0.417353,"high":0.42289,"low":0.411012,"close":0.416016},{"date":"2021-10-21","open":0.416627,"high":0.420841,"low":0.410447,"close":0.415029},{"date":"2021-10-22","open":0.426383,"high":0.437794,"low":0.412766,"close":0.423801},{"date":"2021-10-25","open":0.429441,"high":0.431628,"low":0.410912,"close":0.418175},{"date":"2021-10-26","open":0.424237,"high":0.452455,"low":0.418824,"close":0.44112},{"date":"2021-10-27","open":0.443712,"high":0.476351,"low":0.43668,"close":0.468324},{"date":"2021-10-28","open":0.470079,"high":0.477622,"low":0.444304,"close":0.460211},{"date":"2021-10-29","open":0.453106,"high":0.46383,"low":0.443712,"close":0.457552},{"date":"2021-11-01","open":0.454085,"high":0.454141,"low":0.42954,"close":0.434875},{"date":"2021-11-02","open":0.436297,"high":0.452779,"low":0.431136,"close":0.443276},{"date":"2021-11-03","open":0.44551,"high":0.453806,"low":0.435315,"close":0.442072},{"date":"2021-11-04","open":0.440466,"high":0.450113,"low":0.433807,"close":0.441477},{"date":"2021-11-05","open":0.438336,"high":0.442616,"low":0.427348,"close":0.436344},{"date":"2021-11-08","open":0.434992,"high":0.445144,"low":0.430494,"close":0.44011},{"date":"2021-11-09","open":0.438912,"high":0.447962,"low":0.431397,"close":0.444047},{"date":"2021-11-10","open":0.443622,"high":0.454886,"low":0.433807,"close":0.445275},{"date":"2021-11-11","open":0.444151,"high":0.451193,"low":0.437947,"close":0.444773},{"date":"2021-11-12","open":0.444061,"high":0.451362,"low":0.42535,"close":0.436152},{"date":"2021-11-15","open":0.432421,"high":0.435752,"low":0.417277,"close":0.42712},{"date":"2021-11-16","open":0.430882,"high":0.436413,"low":0.424953,"close":0.431187},{"date":"2021-11-17","open":0.43002,"high":0.436813,"low":0.423956,"close":0.434457},{"date":"2021-11-18","open":0.436359,"high":0.44909,"low":0.431817,"close":0.44241},{"date":"2021-11-19","open":0.438282,"high":0.44416,"low":0.422891,"close":0.431306},{"date":"2021-11-22","open":0.427818,"high":0.440016,"low":0.413051,"close":0.42902},{"date":"2021-11-23","open":0.43121,"high":0.43976,"low":0.422144,"close":0.432261},{"date":"2021-11-24","open":0.432946,"high":0.43944,"low":0.422406,"close":0.428429},{"date":"2021-11-26","open":0.429869,"high":0.435553,"low":0.419956,"close":0.426813},{"date":"2021-11-29","open":0.427439,"high":0.436313,"low":0.422374,"close":0.430524},{"date":"2021-11-30","open":0.432866,"high":0.451411,"low":0.421667,"close":0.437342},{"date":"2021-12-01","open":0.435981,"high":0.470366,"low":0.426354,"close":0.454121},{"date":"2021-12-02","open":0.453597,"high":0.468294,"low":0.445677,"close":0.460614},{"date":"2021-12-03","open":0.457973,"high":0.482137,"low":0.447171,"close":0.462782},{"date":"2021-12-06","open":0.46422,"high":0.469576,"low":0.437832,"close":0.450373},{"date":"2021-12-07","open":0.452779,"high":0.459595,"low":0.444754,"close":0.456213},{"date":"2021-12-08","open":0.454154,"high":0.459312,"low":0.44,"close":0.4483},{"date":"2021-12-09","open":0.447867,"high":0.454573,"low":0.437688,"close":0.447638},{"date":"2021-12-10","open":0.447137,"high":0.456476,"low":0.437871,"close":0.448825},{"date":"2021-12-13","open":0.446533,"high":0.448952,"low":0.426632,"close":0.435977},{"date":"2021-12-14","open":0.438866,"high":0.440958,"low":0.420643,"close":0.431204},{"date":"2021-12-15","open":0.431321,"high":0.452867,"low":0.414136,"close":0.428613},{"date":"2021-12-16","open":0.434155,"high":0.4425,"low":0.416913,"close":0.431323},{"date":"2021-12-17","open":0.428185,"high":0.43486,"low":0.419151,"close":0.424608},{"date":"2021-12-20","open":0.424525,"high":0.439556,"low":0.42231,"close":0.435121},{"date":"2021-12-21","open":0.435189,"high":0.444386,"low":0.418155,"close":0.429294},{"date":"2021-12-22","open":0.42861,"high":0.446293,"low":0.4277,"close":0.443093},{"date":"2021-12-23","open":0.443805,"high":0.451456,"low":0.434996,"close":0.438253},{"date":"2021-12-27","open":0.434588,"high":0.438863,"low":0.42306,"close":0.427263},{"date":"2021-12-28","open":0.427661,"high":0.429606,"low":0.41408,"close":0.42369},{"date":"2021-12-29","open":0.422703,"high":0.431507,"low":0.416512,"close":0.427655},{"date":"2021-12-30","open":0.426424,"high":0.429171,"low":0.420442,"close":0.424556},{"date":"2021-12-31","open":0.425777,"high":0.436257,"low":0.421762,"close":0.430653},{"date":"2022-01-03","open":0.428791,"high":0.432545,"low":0.421338,"close":0.42828},{"date":"2022-01-04","open":0.42771,"high":0.441378,"low":0.418899,"close":0.429085},{"date":"2022-01-05","open":0.433668,"high":0.446208,"low":0.410085,"close":0.425024},{"date":"2022-01-06","open":0.424385,"high":0.433627,"low":0.40263,"close":0.414336},{"date":"2022-01-07","open":0.415189,"high":0.420974,"low":0.402878,"close":0.412972},{"date":"2022-01-10","open":0.415235,"high":0.440098,"low":0.405555,"close":0.422684},{"date":"2022-01-11","open":0.422333,"high":0.431075,"low":0.408481,"close":0.41792},{"date":"2022-01-12","open":0.421117,"high":0.432112,"low":0.41826,"close":0.424383},{"date":"2022-01-13","open":0.422533,"high":0.438513,"low":0.412389,"close":0.424498},{"date":"2022-01-14","open":0.425992,"high":0.438156,"low":0.411745,"close":0.420247},{"date":"2022-01-18","open":0.421232,"high":0.431715,"low":0.417754,"close":0.427471},{"date":"2022-01-19","open":0.427186,"high":0.43203,"low":0.412779,"close":0.422792},{"date":"2022-01-20","open":0.420655,"high":0.435566,"low":0.405588,"close":0.421121},{"date":"2022-01-21","open":0.421175,"high":0.445057,"low":0.40869,"close":0.429957},{"date":"2022-01-24","open":0.422979,"high":0.453964,"low":0.402223,"close":0.423699},{"date":"2022-01-25","open":0.429205,"high":0.434841,"low":0.413088,"close":0.422922},{"date":"2022-01-26","open":0.427087,"high":0.45728,"low":0.41345,"close":0.438618},{"date":"2022-01-27","open":0.440974,"high":0.450792,"low":0.427331,"close":0.437856},{"date":"2022-01-28","open":0.438604,"high":0.455107,"low":0.425605,"close":0.441981},{"date":"2022-01-31","open":0.446189,"high":0.452593,"low":0.421333,"close":0.43191},{"date":"2022-02-01","open":0.437405,"high":0.441465,"low":0.420353,"close":0.431473},{"date":"2022-02-02","open":0.461381,"high":0.478272,"low":0.443659,"close":0.458204},{"date":"2022-02-03","open":0.595586,"high":0.63491,"low":0.575282,"close":0.601825},{"date":"2022-02-04","open":0.610461,"high":0.629612,"low":0.57916,"close":0.60437},{"date":"2022-02-07","open":0.606857,"high":0.643944,"low":0.582879,"close":0.618914},{"date":"2022-02-08","open":0.629522,"high":0.647698,"low":0.606857,"close":0.633118},{"date":"2022-02-09","open":0.628724,"high":0.641375,"low":0.60072,"close":0.610302},{"date":"2022-02-10","open":0.611995,"high":0.624085,"low":0.587064,"close":0.607796},{"date":"2022-02-11","open":0.606671,"high":0.636102,"low":0.578943,"close":0.611615},{"date":"2022-02-14","open":0.607633,"high":0.634603,"low":0.602986,"close":0.622554},{"date":"2022-02-15","open":0.623985,"high":0.642193,"low":0.614153,"close":0.618145},{"date":"2022-02-16","open":0.643331,"high":0.650264,"low":0.620436,"close":0.636095},{"date":"2022-02-17","open":0.636576,"high":0.661856,"low":0.609103,"close":0.638101},{"date":"2022-02-18","open":0.637423,"high":0.653426,"low":0.617794,"close":0.632518},{"date":"2022-02-22","open":0.641692,"high":0.660702,"low":0.617987,"close":0.642369},{"date":"2022-02-23","open":0.644837,"high":0.666751,"low":0.616266,"close":0.642933},{"date":"2022-02-24","open":0.653983,"high":0.69919,"low":0.599712,"close":0.639162},{"date":"2022-02-25","open":0.651654,"high":0.665764,"low":0.623462,"close":0.638826},{"date":"2022-02-28","open":0.640649,"high":0.656336,"low":0.62205,"close":0.640004},{"date":"2022-03-01","open":0.642684,"high":0.673821,"low":0.629138,"close":0.658804},{"date":"2022-03-02","open":0.657437,"high":0.669538,"low":0.636242,"close":0.646629},{"date":"2022-03-03","open":0.650703,"high":0.677391,"low":0.636264,"close":0.659703},{"date":"2022-03-04","open":0.656866,"high":0.673324,"low":0.633056,"close":0.659352},{"date":"2022-03-07","open":0.654863,"high":0.703439,"low":0.628702,"close":0.674135},{"date":"2022-03-08","open":0.672079,"high":0.705228,"low":0.638892,"close":0.667928},{"date":"2022-03-09","open":0.670532,"high":0.689666,"low":0.652436,"close":0.672141},{"date":"2022-03-10","open":0.673732,"high":0.697493,"low":0.666955,"close":0.678398},{"date":"2022-03-11","open":0.692951,"high":0.716773,"low":0.669715,"close":0.692234},{"date":"2022-03-14","open":0.696412,"high":0.701808,"low":0.651516,"close":0.674865},{"date":"2022-03-15","open":0.665514,"high":0.698456,"low":0.653838,"close":0.672812},{"date":"2022-03-16","open":0.671443,"high":0.685431,"low":0.631866,"close":0.65452},{"date":"2022-03-17","open":0.660139,"high":0.6667,"low":0.635407,"close":0.643957},{"date":"2022-03-18","open":0.645477,"high":0.661359,"low":0.610055,"close":0.628805},{"date":"2022-03-21","open":0.634779,"high":0.660068,"low":0.624517,"close":0.643529},{"date":"2022-03-22","open":0.643895,"high":0.671091,"low":0.620159,"close":0.645604},{"date":"2022-03-23","open":0.650166,"high":0.657947,"low":0.635793,"close":0.647803},{"date":"2022-03-24","open":0.647442,"high":0.659342,"low":0.624235,"close":0.64476},{"date":"2022-03-25","open":0.643599,"high":0.64891,"low":0.61969,"close":0.638671},{"date":"2022-03-28","open":0.634313,"high":0.646807,"low":0.62404,"close":0.632676},{"date":"2022-03-29","open":0.630999,"high":0.638244,"low":0.615185,"close":0.619986},{"date":"2022-03-30","open":0.622341,"high":0.629527,"low":0.612589,"close":0.622954},{"date":"2022-03-31","open":0.621799,"high":0.639386,"low":0.608429,"close":0.625427},{"date":"2022-04-01","open":0.621242,"high":0.630759,"low":0.608545,"close":0.623304},{"date":"2022-04-04","open":0.621117,"high":0.636279,"low":0.59872,"close":0.61127},{"date":"2022-04-05","open":0.610347,"high":0.618951,"low":0.592671,"close":0.60641},{"date":"2022-04-06","open":0.611476,"high":0.629421,"low":0.591816,"close":0.611509},{"date":"2022-04-07","open":0.607377,"high":0.627562,"low":0.595202,"close":0.609509},{"date":"2022-04-08","open":0.609677,"high":0.616598,"low":0.590637,"close":0.599514},{"date":"2022-04-11","open":0.603516,"high":0.613744,"low":0.583246,"close":0.595122},{"date":"2022-04-12","open":0.59753,"high":0.617464,"low":0.571049,"close":0.596386},{"date":"2022-04-13","open":0.604287,"high":0.616713,"low":0.589723,"close":0.604168},{"date":"2022-04-14","open":0.607194,"high":0.621333,"low":0.588865,"close":0.602959},{"date":"2022-04-18","open":0.604762,"high":0.615506,"low":0.591339,"close":0.605779},{"date":"2022-04-19","open":0.606546,"high":0.623589,"low":0.581422,"close":0.59827},{"date":"2022-04-20","open":0.612752,"high":0.660567,"low":0.595349,"close":0.638858},{"date":"2022-04-21","open":0.641121,"high":0.701045,"low":0.613539,"close":0.663636},{"date":"2022-04-22","open":0.656616,"high":0.684236,"low":0.617113,"close":0.649829},{"date":"2022-04-25","open":0.651781,"high":0.67863,"low":0.633134,"close":0.658164},{"date":"2022-04-26","open":0.655254,"high":0.682507,"low":0.6331,"close":0.655706},{"date":"2022-04-27","open":0.656252,"high":0.693728,"low":0.622151,"close":0.653272},{"date":"2022-04-28","open":0.573724,"high":0.62027,"low":0.547259,"close":0.576095},{"date":"2022-04-29","open":0.570919,"high":0.589895,"low":0.535627,"close":0.569212},{"date":"2022-05-02","open":0.563752,"high":0.580875,"low":0.531433,"close":0.552172},{"date":"2022-05-03","open":0.553243,"high":0.569177,"low":0.539926,"close":0.553365},{"date":"2022-05-04","open":0.555566,"high":0.593593,"low":0.513241,"close":0.547245},{"date":"2022-05-05","open":0.549511,"high":0.587117,"low":0.522369,"close":0.559391},{"date":"2022-05-06","open":0.555513,"high":0.584867,"low":0.54456,"close":0.568042},{"date":"2022-05-09","open":0.566703,"high":0.588404,"low":0.552895,"close":0.573416},{"date":"2022-05-10","open":0.578968,"high":0.598641,"low":0.556267,"close":0.578801},{"date":"2022-05-11","open":0.576784,"high":0.618049,"low":0.56431,"close":0.601886},{"date":"2022-05-12","open":0.595424,"high":0.618573,"low":0.554506,"close":0.590044},{"date":"2022-05-13","open":0.594714,"high":0.616269,"low":0.568363,"close":0.584282},{"date":"2022-05-16","open":0.583405,"high":0.592916,"low":0.55456,"close":0.572136},{"date":"2022-05-17","open":0.578072,"high":0.589333,"low":0.559087,"close":0.57482},{"date":"2022-05-18","open":0.575,"high":0.602202,"low":0.555025,"close":0.582085},{"date":"2022-05-19","open":0.582793,"high":0.596044,"low":0.563265,"close":0.57703},{"date":"2022-05-20","open":0.574191,"high":0.597115,"low":0.534586,"close":0.562726},{"date":"2022-05-23","open":0.561453,"high":0.586436,"low":0.552008,"close":0.56816},{"date":"2022-05-24","open":0.585821,"high":0.604509,"low":0.55466,"close":0.584565},{"date":"2022-05-25","open":0.581984,"high":0.59391,"low":0.560043,"close":0.575586},{"date":"2022-05-26","open":0.577865,"high":0.596126,"low":0.545662,"close":0.56249},{"date":"2022-05-27","open":0.572115,"high":