{"updatedAt":"2026-08-26T23:23:37.624782+00:00","series":[{"date":"2000-05-26","open":0.328002,"high":0.332921,"low":0.324146,"close":0.331304},{"date":"2000-05-30","open":0.331286,"high":0.33993,"low":0.324472,"close":0.332702},{"date":"2000-05-31","open":0.333614,"high":0.339151,"low":0.330278,"close":0.33317},{"date":"2000-06-01","open":0.33788,"high":0.34028,"low":0.333815,"close":0.33487},{"date":"2000-06-02","open":0.34148,"high":0.347098,"low":0.341136,"close":0.346253},{"date":"2000-06-05","open":0.34624,"high":0.351035,"low":0.343678,"close":0.346632},{"date":"2000-06-06","open":0.35327,"high":0.359194,"low":0.347408,"close":0.351608},{"date":"2000-06-07","open":0.34911,"high":0.353151,"low":0.342703,"close":0.349607},{"date":"2000-06-08","open":0.353424,"high":0.356908,"low":0.348156,"close":0.350146},{"date":"2000-06-09","open":0.352136,"high":0.359404,"low":0.350814,"close":0.35705},{"date":"2000-06-12","open":0.357216,"high":0.362369,"low":0.345309,"close":0.350566},{"date":"2000-06-13","open":0.349838,"high":0.355666,"low":0.339695,"close":0.348533},{"date":"2000-06-14","open":0.349815,"high":0.352334,"low":0.343834,"close":0.346253},{"date":"2000-06-15","open":0.343482,"high":0.349019,"low":0.338689,"close":0.34591},{"date":"2000-06-16","open":0.347043,"high":0.35303,"low":0.343672,"close":0.347704},{"date":"2000-06-19","open":0.349901,"high":0.357265,"low":0.342049,"close":0.351923},{"date":"2000-06-20","open":0.353128,"high":0.358299,"low":0.350148,"close":0.355482},{"date":"2000-06-21","open":0.354771,"high":0.360406,"low":0.351186,"close":0.357317},{"date":"2000-06-22","open":0.359176,"high":0.365517,"low":0.34762,"close":0.352537},{"date":"2000-06-23","open":0.354914,"high":0.359675,"low":0.345583,"close":0.352611},{"date":"2000-06-26","open":0.351561,"high":0.355674,"low":0.347897,"close":0.35239},{"date":"2000-06-27","open":0.353542,"high":0.358985,"low":0.345692,"close":0.349408},{"date":"2000-06-28","open":0.349791,"high":0.359163,"low":0.346578,"close":0.357241},{"date":"2000-06-29","open":0.357513,"high":0.361204,"low":0.35012,"close":0.355018},{"date":"2000-06-30","open":0.355843,"high":0.359163,"low":0.348925,"close":0.355727},{"date":"2000-07-03","open":0.35451,"high":0.360975,"low":0.349295,"close":0.355853},{"date":"2000-07-05","open":0.355991,"high":0.361061,"low":0.352039,"close":0.358224},{"date":"2000-07-06","open":0.357596,"high":0.363472,"low":0.350515,"close":0.359657},{"date":"2000-07-07","open":0.35742,"high":0.362051,"low":0.3524,"close":0.356202},{"date":"2000-07-10","open":0.356505,"high":0.361147,"low":0.354039,"close":0.359104},{"date":"2000-07-11","open":0.359395,"high":0.362191,"low":0.354322,"close":0.357924},{"date":"2000-07-12","open":0.357114,"high":0.363777,"low":0.354693,"close":0.362704},{"date":"2000-07-13","open":0.360981,"high":0.363764,"low":0.35909,"close":0.362331},{"date":"2000-07-14","open":0.362603,"high":0.364468,"low":0.356231,"close":0.359074},{"date":"2000-07-17","open":0.360048,"high":0.362267,"low":0.356757,"close":0.360927},{"date":"2000-07-18","open":0.359424,"high":0.362528,"low":0.355573,"close":0.357615},{"date":"2000-07-19","open":0.357195,"high":0.360135,"low":0.351077,"close":0.354268},{"date":"2000-07-20","open":0.356577,"high":0.359519,"low":0.352719,"close":0.355175},{"date":"2000-07-21","open":0.355192,"high":0.360146,"low":0.347446,"close":0.352292},{"date":"2000-07-24","open":0.353136,"high":0.356919,"low":0.343679,"close":0.349156},{"date":"2000-07-25","open":0.34978,"high":0.352092,"low":0.345373,"close":0.348788},{"date":"2000-07-26","open":0.34701,"high":0.352101,"low":0.34296,"close":0.351522},{"date":"2000-07-27","open":0.350692,"high":0.353722,"low":0.340176,"close":0.343101},{"date":"2000-07-28","open":0.344222,"high":0.354438,"low":0.335001,"close":0.344852},{"date":"2000-07-31","open":0.34455,"high":0.352597,"low":0.33782,"close":0.35028},{"date":"2000-08-01","open":0.347281,"high":0.349752,"low":0.343007,"close":0.346956},{"date":"2000-08-02","open":0.34494,"high":0.350066,"low":0.340417,"close":0.345805},{"date":"2000-08-03","open":0.343155,"high":0.350978,"low":0.33626,"close":0.343842},{"date":"2000-08-04","open":0.345568,"high":0.347844,"low":0.34024,"close":0.34308},{"date":"2000-08-07","open":0.34358,"high":0.349433,"low":0.339598,"close":0.345305},{"date":"2000-08-08","open":0.345763,"high":0.346847,"low":0.342114,"close":0.34239},{"date":"2000-08-09","open":0.343838,"high":0.347944,"low":0.338695,"close":0.342784},{"date":"2000-08-10","open":0.342642,"high":0.345844,"low":0.338766,"close":0.342489},{"date":"2000-08-11","open":0.339289,"high":0.351264,"low":0.336149,"close":0.346856},{"date":"2000-08-14","open":0.344905,"high":0.351285,"low":0.340599,"close":0.346061},{"date":"2000-08-15","open":0.345185,"high":0.347536,"low":0.33983,"close":0.341311},{"date":"2000-08-16","open":0.342442,"high":0.348552,"low":0.339736,"close":0.34421},{"date":"2000-08-17","open":0.345282,"high":0.349467,"low":0.340468,"close":0.343765},{"date":"2000-08-18","open":0.344527,"high":0.348077,"low":0.342067,"close":0.344378},{"date":"2000-08-21","open":0.345798,"high":0.3475,"low":0.341096,"close":0.343721},{"date":"2000-08-22","open":0.34385,"high":0.347058,"low":0.341418,"close":0.343827},{"date":"2000-08-23","open":0.34437,"high":0.346664,"low":0.339635,"close":0.341952},{"date":"2000-08-24","open":0.34308,"high":0.349701,"low":0.34231,"close":0.345912},{"date":"2000-08-25","open":0.34652,"high":0.349079,"low":0.344391,"close":0.347504},{"date":"2000-08-28","open":0.349157,"high":0.351273,"low":0.343732,"close":0.346972},{"date":"2000-08-29","open":0.348521,"high":0.352263,"low":0.346524,"close":0.350198},{"date":"2000-08-30","open":0.351001,"high":0.355261,"low":0.349307,"close":0.353998},{"date":"2000-08-31","open":0.353568,"high":0.358889,"low":0.34888,"close":0.352829},{"date":"2000-09-01","open":0.352365,"high":0.357105,"low":0.349893,"close":0.355344},{"date":"2000-09-05","open":0.356334,"high":0.359923,"low":0.353548,"close":0.355698},{"date":"2000-09-06","open":0.357563,"high":0.361533,"low":0.35209,"close":0.358251},{"date":"2000-09-07","open":0.358136,"high":0.363145,"low":0.356169,"close":0.360514},{"date":"2000-09-08","open":0.359995,"high":0.363088,"low":0.355083,"close":0.356719},{"date":"2000-09-11","open":0.358664,"high":0.362566,"low":0.352603,"close":0.357644},{"date":"2000-09-12","open":0.359332,"high":0.362503,"low":0.354409,"close":0.359125},{"date":"2000-09-13","open":0.358716,"high":0.363606,"low":0.355498,"close":0.35993},{"date":"2000-09-14","open":0.359154,"high":0.365213,"low":0.35741,"close":0.360265},{"date":"2000-09-15","open":0.3619,"high":0.36774,"low":0.356223,"close":0.362397},{"date":"2000-09-18","open":0.363028,"high":0.368516,"low":0.35048,"close":0.357113},{"date":"2000-09-19","open":0.358162,"high":0.364133,"low":0.352881,"close":0.359663},{"date":"2000-09-20","open":0.35905,"high":0.365395,"low":0.353557,"close":0.358272},{"date":"2000-09-21","open":0.359936,"high":0.36458,"low":0.349959,"close":0.356998},{"date":"2000-09-22","open":0.350557,"high":0.362238,"low":0.344092,"close":0.355107},{"date":"2000-09-25","open":0.357544,"high":0.363067,"low":0.353485,"close":0.358128},{"date":"2000-09-26","open":0.357598,"high":0.362545,"low":0.349379,"close":0.357559},{"date":"2000-09-27","open":0.356367,"high":0.361711,"low":0.350768,"close":0.354079},{"date":"2000-09-28","open":0.354843,"high":0.365036,"low":0.347024,"close":0.359034},{"date":"2000-09-29","open":0.3576,"high":0.363434,"low":0.354936,"close":0.360719},{"date":"2000-10-02","open":0.361797,"high":0.364678,"low":0.351736,"close":0.354352},{"date":"2000-10-03","open":0.35695,"high":0.362595,"low":0.344631,"close":0.352491},{"date":"2000-10-04","open":0.353094,"high":0.356825,"low":0.345303,"close":0.352008},{"date":"2000-10-05","open":0.353044,"high":0.354546,"low":0.345416,"close":0.347181},{"date":"2000-10-06","open":0.348624,"high":0.358927,"low":0.337251,"close":0.346236},{"date":"2000-10-09","open":0.345906,"high":0.350696,"low":0.341872,"close":0.348071},{"date":"2000-10-10","open":0.348347,"high":0.356235,"low":0.336708,"close":0.345414},{"date":"2000-10-11","open":0.346727,"high":0.353807,"low":0.339032,"close":0.34725},{"date":"2000-10-12","open":0.348485,"high":0.360295,"low":0.334109,"close":0.345302},{"date":"2000-10-13","open":0.346698,"high":0.362282,"low":0.334592,"close":0.347121},{"date":"2000-10-16","open":0.34932,"high":0.355037,"low":0.345222,"close":0.348289},{"date":"2000-10-17","open":0.34766,"high":0.359051,"low":0.3361,"close":0.348126},{"date":"2000-10-18","open":0.345472,"high":0.359634,"low":0.335194,"close":0.346592},{"date":"2000-10-19","open":0.345513,"high":0.352463,"low":0.339046,"close":0.34434},{"date":"2000-10-20","open":0.349328,"high":0.354314,"low":0.342234,"close":0.347223},{"date":"2000-10-23","open":0.349007,"high":0.353606,"low":0.345033,"close":0.349107},{"date":"2000-10-24","open":0.349152,"high":0.356331,"low":0.340566,"close":0.3463},{"date":"2000-10-25","open":0.347748,"high":0.356277,"low":0.338707,"close":0.346783},{"date":"2000-10-26","open":0.347918,"high":0.358129,"low":0.340259,"close":0.35116},{"date":"2000-10-27","open":0.345445,"high":0.353144,"low":0.341973,"close":0.344845},{"date":"2000-10-30","open":0.346287,"high":0.351259,"low":0.336877,"close":0.343343},{"date":"2000-10-31","open":0.343497,"high":0.354705,"low":0.337115,"close":0.346275},{"date":"2000-11-01","open":0.346854,"high":0.352075,"low":0.344014,"close":0.347652},{"date":"2000-11-02","open":0.348491,"high":0.356511,"low":0.346606,"close":0.355431},{"date":"2000-11-03","open":0.354081,"high":0.356862,"low":0.35047,"close":0.354