0.591781,"low":0.558747,"close":0.575616},{"date":"2022-05-31","open":0.578531,"high":0.602781,"low":0.567206,"close":0.587482},{"date":"2022-06-01","open":0.5845,"high":0.632973,"low":0.567584,"close":0.603743},{"date":"2022-06-02","open":0.604935,"high":0.62803,"low":0.562108,"close":0.591471},{"date":"2022-06-03","open":0.592203,"high":0.61292,"low":0.577387,"close":0.600377},{"date":"2022-06-06","open":0.601577,"high":0.633493,"low":0.589884,"close":0.60139},{"date":"2022-06-07","open":0.601678,"high":0.614601,"low":0.585407,"close":0.598773},{"date":"2022-06-08","open":0.599784,"high":0.609897,"low":0.577142,"close":0.595962},{"date":"2022-06-09","open":0.598775,"high":0.644055,"low":0.575483,"close":0.62413},{"date":"2022-06-10","open":0.614347,"high":0.64724,"low":0.602785,"close":0.633138},{"date":"2022-06-13","open":0.626004,"high":0.663232,"low":0.614903,"close":0.647693},{"date":"2022-06-14","open":0.641691,"high":0.668815,"low":0.634483,"close":0.651805},{"date":"2022-06-15","open":0.649222,"high":0.679473,"low":0.625407,"close":0.648125},{"date":"2022-06-16","open":0.654899,"high":0.680722,"low":0.636903,"close":0.659104},{"date":"2022-06-17","open":0.655802,"high":0.6798,"low":0.633213,"close":0.65433},{"date":"2022-06-21","open":0.656482,"high":0.721228,"low":0.647353,"close":0.71022},{"date":"2022-06-22","open":0.698068,"high":0.72922,"low":0.686485,"close":0.715367},{"date":"2022-06-23","open":0.71818,"high":0.730891,"low":0.691706,"close":0.707024},{"date":"2022-06-24","open":0.698695,"high":0.732052,"low":0.663436,"close":0.693347},{"date":"2022-06-27","open":0.690346,"high":0.705791,"low":0.670626,"close":0.683403},{"date":"2022-06-28","open":0.681577,"high":0.730403,"low":0.652948,"close":0.6971},{"date":"2022-06-29","open":0.681971,"high":0.705838,"low":0.666566,"close":0.681347},{"date":"2022-06-30","open":0.678384,"high":0.699666,"low":0.646069,"close":0.675721},{"date":"2022-07-01","open":0.673258,"high":0.704839,"low":0.664488,"close":0.679498},{"date":"2022-07-05","open":0.677248,"high":0.722074,"low":0.62841,"close":0.673405},{"date":"2022-07-06","open":0.673603,"high":0.698598,"low":0.649688,"close":0.674854},{"date":"2022-07-07","open":0.679138,"high":0.710395,"low":0.664833,"close":0.689819},{"date":"2022-07-08","open":0.689787,"high":0.711805,"low":0.678074,"close":0.698443},{"date":"2022-07-11","open":0.706291,"high":0.7288,"low":0.688578,"close":0.710216},{"date":"2022-07-12","open":0.705218,"high":0.721592,"low":0.685251,"close":0.698352},{"date":"2022-07-13","open":0.697428,"high":0.715494,"low":0.674021,"close":0.681081},{"date":"2022-07-14","open":0.6836,"high":0.70632,"low":0.666523,"close":0.698323},{"date":"2022-07-15","open":0.697645,"high":0.707921,"low":0.672203,"close":0.678689},{"date":"2022-07-18","open":0.675502,"high":0.686308,"low":0.631196,"close":0.651976},{"date":"2022-07-19","open":0.650643,"high":0.672645,"low":0.620772,"close":0.647457},{"date":"2022-07-20","open":0.637613,"high":0.653084,"low":0.612636,"close":0.622098},{"date":"2022-07-21","open":0.632675,"high":0.640409,"low":0.604351,"close":0.624229},{"date":"2022-07-22","open":0.641359,"high":0.667063,"low":0.606492,"close":0.637443},{"date":"2022-07-25","open":0.641479,"high":0.666646,"low":0.623205,"close":0.645125},{"date":"2022-07-26","open":0.642401,"high":0.678696,"low":0.626928,"close":0.659881},{"date":"2022-07-27","open":0.671997,"high":0.703061,"low":0.632118,"close":0.666706},{"date":"2022-07-28","open":0.69769,"high":0.738392,"low":0.690112,"close":0.710677},{"date":"2022-07-29","open":0.717103,"high":0.752143,"low":0.706007,"close":0.731113},{"date":"2022-08-01","open":0.733227,"high":0.751917,"low":0.692173,"close":0.718189},{"date":"2022-08-02","open":0.720106,"high":0.736346,"low":0.700937,"close":0.718709},{"date":"2022-08-03","open":0.71123,"high":0.734171,"low":0.681137,"close":0.699526},{"date":"2022-08-04","open":0.698039,"high":0.71211,"low":0.679001,"close":0.692912},{"date":"2022-08-05","open":0.69603,"high":0.712364,"low":0.675951,"close":0.70295},{"date":"2022-08-08","open":0.704702,"high":0.718901,"low":0.658442,"close":0.688987},{"date":"2022-08-09","open":0.693341,"high":0.704202,"low":0.682534,"close":0.692043},{"date":"2022-08-10","open":0.674925,"high":0.695142,"low":0.656084,"close":0.67119},{"date":"2022-08-11","open":0.674865,"high":0.688836,"low":0.647515,"close":0.669559},{"date":"2022-08-12","open":0.665118,"high":0.680118,"low":0.658327,"close":0.674127},{"date":"2022-08-15","open":0.676855,"high":0.686308,"low":0.664738,"close":0.674885},{"date":"2022-08-16","open":0.677218,"high":0.691539,"low":0.666556,"close":0.678108},{"date":"2022-08-17","open":0.679566,"high":0.696389,"low":0.670147,"close":0.683729},{"date":"2022-08-18","open":0.685041,"high":0.703014,"low":0.675467,"close":0.688022},{"date":"2022-08-19","open":0.69953,"high":0.71326,"low":0.677577,"close":0.697845},{"date":"2022-08-22","open":0.696115,"high":0.712622,"low":0.687957,"close":0.700644},{"date":"2022-08-23","open":0.698424,"high":0.715681,"low":0.687246,"close":0.706722},{"date":"2022-08-24","open":0.706725,"high":0.718408,"low":0.682159,"close":0.696374},{"date":"2022-08-25","open":0.691609,"high":0.711621,"low":0.675687,"close":0.691136},{"date":"2022-08-26","open":0.680912,"high":0.712068,"low":0.644688,"close":0.682037},{"date":"2022-08-29","open":0.684613,"high":0.697755,"low":0.66728,"close":0.687441},{"date":"2022-08-30","open":0.68706,"high":0.708742,"low":0.666832,"close":0.693179},{"date":"2022-08-31","open":0.662297,"high":0.683668,"low":0.644245,"close":0.664212},{"date":"2022-09-01","open":0.661939,"high":0.688806,"low":0.641491,"close":0.663643},{"date":"2022-09-02","open":0.660436,"high":0.695516,"low":0.638719,"close":0.672717},{"date":"2022-09-06","open":0.670206,"high":0.685078,"low":0.654215,"close":0.67371},{"date":"2022-09-07","open":0.678626,"high":0.701358,"low":0.66414,"close":0.682399},{"date":"2022-09-08","open":0.680738,"high":0.694814,"low":0.660544,"close":0.668765},{"date":"2022-09-09","open":0.668116,"high":0.680837,"low":0.643034,"close":0.654153},{"date":"2022-09-12","open":0.663062,"high":0.667264,"low":0.641403,"close":0.656132},{"date":"2022-09-13","open":0.667327,"high":0.709373,"low":0.644002,"close":0.681251},{"date":"2022-09-14","open":0.681993,"high":0.70634,"low":0.675134,"close":0.693207},{"date":"2022-09-15","open":0.694459,"high":0.707935,"low":0.663748,"close":0.688131},{"date":"2022-09-16","open":0.689429,"high":0.714741,"low":0.679365,"close":0.702714},{"date":"2022-09-19","open":0.700565,"high":0.71213,"low":0.68347,"close":0.696325},{"date":"2022-09-20","open":0.700233,"high":0.70493,"low":0.675356,"close":0.692313},{"date":"2022-09-21","open":0.694515,"high":0.724507,"low":0.66357,"close":0.698565},{"date":"2022-09-22","open":0.698128,"high":0.718677,"low":0.68329,"close":0.701162},{"date":"2022-09-23","open":0.704497,"high":0.717546,"low":0.683424,"close":0.703226},{"date":"2022-09-26","open":0.700114,"high":0.733387,"low":0.68757,"close":0.71988},{"date":"2022-09-27","open":0.720925,"high":0.745601,"low":0.694807,"close":0.725446},{"date":"2022-09-28","open":0.725375,"high":0.749981,"low":0.683729,"close":0.706518},{"date":"2022-09-29","open":0.707807,"high":0.729586,"low":0.686213,"close":0.714171},{"date":"2022-09-30","open":0.713341,"high":0.729889,"low":0.677779,"close":0.704968},{"date":"2022-10-03","open":0.705556,"high":0.729537,"low":0.691305,"close":0.711637},{"date":"2022-10-04","open":0.714926,"high":0.730874,"low":0.704965,"close":0.724551},{"date":"2022-10-05","open":0.72215,"high":0.756269,"low":0.704657,"close":0.729817},{"date":"2022-10-06","open":0.731049,"high":0.753514,"low":0.711135,"close":0.729273},{"date":"2022-10-07","open":0.730111,"high":0.759061,"low":0.710825,"close":0.739453},{"date":"2022-10-10","open":0.741295,"high":0.751498,"low":0.712732,"close":0.731445},{"date":"2022-10-11","open":0.740237,"high":0.781558,"low":0.725991,"close":0.756029},{"date":"2022-10-12","open":0.758261,"high":0.782178,"low":0.746048,"close":0.765176},{"date":"2022-10-13","open":0.770258,"high":0.814331,"low":0.719689,"close":0.760304},{"date":"2022-10-14","open":0.763282,"high":0.795843,"low":0.731239,"close":0.761754},{"date":"2022-10-17","open":0.758711,"high":0.775311,"low":0.733215,"close":0.745822},{"date":"2022-10-18","open":0.75228,"high":0.787443,"low":0.725261,"close":0.75881},{"date":"2022-10-19","open":0.752577,"high":0.76403,"low":0.722044,"close":0.747805},{"date":"2022-10-20","open":0.752276,"high":0.779225,"low":0.726694,"close":0.760055},{"date":"2022-10-21","open":0.774681,"high":0.807637,"low":0.750999,"close":0.777863},{"date":"2022-10-24","open":0.8,"high":0.824837,"low":0.749026,"close":0.790318},{"date":"2022-10-25","open":0.786216,"high":0.802665,"low":0.742465,"close":0.759799},{"date":"2022-10-26","open":0.732306,"high":0.76488,"low":0.698561,"close":0.731243},{"date":"2022-10-27","open":0.964687,"high":0.990143,"low":0.89561,"close":0.941597},{"date":"2022-10-28","open":0.926592,"high":0.990155,"low":0.913535,"close":0.970665},{"date":"2022-10-31","open":0.971493,"high":1.037041,"low":0.946234,"close":1.014491},{"date":"2022-11-01","open":1.011873,"high":1.02651,"low":0.926967,"close":0.950315},{"date":"2022-11-02","open":0.96529,"high":1.007737,"low":0.912605,"close":0.96057},{"date":"2022-11-03","open":0.958259,"high":0.978622,"low":0.921291,"close":0.938365},{"date":"2022-11-04","open":0.945213,"high":0.98354,"low":0.915965,"close":0.953629},{"date":"2022-11-07","open":0.920869,"high":0.954887,"low":0.89647,"close":0.914909},{"date":"2022-11-08","open":0.926814,"high":0.952843,"low":0.895603,"close":0.92153},{"date":"2022-11-09","open":0.869544,"high":0.88783,"low":0.832031,"close":0.86055},{"date":"2022-11-10","open":0.861184,"high":0.902304,"low":0.812506,"close":0.839725},{"date":"2022-11-11","open":0.866886,"high":0.890819,"low":0.817406,"close":0.853035},{"date":"2022-11-14","open":0.856744,"high":0.873556,"low":0.812849,"close":0.837857},{"date":"2022-11-15","open":0.846558,"high":0.875273,"low":0.814469,"close":0.840793},{"date":"2022-11-16","open":0.855022,"high":0.884431,"low":0.841144,"close":0.873002},{"date":"2022-11-17","open":0.878272,"high":0.904189,"low":0.861658,"close":0.882548},{"date":"2022-11-18","open":0.867926,"high":0.894052,"low":0.842985,"close":0.869523},{"date":"2022-11-21","open":0.8724,"high":0.901181,"low":0.848625,"close":0.870198},{"date":"2022-11-22","open":0.873384,"high":0.897526,"low":0.842591,"close":0.870872},{"date":"2022-11-23","open":0.869048,"high":0.891899,"low":0.86172,"close":0.877227},{"date":"2022-11-25","open":0.882659,"high":0.888489,"low":0.864011,"close":0.874787},{"date":"2022-11-28","open":0.87597,"high":0.900351,"low":0.853356,"close":0.882975},{"date":"2022-11-29","open":0.873927,"high":0.885572,"low":0.848296,"close":0.869633},{"date":"2022-11-30","open":0.865857,"high":0.923752,"low":0.799086,"close":0.855123},{"date":"2022-12-01","open":0.847483,"high":0.863598,"low":0.827145,"close":0.838509},{"date":"2022-12-02","open":0.840618,"high":0.856815,"low":0.797323,"close":0.813345},{"date":"2022-12-05","open":0.816427,"high":0.835435,"low":0.794096,"close":0.812546},{"date":"2022-12-06","open":0.828121,"high":0.877264,"low":0.799834,"close":0.849807},{"date":"2022-12-07","open":0.847486,"high":0.858257,"low":0.817397,"close":0.833319},{"date":"2022-12-08","open":0.819486,"high":0.834104,"low":0.796404,"close":0.812538},{"date":"2022-12-09","open":0.81327,"high":0.827786,"low":0.789093,"close":0.800949},{"date":"2022-12-12","open":0.804914,"high":0.82694,"low":0.791652,"close":0.813443},{"date":"2022-12-13","open":0.800459,"high":0.838924,"low":0.770722,"close":0.795922},{"date":"2022-12-14","open":0.797387,"high":0.811374,"low":0.753987,"close":0.78189},{"date":"2022-12-15","open":0.787036,"high":0.821331,"low":0.758746,"close":0.782264},{"date":"2022-12-16","open":0.754886,"high":0.768642,"low":0.725975,"close":0.755757},{"date":"2022-12-19","open":0.772576,"high":0.792093,"low":0.748812,"close":0.772537},{"date":"2022-12-20","open":0.777945,"high":0.792993,"low":0.745248,"close":0.76027},{"date":"2022-12-21","open":0.763325,"high":0.780315,"low":0.733921,"close":0.747996},{"date":"2022-12-22","open":0.752218,"high":0.774086,"low":0.727702,"close":0.749317},{"date":"2022-12-23","open":0.750754,"high":0.775056,"low":0.736757,"close":0.75593},{"date":"2022-12-27","open":0.752989,"high":0.766394,"low":0.733642,"close":0.74769},{"date":"2022-12-28","open":0.748215,"high":0.762185,"low":0.72738,"close":0.743989},{"date":"2022-12-29","open":0.744158,"high":0.76747,"low":0.715608,"close":0.73549},{"date":"2022-12-30","open":0.736121,"high":0.749958,"low":0.718901,"close":0.733173},{"date":"2023-01-03","open":0.729441,"high":0.744603,"low":0.700483,"close":0.714446},{"date":"2023-01-04","open":0.709295,"high":0.720302,"low":0.67625,"close":0.691529},{"date":"2023-01-05","open":0.693491,"high":0.703148,"