812},{"date":"2000-11-06","open":0.356873,"high":0.357198,"low":0.348025,"close":0.349631},{"date":"2000-11-07","open":0.351404,"high":0.35557,"low":0.347639,"close":0.352626},{"date":"2000-11-08","open":0.352076,"high":0.361056,"low":0.34555,"close":0.354155},{"date":"2000-11-09","open":0.352714,"high":0.36204,"low":0.343648,"close":0.35171},{"date":"2000-11-10","open":0.355252,"high":0.361679,"low":0.34416,"close":0.351314},{"date":"2000-11-13","open":0.350218,"high":0.360021,"low":0.338079,"close":0.350546},{"date":"2000-11-14","open":0.352368,"high":0.356277,"low":0.346487,"close":0.349745},{"date":"2000-11-15","open":0.350352,"high":0.358911,"low":0.346585,"close":0.35311},{"date":"2000-11-16","open":0.350989,"high":0.358605,"low":0.342079,"close":0.348304},{"date":"2000-11-17","open":0.353215,"high":0.360221,"low":0.34554,"close":0.352459},{"date":"2000-11-20","open":0.351308,"high":0.356191,"low":0.343745,"close":0.348281},{"date":"2000-11-21","open":0.348903,"high":0.352457,"low":0.340994,"close":0.344438},{"date":"2000-11-22","open":0.344499,"high":0.351926,"low":0.337114,"close":0.345543},{"date":"2000-11-24","open":0.345806,"high":0.352391,"low":0.342224,"close":0.348116},{"date":"2000-11-27","open":0.351066,"high":0.35511,"low":0.344283,"close":0.346027},{"date":"2000-11-28","open":0.346925,"high":0.353337,"low":0.333114,"close":0.341536},{"date":"2000-11-29","open":0.342313,"high":0.345164,"low":0.331543,"close":0.341202},{"date":"2000-11-30","open":0.339623,"high":0.348979,"low":0.329363,"close":0.336861},{"date":"2000-12-01","open":0.33929,"high":0.353053,"low":0.33664,"close":0.344577},{"date":"2000-12-04","open":0.346755,"high":0.347757,"low":0.336122,"close":0.337933},{"date":"2000-12-05","open":0.33919,"high":0.351536,"low":0.330922,"close":0.343087},{"date":"2000-12-06","open":0.341777,"high":0.351996,"low":0.333671,"close":0.340614},{"date":"2000-12-07","open":0.338968,"high":0.347224,"low":0.336473,"close":0.344381},{"date":"2000-12-08","open":0.342697,"high":0.357634,"low":0.334552,"close":0.348287},{"date":"2000-12-11","open":0.349177,"high":0.356788,"low":0.342362,"close":0.351872},{"date":"2000-12-12","open":0.352992,"high":0.355074,"low":0.343779,"close":0.345722},{"date":"2000-12-13","open":0.343914,"high":0.352055,"low":0.334194,"close":0.342442},{"date":"2000-12-14","open":0.342214,"high":0.349474,"low":0.336117,"close":0.341344},{"date":"2000-12-15","open":0.340569,"high":0.350031,"low":0.338015,"close":0.3484},{"date":"2000-12-18","open":0.347115,"high":0.35266,"low":0.343223,"close":0.34893},{"date":"2000-12-19","open":0.349136,"high":0.35956,"low":0.337112,"close":0.349946},{"date":"2000-12-20","open":0.347742,"high":0.356888,"low":0.340546,"close":0.34899},{"date":"2000-12-21","open":0.349683,"high":0.358082,"low":0.339516,"close":0.349327},{"date":"2000-12-22","open":0.349845,"high":0.359671,"low":0.343681,"close":0.353215},{"date":"2000-12-26","open":0.353485,"high":0.357768,"low":0.347741,"close":0.351519},{"date":"2000-12-27","open":0.352941,"high":0.36381,"low":0.345397,"close":0.358188},{"date":"2000-12-28","open":0.35931,"high":0.372426,"low":0.356439,"close":0.368531},{"date":"2000-12-29","open":0.369014,"high":0.378154,"low":0.356047,"close":0.364967},{"date":"2001-01-02","open":0.362727,"high":0.375353,"low":0.346852,"close":0.358668},{"date":"2001-01-03","open":0.356558,"high":0.381874,"low":0.336176,"close":0.356444},{"date":"2001-01-04","open":0.355269,"high":0.363008,"low":0.349229,"close":0.355672},{"date":"2001-01-05","open":0.355436,"high":0.367211,"low":0.342812,"close":0.356297},{"date":"2001-01-08","open":0.353249,"high":0.362205,"low":0.34826,"close":0.354789},{"date":"2001-01-09","open":0.352461,"high":0.359759,"low":0.348593,"close":0.355206},{"date":"2001-01-10","open":0.354186,"high":0.369459,"low":0.345796,"close":0.360176},{"date":"2001-01-11","open":0.360439,"high":0.369517,"low":0.353986,"close":0.364764},{"date":"2001-01-12","open":0.362198,"high":0.371191,"low":0.357538,"close":0.366515},{"date":"2001-01-16","open":0.36553,"high":0.375152,"low":0.360613,"close":0.371424},{"date":"2001-01-17","open":0.371477,"high":0.378393,"low":0.362606,"close":0.369502},{"date":"2001-01-18","open":0.370504,"high":0.372348,"low":0.359396,"close":0.367265},{"date":"2001-01-19","open":0.366473,"high":0.372797,"low":0.355312,"close":0.362856},{"date":"2001-01-22","open":0.361266,"high":0.36755,"low":0.355502,"close":0.362983},{"date":"2001-01-23","open":0.364394,"high":0.374106,"low":0.357676,"close":0.369126},{"date":"2001-01-24","open":0.368807,"high":0.371098,"low":0.362756,"close":0.366623},{"date":"2001-01-25","open":0.367119,"high":0.369748,"low":0.361457,"close":0.366169},{"date":"2001-01-26","open":0.366455,"high":0.371885,"low":0.361199,"close":0.366573},{"date":"2001-01-29","open":0.36679,"high":0.375416,"low":0.363039,"close":0.372035},{"date":"2001-01-30","open":0.374175,"high":0.376758,"low":0.365647,"close":0.371263},{"date":"2001-01-31","open":0.372853,"high":0.377233,"low":0.363735,"close":0.368194},{"date":"2001-02-01","open":0.368198,"high":0.372991,"low":0.364262,"close":0.368448},{"date":"2001-02-02","open":0.370451,"high":0.377737,"low":0.360099,"close":0.36862},{"date":"2001-02-05","open":0.367211,"high":0.371058,"low":0.363837,"close":0.366669},{"date":"2001-02-06","open":0.368662,"high":0.375314,"low":0.364887,"close":0.373514},{"date":"2001-02-07","open":0.371363,"high":0.380012,"low":0.369498,"close":0.37642},{"date":"2001-02-08","open":0.377003,"high":0.382419,"low":0.36839,"close":0.37515},{"date":"2001-02-09","open":0.374053,"high":0.380771,"low":0.368429,"close":0.373938},{"date":"2001-02-12","open":0.374487,"high":0.383068,"low":0.368914,"close":0.377953},{"date":"2001-02-13","open":0.380105,"high":0.388258,"low":0.37214,"close":0.377514},{"date":"2001-02-14","open":0.37844,"high":0.386117,"low":0.374293,"close":0.382023},{"date":"2001-02-15","open":0.383921,"high":0.386923,"low":0.37837,"close":0.380231},{"date":"2001-02-16","open":0.378244,"high":0.388244,"low":0.376647,"close":0.380445},{"date":"2001-02-20","open":0.380418,"high":0.39032,"low":0.371816,"close":0.381883},{"date":"2001-02-21","open":0.379984,"high":0.390996,"low":0.372788,"close":0.383538},{"date":"2001-02-22","open":0.381322,"high":0.392213,"low":0.372451,"close":0.377553},{"date":"2001-02-23","open":0.378957,"high":0.392036,"low":0.368249,"close":0.380922},{"date":"2001-02-26","open":0.382114,"high":0.391566,"low":0.37502,"close":0.38121},{"date":"2001-02-27","open":0.383675,"high":0.387619,"low":0.372575,"close":0.377887},{"date":"2001-02-28","open":0.377909,"high":0.388578,"low":0.369994,"close":0.37975},{"date":"2001-03-01","open":0.379121,"high":0.389322,"low":0.37199,"close":0.380417},{"date":"2001-03-02","open":0.380816,"high":0.393704,"low":0.37111,"close":0.384516},{"date":"2001-03-05","open":0.386629,"high":0.387933,"low":0.379067,"close":0.37959},{"date":"2001-03-06","open":0.379897,"high":0.384094,"low":0.374325,"close":0.381107},{"date":"2001-03-07","open":0.381403,"high":0.38645,"low":0.378857,"close":0.380375},{"date":"2001-03-08","open":0.381517,"high":0.383701,"low":0.376454,"close":0.376809},{"date":"2001-03-09","open":0.375099,"high":0.388108,"low":0.372403,"close":0.380674},{"date":"2001-03-12","open":0.381151,"high":0.396008,"low":0.370041,"close":0.386433},{"date":"2001-03-13","open":0.384422,"high":0.39224,"low":0.37363,"close":0.384103},{"date":"2001-03-14","open":0.383426,"high":0.398704,"low":0.375975,"close":0.38249},{"date":"2001-03-15","open":0.384382,"high":0.3894,"low":0.376493,"close":0.380863},{"date":"2001-03-16","open":0.383591,"high":0.39352,"low":0.373254,"close":0.382575},{"date":"2001-03-19","open":0.384416,"high":0.39366,"low":0.371739,"close":0.384746},{"date":"2001-03-20","open":0.382103,"high":0.399439,"low":0.372278,"close":0.386165},{"date":"2001-03-21","open":0.386495,"high":0.395889,"low":0.373677,"close":0.38687},{"date":"2001-03-22","open":0.385021,"high":0.401518,"low":0.369183,"close":0.386969},{"date":"2001-03-23","open":0.387461,"high":0.396861,"low":0.379383,"close":0.385482},{"date":"2001-03-26","open":0.384615,"high":0.391914,"low":0.38101,"close":0.385803},{"date":"2001-03-27","open":0.387476,"high":0.392956,"low":0.37126,"close":0.381117},{"date":"2001-03-28","open":0.38024,"high":0.387293,"low":0.374348,"close":0.381433},{"date":"2001-03-29","open":0.382563,"high":0.398609,"low":0.375536,"close":0.380585},{"date":"2001-03-30","open":0.382778,"high":0.392402,"low":0.376639,"close":0.383923},{"date":"2001-04-02","open":0.385039,"high":0.395431,"low":0.372125,"close":0.3831},{"date":"2001-04-03","open":0.382962,"high":0.396602,"low":0.369076,"close":0.382915},{"date":"2001-04-04","open":0.382744,"high":0.392772,"low":0.37645,"close":0.382499},{"date":"2001-04-05","open":0.379523,"high":0.395111,"low":0.372327,"close":0.386354},{"date":"2001-04-06","open":0.383806,"high":0.391665,"low":0.37701,"close":0.381289},{"date":"2001-04-09","open":0.384211,"high":0.3928,"low":0.378729,"close":0.385388},{"date":"2001-04-10","open":0.384409,"high":0.394026,"low":0.376645,"close":0.387484},{"date":"2001-04-11","open":0.386429,"high":0.395213,"low":0.374485,"close":0.384648},{"date":"2001-04-12","open":0.383749,"high":0.392377,"low":0.37439,"close":0.382415},{"date":"2001-04-16","open":0.382534,"high":0.388333,"low":0.375389,"close":0.379507},{"date":"2001-04-17","open":0.378314,"high":0.38925,"low":0.370884,"close":0.380262},{"date":"2001-04-18","open":0.380555,"high":0.397713,"low":0.365079,"close":0.376452},{"date":"2001-04-19","open":0.375453,"high":0.382343,"low":0.368325,"close":0.375647},{"date":"2001-04-20","open":0.376301,"