low":0.668378,"close":0.679061},{"date":"2023-01-06","open":0.672947,"high":0.695732,"low":0.651116,"close":0.671743},{"date":"2023-01-09","open":0.673681,"high":0.69655,"low":0.66085,"close":0.679849},{"date":"2023-01-10","open":0.675572,"high":0.697365,"low":0.64321,"close":0.664862},{"date":"2023-01-11","open":0.680971,"high":0.702777,"low":0.664998,"close":0.68869},{"date":"2023-01-12","open":0.685552,"high":0.697253,"low":0.651874,"close":0.666594},{"date":"2023-01-13","open":0.673113,"high":0.683699,"low":0.656016,"close":0.672507},{"date":"2023-01-17","open":0.676017,"high":0.687151,"low":0.658501,"close":0.674424},{"date":"2023-01-18","open":0.678448,"high":0.698795,"low":0.660401,"close":0.68501},{"date":"2023-01-19","open":0.684731,"high":0.708415,"low":0.659367,"close":0.683437},{"date":"2023-01-20","open":0.699831,"high":0.730258,"low":0.679005,"close":0.703308},{"date":"2023-01-23","open":0.703209,"high":0.721477,"low":0.678214,"close":0.696517},{"date":"2023-01-24","open":0.692357,"high":0.704655,"low":0.670345,"close":0.682549},{"date":"2023-01-25","open":0.676746,"high":0.68534,"low":0.654886,"close":0.672933},{"date":"2023-01-26","open":0.668283,"high":0.680879,"low":0.6466,"close":0.66205},{"date":"2023-01-27","open":0.656436,"high":0.680643,"low":0.635224,"close":0.65487},{"date":"2023-01-30","open":0.652433,"high":0.668867,"low":0.637904,"close":0.659187},{"date":"2023-01-31","open":0.654748,"high":0.670282,"low":0.645983,"close":0.663489},{"date":"2023-02-01","open":0.666824,"high":0.688086,"low":0.635369,"close":0.655891},{"date":"2023-02-02","open":0.576944,"high":0.598635,"low":0.535656,"close":0.570747},{"date":"2023-02-03","open":0.561018,"high":0.58948,"low":0.521319,"close":0.561733},{"date":"2023-02-06","open":0.548973,"high":0.562527,"low":0.534242,"close":0.553047},{"date":"2023-02-07","open":0.556202,"high":0.586659,"low":0.53215,"close":0.561737},{"date":"2023-02-08","open":0.537105,"high":0.563853,"low":0.513756,"close":0.541733},{"date":"2023-02-09","open":0.537259,"high":0.56428,"low":0.501634,"close":0.534004},{"date":"2023-02-10","open":0.541253,"high":0.558119,"low":0.52686,"close":0.543038},{"date":"2023-02-13","open":0.53159,"high":0.541463,"low":0.518453,"close":0.527281},{"date":"2023-02-14","open":0.533021,"high":0.539288,"low":0.508292,"close":0.527524},{"date":"2023-02-15","open":0.535597,"high":0.553927,"low":0.528369,"close":0.547189},{"date":"2023-02-16","open":0.552069,"high":0.568601,"low":0.538755,"close":0.553874},{"date":"2023-02-17","open":0.55722,"high":0.563111,"low":0.538226,"close":0.545754},{"date":"2023-02-21","open":0.533532,"high":0.541657,"low":0.514789,"close":0.533415},{"date":"2023-02-22","open":0.536038,"high":0.542813,"low":0.524485,"close":0.535589},{"date":"2023-02-23","open":0.534419,"high":0.542803,"low":0.516783,"close":0.528307},{"date":"2023-02-24","open":0.530361,"high":0.536145,"low":0.518861,"close":0.523094},{"date":"2023-02-27","open":0.522865,"high":0.533302,"low":0.516058,"close":0.530081},{"date":"2023-02-28","open":0.519663,"high":0.530808,"low":0.50307,"close":0.514805},{"date":"2023-03-01","open":0.515379,"high":0.526033,"low":0.504189,"close":0.521047},{"date":"2023-03-02","open":0.52013,"high":0.538296,"low":0.511914,"close":0.52713},{"date":"2023-03-03","open":0.516879,"high":0.529398,"low":0.495392,"close":0.505533},{"date":"2023-03-06","open":0.500106,"high":0.519768,"low":0.495624,"close":0.514494},{"date":"2023-03-07","open":0.50254,"high":0.519917,"low":0.491332,"close":0.508699},{"date":"2023-03-08","open":0.514683,"high":0.529172,"low":0.507395,"close":0.509542},{"date":"2023-03-09","open":0.504695,"high":0.529839,"low":0.486424,"close":0.508118},{"date":"2023-03-10","open":0.509198,"high":0.51896,"low":0.489257,"close":0.504874},{"date":"2023-03-13","open":0.506237,"high":0.529516,"low":0.48656,"close":0.503648},{"date":"2023-03-14","open":0.493443,"high":0.505789,"low":0.47571,"close":0.484332},{"date":"2023-03-15","open":0.48313,"high":0.507912,"low":0.468399,"close":0.486018},{"date":"2023-03-16","open":0.485221,"high":0.516039,"low":0.464133,"close":0.489533},{"date":"2023-03-17","open":0.4999,"high":0.526224,"low":0.49579,"close":0.519503},{"date":"2023-03-20","open":0.504434,"high":0.52546,"low":0.500953,"close":0.511703},{"date":"2023-03-21","open":0.498278,"high":0.530942,"low":0.497273,"close":0.518995},{"date":"2023-03-22","open":0.514914,"high":0.533831,"low":0.498288,"close":0.517341},{"date":"2023-03-23","open":0.517945,"high":0.525847,"low":0.502501,"close":0.516938},{"date":"2023-03-24","open":0.511697,"high":0.518251,"low":0.500241,"close":0.51182},{"date":"2023-03-27","open":0.510815,"high":0.520262,"low":0.495142,"close":0.505127},{"date":"2023-03-28","open":0.511816,"high":0.517686,"low":0.496145,"close":0.503438},{"date":"2023-03-29","open":0.502456,"high":0.506024,"low":0.489257,"close":0.493742},{"date":"2023-03-30","open":0.496165,"high":0.498767,"low":0.479504,"close":0.485421},{"date":"2023-03-31","open":0.488805,"high":0.502442,"low":0.476222,"close":0.489431},{"date":"2023-04-03","open":0.49028,"high":0.502065,"low":0.477446,"close":0.489792},{"date":"2023-04-04","open":0.488917,"high":0.496754,"low":0.481132,"close":0.487705},{"date":"2023-04-05","open":0.493953,"high":0.505382,"low":0.481714,"close":0.493995},{"date":"2023-04-06","open":0.503035,"high":0.523221,"low":0.480916,"close":0.501712},{"date":"2023-04-10","open":0.498253,"high":0.510728,"low":0.487434,"close":0.495646},{"date":"2023-04-11","open":0.494477,"high":0.500117,"low":0.484585,"close":0.492635},{"date":"2023-04-12","open":0.49609,"high":0.502164,"low":0.481184,"close":0.488972},{"date":"2023-04-13","open":0.490613,"high":0.498354,"low":0.478589,"close":0.487543},{"date":"2023-04-14","open":0.490591,"high":0.500758,"low":0.481023,"close":0.491535},{"date":"2023-04-17","open":0.476182,"high":0.488924,"low":0.472984,"close":0.484191},{"date":"2023-04-18","open":0.484244,"high":0.492762,"low":0.472101,"close":0.4796},{"date":"2023-04-19","open":0.48522,"high":0.493026,"low":0.474256,"close":0.482986},{"date":"2023-04-20","open":0.486743,"high":0.499366,"low":0.479216,"close":0.494157},{"date":"2023-04-21","open":0.501736,"high":0.505773,"low":0.49098,"close":0.495138},{"date":"2023-04-24","open":0.493682,"high":0.506051,"low":0.489435,"close":0.498003},{"date":"2023-04-25","open":0.501992,"high":0.515087,"low":0.491527,"close":0.500361},{"date":"2023-04-26","open":0.493741,"high":0.509144,"low":0.479333,"close":0.495272},{"date":"2023-04-27","open":0.435408,"high":0.457702,"low":0.4284,"close":0.450998},{"date":"2023-04-28","open":0.447847,"high":0.455355,"low":0.437092,"close":0.446654},{"date":"2023-05-01","open":0.447741,"high":0.456695,"low":0.437787,"close":0.440826},{"date":"2023-05-02","open":0.440579,"high":0.448554,"low":0.423444,"close":0.440227},{"date":"2023-05-03","open":0.440682,"high":0.461826,"low":0.434168,"close":0.444712},{"date":"2023-05-04","open":0.446878,"high":0.453355,"low":0.436482,"close":0.448313},{"date":"2023-05-05","open":0.451343,"high":0.460648,"low":0.443625,"close":0.453518},{"date":"2023-05-08","open":0.454498,"high":0.468841,"low":0.446312,"close":0.461997},{"date":"2023-05-09","open":0.468288,"high":0.476675,"low":0.454426,"close":0.459999},{"date":"2023-05-10","open":0.457171,"high":0.489511,"low":0.455882,"close":0.479449},{"date":"2023-05-11","open":0.495173,"high":0.507619,"low":0.48029,"close":0.494381},{"date":"2023-05-12","open":0.492861,"high":0.509959,"low":0.489998,"close":0.502588},{"date":"2023-05-15","open":0.490081,"high":0.503463,"low":0.482852,"close":0.487775},{"date":"2023-05-16","open":0.494041,"high":0.512695,"low":0.485854,"close":0.500419},{"date":"2023-05-17","open":0.501615,"high":0.510918,"low":0.487574,"close":0.49833},{"date":"2023-05-18","open":0.501243,"high":0.511257,"low":0.489012,"close":0.49759},{"date":"2023-05-19","open":0.499252,"high":0.517522,"low":0.491174,"close":0.499756},{"date":"2023-05-22","open":0.500958,"high":0.515788,"low":0.484048,"close":0.503584},{"date":"2023-05-23","open":0.503059,"high":0.505291,"low":0.485712,"close":0.496717},{"date":"2023-05-24","open":0.493803,"high":0.497693,"low":0.480228,"close":0.485133},{"date":"2023-05-25","open":0.491397,"high":0.50295,"low":0.477114,"close":0.488662},{"date":"2023-05-26","open":0.486973,"high":0.495667,"low":0.466814,"close":0.475538},{"date":"2023-05-30","open":0.473666,"high":0.480922,"low":0.454122,"close":0.471088},{"date":"2023-05-31","open":0.472115,"high":0.480015,"low":0.462264,"close":0.464151},{"date":"2023-06-01","open":0.461903,"high":0.467938,"low":0.447518,"close":0.453835},{"date":"2023-06-02","open":0.454742,"high":0.465292,"low":0.449464,"close":0.45732},{"date":"2023-06-05","open":0.458787,"high":0.472733,"low":0.449396,"close":0.464313},{"date":"2023-06-06","open":0.466462,"high":0.475694,"low":0.453267,"close":0.469571},{"date":"2023-06-07","open":0.467368,"high":0.49102,"low":0.445287,"close":0.464719},{"date":"2023-06-08","open":0.468997,"high":0.476012,"low":0.45298,"close":0.461637},{"date":"2023-06-09","open":0.46575,"high":0.472908,"low":0.454973,"close":0.461332},{"date":"2023-06-12","open":0.459595,"high":0.467531,"low":0.447691,"close":0.456152},{"date":"2023-06-13","open":0.454671,"high":0.465123,"low":0.446758,"close":0.456398},{"date":"2023-06-14","open":0.452757,"high":0.462321,"low":0.441652,"close":0.452424},{"date":"2023-06-15","open":0.452222,"high":0.462236,"low":0.431001,"close":0.443849},{"date":"2023-06-16","open":0.442248,"high":0.450184,"low":0.428279,"close":0.439609},{"date":"2023-06-20","open":0.441036,"high":0.450981,"low":0.428862,"close":0.432948},{"date":"2023-06-21","open":0.4317,"high":0.440652,"low":0.422887,"close":0.428029},{"date":"2023-06-22","open":0.429984,"high":0.443644,"low":0.416567,"close":0.432287},{"date":"2023-06-23","open":0.431175,"high":0.440186,"low":0.417924,"close":0.423718},{"date":"2023-06-26","open":0.418289,"high":0.439481,"low":0.408123,"close":0.424965},{"date":"2023-06-27","open":0.415163,"high":0.424301,"low":0.401244,"close":0.412228},{"date":"2023-06-28","open":0.411102,"high":0.423819,"low":0.403557,"close":0.421256},{"date":"2023-06-29","open":0.419121,"high":0.427732,"low":0.412814,"close":0.423046},{"date":"2023-06-30","open":0.422004,"high":0.425708,"low":0.414081,"close":0.417102},{"date":"2023-07-03","open":0.415905,"high":0.421941,"low":0.410574,"close":0.419201},{"date":"2023-07-05","open":0.414532,"high":0.428167,"low":0.39994,"close":0.413595},{"date":"2023-07-06","open":0.40488,"high":0.412962,"low":0.397156,"close":0.41135},{"date":"2023-07-07","open":0.411048,"high":0.419351,"low":0.403106,"close":0.411248},{"date":"2023-07-10","open":0.400271,"high":0.412158,"low":0.389562,"close":0.395954},{"date":"2023-07-11","open":0.395679,"high":0.403255,"low":0.384269,"close":0.392705},{"date":"2023-07-12","open":0.393703,"high":0.400966,"low":0.382647,"close":0.384464},{"date":"2023-07-13","open":0.385594,"high":0.402301,"low":0.380882,"close":0.397371},{"date":"2023-07-14","open":0.400269,"high":0.41248,"low":0.392181,"close":0.406061},{"date":"2023-07-17","open":0.409508,"high":0.417118,"low":0.398447,"close":0.401294},{"date":"2023-07-18","open":0.400798,"high":0.405305,"low":0.391343,"close":0.396603},{"date":"2023-07-19","open":0.398045,"high":0.40313,"low":0.382202,"close":0.386159},{"date":"2023-07-20","open":0.387305,"high":0.410595,"low":0.374659,"close":0.394024},{"date":"2023-07-21","open":0.396034,"high":0.415488,"low":0.388692,"close":0.407871},{"date":"2023-07-24","open":0.411319,"high":0.426639,"low":0.406628,"close":0.416755},{"date":"2023-07-25","open":0.411125,"high":0.421949,"low":0.405699,"close":0.415017},{"date":"2023-07-26","open":0.431854,"high":0.448715,"low":0.425225,"close":0.432964},{"date":"2023-07-27","open":0.404989,"high":0.430028,"low":0.395851,"close":0.415129},{"date":"2023-07-28","open":0.412711,"high":0.425585,"low":0.400276,"close":0.407337},{"date":"2023-07-31","open":0.410053,"high":0.420448,"low":0.404655,"close":0.416573},{"date":"2023-08-01","open":0.411854,"high":0.421503,"low":0.403159,"close":0.407642},{"date":"2023-08-02","open":0.407075,"high":0.418767,"low":0.400641,"close":0.40845},{"date":"2023-08-03","open":0.4129,"high":0.417481,"low":0.403292,"close":0.410134},{"date":"2023-08-04","open":0.410465,"high":0.423952,"low":0.401715,"close":0.412287},{"date":"2023-08-07","open":0.412349,"high":0.423919,"low":0.406913,"close":0.415498},{"date":"2023-08-08","open":0.415458,"high":0.424075,"low":0.407499,"close":0.420292},{"date":"2023-08-09","open":0.4208,"high":0.435991,"low":0.411313,"close":0.424822},{"date":"2023-08-10","open":0.426447,"high":0.434561,"low":0.414452,"close":0.424184},{"date":"2023-08-11","open":0.425224,"high":0.432581,"low":0.420616,"close":0.429519},{"date":"2023-08-14","open":0.429896,"high":0.440469,"low":0.421149,"close":0.428917},{"date":"2023-08-15","open":0.428235,"high":0.438