high":0.380074,"low":0.366826,"close":0.374618},{"date":"2001-04-23","open":0.372018,"high":0.379214,"low":0.369279,"close":0.374673},{"date":"2001-04-24","open":0.376265,"high":0.384145,"low":0.369996,"close":0.379585},{"date":"2001-04-25","open":0.380909,"high":0.390244,"low":0.371634,"close":0.382804},{"date":"2001-04-26","open":0.38188,"high":0.388259,"low":0.376777,"close":0.386518},{"date":"2001-04-27","open":0.385287,"high":0.390097,"low":0.381039,"close":0.385196},{"date":"2001-04-30","open":0.386081,"high":0.393439,"low":0.379115,"close":0.382915},{"date":"2001-05-01","open":0.386344,"high":0.394061,"low":0.377664,"close":0.386462},{"date":"2001-05-02","open":0.386155,"high":0.39127,"low":0.379826,"close":0.386217},{"date":"2001-05-03","open":0.385079,"high":0.391483,"low":0.381688,"close":0.386311},{"date":"2001-05-04","open":0.388759,"high":0.398979,"low":0.374872,"close":0.385189},{"date":"2001-05-07","open":0.388617,"high":0.392141,"low":0.382321,"close":0.386169},{"date":"2001-05-08","open":0.386647,"high":0.392243,"low":0.381825,"close":0.388334},{"date":"2001-05-09","open":0.387625,"high":0.393411,"low":0.383643,"close":0.387585},{"date":"2001-05-10","open":0.388417,"high":0.393019,"low":0.382353,"close":0.386843},{"date":"2001-05-11","open":0.38746,"high":0.395338,"low":0.382006,"close":0.387215},{"date":"2001-05-14","open":0.38799,"high":0.390969,"low":0.383849,"close":0.386364},{"date":"2001-05-15","open":0.3863,"high":0.393272,"low":0.382846,"close":0.388395},{"date":"2001-05-16","open":0.388898,"high":0.400257,"low":0.375774,"close":0.386739},{"date":"2001-05-17","open":0.386667,"high":0.392268,"low":0.382457,"close":0.390089},{"date":"2001-05-18","open":0.388334,"high":0.395628,"low":0.386388,"close":0.38978},{"date":"2001-05-21","open":0.388401,"high":0.398374,"low":0.381902,"close":0.390809},{"date":"2001-05-22","open":0.391413,"high":0.395972,"low":0.387236,"close":0.393216},{"date":"2001-05-23","open":0.391606,"high":0.398298,"low":0.385349,"close":0.390716},{"date":"2001-05-24","open":0.392369,"high":0.398133,"low":0.385846,"close":0.393659},{"date":"2001-05-25","open":0.393752,"high":0.399531,"low":0.390517,"close":0.395394},{"date":"2001-05-29","open":0.395804,"high":0.399921,"low":0.38956,"close":0.393453},{"date":"2001-05-30","open":0.394581,"high":0.3996,"low":0.386734,"close":0.393855},{"date":"2001-05-31","open":0.395201,"high":0.399968,"low":0.389713,"close":0.39341},{"date":"2001-06-01","open":0.395246,"high":0.401614,"low":0.38749,"close":0.395644},{"date":"2001-06-04","open":0.397319,"high":0.402839,"low":0.393549,"close":0.398853},{"date":"2001-06-05","open":0.398463,"high":0.406459,"low":0.392556,"close":0.399845},{"date":"2001-06-06","open":0.399752,"high":0.405386,"low":0.396414,"close":0.400689},{"date":"2001-06-07","open":0.401417,"high":0.406063,"low":0.397351,"close":0.400889},{"date":"2001-06-08","open":0.401331,"high":0.406691,"low":0.395167,"close":0.401181},{"date":"2001-06-11","open":0.402099,"high":0.406267,"low":0.3957,"close":0.398731},{"date":"2001-06-12","open":0.400449,"high":0.409142,"low":0.392378,"close":0.400381},{"date":"2001-06-13","open":0.401284,"high":0.409146,"low":0.396587,"close":0.403285},{"date":"2001-06-14","open":0.401675,"high":0.410924,"low":0.394771,"close":0.402213},{"date":"2001-06-15","open":0.40526,"high":0.411711,"low":0.399755,"close":0.405252},{"date":"2001-06-18","open":0.40485,"high":0.409395,"low":0.398154,"close":0.40409},{"date":"2001-06-19","open":0.404478,"high":0.409877,"low":0.395394,"close":0.4011},{"date":"2001-06-20","open":0.400198,"high":0.409166,"low":0.394758,"close":0.403741},{"date":"2001-06-21","open":0.403535,"high":0.407695,"low":0.396428,"close":0.399774},{"date":"2001-06-22","open":0.401895,"high":0.40627,"low":0.392427,"close":0.395604},{"date":"2001-06-25","open":0.396252,"high":0.402387,"low":0.389906,"close":0.396484},{"date":"2001-06-26","open":0.397022,"high":0.406818,"low":0.391617,"close":0.403126},{"date":"2001-06-27","open":0.403783,"high":0.410222,"low":0.400442,"close":0.40731},{"date":"2001-06-28","open":0.407787,"high":0.413188,"low":0.401404,"close":0.410151},{"date":"2001-06-29","open":0.410831,"high":0.41878,"low":0.405048,"close":0.415579},{"date":"2001-07-02","open":0.413681,"high":0.414288,"low":0.399453,"close":0.401192},{"date":"2001-07-03","open":0.400307,"high":0.40447,"low":0.39726,"close":0.398872},{"date":"2001-07-05","open":0.398147,"high":0.406872,"low":0.394501,"close":0.401463},{"date":"2001-07-06","open":0.400214,"high":0.409324,"low":0.393283,"close":0.402772},{"date":"2001-07-09","open":0.402795,"high":0.406711,"low":0.395139,"close":0.404344},{"date":"2001-07-10","open":0.403608,"high":0.41071,"low":0.391993,"close":0.401657},{"date":"2001-07-11","open":0.401355,"high":0.406696,"low":0.393221,"close":0.40125},{"date":"2001-07