023,"low":0.420792,"close":0.429806},{"date":"2023-08-16","open":0.428714,"high":0.442708,"low":0.424704,"close":0.437324},{"date":"2023-08-17","open":0.442928,"high":0.463204,"low":0.436717,"close":0.455716},{"date":"2023-08-18","open":0.46056,"high":0.471062,"low":0.442368,"close":0.449991},{"date":"2023-08-21","open":0.448686,"high":0.456732,"low":0.435663,"close":0.442808},{"date":"2023-08-22","open":0.439275,"high":0.454333,"low":0.438102,"close":0.448818},{"date":"2023-08-23","open":0.451231,"high":0.463761,"low":0.436685,"close":0.449871},{"date":"2023-08-24","open":0.448744,"high":0.468358,"low":0.432679,"close":0.452589},{"date":"2023-08-25","open":0.452731,"high":0.473717,"low":0.441243,"close":0.454921},{"date":"2023-08-28","open":0.455937,"high":0.463751,"low":0.446526,"close":0.451354},{"date":"2023-08-29","open":0.458244,"high":0.473905,"low":0.442052,"close":0.451592},{"date":"2023-08-30","open":0.453545,"high":0.464438,"low":0.449462,"close":0.460454},{"date":"2023-08-31","open":0.459804,"high":0.466752,"low":0.45098,"close":0.460205},{"date":"2023-09-01","open":0.459164,"high":0.466805,"low":0.446908,"close":0.457723},{"date":"2023-09-05","open":0.455996,"high":0.461643,"low":0.446531,"close":0.45234},{"date":"2023-09-06","open":0.45083,"high":0.46178,"low":0.440719,"close":0.449443},{"date":"2023-09-07","open":0.448289,"high":0.463966,"low":0.432991,"close":0.452874},{"date":"2023-09-08","open":0.450872,"high":0.460476,"low":0.441769,"close":0.45782},{"date":"2023-09-11","open":0.453004,"high":0.45632,"low":0.439393,"close":0.445181},{"date":"2023-09-12","open":0.444814,"high":0.455884,"low":0.43799,"close":0.448651},{"date":"2023-09-13","open":0.446785,"high":0.454334,"low":0.436715,"close":0.448141},{"date":"2023-09-14","open":0.448588,"high":0.454709,"low":0.435452,"close":0.443026},{"date":"2023-09-15","open":0.442797,"high":0.463665,"low":0.437436,"close":0.457527},{"date":"2023-09-18","open":0.458131,"high":0.467293,"low":0.449967,"close":0.456817},{"date":"2023-09-19","open":0.454311,"high":0.461659,"low":0.446223,"close":0.452486},{"date":"2023-09-20","open":0.452647,"high":0.461143,"low":0.433747,"close":0.446291},{"date":"2023-09-21","open":0.444505,"high":0.450881,"low":0.433191,"close":0.441078},{"date":"2023-09-22","open":0.436886,"high":0.442653,"low":0.424389,"close":0.435502},{"date":"2023-09-25","open":0.439149,"high":0.446612,"low":0.42851,"close":0.435828},{"date":"2023-09-26","open":0.435967,"high":0.440391,"low":0.423643,"close":0.430058},{"date":"2023-09-27","open":0.427925,"high":0.456432,"low":0.426718,"close":0.438436},{"date":"2023-09-28","open":0.434335,"high":0.449275,"low":0.423693,"close":0.435288},{"date":"2023-09-29","open":0.4336,"high":0.447789,"low":0.41965,"close":0.435895},{"date":"2023-10-02","open":0.433408,"high":0.445645,"low":0.427013,"close":0.437292},{"date":"2023-10-03","open":0.440216,"high":0.448071,"low":0.429768,"close":0.440054},{"date":"2023-10-04","open":0.444515,"high":0.454171,"low":0.431834,"close":0.442568},{"date":"2023-10-05","open":0.44339,"high":0.452387,"low":0.435812,"close":0.443158},{"date":"2023-10-06","open":0.444566,"high":0.459141,"low":0.423667,"close":0.436167},{"date":"2023-10-09","open":0.438208,"high":0.445578,"low":0.423345,"close":0.434791},{"date":"2023-10-10","open":0.434006,"high":0.43915,"low":0.422996,"close":0.428971},{"date":"2023-10-11","open":0.429027,"high":0.436941,"low":0.421421,"close":0.428741},{"date":"2023-10-12","open":0.43003,"high":0.437634,"low":0.418285,"close":0.428708},{"date":"2023-10-13","open":0.43081,"high":0.448186,"low":0.420305,"close":0.436493},{"date":"2023-10-16","open":0.433624,"high":0.442539,"low":0.42878,"close":0.433131},{"date":"2023-10-17","open":0.435697,"high":0.440908,"low":0.422873,"close":0.431235},{"date":"2023-10-18","open":0.433897,"high":0.445937,"low":0.421489,"close":0.435246},{"date":"2023-10-19","open":0.432975,"high":0.447987,"low":0.426792,"close":0.440363},{"date":"2023-10-20","open":0.437162,"high":0.449865,"low":0.428417,"close":0.439333},{"date":"2023-10-23","open":0.436317,"high":0.448024,"low":0.422076,"close":0.4347},{"date":"2023-10-24","open":0.435097,"high":0.448637,"low":0.431663,"close":0.444121},{"date":"2023-10-25","open":0.413419,"high":0.42936,"low":0.40231,"close":0.419357},{"date":"2023-10-26","open":0.417864,"high":0.444989,"low":0.411085,"close":0.424068},{"date":"2023-10-27","open":0.417278,"high":0.420896,"low":0.401624,"close":0.411721},{"date":"2023-10-30","open":0.41195,"high":0.419328,"low":0.396736,"close":0.411221},{"date":"2023-10-31","open":0.412317,"high":0.42232,"low":0.404011,"close":0.411856},{"date":"2023-11-01","open":0.411032,"high":0.419049,"low":0.3956,"close":0.405483},{"date":"2023-11-02","open":0.404727,"high":0.418318,"low":0.398124,"close":0.410107},{"date":"2023-11-03","open":0.409598,"high":0.416468,"low":0.405197,"close":0.410362},{"date":"2023-11-06","open":0.408412,"high":0.414502,"low":0.404203,"close":0.412445},{"date":"2023-11-07","open":0.412256,"high":0.418602,"low":0.404611,"close":0.410796},{"date":"2023-11-08","open":0.411674,"high":0.419874,"low":0.406996,"close":0.412283},{"date":"2023-11-09","open":0.413124,"high":0.415778,"low":0.401228,"close":0.406302},{"date":"2023-11-10","open":0.406639,"high":0.415701,"low":0.393224,"close":0.403291},{"date":"2023-11-13","open":0.403985,"high":0.407092,"low":0.394939,"close":0.401258},{"date":"2023-11-14","open":0.401118,"high":0.407104,"low":0.394321,"close":0.397312},{"date":"2023-11-15","open":0.399106,"high":0.409157,"low":0.39471,"close":0.404617},{"date":"2023-11-16","open":0.41045,"high":0.42043,"low":0.401459,"close":0.409737},{"date":"2023-11-17","open":0.411797,"high":0.413117,"low":0.398361,"close":0.403862},{"date":"2023-11-20","open":0.399206,"high":0.408929,"low":0.39085,"close":0.400771},{"date":"2023-11-21","open":0.402832,"high":0.408395,"low":0.4,"close":0.406463},{"date":"2023-11-22","open":0.405265,"high":0.411779,"low":0.400881,"close":0.405546},{"date":"2023-11-24","open":0.405815,"high":0.410161,"low":0.397794,"close":0.404133},{"date":"2023-11-27","open":0.404634,"high":0.414183,"low":0.400118,"close":0.407559},{"date":"2023-11-28","open":0.408158,"high":0.411668,"low":0.399022,"close":0.404732},{"date":"2023-11-29","open":0.404987,"high":0.418072,"low":0.396705,"close":0.406352},{"date":"2023-11-30","open":0.406912,"high":0.42044,"low":0.393643,"close":0.405105},{"date":"2023-12-01","open":0.405125,"high":0.411866,"low":0.399774,"close":0.405948},{"date":"2023-12-04","open":0.409342,"high":0.414557,"low":0.398616,"close":0.403944},{"date":"2023-12-05","open":0.404257,"high":0.418973,"low":0.39844,"close":0.411543},{"date":"2023-12-06","open":0.408288,"high":0.415847,"low":0.403041,"close":0.409576},{"date":"2023-12-07","open":0.424961,"high":0.436039,"low":0.41037,"close":0.419272},{"date":"2023-12-08","open":0.415364,"high":0.422291,"low":0.402287,"close":0.40568},{"date":"2023-12-11","open":0.401882,"high":0.416687,"low":0.398193,"close":0.40977},{"date":"2023-12-12","open":0.406069,"high":0.409786,"low":0.392442,"close":0.396505},{"date":"2023-12-13","open":0.399425,"high":0.401335,"low":0.388835,"close":0.396039},{"date":"2023-12-14","open":0.399521,"high":0.406889,"low":0.387481,"close":0.396014},{"date":"2023-12-15","open":0.396458,"high":0.403086,"low":0.38735,"close":0.395915},{"date":"2023-12-18","open":0.393001,"high":0.406949,"low":0.381028,"close":0.394057},{"date":"2023-12-19","open":0.395972,"high":0.398325,"low":0.384842,"close":0.390027},{"date":"2023-12-20","open":0.398595,"high":0.40743,"low":0.388973,"close":0.396072},{"date":"2023-12-21","open":0.395178,"high":0.402881,"low":0.390505,"close":0.396566},{"date":"2023-12-22","open":0.395888,"high":0.404277,"low":0.393925,"close":0.400379},{"date":"2023-12-26","open":0.398856,"high":0.403678,"low":0.395512,"close":0.398839},{"date":"2023-12-27","open":0.397647,"high":0.399876,"low":0.389666,"close":0.392281},{"date":"2023-12-28","open":0.391382,"high":0.394455,"low":0.386156,"close":0.391354},{"date":"2023-12-29","open":0.388952,"high":0.398954,"low":0.3855,"close":0.394649},{"date":"2024-01-02","open":0.39437,"high":0.410135,"low":0.386454,"close":0.399001},{"date":"2024-01-03","open":0.397849,"high":0.406871,"low":0.393965,"close":0.403286},{"date":"2024-01-04","open":0.4018,"high":0.405242,"low":0.391642,"close":0.392919},{"date":"2024-01-05","open":0.394104,"high":0.396119,"low":0.38232,"close":0.385651},{"date":"2024-01-08","open":0.38424,"high":0.394859,"low":0.379575,"close":0.387108},{"date":"2024-01-09","open":0.388608,"high":0.39816,"low":0.383069,"close":0.394343},{"date":"2024-01-10","open":0.391482,"high":0.39824,"low":0.377836,"close":0.384053},{"date":"2024-01-11","open":0.385591,"high":0.400132,"low":0.377273,"close":0.384343},{"date":"2024-01-12","open":0.385428,"high":0.387509,"low":0.376121,"close":0.380918},{"date":"2024-01-16","open":0.380035,"high":0.393078,"low":0.376587,"close":0.38777},{"date":"2024-01-17","open":0.385886,"high":0.395527,"low":0.376893,"close":0.384043},{"date":"2024-01-18","open":0.382379,"high":0.388759,"low":0.376781,"close":0.381464},{"date":"2024-01-19","open":0.3819,"high":0.387465,"low":0.375637,"close":0.381745},{"date":"2024-01-22","open":0.379173,"high":0.389312,"low":0.373613,"close":0.382393},{"date":"2024-01-23","open":0.379309,"high":0.385207,"low":0.374633,"close":0.381724},{"date":"2024-01-24","open":0.380872,"high":0.386401,"low":0.373848,"close":0.380599},{"date":"2024-01-25","open":0.384627,"high":0.396852,"low":0.378113,"close":0.386261},{"date":"2024-01-26","open":0.383162,"high":0.38954,"low":0.380579,"close":0.386132},{"date":"2024-01-29","open":0.384972,"high":0.391198,"low":0.375822,"close":0.382799},{"date":"2024-01-30","open":0.378602,"high":0.384463,"low":0.372059,"close":0.378593},{"date":"2024-01-31","open":0.369203,"high":0.371997,"low":0.351432,"close":0.359102},{"date":"2024-02-01","open":0.360766,"high":0.363974,"low":0.351536,"close":0.357566},{"date":"2024-02-02","open":0.303003,"high":0.314827,"low":0.280887,"close":0.299754},{"date":"2024-02-05","open":0.30395,"high":0.316776,"low":0.302564,"close":0.312749},{"date":"2024-02-06","open":0.311746,"high":0.320883,"low":0.306538,"close":0.316898},{"date":"2024-02-07","open":0.31607,"high":0.319216,"low":0.305247,"close":0.30993},{"date":"2024-02-08","open":0.31139,"high":0.314668,"low":0.308336,"close":0.310447},{"date":"2024-02-09","open":0.310138,"high":0.319678,"low":0.308664,"close":0.318301},{"date":"2024-02-12","open":0.317008,"high":0.320074,"low":0.307565,"close":0.31463},{"date":"2024-02-13","open":0.317202,"high":0.322288,"low":0.307102,"close":0.315439},{"date":"2024-02-14","open":0.312183,"high":0.31436,"low":0.303917,"close":0.308359},{"date":"2024-02-15","open":0.30117,"high":0.303926,"low":0.287463,"close":0.294961},{"date":"2024-02-16","open":0.299073,"high":0.305173,"low":0.292592,"close":0.296882},{"date":"2024-02-20","open":0.297326,"high":0.304527,"low":0.292935,"close":0.299141},{"date":"2024-02-21","open":0.303215,"high":0.308993,"low":0.299957,"close":0.304574},{"date":"2024-02-22","open":0.301787,"high":0.304583,"low":0.291435,"close":0.296402},{"date":"2024-02-23","open":0.294376,"high":0.299948,"low":0.290133,"close":0.29742},{"date":"2024-02-26","open":0.294,"high":0.29638,"low":0.282614,"close":0.285569},{"date":"2024-02-27","open":0.287554,"high":0.290153,"low":0.281343,"close":0.285145},{"date":"2024-02-28","open":0.28433,"high":0.285883,"low":0.275756,"close":0.281765},{"date":"2024-02-29","open":0.281058,"high":0.287727,"low":0.277405,"close":0.282496},{"date":"2024-03-01","open":0.281299,"high":0.282342,"low":0.271532,"close":0.273024},{"date":"2024-03-04","open":0.269702,"high":0.273277,"low":0.261508,"close":0.267669},{"date":"2024-03-05","open":0.266424,"high":0.273094,"low":0.263671,"close":0.270634},{"date":"2024-03-06","open":0.267508,"high":0.270246,"low":0.260155,"close":0.264871},{"date":"2024-03-07","open":0.263849,"high":0.269137,"low":0.253169,"close":0.262364},{"date":"2024-03-08","open":0.261012,"high":0.27654,"low":0.255935,"close":0.267635},{"date":"2024-03-11","open":0.273898,"high":0.292227,"low":0.273727,"close":0.284683},{"date":"2024-03-12","open":0.277805,"high":0.287542,"low":0.2728,"close":0.277139},{"date":"2024-03-13","open":0.280587,"high":0.287335,"low":0.277436,"close":0.282079},{"date":"2024-03-14","open":0.282233,"high":0.294145,"low":0.280164,"close":0.290954},{"date":"2024-03-15","open":0.291405,"high":0.297486,"low":0.284712,"close":0.291634},{"date":"2024-03-18","open":0.302108,"high":0.312545,"low":0.295867,"close":0.297155},{"date":"2024-03-19","open":0.303501,"high":0.309155,"low":0.294143,"close":0.296288},{"date":"2024-03-20","open":0.296296,"high":0.300624,"low":0.288745,"close":0.294232},{"date":"2024-03-21","open":0.290397,"high":0.297168,"low":0.285221,"close":0.290689},{"date":"2024-03-22","open":0.294122,"high":0.300551,"low