-12","open":0.400837,"high":0.408599,"low":0.394171,"close":0.401601},{"date":"2001-07-13","open":0.401771,"high":0.406815,"low":0.395275,"close":0.400033},{"date":"2001-07-16","open":0.401166,"high":0.407349,"low":0.393114,"close":0.398227},{"date":"2001-07-17","open":0.39975,"high":0.409163,"low":0.393194,"close":0.402413},{"date":"2001-07-18","open":0.401045,"high":0.407713,"low":0.395183,"close":0.397488},{"date":"2001-07-19","open":0.397774,"high":0.406509,"low":0.39234,"close":0.397313},{"date":"2001-07-20","open":0.398267,"high":0.403573,"low":0.395686,"close":0.399703},{"date":"2001-07-23","open":0.400821,"high":0.410425,"low":0.39383,"close":0.404792},{"date":"2001-07-24","open":0.403361,"high":0.412677,"low":0.393456,"close":0.401952},{"date":"2001-07-25","open":0.402391,"high":0.40567,"low":0.393036,"close":0.399916},{"date":"2001-07-26","open":0.398959,"high":0.409497,"low":0.390815,"close":0.401496},{"date":"2001-07-27","open":0.399901,"high":0.404804,"low":0.396292,"close":0.399387},{"date":"2001-07-30","open":0.399785,"high":0.403159,"low":0.394314,"close":0.398676},{"date":"2001-07-31","open":0.399174,"high":0.404305,"low":0.391751,"close":0.396539},{"date":"2001-08-01","open":0.397885,"high":0.402304,"low":0.393073,"close":0.400049},{"date":"2001-08-02","open":0.399497,"high":0.404053,"low":0.393103,"close":0.397194},{"date":"2001-08-03","open":0.398415,"high":0.404384,"low":0.392694,"close":0.398311},{"date":"2001-08-06","open":0.39967,"high":0.40383,"low":0.393383,"close":0.398171},{"date":"2001-08-07","open":0.398271,"high":0.400717,"low":0.393152,"close":0.397036},{"date":"2001-08-08","open":0.395438,"high":0.406654,"low":0.386926,"close":0.395512},{"date":"2001-08-09","open":0.396799,"high":0.401748,"low":0.392788,"close":0.398301},{"date":"2001-08-10","open":0.397138,"high":0.405659,"low":0.390103,"close":0.396513},{"date":"2001-08-13","open":0.397742,"high":0.402407,"low":0.394743,"close":0.399765},{"date":"2001-08-14","open":0.397703,"high":0.405724,"low":0.396427,"close":0.401191},{"date":"2001-08-15","open":0.401577,"high":0.40752,"low":0.397208,"close":0.404178},{"date":"2001-08-16","open":0.404329,"high":0.412393,"low":0.397895,"close":0.405394},{"date":"2001-08-17","open":0.40544,"high":0.413757,"low":0.40129,"close":0.405567},{"date":"2001-08-20","open":0.404966,"high":0.410811,"low":0.401018,"close":0.406348},{"date":"2001-08-21","open":0.406197,"high":0.414508,"low":0.396491,"close":0.406234},{"date":"2001-08-22","open":0.406424,"high":0.411816,"low":0.399302,"close":0.407452},{"date":"2001-08-23","open":0.406977,"high":0.412053,"low":0.400357,"close":0.403516},{"date":"2001-08-24","open":0.405256,"high":0.411598,"low":0.398136,"close":0.403714},{"date":"2001-08-27","open":0.403883,"high":0.40783,"low":0.4,"close":0.4047},{"date":"2001-08-28","open":0.404295,"high":0.410448,"low":0.398768,"close":0.406159},{"date":"2001-08-29","open":0.405788,"high":0.412694,"low":0.400239,"close":0.408084},{"date":"2001-08-30","open":0.408359,"high":0.420386,"low":0.400121,"close":0.410872},{"date":"2001-08-31","open":0.411817,"high":0.41607,"low":0.406291,"close":0.411301},{"date":"2001-09-04","open":0.411506,"high":0.416777,"low":0.400275,"close":0.409981},{"date":"2001-09-05","open":0.40985,"high":0.416972,"low":0.40021,"close":0.406157},{"date":"2001-09-06","open":0.406125,"high":0.414372,"low":0.398058,"close":0.40715},{"date":"2001-09-07","open":0.405835,"high":0.41471,"low":0.396315,"close":0.407193},{"date":"2001-09-10","open":0.407892,"high":0.411328,"low":0.394653,"close":0.399182},{"date":"2001-09-17","open":0.405941,"high":0.425,"low":0.385338,"close":0.400288},{"date":"2001-09-18","open":0.401323,"high":0.40567,"low":0.387464,"close":0.394714},{"date":"2001-09-19","open":0.396254,"high":0.419541,"low":0.371292,"close":0.393134},{"date":"2001-09-20","open":0.393924,"high":0.402293,"low":0.376191,"close":0.390639},{"date":"2001-09-21","open":0.3951,"high":0.405437,"low":0.37125,"close":0.388877},{"date":"2001-09-24","open":0.383574,"high":0.396628,"low":0.378114,"close":0.387289},{"date":"2001-09-25","open":0.388288,"high":0.397898,"low":0.381176,"close":0.38801},{"date":"2001-09-26","open":0.386908,"high":0.396296,"low":0.377734,"close":0.383568},{"date":"2001-09-27","open":0.384099,"high":0.3953,"low":0.374621,"close":0.386428},{"date":"2001-09-28","open":0.386483,"high":0.394049,"low":0.361613,"close":0.383953},{"date":"2001-10-01","open":0.385948,"high":0.390353,"low":0.374137,"close":0.381222},{"date":"2001-10-02","open":0.379808,"high":0.387747,"low":0.374124,"close":0.380659},{"date":"2001-10-03","open":0.377629,"high":0.39655,"low":0.366148,"close":0.38286},{"date":"2001-10-04","open":0.380922,"high":0.393162,"low":0.376526,"close":0.386355},{"date":"2001-10-05","open":0.38648,"high":0.392817,"low":0.376324,"close":0.385153},