":0.292135,"close":0.295871},{"date":"2024-03-25","open":0.296447,"high":0.300616,"low":0.291432,"close":0.298338},{"date":"2024-03-26","open":0.297389,"high":0.307466,"low":0.294078,"close":0.303838},{"date":"2024-03-27","open":0.302784,"high":0.310693,"low":0.297866,"close":0.305491},{"date":"2024-03-28","open":0.306083,"high":0.31213,"low":0.304672,"close":0.310824},{"date":"2024-04-01","open":0.309298,"high":0.32326,"low":0.302776,"close":0.316455},{"date":"2024-04-02","open":0.31643,"high":0.319199,"low":0.305811,"close":0.310755},{"date":"2024-04-03","open":0.307859,"high":0.310937,"low":0.3011,"close":0.305719},{"date":"2024-04-04","open":0.297239,"high":0.303126,"low":0.283868,"close":0.294625},{"date":"2024-04-05","open":0.290272,"high":0.298245,"low":0.281892,"close":0.289187},{"date":"2024-04-08","open":0.288656,"high":0.299235,"low":0.287136,"close":0.298219},{"date":"2024-04-09","open":0.298891,"high":0.312902,"low":0.295111,"close":0.30296},{"date":"2024-04-10","open":0.306721,"high":0.309628,"low":0.296004,"close":0.300367},{"date":"2024-04-11","open":0.301107,"high":0.308686,"low":0.298668,"close":0.304706},{"date":"2024-04-12","open":0.305089,"high":0.31457,"low":0.302082,"close":0.308127},{"date":"2024-04-15","open":0.307439,"high":0.320222,"low":0.298131,"close":0.309578},{"date":"2024-04-16","open":0.30955,"high":0.31311,"low":0.30396,"close":0.308948},{"date":"2024-04-17","open":0.309322,"high":0.322454,"low":0.307218,"close":0.314608},{"date":"2024-04-18","open":0.310792,"high":0.314484,"low":0.301868,"close":0.310901},{"date":"2024-04-19","open":0.31066,"high":0.328674,"low":0.302904,"close":0.320307},{"date":"2024-04-22","open":0.315098,"high":0.332995,"low":0.313124,"close":0.324414},{"date":"2024-04-23","open":0.319511,"high":0.325112,"low":0.313337,"close":0.319008},{"date":"2024-04-24","open":0.309983,"high":0.329295,"low":0.308176,"close":0.322452},{"date":"2024-04-25","open":0.359112,"high":0.377539,"low":0.338448,"close":0.353437},{"date":"2024-04-26","open":0.394985,"high":0.404459,"low":0.380006,"close":0.387895},{"date":"2024-04-29","open":0.384612,"high":0.395627,"low":0.375682,"close":0.384055},{"date":"2024-04-30","open":0.384201,"high":0.391185,"low":0.369865,"close":0.378409},{"date":"2024-05-01","open":0.383341,"high":0.391281,"low":0.362454,"close":0.373096},{"date":"2024-05-02","open":0.375513,"high":0.385699,"low":0.369155,"close":0.377241},{"date":"2024-05-03","open":0.375754,"high":0.378416,"low":0.359007,"close":0.370033},{"date":"2024-05-06","open":0.367575,"high":0.370892,"low":0.356165,"close":0.360977},{"date":"2024-05-07","open":0.361363,"high":0.372331,"low":0.357114,"close":0.365731},{"date":"2024-05-08","open":0.364617,"high":0.367495,"low":0.354809,"close":0.3584},{"date":"2024-05-09","open":0.360404,"high":0.365011,"low":0.35326,"close":0.357494},{"date":"2024-05-10","open":0.352198,"high":0.361691,"low":0.348042,"close":0.354158},{"date":"2024-05-13","open":0.347456,"high":0.365734,"low":0.346467,"close":0.361403},{"date":"2024-05-14","open":0.366381,"high":0.372218,"low":0.357218,"close":0.361005},{"date":"2024-05-15","open":0.359236,"high":0.366405,"low":0.353389,"close":0.358246},{"date":"2024-05-16","open":0.364821,"high":0.370428,"low":0.361511,"close":0.368066},{"date":"2024-05-17","open":0.369942,"high":0.376308,"low":0.367365,"close":0.37308},{"date":"2024-05-20","open":0.374912,"high":0.382772,"low":0.372105,"close":0.377357},{"date":"2024-05-21","open":0.378704,"high":0.385381,"low":0.373508,"close":0.382778},{"date":"2024-05-22","open":0.377541,"high":0.380436,"low":0.36986,"close":0.377058},{"date":"2024-05-23","open":0.37445,"high":0.386207,"low":0.364597,"close":0.372601},{"date":"2024-05-24","open":0.374193,"high":0.376946,"low":0.361884,"close":0.365919},{"date":"2024-05-28","open":0.366046,"high":0.373326,"low":0.362621,"close":0.367561},{"date":"2024-05-29","open":0.369591,"high":0.373316,"low":0.364114,"close":0.370815},{"date":"2024-05-30","open":0.371446,"high":0.377052,"low":0.36417,"close":0.368504},{"date":"2024-05-31","open":0.368957,"high":0.380804,"low":0.361187,"close":0.369514},{"date":"2024-06-03","open":0.366436,"high":0.372736,"low":0.356881,"close":0.362667},{"date":"2024-06-04","open":0.36327,"high":0.367369,"low":0.358934,"close":0.364347},{"date":"2024-06-05","open":0.361647,"high":0.365047,"low":0.350206,"close":0.354321},{"date":"2024-06-06","open":0.35681,"high":0.360875,"low":0.349529,"close":0.357927},{"date":"2024-06-07","open":0.35702,"high":0.362874,"low":0.349362,"close":0.353903},{"date":"2024-06-10","open":0.354291,"high":0.35885,"low":0.343692,"close":0.348209},{"date":"2024-06-11","open":0.352327,"high":0.354908,"low":0.342336,"close":0.34804},{"date":"2024-06-12","open":0.346797,"high":0.357623,"low":0.34262,"close":0.349403},{"date":"2024-06-13","open":0.348243,"high":0.352521,"low":0.343333,"close":0.347471},{"date":"2024-06-14","open":0.346603,"high":0.35359,"low":0.34339,"close":0.350662},{"date":"2024-06-17","open":0.349752,"high":0.35959,"low":0.342261,"close":0.349841},{"date":"2024-06-18","open":0.351078,"high":0.358349,"low":0.344071,"close":0.350538},{"date":"2024-06-20","open":0.349343,"high":0.356885,"low":0.34743,"close":0.351405},{"date":"2024-06-21","open":0.351574,"high":0.36729,"low":0.350799,"close":0.36305},{"date":"2024-06-24","open":0.360897,"high":0.365959,"low":0.351851,"close":0.359223},{"date":"2024-06-25","open":0.361372,"high":0.371927,"low":0.351315,"close":0.360419},{"date":"2024-06-26","open":0.360466,"high":0.365598,"low":0.355151,"close":0.358357},{"date":"2024-06-27","open":0.358153,"high":0.362035,"low":0.351935,"close":0.35686},{"date":"2024-06-28","open":0.356415,"high":0.367438,"low":0.348663,"close":0.361251},{"date":"2024-07-01","open":0.362472,"high":0.372853,"low":0.35789,"close":0.362586},{"date":"2024-07-02","open":0.363547,"high":0.371549,"low":0.355651,"close":0.363572},{"date":"2024-07-03","open":0.365049,"high":0.367752,"low":0.359881,"close":0.364382},{"date":"2024-07-05","open":0.363292,"high":0.373065,"low":0.343521,"close":0.353022},{"date":"2024-07-08","open":0.350143,"high":0.361094,"low":0.345941,"close":0.357119},{"date":"2024-07-09","open":0.356553,"high":0.362294,"low":0.35112,"close":0.356566},{"date":"2024-07-10","open":0.356356,"high":0.362915,"low":0.350783,"close":0.357553},{"date":"2024-07-11","open":0.357607,"high":0.375435,"low":0.345647,"close":0.361947},{"date":"2024-07-12","open":0.371826,"high":0.378589,"low":0.363105,"close":0.370978},{"date":"2024-07-15","open":0.370856,"high":0.381539,"low":0.364964,"close":0.375947},{"date":"2024-07-16","open":0.373599,"high":0.388398,"low":0.363865,"close":0.375508},{"date":"2024-07-17","open":0.381848,"high":0.399787,"low":0.375441,"close":0.391827},{"date":"2024-07-18","open":0.383011,"high":0.392862,"low":0.368229,"close":0.373416},{"date":"2024-07-19","open":0.375751,"high":0.378991,"low":0.363933,"close":0.372617},{"date":"2024-07-22","open":0.371141,"high":0.377557,"low":0.366276,"close":0.372733},{"date":"2024-07-23","open":0.371652,"high":0.376466,"low":0.366585,"close":0.371995},{"date":"2024-07-24","open":0.367555,"high":0.382539,"low":0.360739,"close":0.374249},{"date":"2024-07-25","open":0.372404,"high":0.391777,"low":0.360673,"close":0.368938},{"date":"2024-07-26","open":0.360082,"high":0.365874,"low":0.349235,"close":0.3586},{"date":"2024-07-29","open":0.359305,"high":0.3665,"low":0.354439,"close":0.364025},{"date":"2024-07-30","open":0.36454,"high":0.374929,"low":0.356313,"close":0.367646},{"date":"2024-07-31","open":0.367798,"high":0.373326,"low":0.356789,"close":0.361266},{"date":"2024-08-01","open":0.326775,"high":0.353688,"low":0.320352,"close":0.343071},{"date":"2024-08-02","open":0.340368,"high":0.353901,"low":0.328584,"close":0.341418},{"date":"2024-08-05","open":0.344522,"high":0.364752,"low":0.320448,"close":0.334749},{"date":"2024-08-06","open":0.33263,"high":0.335464,"low":0.311227,"close":0.320367},{"date":"2024-08-07","open":0.320494,"high":0.334757,"low":0.310634,"close":0.325084},{"date":"2024-08-08","open":0.322633,"high":0.330874,"low":0.314162,"close":0.317937},{"date":"2024-08-09","open":0.31516,"high":0.323888,"low":0.306864,"close":0.316106},{"date":"2024-08-12","open":0.317978,"high":0.323905,"low":0.31242,"close":0.314546},{"date":"2024-08-13","open":0.314244,"high":0.31792,"low":0.306623,"close":0.310591},{"date":"2024-08-14","open":0.307541,"high":0.312007,"low":0.295337,"close":0.304446},{"date":"2024-08-15","open":0.301811,"high":0.306892,"low":0.2957,"close":0.300188},{"date":"2024-08-16","open":0.303572,"high":0.314604,"low":0.301934,"close":0.308976},{"date":"2024-08-19","open":0.313702,"high":0.318865,"low":0.308957,"close":0.314899},{"date":"2024-08-20","open":0.315889,"high":0.320682,"low":0.314109,"close":0.317392},{"date":"2024-08-21","open":0.313288,"high":0.316645,"low":0.305284,"close":0.309907},{"date":"2024-08-22","open":0.311471,"high":0.317051,"low":0.300075,"close":0.307935},{"date":"2024-08-23","open":0.306787,"high":0.316497,"low":0.303462,"close":0.313674},{"date":"2024-08-26","open":0.315353,"high":0.325371,"low":0.311477,"close":0.318852},{"date":"2024-08-27","open":0.31955,"high":0.32299,"low":0.313849,"close":0.317241},{"date":"2024-08-28","open":0.318813,"high":0.323153,"low":0.309985,"close":0.315124},{"date":"2024-08-29","open":0.316559,"high":0.321847,"low":0.303964,"close":0.312184},{"date":"2024-08-30","open":0.311921,"high":0.317663,"low":0.30884,"close":0.313403},{"date":"2024-09-03","open":0.311215,"high":0.318214,"low":0.297779,"close":0.307488},{"date":"2024-09-04","open":0.309562,"high":0.315432,"low":0.301903,"close":0.305125},{"date":"2024-09-05","open":0.30544,"high":0.311944,"low":0.299024,"close":0.304222},{"date":"2024-09-06","open":0.30141,"high":0.316769,"low":0.286991,"close":0.301677},{"date":"2024-09-09","open":0.301308,"high":0.305529,"low":0.287916,"close":0.294598},{"date":"2024-09-10","open":0.296068,"high":0.302522,"low":0.288498,"close":0.294499},{"date":"2024-09-11","open":0.295694,"high":0.30569,"low":0.287496,"close":0.295332},{"date":"2024-09-12","open":0.297457,"high":0.300493,"low":0.289818,"close":0.294311},{"date":"2024-09-13","open":0.298709,"high":0.306279,"low":0.294192,"close":0.300141},{"date":"2024-09-16","open":0.299901,"high":0.305856,"low":0.293204,"close":0.296392},{"date":"2024-09-17","open":0.295796,"high":0.302599,"low":0.29216,"close":0.297061},{"date":"2024-09-18","open":0.297652,"high":0.300618,"low":0.291437,"close":0.297072},{"date":"2024-09-19","open":0.297655,"high":0.299696,"low":0.287046,"close":0.290002},{"date":"2024-09-20","open":0.291964,"high":0.29432,"low":0.287086,"close":0.291422},{"date":"2024-09-23","open":0.288586,"high":0.294252,"low":0.281665,"close":0.28676},{"date":"2024-09-24","open":0.287693,"high":0.29452,"low":0.28303,"close":0.28809},{"date":"2024-09-25","open":0.286269,"high":0.288814,"low":0.279608,"close":0.284158},{"date":"2024-09-26","open":0.28423,"high":0.291776,"low":0.281053,"close":0.286577},{"date":"2024-09-27","open":0.285581,"high":0.293529,"low":0.284896,"close":0.28897},{"date":"2024-09-30","open":0.287687,"high":0.294175,"low":0.284089,"close":0.289725},{"date":"2024-10-01","open":0.290131,"high":0.29672,"low":0.282279,"close":0.289677},{"date":"2024-10-02","open":0.289497,"high":0.294235,"low":0.28599,"close":0.289555},{"date":"2024-10-03","open":0.288363,"high":0.293004,"low":0.280993,"close":0.284606},{"date":"2024-10-04","open":0.287907,"high":0.289338,"low":0.277256,"close":0.28033},{"date":"2024-10-07","open":0.280365,"high":0.288473,"low":0.269923,"close":0.278703},{"date":"2024-10-08","open":0.27801,"high":0.281124,"low":0.274395,"close":0.277252},{"date":"2024-10-09","open":0.275173,"high":0.28342,"low":0.268746,"close":0.274102},{"date":"2024-10-10","open":0.273789,"high":0.279939,"low":0.271758,"close":0.277615},{"date":"2024-10-11","open":0.277226,"high":0.281272,"low":0.272729,"close":0.276701},{"date":"2024-10-14","open":0.275386,"high":0.281765,"low":0.272288,"close":0.279394},{"date":"2024-10-15","open":0.280924,"high":0.289034,"low":0.278746,"close":0.282225},{"date":"2024-10-16","open":0.282989,"high":0.288835,"low":0.281302,"close":0.286343},{"date":"2024-10-17","open":0.28411,"high":0.289239,"low":0.278236,"close":0.282409},{"date":"2024-10-18","open":0.280829,"high":0.286328,"low":0.279261,"close":0.283484},{"date":"2024-10-21","open":0.282885,"high":0.289048,"low":0.28172,"close":0.28526},{"date":"2024-10-22","open":0.283794,"high":0.289747,"low":0.2793,"close":0.283741},{"date":"2024-10-23","open":0.284084,"high":0.294791,"low":0.276803,"close":0.288776},{"date":"2024-10-24","open":0.287112,"high":0.290871,"low":0.28303,"close":0.28659},{"date":"2024-10-25","open":0.285174,"high":0.289635,"low":0.281133,"close":0.288304},{"date":"2024-10-28","open":0.289948,"high":0.293928,"low":0.280857,"close":0.288363},{"date":"2024-10-29","open":0.289115,"high":0.296107,"low":0.281