{"date":"2001-10-08","open":0.383457,"high":0.390951,"low":0.379776,"close":0.384211},{"date":"2001-10-09","open":0.382891,"high":0.388068,"low":0.379391,"close":0.383069},{"date":"2001-10-10","open":0.38327,"high":0.398029,"low":0.373561,"close":0.38774},{"date":"2001-10-11","open":0.390087,"high":0.396512,"low":0.385313,"close":0.388},{"date":"2001-10-12","open":0.389922,"high":0.39972,"low":0.38129,"close":0.388493},{"date":"2001-10-15","open":0.390132,"high":0.395984,"low":0.385107,"close":0.390668},{"date":"2001-10-16","open":0.391166,"high":0.398348,"low":0.387578,"close":0.39349},{"date":"2001-10-17","open":0.392995,"high":0.406224,"low":0.378318,"close":0.390618},{"date":"2001-10-18","open":0.392135,"high":0.396066,"low":0.385078,"close":0.388941},{"date":"2001-10-19","open":0.39,"high":0.400717,"low":0.386711,"close":0.394038},{"date":"2001-10-22","open":0.394967,"high":0.399963,"low":0.38642,"close":0.389879},{"date":"2001-10-23","open":0.391051,"high":0.398044,"low":0.384476,"close":0.389312},{"date":"2001-10-24","open":0.38998,"high":0.394474,"low":0.386478,"close":0.392929},{"date":"2001-10-25","open":0.392741,"high":0.40875,"low":0.379747,"close":0.394592},{"date":"2001-10-26","open":0.392906,"high":0.399562,"low":0.386439,"close":0.395486},{"date":"2001-10-29","open":0.39488,"high":0.404933,"low":0.386251,"close":0.397859},{"date":"2001-10-30","open":0.39497,"high":0.401667,"low":0.387001,"close":0.394216},{"date":"2001-10-31","open":0.395884,"high":0.405388,"low":0.391341,"close":0.402174},{"date":"2001-11-01","open":0.400281,"high":0.40965,"low":0.387579,"close":0.399042},{"date":"2001-11-02","open":0.398654,"high":0.401873,"low":0.392485,"close":0.393593},{"date":"2001-11-05","open":0.395932,"high":0.396999,"low":0.389864,"close":0.394199},{"date":"2001-11-06","open":0.393113,"high":0.402822,"low":0.384513,"close":0.393683},{"date":"2001-11-07","open":0.392324,"high":0.39699,"low":0.387288,"close":0.391537},{"date":"2001-11-08","open":0.391424,"high":0.39723,"low":0.381136,"close":0.389432},{"date":"2001-11-09","open":0.387795,"high":0.392588,"low":0.384384,"close":0.387686},{"date":"2001-11-12","open":0.390541,"high":0.399,"low":0.377541,"close":0.391681},{"date":"2001-11-13","open":0.390074,"high":0.394769,"low":0.385247,"close":0.390048},{"date":"2001-11-14","open":0.390727,"high":0.396799,"low":0.383102,"close":0.393511},{"date":"2001-11-15","open":0.392585,"high":0.396735,"low":0.388088,"close":0.391312},{"date":"2001-11-16","open":0.389555,"high":0.397443,"low":0.387837,"close":0.393494},{"date":"2001-11-19","open":0.392186,"high":0.399214,"low":0.388433,"close":0.393021},{"date":"2001-11-20","open":0.394383,"high":0.399686,"low":0.389033,"close":0.394077},{"date":"2001-11-21","open":0.394323,"high":0.398467,"low":0.38964,"close":0.395388},{"date":"2001-11-23","open":0.394861,"high":0.401579,"low":0.389028,"close":0.395401},{"date":"2001-11-26","open":0.395162,"high":0.400365,"low":0.390665,"close":0.396619},{"date":"2001-11-27","open":0.397423,"high":0.404681,"low":0.389735,"close":0.396951},{"date":"2001-11-28","open":0.39742,"high":0.405033,"low":0.390987,"close":0.3973},{"date":"2001-11-29","open":0.397501,"high":0.410177,"low":0.392447,"close":0.4035},{"date":"2001-11-30","open":0.403846,"high":0.405981,"low":0.397703,"close":0.401578},{"date":"2001-12-03","open":0.399912,"high":0.404477,"low":0.39709,"close":0.401341},{"date":"2001-12-04","open":0.399403,"high":0.411822,"low":0.394449,"close":0.403764},{"date":"2001-12-05","open":0.406972,"high":0.415282,"low":0.397458,"close":0.405196},{"date":"2001-12-06","open":0.407363,"high":0.41264,"low":0.404273,"close":0.411198},{"date":"2001-12-07","open":0.411206,"high":0.41694,"low":0.408062,"close":0.410861},{"date":"2001-12-10","open":0.413293,"high":0.420551,"low":0.403815,"close":0.411436},{"date":"2001-12-11","open":0.412794,"high":0.418788,"low":0.406412,"close":0.414542},{"date":"2001-12-12","open":0.41423,"high":0.420564,"low":0.408346,"close":0.414771},{"date":"2001-12-13","open":0.414103,"high":0.421903,"low":0.409411,"close":0.415492},{"date":"2001-12-14","open":0.415294,"high":0.419196,"low":0.408582,"close":0.415009},{"date":"2001-12-17","open":0.414461,"high":0.423826,"low":0.409496,"close":0.418635},{"date":"2001-12-18","open":0.420919,"high":0.422599,"low":0.415284,"close":0.419899},{"date":"2001-12-19","open":0.419669,"high":0.422719,"low":0.410369,"close":0.41368},{"date":"2001-12-20","open":0.414719,"high":0.418333,"low":0.405699,"close":0.411252},{"date":"2001-12-21","open":0.412501,"high":0.422417,"low":0.410272,"close":0.418443},{"date":"2001-12-24","open":0.420012,"high":0.422563,"low":0.418202,"close":0.421163},{"date":"2001-12-26","open":0.421282,"high":0.426254,"low":0.415627,"close":0.42259},{"date":"2001-12-27","open":0.42281,"high":0.42577,"low":0.419797,"close