453,"close":0.286003},{"date":"2024-10-30","open":0.300642,"high":0.308833,"low":0.289521,"close":0.294796},{"date":"2024-10-31","open":0.295949,"high":0.314062,"low":0.28988,"close":0.301473},{"date":"2024-11-01","open":0.299625,"high":0.306314,"low":0.294385,"close":0.302014},{"date":"2024-11-04","open":0.301241,"high":0.306028,"low":0.295433,"close":0.301848},{"date":"2024-11-05","open":0.29866,"high":0.300934,"low":0.294413,"close":0.296525},{"date":"2024-11-06","open":0.308841,"high":0.318713,"low":0.302792,"close":0.308557},{"date":"2024-11-07","open":0.307528,"high":0.314807,"low":0.297898,"close":0.305476},{"date":"2024-11-08","open":0.305389,"high":0.309485,"low":0.300253,"close":0.302627},{"date":"2024-11-11","open":0.304557,"high":0.313178,"low":0.304037,"close":0.309258},{"date":"2024-11-12","open":0.305536,"high":0.314432,"low":0.299153,"close":0.310557},{"date":"2024-11-13","open":0.309744,"high":0.31462,"low":0.304863,"close":0.308414},{"date":"2024-11-14","open":0.308977,"high":0.312071,"low":0.300158,"close":0.304214},{"date":"2024-11-15","open":0.304139,"high":0.315757,"low":0.299038,"close":0.311309},{"date":"2024-11-18","open":0.311324,"high":0.31893,"low":0.308805,"close":0.316198},{"date":"2024-11-19","open":0.31479,"high":0.324864,"low":0.309139,"close":0.317454},{"date":"2024-11-20","open":0.31503,"high":0.320606,"low":0.306842,"close":0.311183},{"date":"2024-11-21","open":0.305345,"high":0.317148,"low":0.287193,"close":0.297697},{"date":"2024-11-22","open":0.294295,"high":0.30015,"low":0.29069,"close":0.294667},{"date":"2024-11-25","open":0.295481,"high":0.303079,"low":0.28923,"close":0.296668},{"date":"2024-11-26","open":0.296166,"high":0.30046,"low":0.290182,"close":0.29487},{"date":"2024-11-27","open":0.293969,"high":0.300443,"low":0.292219,"close":0.297312},{"date":"2024-11-29","open":0.296134,"high":0.298871,"low":0.288974,"close":0.294174},{"date":"2024-12-02","open":0.292242,"high":0.298973,"low":0.283549,"close":0.289273},{"date":"2024-12-03","open":0.288218,"high":0.292059,"low":0.278167,"close":0.279215},{"date":"2024-12-04","open":0.279219,"high":0.28906,"low":0.276895,"close":0.284092},{"date":"2024-12-05","open":0.284177,"high":0.290026,"low":0.277996,"close":0.283514},{"date":"2024-12-06","open":0.28197,"high":0.28771,"low":0.272885,"close":0.280087},{"date":"2024-12-09","open":0.278818,"high":0.290777,"low":0.277219,"close":0.285819},{"date":"2024-12-10","open":0.296085,"high":0.304142,"low":0.289407,"close":0.298989},{"date":"2024-12-11","open":0.297271,"high":0.314723,"low":0.289552,"close":0.308845},{"date":"2024-12-12","open":0.308789,"high":0.311188,"low":0.301118,"close":0.304317},{"date":"2024-12-13","open":0.304534,"high":0.312422,"low":0.300501,"close":0.305989},{"date":"2024-12-16","open":0.306153,"high":0.321705,"low":0.305189,"close":0.315039},{"date":"2024-12-17","open":0.31501,"high":0.326694,"low":0.308332,"close":0.315478},{"date":"2024-12-18","open":0.314364,"high":0.33036,"low":0.299254,"close":0.315477},{"date":"2024-12-19","open":0.313947,"high":0.32442,"low":0.308052,"close":0.31652},{"date":"2024-12-20","open":0.314572,"high":0.332569,"low":0.307108,"close":0.327057},{"date":"2024-12-23","open":0.326696,"high":0.332793,"low":0.316342,"close":0.324464},{"date":"2024-12-24","open":0.323268,"high":0.327243,"low":0.318722,"close":0.322682},{"date":"2024-12-26","open":0.322306,"high":0.328497,"low":0.3206,"close":0.32419},{"date":"2024-12-27","open":0.325236,"high":0.331163,"low":0.316773,"close":0.321368},{"date":"2024-12-30","open":0.322378,"high":0.328819,"low":0.316816,"close":0.323456},{"date":"2024-12-31","open":0.322623,"high":0.328783,"low":0.317373,"close":0.323308},{"date":"2025-01-02","open":0.323289,"high":0.326631,"low":0.309963,"close":0.316117},{"date":"2025-01-03","open":0.31644,"high":0.323955,"low":0.311698,"close":0.317202},{"date":"2025-01-06","open":0.317049,"high":0.327301,"low":0.307216,"close":0.312393},{"date":"2025-01-07","open":0.312031,"high":0.330467,"low":0.307863,"close":0.316383},{"date":"2025-01-08","open":0.313939,"high":0.325636,"low":0.312082,"close":0.317576},{"date":"2025-01-10","open":0.318509,"high":0.328992,"low":0.302123,"close":0.311824},{"date":"2025-01-13","open":0.313079,"high":0.319459,"low":0.307667,"close":0.313991},{"date":"2025-01-14","open":0.316063,"high":0.326191,"low":0.311004,"close":0.319159},{"date":"2025-01-15","open":0.316432,"high":0.323759,"low":0.308229,"close":0.316875},{"date":"2025-01-16","open":0.317482,"high":0.320611,"low":0.312876,"close":0.315573},{"date":"2025-01-17","open":0.314927,"high":0.326718,"low":0.310015,"close":0.319859},{"date":"2025-01-21","open":0.322208,"high":0.332162,"low":0.318375,"close":0.32127},{"date":"2025-01-22","open":0.319365,"high":0.323652,"low":0.311709,"close":0.318156},{"date":"2025-01-23","open":0.315831,"high":0.322466,"low":0.306629,"close":0.311069},{"date":"2025-01-24","open":0.311282,"high":0.316777,"low":0.303681,"close":0.309209},{"date":"2025-01-27","open":0.307065,"high":0.314958,"low":0.2873,"close":0.290674},{"date":"2025-01-28","open":0.289414,"high":0.29642,"low":0.279352,"close":0.289621},{"date":"2025-01-29","open":0.289719,"high":0.295627,"low":0.284017,"close":0.288859},{"date":"2025-01-30","open":0.284148,"high":0.297885,"low":0.278099,"close":0.292387},{"date":"2025-01-31","open":0.29233,"high":0.299717,"low":0.286119,"close":0.296033},{"date":"2025-02-03","open":0.296918,"high":0.30174,"low":0.284233,"close":0.288518},{"date":"2025-02-04","open":0.289523,"high":0.299374,"low":0.286572,"close":0.293074},{"date":"2025-02-05","open":0.27158,"high":0.275747,"low":0.261829,"close":0.27144},{"date":"2025-02-06","open":0.268459,"high":0.273063,"low":0.262512,"close":0.269105},{"date":"2025-02-07","open":0.266532,"high":0.268606,"low":0.252741,"close":0.259391},{"date":"2025-02-10","open":0.26073,"high":0.264575,"low":0.257709,"close":0.259925},{"date":"2025-02-11","open":0.259393,"high":0.263281,"low":0.25465,"close":0.25746},{"date":"2025-02-12","open":0.256144,"high":0.259767,"low":0.250076,"close":0.253123},{"date":"2025-02-13","open":0.255461,"high":0.259428,"low":0.251221,"close":0.25549},{"date":"2025-02-14","open":0.254854,"high":0.256884,"low":0.248775,"close":0.251442},{"date":"2025-02-18","open":0.252174,"high":0.263235,"low":0.246594,"close":0.256529},{"date":"2025-02-19","open":0.261426,"high":0.266699,"low":0.259675,"close":0.263254},{"date":"2025-02-20","open":0.26503,"high":0.267156,"low":0.258946,"close":0.265615},{"date":"2025-02-21","open":0.265799,"high":0.271616,"low":0.254422,"close":0.262834},{"date":"2025-02-24","open":0.265183,"high":0.276428,"low":0.260291,"close":0.268286},{"date":"2025-02-25","open":0.267339,"high":0.278472,"low":0.261512,"close":0.266798},{"date":"2025-02-26","open":0.265398,"high":0.267599,"low":0.251212,"close":0.25639},{"date":"2025-02-27","open":0.254949,"high":0.265462,"low":0.243868,"close":0.255986},{"date":"2025-02-28","open":0.256337,"high":0.2655,"low":0.249048,"close":0.254834},{"date":"2025-03-03","open":0.25521,"high":0.266379,"low":0.243567,"close":0.254958},{"date":"2025-03-04","open":0.257533,"high":0.277864,"low":0.255175,"close":0.267062},{"date":"2025-03-05","open":0.266022,"high":0.272528,"low":0.256346,"close":0.263561},{"date":"2025-03-06","open":0.263164,"high":0.280095,"low":0.262082,"close":0.274473},{"date":"2025-03-07","open":0.273854,"high":0.29132,"low":0.26823,"close":0.277883},{"date":"2025-03-10","open":0.276712,"high":0.287048,"low":0.268296,"close":0.277379},{"date":"2025-03-11","open":0.277136,"high":0.281041,"low":0.26242,"close":0.270823},{"date":"2025-03-12","open":0.264455,"high":0.275113,"low":0.258207,"close":0.269724},{"date":"2025-03-13","open":0.267699,"high":0.283252,"low":0.261257,"close":0.275565},{"date":"2025-03-14","open":0.270853,"high":0.279919,"low":0.26681,"close":0.272367},{"date":"2025-03-17","open":0.271672,"high":0.278094,"low":0.266955,"close":0.271599},{"date":"2025-03-18","open":0.272777,"high":0.285821,"low":0.261091,"close":0.275895},{"date":"2025-03-19","open":0.276854,"high":0.288585,"low":0.271813,"close":0.280605},{"date":"2025-03-20","open":0.27725,"high":0.284533,"low":0.263782,"close":0.277816},{"date":"2025-03-21","open":0.276319,"high":0.282709,"low":0.269254,"close":0.275036},{"date":"2025-03-24","open":0.271672,"high":0.274943,"low":0.265268,"close":0.270954},{"date":"2025-03-25","open":0.269609,"high":0.274687,"low":0.265539,"close":0.272325},{"date":"2025-03-26","open":0.270448,"high":0.279603,"low":0.263008,"close":0.270156},{"date":"2025-03-27","open":0.273472,"high":0.275654,"low":0.263736,"close":0.269242},{"date":"2025-03-28","open":0.267345,"high":0.281956,"low":0.255305,"close":0.26759},{"date":"2025-03-31","open":0.271713,"high":0.281113,"low":0.260342,"close":0.268305},{"date":"2025-04-01","open":0.269112,"high":0.277368,"low":0.260413,"close":0.268038},{"date":"2025-04-02","open":0.269868,"high":0.276284,"low":0.261027,"close":0.268936},{"date":"2025-04-03","open":0.276647,"high":0.288101,"low":0.27217,"close":0.283511},{"date":"2025-04-04","open":0.292152,"high":0.305686,"low":0.280656,"close":0.288471},{"date":"2025-04-07","open":0.291796,"high":0.317182,"low":0.260545,"close":0.284262},{"date":"2025-04-08","open":0.278362,"high":0.302748,"low":0.261275,"close":0.283475},{"date":"2025-04-09","open":0.283582,"high":0.317759,"low":0.244791,"close":0.270943},{"date":"2025-04-10","open":0.272012,"high":0.294639,"low":0.257922,"close":0.279742},{"date":"2025-04-11","open":0.285522,"high":0.298284,"low":0.279174,"close":0.289089},{"date":"2025-04-14","open":0.287682,"high":0.306126,"low":0.282482,"close":0.299296},{"date":"2025-04-15","open":0.299055,"high":0.308502,"low":0.288527,"close":0.29972},{"date":"2025-04-16","open":0.301076,"high":0.314529,"low":0.295128,"close":0.30525},{"date":"2025-04-17","open":0.305374,"high":0.310596,"low":0.292726,"close":0.301428},{"date":"2025-04-21","open":0.303014,"high":0.310442,"low":0.296049,"close":0.304688},{"date":"2025-04-22","open":0.302702,"high":0.312916,"low":0.293048,"close":0.30277},{"date":"2025-04-23","open":0.29442,"high":0.304983,"low":0.287313,"close":0.298595},{"date":"2025-04-24","open":0.301024,"high":0.308386,"low":0.291796,"close":0.298753},{"date":"2025-04-25","open":0.301884,"high":0.309744,"low":0.292875,"close":0.295942},{"date":"2025-04-28","open":0.29233,"high":0.3018,"low":0.28398,"close":0.292156},{"date":"2025-04-29","open":0.293626,"high":0.295413,"low":0.283019,"close":0.288868},{"date":"2025-04-30","open":0.293425,"high":0.300793,"low":0.283009,"close":0.289253},{"date":"2025-05-01","open":0.270994,"high":0.283874,"low":0.267999,"close":0.28189},{"date":"2025-05-02","open":0.280071,"high":0.285252,"low":0.267846,"close":0.274748},{"date":"2025-05-05","open":0.275701,"high":0.281252,"low":0.269757,"close":0.274017},{"date":"2025-05-06","open":0.273691,"high":0.280951,"low":0.270439,"close":0.277928},{"date":"2025-05-07","open":0.277932,"high":0.281248,"low":0.245142,"close":0.253649},{"date":"2025-05-08","open":0.255653,"high":0.261356,"low":0.250123,"close":0.257989},{"date":"2025-05-09","open":0.255367,"high":0.262037,"low":0.250754,"close":0.25781},{"date":"2025-05-12","open":0.24962,"high":0.256187,"low":0.243992,"close":0.247814},{"date":"2025-05-13","open":0.24598,"high":0.249786,"low":0.236277,"close":0.243175},{"date":"2025-05-14","open":0.24192,"high":0.255231,"low":0.240859,"close":0.250804},{"date":"2025-05-15","open":0.253469,"high":0.260281,"low":0.247022,"close":0.254644},{"date":"2025-05-16","open":0.262916,"high":0.270462,"low":0.258603,"close":0.259534},{"date":"2025-05-19","open":0.261854,"high":0.265435,"low":0.255397,"close":0.260044},{"date":"2025-05-20","open":0.261678,"high":0.266504,"low":0.25479,"close":0.257385},{"date":"2025-05-21","open":0.259089,"high":0.274751,"low":0.25295,"close":0.26524},{"date":"2025-05-22","open":0.271035,"high":0.280271,"low":0.265387,"close":0.268423},{"date":"2025-05-23","open":0.270929,"high":0.272962,"low":0.26546,"close":0.268666},{"date":"2025-05-27","open":0.267796,"high":0.273678,"low":0.264353,"close":0.26918},{"date":"2025-05-28","open":0.269468,"high":0.272773,"low":0.264119,"close":0.267814},{"date":"2025-05-29","open":0.267015,"high":0.272744,"low":0.261174,"close":0.266429},{"date":"2025-05-30","open":0.266693,"high":0.272148,"low":0.257834,"close":0.26524},{"date":"2025-06-02","open":0.260463,"high":0.263667,"low":0.248626,"close":0.251945},{"date":"2025-06-03","open":0.249445,"high":0.253342,"low":0.244649,"close":0.249201},{"date":"2025-06-04","open":0.249119,"high":0.251612,"low":0.241451,"close":0.244276},{"date":"2025-06-05","open":0.246277,"high":0.250539,"low":0.241352,"close":0.245698},{"date":"2025-06-06","open":0.245385,"high":0.252215,"low":0.243067,"close":0.248929},{"date":"2025-06-09","open":0.249893,"high":0.254302,"low":0.247267,"close":0.25371},{"date":"2025-06-10","open":0.25123,"high":0.261886,"low":0.248724,"close":0.254271},{"date":"2025-06-11","open":0.25546,"high":0.260654,"low":0.24934,"close":0.255496},{"date":"2025-06-12","open":0.254118,"high":0.257234,"low":0.251301,"close":0.253404},{"date":"2025-06-13","open":0.250658,"high":0.260099,"low":0.248197,"close":0.255788},{"date":"2025-06-16","open":0.249853,"high":0.255137,"low":0.246977,"close":0.251766},{"date":"2025-06-17","open":0.250285,"high":0.254806,"low":0.247291,"close":0.252356},{"date":"2025-06-18","open":0.252098,"high":0.25408,"low":0.246868,"close":0.249105},{"date":"2025-06-20","open":0.248234,"high":0.256885,"low":0.235758,"close":0.244215},{"date":"2025-06-23","open":0.243195,"high":0.246541,"low":0.231743,"close":0.236482},{"date":"2025-06-24","open":0.236803,"high":0.239592,"low":0.232939,"close":0.234162},{"date":"2025-06-25","open":0.235,"high":0.244351,"low":0.233819,"close":0.240842},{"date":"2025-06-26","open":0.241377,"high":0.244273,"low":0.233364,"close":0.239006},{"date":"2025-06-27","open":0.238865,"high":0.246163,"low":0.23351,"close":0.243352},{"date":"2025-06-30","open":0.242804,"high":0.246823,"low":0.233427,"close":0.238765},{"date":"2025-07-01","open":0.238492,"high":0.246152,"low":0.235215,"close":0.244487},{"date":"2025-07-02","open":0.245397,"high":0.250926,"low":0.243052,"close":0.250347},{"date":"2025-07-03","open":0.245661,"high":0.251491,"low":0.242857,"close":0.249691},{"date":"2025-07-07","open":0.249526,"high":0.251293,"low":0.241651,"close":0.246106},{"date":"2025-07-08","open":0.246476,"high":0.248947,"low":0.239048,"close":0.241942},{"date":"2025-07-09","open":0.242487,"high":0.248284,"low":0.234255,"close":0.241027},{"date":"2025-07-10","open":0.240079,"high":0.247957,"low":0.236994,"close":0.244238},{"date":"2025-07-11","open":0.244692,"high":0.255643,"low":0.243367,"close":0.251132},{"date":"2025-07-14","open":0.252244,"high":0.256325,"low":0.246813,"close":0.251845},{"date":"2025-07-15","open":0.252535,"high":0.259531,"low":0.250666,"close":0.256197},{"date":"2025-07-16","open":0.256865,"high":0.263603,"low":0.254955,"close":0.260304},{"date":"2025-07-17","open":0.258578,"high":0.264033,"low":0.255674,"close":0.26173},{"date":"2025-07-18","open":0.264031,"high":0.269529,"low":0.260689,"close":0.262765},{"date":"2025-07-21","open":0.263512,"high":0.269624,"low":0.259623,"close":0.266631},{"date":"2025-07-22","open":0.267387,"high":0.273235,"low":0.261596,"close":0.271477},{"date":"2025-07-23","open":0.271104,"high":0.273119,"low":0.264724,"close":0.266585},{"date":"2025-07-24","open":0.274779,"high":0.277241,"low":0.263951,"close":0.268844},{"date":"2025-07-25","open":0.267784,"high":0.272974,"low":0.265399,"close":0.271061},{"date":"2025-07-28","open":0.270763,"high":0.272282,"low":0.263322,"close":0.268356},{"date":"2025-07-29","open":0.267264,"high":0.279922,"low":0.265132,"close":0.279643},{"date":"2025-07-30","open":0.276236,"high":0.28588,"low":0.274792,"close":0.282692},{"date":"2025-07-31","open":0.252464,"high":0.256025,"low":0.243504,"close":0.248112},{"date":"2025-08-01","open":0.248485,"high":0.256041,"low":0.245196,"close":0.25217},{"date":"2025-08-04","open":0.250382,"high":0.257473,"low":0.244732,"close":0.25122},{"date":"2025-08-05","open":0.25077,"high":0.259318,"low":0.247583,"close":0.254984},{"date":"2025-08-06","open":0.252597,"high":0.258567,"low":0.250336,"close":0.254006},{"date":"2025-08-07","open":0.254767,"high":0.260075,"low":0.250748,"close":0.257958},{"date":"2025-08-08","open":0.258564,"high":0.267091,"low":0.256098,"close":0.261822},{"date":"2025-08-11","open":0.260934,"high":0.263486,"low":0.257376,"close":0.262447},{"date":"2025-08-12","open":0.260505,"high":0.264749,"low":0.252737,"close":0.257392},{"date":"2025-08-13","open":0.258017,"high":0.262814,"low":0.248297,"close":0.258897},{"date":"2025-08-14","open":0.259037,"high":0.264644,"low":0.25543,"close":0.259471},{"date":"2025-08-15","open":0.259963,"high":0.264389,"low":0.252785,"close":0.259669},{"date":"2025-08-18","open":0.263453,"high":0.27132,"low":0.261005,"close":0.265191},{"date":"2025-08-19","open":0.264665,"high":0.271485,"low":0.260646,"close":0.268231},{"date":"2025-08-20","open":0.26851,"high":0.275349,"low":0.262063,"close":0.26657},{"date":"2025-08-21","open":0.268225,"high":0.276193,"low":0.267512,"close":0.270261},{"date":"2025-08-22","open":0.274245,"high":0.283964,"low":0.265953,"close":0.273043},{"date":"2025-08-25","open":0.273482,"high":0.280645,"low":0.270504,"close":0.276769},{"date":"2025-08-26","open":0.276385,"high":0.277897,"low":0.272497,"close":0.274685},{"date":"2025-08-27","open":0.273428,"high":0.281231,"low":0.272691,"close":0.27761},{"date":"2025-08-28","open":0.278562,"high":0.286474,"low":0.274749,"close":0.28177},{"date":"2025-08-29","open":0.282458,"high":0.291902,"low":0.28134,"close":0.288223},{"date":"2025-09-02","open":0.287092,"high":0.293295,"low":0.280163,"close":0.287508},{"date":"2025-09-03","open":0.307351,"high":0.315141,"low":0.303668,"close":0.31295},{"date":"2025-09-04","open":0.306785,"high":0.311563,"low":0.29706,"close":0.310292},{"date":"2025-09-05","open":0.308522,"high":0.316444,"low":0.305957,"close":0.312313},{"date":"2025-09-08","open":0.311468,"high":0.316654,"low":0.304849,"close":0.311099},{"date":"2025-09-09","open":0.309139,"high":0.319167,"low":0.304359,"close":0.312955},{"date":"2025-09-10","open":0.312235,"high":0.321784,"low":0.310631,"close":0.318054},{"date":"2025-09-11","open":0.317869,"high":0.323704,"low":0.312046,"close":0.320109},{"date":"2025-09-12","open":0.321037,"high":0.325481,"low":0.314162,"close":0.318691},{"date":"2025-09-15","open":0.322996,"high":0.335656,"low":0.31607,"close":0.329031},{"date":"2025-09-16","open":0.328657,"high":0.330728,"low":0.319277,"close":0.322413},{"date":"2025-09-17","open":0.322081,"high":0.328327,"low":0.314417,"close":0.321675},{"date":"2025-09-18","open":0.322357,"high":0.328424,"low":0.316692,"close":0.323012},{"date":"2025-09-19","open":0.322029,"high":0.332818,"low":0.318424,"close":0.327244},{"date":"2025-09-22","open":0.32542,"high":0.334585,"low":0.318557,"close":0.330036},{"date":"2025-09-23","open":0.328944,"high":0.338664,"low":0.325045,"close":0.333148},{"date":"2025-09-24","open":0.332224,"high":0.335335,"low":0.32379,"close":0.324902},{"date":"2025-09-25","open":0.324375,"high":0.331059,"low":0.318115,"close":0.328197},{"date":"2025-09-26","open":0.329427,"high":0.338265,"low":0.327118,"close":0.331482},{"date":"2025-09-29","open":0.331032,"high":0.339782,"low":0.323357,"close":0.328289},{"date":"2025-09-30","open":0.327127,"high":0.334972,"low":0.322018,"close":0.331028},{"date":"2025-10-01","open":0.333684,"high":0.346804,"low":0.330553,"close":0.3414},{"date":"2025-10-02","open":0.33927,"high":0.34368,"low":0.332935,"close":0.337927},{"date":"2025-10-03","open":0.335088,"high":0.346813,"low":0.330588,"close":0.345291},{"date":"2025-10-06","open":0.347112,"high":0.363963,"low":0.341173,"close":0.349929},{"date":"2025-10-07","open":0.345915,"high":0.354857,"low":0.341712,"close":0.344646},{"date":"2025-10-08","open":0.343346,"high":0.347565,"low":0.338804,"close":0.340772},{"date":"2025-10-09","open":0.340355,"high":0.343552,"low":0.326035,"close":0.32928},{"date":"2025-10-10","open":0.33031,"high":0.346468,"low":0.320753,"close":0.335418},{"date":"2025-10-13","open":0.336896,"high":0.345515,"low":0.332958,"close":0.341135},{"date":"2025-10-14","open":0.340826,"high":0.353367,"low":0.336119,"close":0.346363},{"date":"2025-10-15","open":0.344811,"high":0.35533,"low":0.339812,"close":0.349843},{"date":"2025-10-16","open":0.350875,"high":0.365062,"low":0.344733,"close":0.353139},{"date":"2025-10-17","open":0.354642,"high":0.360024,"low":0.34488,"close":0.353317},{"date":"2025-10-20","open":0.353152,"high":0.357313,"low":0.346471,"close":0.350397},{"date":"2025-10-21","open":0.346105,"high":0.34975,"low":0.330603,"close":0.341566},{"date":"2025-10-22","open":0.346633,"high":0.354074,"low":0.336605,"close":0.343178},{"date":"2025-10-23","open":0.344331,"high":0.347893,"low":0.339233,"close":0.344796},{"date":"2025-10-24","open":0.34824,"high":0.357902,"low":0.344464,"close":0.352023},{"date":"2025-10-27","open":0.35322,"high":0.361145,"low":0.349692,"close":0.358635},{"date":"2025-10-28","open":0.35833,"high":0.363143,"low":0.351398,"close":0.355943},{"date":"2025-10-29","open":0.354753,"high":0.370823,"low":0.352587,"close":0.36528},{"date":"2025-10-30","open":0.435762,"high":0.448483,"low":0.411272,"close":0.422345},{"date":"2025-10-31","open":0.419875,"high":0.443019,"low":0.410482,"close":0.433701},{"date":"2025-11-03","open":0.430152,"high":0.44882,"low":0.42437,"close":0.444904},{"date":"2025-11-04","open":0.440657,"high":0.449306,"low":0.430486,"close":0.442422},{"date":"2025-11-05","open":0.441034,"high":0.457146,"low":0.431839,"close":0.447063},{"date":"2025-11-06","open":0.448738,"high":0.466586,"low":0.442044,"close":0.460061},{"date":"2025-11-07","open":0.459391,"high":0.472023,"low":0.442335,"close":0.448489},{"date":"2025-11-10","open":0.450681,"high":0.470466,"low":0.445449,"close":0.459193},{"date":"2025-11-11","open":0.458201,"high":0.471302,"low":0.456382,"close":0.46455},{"date":"2025-11-12","open":0.464362,"high":0.480461,"low":0.451025,"close":0.47078},{"date":"2025-11-13","open":0.460535,"high":0.469055,"low":0.448863,"close":0.456754},{"date":"2025-11-14","open":0.450988,"high":0.468011,"low":0.441109,"close":0.453533},{"date":"2025-11-17","open":0.469214,"high":0.493702,"low":0.463584,"close":0.473447},{"date":"2025-11-18","open":0.48668,"high":0.494707,"low":0.460855,"close":0.475631},{"date":"2025-11-19","open":0.483662,"high":0.522684,"low":0.481464,"close":0.496019},{"date":"2025-11-20","open":0.504623,"high":0.525276,"low":0.475788,"close":0.491301},{"date":"2025-11-21","open":0.503687,"high":0.522325,"low":0.491289,"close":0.504266},{"date":"2025-11-24","open":0.519659,"high":0.534578,"low":0.502027,"close":0.519664},{"date":"2025-11-25","open":0.522772,"high":0.531829,"low":0.498634,"close":0.508378},{"date":"2025-11-26","open":0.502878,"high":0.51375,"low":0.496256,"close":0.504964},{"date":"2025-11-28","open":0.508379,"high":0.514319,"low":0.488836,"close":0.494143},{"date":"2025-12-01","open":0.496756,"high":0.501521,"low":0.48641,"close":0.491348},{"date":"2025-12-02","open":0.493103,"high":0.498973,"low":0.484526,"close":0.488039},{"date":"2025-12-03","open":0.4902,"high":0.5044,"low":0.484087,"close":0.499734},{"date":"2025-12-04","open":0.476672,"high":0.488387,"low":0.465464,"close":0.480129},{"date":"2025-12-05","open":0.48116,"high":0.48787,"low":0.473062,"close":0.477072},{"date":"2025-12-08","open":0.478158,"high":0.481814,"low":0.459902,"close":0.470486},{"date":"2025-12-09","open":0.4706,"high":0.486714,"low":0.46939,"close":0.482647},{"date":"2025-12-10","open":0.48593,"high":0.499394,"low":0.480787,"close":0.492532},{"date":"2025-12-11","open":0.497567,"high":0.501131,"low":0.470944,"close":0.478666},{"date":"2025-12-12","open":0.482764,"high":0.493055,"low":0.429761,"close":0.480093},{"date":"2025-12-15","open":0.482143,"high":0.487584,"low":0.466891,"close":0.476008},{"date":"2025-12-16","open":0.473893,"high":0.483162,"low":0.456712,"close":0.466514},{"date":"2025-12-17","open":0.469807,"high":0.474569,"low":0.447832,"close":0.456844},{"date":"2025-12-18","open":0.459218,"high":0.463029,"low":0.446239,"close":0.455204},{"date":"2025-12-19","open":0.452763,"high":0.466818,"low":0.448539,"close":0.466263},{"date":"2025-12-22","open":0.468344,"high":0.472291,"low":0.45325,"close":0.468299},{"date":"2025-12-23","open":0.469101,"high":0.47845,"low":0.464444,"close":0.472749},{"date":"2025-12-24","open":0.475103,"high":0.475808,"low":0.46682,"close":0.470512},{"date":"2025-12-26","open":0.470736,"high":0.476441,"low":0.466806,"close":0.472659},{"date":"2025-12-29","open":0.473199,"high":0.479867,"low":0.470458,"close":0.476036},{"date":"2025-12-30","open":0.474427,"high":0.481804,"low":0.464818,"close":0.471282},{"date":"2025-12-31","open":0.470628,"high":0.477041,"low":0.468331,"close":0.474178},{"date":"2026-01-02","open":0.478174,"high":0.501166,"low":0.46709,"close":0.484541},{"date":"2026-01-05","open":0.487934,"high":0.492505,"low":0.473455,"close":0.480487},{"date":"2026-01-06","open":0.479706,"high":0.492315,"low":0.468476,"close":0.475826},{"date":"2026-01-07","open":0.47947,"high":0.505808,"low":0.476659,"close":0.496354},{"date":"2026-01-08","open":0.509336,"high":0.5196,"low":0.496832,"close":0.50373},{"date":"2026-01-09","open":0.506778,"high":0.51463,"low":0.497443,"close":0.503124},{"date":"2026-01-12","open":0.499287,"high":0.520936,"low":0.496965,"close":0.51694},{"date":"2026-01-13","open":0.52151,"high":0.54557,"low":0.519439,"close":0.532365},{"date":"2026-01-14","open":0.534812,"high":0.547347,"low":0.525865,"close":0.54562},{"date":"2026-01-15","open":0.545935,"high":0.549778,"low":0.529888,"close":0.53605},{"date":"2026-01-16","open":0.535759,"high":0.539688,"low":0.520919,"close":0.532044},{"date":"2026-01-20","open":0.527851,"high":0.546217,"low":0.524092,"close":0.533007},{"date":"2026-01-21","open":0.528925,"high":0.554059,"low":0.516522,"close":0.535728},{"date":"2026-01-22","open":0.531421,"high":0.534913,"low":0.497676,"close":0.510384},{"date":"2026-01-23","open":0.515672,"high":0.51779,"low":0.491305,"close":0.497799},{"date":"2026-01-26","open":0.492851,"high":0.507856,"low":0.484244,"close":0.495657},{"date":"2026-01-27","open":0.497146,"high":0.508395,"low":0.492716,"close":0.497125},{"date":"2026-01-28","open":0.498236,"high":0.506741,"low":0.489818,"close":0.50246},{"date":"2026-01-29","open":0.461468,"high":0.480373,"low":0.438898,"close":0.458141},{"date":"2026-01-30","open":0.467354,"high":0.476464,"low":0.453843,"close":0.471738},{"date":"2026-02-02","open":0.470501,"high":0.49015,"low":0.465313,"close":0.48653},{"date":"2026-02-03","open":0.49103,"high":0.508442,"low":0.470669,"close":0.491123},{"date":"2026-02-04","open":0.498684,"high":0.514353,"low":0.476925,"close":0.497825},{"date":"2026-02-05","open":0.470508,"high":0.50909,"low":0.449685,"close":0.494248},{"date":"2026-02-06","open":0.491638,"high":0.511029,"low":0.476079,"close":0.488102},{"date":"2026-02-09","open":0.483926,"high":0.497435,"low":0.464299,"close":0.478899},{"date":"2026-02-10","open":0.473687,"high":0.480255,"low":0.46222,"close":0.474982},{"date":"2026-02-11","open":0.473249,"high":0.488601,"low":0.455872,"close":0.465029},{"date":"2026-02-12","open":0.465827,"high":0.490082,"low":0.454438,"close":0.475524},{"date":"2026-02-13","open":0.477027,"high":0.486361,"low":0.46622,"close":0.477859},{"date":"2026-02-17","open":0.469179,"high":0.48416,"low":0.461018,"close":0.47243},{"date":"2026-02-18","open":0.476633,"high":0.486158,"low":0.467054,"close":0.47158},{"date":"2026-02-19","open":0.47265,"high":0.479756,"low":0.463604,"close":0.469695},{"date":"2026-02-20","open":0.475738,"high":0.495476,"low":0.458129,"close":0.480401},{"date":"2026-02-23","open":0.488936,"high":0.50239,"low":0.471142,"close":0.488803},{"date":"2026-02-24","open":0.490491,"high":0.49647,"low":0.477188,"close":0.486313},{"date":"2026-02-25","open":0.485674,"high":0.488429,"low":0.473237,"close":0.478667},{"date":"2026-02-26","open":0.480578,"high":0.483614,"low":0.457413,"close":0.467847},{"date":"2026-02-27","open":0.472671,"high":0.489516,"low":0.467788,"close":0.480978},{"date":"2026-03-02","open":0.475909,"high":0.486194,"low":0.456557,"close":0.469001},{"date":"2026-03-03","open":0.460581,"high":0.475769,"low":0.450215,"close":0.463424},{"date":"2026-03-04","open":0.460347,"high":0.464473,"low":0.447032,"close":0.453971},{"date":"2026-03-05","open":0.457813,"high":0.466393,"low":0.444297,"close":0.455485},{"date":"2026-03-06","open":0.457,"high":0.47245,"low":0.454494,"close":0.462922},{"date":"2026-03-09","open":0.46372,"high":0.489486,"low":0.454002,"close":0.473223},{"date":"2026-03-10","open":0.468465,"high":0.476903,"low":0.462774,"close":0.46943},{"date":"2026-03-11","open":0.468492,"high":0.48032,"low":0.464134,"close":0.471398},{"date":"2026-03-12","open":0.47294,"high":0.485068,"low":0.460643,"close":0.47565},{"date":"2026-03-13","open":0.49209,"high":0.504782,"low":0.477518,"close":0.492545},{"date":"2026-03-16","open":0.481566,"high":0.491879,"low":0.477385,"close":0.486987},{"date":"2026-03-17","open":0.487046,"high":0.500917,"low":0.479931,"close":0.499342},{"date":"2026-03-18","open":0.501785,"high":0.508404,"low":0.492941,"close":0.499756},{"date":"2026-03-19","open":0.496627,"high":0.511507,"low":0.49323,"close":0.50623},{"date":"2026-03-20","open":0.506122,"high":0.521073,"low":0.493857,"close":0.507024},{"date":"2026-03-23","open":0.498704,"high":0.51081,"low":0.49443,"close":0.50005},{"date":"2026-03-24","open":0.499416,"high":0.507479,"low":0.483078,"close":0.489847},{"date":"2026-03-25","open":0.490096,"high":0.49882,"low":0.479136,"close":0.489048},{"date":"2026-03-26","open":0.494275,"high":0.529953,"low":0.477702,"close":0.513058},{"date":"2026-03-27","open":0.513368,"high":0.536982,"low":0.503955,"close":0.521837},{"date":"2026-03-30","open":0.515344,"high":0.524255,"low":0.504328,"close":0.5099},{"date":"2026-03-31","open":0.505546,"high":0.526876,"low":0.482996,"close":0.502613},{"date":"2026-04-01","open":0.501319,"high":0.523718,"low":0.490102,"close":0.513423},{"date":"2026-04-02","open":0.51355,"high":0.532571,"low":0.500346,"close":0.514866},{"date":"2026-04-06","open":0.512161,"high":0.525559,"low":0.506495,"close":0.523524},{"date":"2026-04-07","open":0.528804,"high":0.541168,"low":0.517567,"close":0.531189},{"date":"2026-04-08","open":0.528795,"high":0.54421,"low":0.500071,"close":0.518141},{"date":"2026-04-09","open":0.503852,"high":0.512905,"low":0.487937,"close":0.506835},{"date":"2026-04-10","open":0.504389,"high":0.515481,"low":0.495349,"close":0.503667},{"date":"2026-04-13","open":0.503797,"high":0.515102,"low":0.496803,"close":0.506375},{"date":"2026-04-14","open":0.504944,"high":0.521279,"low":0.485921,"close":0.502513},{"date":"2026-04-15","open":0.499085,"high":0.508085,"low":0.487693,"close":0.50198},{"date":"2026-04-16","open":0.501117,"high":0.508993,"low":0.493698,"close":0.496432},{"date":"2026-04-17","open":0.497569,"high":0.507043,"low":0.486233,"close":0.496231},{"date":"2026-04-20","open":0.500117,"high":0.511078,"low":0.492566,"close":0.502929},{"date":"2026-04-21","open":0.503264,"high":0.508504,"low":0.490018,"close":0.496815},{"date":"2026-04-22","open":0.499763,"high":0.507383,"low":0.494074,"close":0.502905},{"date":"2026-04-23","open":0.514058,"high":0.523635,"low":0.502091,"close":0.514132},{"date":"2026-04-24","open":0.512979,"high":0.528065,"low":0.492735,"close":0.5102},{"date":"2026-04-27","open":0.515618,"high":0.526474,"low":0.502168,"close":0.516254},{"date":"2026-04-28","open":0.516952,"high":0.529453,"low":0.510366,"close":0.521018},{"date":"2026-04-29","open":0.519607,"high":0.535982,"low":0.510508,"close":0.522985},{"date":"2026-04-30","open":0.604001,"high":0.643067,"low":0.589224,"close":0.628851},{"date":"2026-05-01","open":0.62085,"high":0.638102,"low":0.612477,"close":0.633577},{"date":"2026-05-04","open":0.634333,"high":0.642688,"low":0.61855,"close":0.627857},{"date":"2026-05-05","open":0.629747,"high":0.654307,"low":0.625083,"close":0.642076},{"date":"2026-05-06","open":0.655935,"high":0.668534,"low":0.633535,"close":0.649458},{"date":"2026-05-07","open":0.650573,"high":0.652117,"low":0.628308,"close":0.645239},{"date":"2026-05-08","open":0.645319,"high":0.663301,"low":0.642638,"close":0.657448},{"date":"2026-05-11","open":0.651124,"high":0.664526,"low":0.642195,"close":0.648966},{"date":"2026-05-12","open":0.651189,"high":0.655619,"low":0.633988,"close":0.642371},{"date":"2026-05-13","open":0.643922,"high":0.6766,"low":0.621068,"close":0.652936},{"date":"2026-05-14","open":0.644935,"high":0.655171,"low":0.634634,"close":0.648529},{"date":"2026-05-15","open":0.645483,"high":0.655725,"low":0.632936,"close":0.64598},{"date":"2026-05-18","open":0.64962,"high":0.676854,"low":0.640897,"close":0.649433},{"date":"2026-05-19","open":0.651908,"high":0.66131,"low":0.628915,"close":0.643302},{"date":"2026-05-20","open":0.645349,"high":0.658838,"low":0.62977,"close":0.642763},{"date":"2026-05-21","open":0.642833,"high":0.659875,"low":0.628314,"close":0.63825},{"date":"2026-05-22","open":0.637215,"high":0.640481,"low":0.620956,"close":0.627552},{"date":"2026-05-26","open":0.631493,"high":0.643086,"low":0.62265,"close":0.635072},{"date":"2026-05-27","open":0.634509,"high":0.646765,"low":0.604385,"close":0.61208},{"date":"2026-05-28","open":0.606724,"high":0.622698,"low":0.599005,"close":0.614097},{"date":"2026-05-29","open":0.608114,"high":0.618016,"low":0.59647,"close":0.601319},{"date":"2026-06-01","open":0.597272,"high":0.631428,"low":0.587527,"close":0.626792},{"date":"2026-06-02","open":0.607702,"high":0.626031,"low":0.588687,"close":0.605475},{"date":"2026-06-03","open":0.600381,"high":0.610475,"low":0.573708,"close":0.576246},{"date":"2026-06-04","open":0.575465,"high":0.599666,"low":0.557612,"close":0.593065},{"date":"2026-06-05","open":0.587592,"high":0.638315,"low":0.578749,"close":0.621467},{"date":"2026-06-08","open":0.616858,"high":0.63223,"low":0.609003,"close":0.620629},{"date":"2026-06-09","open":0.621134,"high":0.640402,"low":0.597862,"close":0.623103},{"date":"2026-06-10","open":0.625403,"high":0.645917,"low":0.60069,"close":0.624155},{"date":"2026-06-11","open":0.629041,"high":0.644154,"low":0.605345,"close":0.6294},{"date":"2026-06-12","open":0.6329,"high":0.653539,"low":0.61614,"close":0.634379},{"date":"2026-06-15","open":0.634471,"high":0.643863,"low":0.609626,"close":0.622346},{"date":"2026-06-16","open":0.622589,"high":0.635135,"low":0.6059,"close":0.621866},{"date":"2026-06-17","open":0.62353,"high":0.657606,"low":0.609656,"close":0.640949},{"date":"2026-06-18","open":0.638508,"high":0.656153,"low":0.618162,"close":0.637591},{"date":"2026-06-22","open":0.625765,"high":0.641146,"low":0.59346,"close":0.620165},{"date":"2026-06-23","open":0.60594,"high":0.622598,"low":0.594547,"close":0.615671},{"date":"2026-06-24","open":0.621189,"high":0.63627,"low":0.600889,"close":0.619165},{"date":"2026-06-25","open":0.60612,"high":0.639731,"low":0.60366,"close":0.633135},{"date":"2026-06-26","open":0.630452,"high":0.640933,"low":0.592978,"close":0.613158},{"date":"2026-06-29","open":0.610411,"high":0.635036,"low":0.596724,"close":0.628599},{"date":"2026-06-30","open":0.630852,"high":0.650345,"low":0.619585,"close":0.634433},{"date":"2026-07-01","open":0.589512,"high":0.609931,"low":0.567311,"close":0.589336},{"date":"2026-07-02","open":0.591347,"high":0.627494,"low":0.579377,"close":0.617447},{"date":"2026-07-06","open":0.607811,"high":0.632443,"low":0.5921,"close":0.610472},{"date":"2026-07-07","open":0.607433,"high":0.618163,"low":0.584454,"close":0.596234},{"date":"2026-07-08","open":0.593695,"high":0.615107,"low":0.581201,"close":0.60008},{"date":"2026-07-09","open":0.606706,"high":0.623235,"low":0.554392,"close":0.568332},{"date":"2026-07-10","open":0.541433,"high":0.543791,"low":0.520388,"close":0.533734},{"date":"2026-07-13","open":0.538556,"high":0.547432,"low":0.519863,"close":0.536765},{"date":"2026-07-14","open":0.53865,"high":0.554903,"low":0.526767,"close":0.543855},{"date":"2026-07-15","open":0.539436,"high":0.569016,"low":0.521455,"close":0.544422},{"date":"2026-07-16","open":0.550821,"high":0.568453,"low":0.516645,"close":0.533392},{"date":"2026-07-17","open":0.534198,"high":0.556741,"low":0.523398,"close":0.536787},{"date":"2026-07-20","open":0.54257,"high":0.565526,"low":0.536538,"close":0.545003},{"date":"2026-07-21","open":0.537039,"high":0.546206,"low":0.52906,"close":0.539212},{"date":"2026-07-22","open":0.537533,"high":0.560801,"low":0.526549,"close":0.54545},{"date":"2026-07-23","open":0.527818,"high":0.543334,"low":0.512324,"close":0.524154},{"date":"2026-07-24","open":0.526053,"high":0.545344,"low":0.520214,"close":0.537207},{"date":"2026-07-27","open":0.535292,"high":0.557079,"low":0.530789,"close":0.549885},{"date":"2026-07-28","open":0.549412,"high":0.572198,"low":0.539834,"close":0.56236},{"date":"2026-07-29","open":0.56413,"high":0.588266,"low":0.552728,"close":0.574973},{"date":"2026-07-30","open":0.635361,"high":0.641595,"low":0.611877,"close":0.619001},{"date":"2026-07-31","open":0.626987,"high":0.663767,"low":0.608959,"close":0.639705},{"date":"2026-08-03","open":0.649989,"high":0.67343,"low":0.608097,"close":0.63281},{"date":"2026-08-04","open":0.633224,"high":0.658054,"low":0.61995,"close":0.642327},{"date":"2026-08-05","open":0.638411,"high":0.662759,"low":0.593627,"close":0.615571},{"date":"2026-08-06","open":0.614652,"high":0.621382,"low":0.599486,"close":0.606459},{"date":"2026-08-07","open":0.609111,"high":0.612855,"low":0.590874,"close":0.598379},{"date":"2026-08-10","open":0.592826,"high":0.60404,"low":0.579915,"close":0.600955},{"date":"2026-08-11","open":0.595134,"high":0.601298,"low":0.560701,"close":0.573842},{"date":"2026-08-12","open":0.576156,"high":0.599229,"low":0.563904,"close":0.593487},{"date":"2026-08-13","open":0.595426,"high":0.600511,"low":0.576924,"close":0.582147},{"date":"2026-08-14","open":0.580924,"high":0.594699,"low":0.572392,"close":0.58642},{"date":"2026-08-17","open":0.587147,"high":0.614874,"low":0.579307,"close":0.604601},{"date":"2026-08-18","open":0.61421,"high":0.634874,"low":0.606767,"close":0.633105},{"date":"2026-08-19","open":0.632615,"high":0.645355,"low":0.614832,"close":0.631321},{"date":"2026-08-20","open":0.627224,"high":0.637667,"low":0.615593,"close":0.624132},{"date":"2026-08-21","open":0.626415,"high":0.637299,"low":0.614585,"close":0.627059},{"date":"2026-08-24","open":0.624537,"high":0.643602,"low":0.610042,"close":0.622625},{"date":"2026-08-25","open":0.620061,"high":0.623726,"low":0.605466,"close":0.608648},{"date":"2026-08-26","open":0.587183,"high":0.617356,"low":0.573331,"close":0.593606}]}