":0.421765},{"date":"2001-12-28","open":0.42265,"high":0.425035,"low":0.418672,"close":0.422414},{"date":"2001-12-31","open":0.422988,"high":0.43071,"low":0.413953,"close":0.421522},{"date":"2002-01-02","open":0.42177,"high":0.427379,"low":0.411577,"close":0.418939},{"date":"2002-01-03","open":0.419369,"high":0.426692,"low":0.414707,"close":0.421945},{"date":"2002-01-04","open":0.421439,"high":0.428314,"low":0.416596,"close":0.422802},{"date":"2002-01-07","open":0.42209,"high":0.428106,"low":0.414696,"close":0.418957},{"date":"2002-01-08","open":0.42067,"high":0.427869,"low":0.415599,"close":0.42482},{"date":"2002-01-09","open":0.427494,"high":0.434108,"low":0.41603,"close":0.423985},{"date":"2002-01-10","open":0.424151,"high":0.42758,"low":0.420971,"close":0.424707},{"date":"2002-01-11","open":0.42492,"high":0.431386,"low":0.417527,"close":0.423699},{"date":"2002-01-14","open":0.42416,"high":0.426729,"low":0.416667,"close":0.420067},{"date":"2002-01-15","open":0.419904,"high":0.424056,"low":0.413641,"close":0.419453},{"date":"2002-01-16","open":0.41776,"high":0.425326,"low":0.411713,"close":0.419429},{"date":"2002-01-17","open":0.419743,"high":0.42328,"low":0.41369,"close":0.418316},{"date":"2002-01-18","open":0.420796,"high":0.424514,"low":0.411946,"close":0.414936},{"date":"2002-01-22","open":0.416527,"high":0.424478,"low":0.408672,"close":0.415146},{"date":"2002-01-23","open":0.415697,"high":0.423407,"low":0.408631,"close":0.417734},{"date":"2002-01-24","open":0.418427,"high":0.422609,"low":0.416193,"close":0.419792},{"date":"2002-01-25","open":0.421499,"high":0.422771,"low":0.414521,"close":0.419551},{"date":"2002-01-28","open":0.419666,"high":0.42508,"low":0.415973,"close":0.421131},{"date":"2002-01-29","open":0.420993,"high":0.436347,"low":0.410234,"close":0.427185},{"date":"2002-01-30","open":0.427575,"high":0.440959,"low":0.410089,"close":0.426388},{"date":"2002-01-31","open":0.426215,"high":0.430926,"low":0.419241,"close":0.424987},{"date":"2002-02-01","open":0.42223,"high":0.429616,"low":0.4203,"close":0.424501},{"date":"2002-02-04","open":0.424396,"high":0.435947,"low":0.414862,"close":0.425125},{"date":"2002-02-05","open":0.425686,"high":0.431678,"low":0.418137,"close":0.426124},{"date":"2002-02-06","open":0.42435,"high":0.432445,"low":0.417168,"close":0.423183},{"date":"2002-02-07","open":0.422645,"high":0.426389,"low":0.413071,"close":0.420293},{"date":"2002-02-08","open":0.419866,"high":0.430286,"low":0.410474,"close":0.42329},{"date":"2002-02-11","open":0.421627,"high":0.427973,"low":0.415442,"close":0.420047},{"date":"2002-02-12","open":0.420422,"high":0.428247,"low":0.416077,"close":0.42227},{"date":"2002-02-13","open":0.422766,"high":0.425595,"low":0.417629,"close":0.421751},{"date":"2002-02-14","open":0.421918,"high":0.426472,"low":0.413827,"close":0.417187},{"date":"2002-02-15","open":0.417922,"high":0.424081,"low":0.4134,"close":0.420958},{"date":"2002-02-19","open":0.419882,"high":0.427217,"low":0.413727,"close":0.420927},{"date":"2002-02-20","open":0.419074,"high":0.431738,"low":0.410887,"close":0.420924},{"date":"2002-02-21","open":0.422542,"high":0.429983,"low":0.411823,"close":0.420683},{"date":"2002-02-22","open":0.420858,"high":0.429962,"low":0.412862,"close":0.423021},{"date":"2002-02-25","open":0.422635,"high":0.425433,"low":0.413022,"close":0.418753},{"date":"2002-02-26","open":0.417921,"high":0.425161,"low":0.413781,"close":0.421597},{"date":"2002-02-27","open":0.420954,"high":0.427474,"low":0.41485,"close":0.421854},{"date":"2002-02-28","open":0.421622,"high":0.425471,"low":0.412239,"close":0.419253},{"date":"2002-03-01","open":0.419083,"high":0.428213,"low":0.40975,"close":0.419817},{"date":"2002-03-04","open":0.419227,"high":0.428861,"low":0.410639,"close":0.419006},{"date":"2002-03-05","open":0.420446,"high":0.425502,"low":0.415378,"close":0.421304},{"date":"2002-03-06","open":0.422328,"high":0.428609,"low":0.411438,"close":0.421413},{"date":"2002-03-07","open":0.422205,"high":0.42961,"low":0.417617,"close":0.422747},{"date":"2002-03-08","open":0.424689,"high":0.428228,"low":0.418575,"close":0.424737},{"date":"2002-03-11","open":0.425101,"high":0.429357,"low":0.417897,"close":0.423917},{"date":"2002-03-12","open":0.424462,"high":0.429101,"low":0.418507,"close":0.423487},{"date":"2002-03-13","open":0.422276,"high":0.428312,"low":0.419957,"close":0.423992},{"date":"2002-03-14","open":0.425543,"high":0.429127,"low":0.418707,"close":0.426562},{"date":"2002-03-15","open":0.425196,"high":0.429681,"low":0.41941,"close":0.425461},{"date":"2002-03-18","open":0.424851,"high":0.432214,"low":0.421487,"close":0.427788},{"date":"2002-03-19","open":0.427536,"high":0.430748,"low":0.42424,"close":0.427671},{"date":"2002-03-20","open":0.429013,"high":0.434326,"low":0.424001,"close":0.429018},{"date":"2002-03-21","open":0.431743,"high":0.440852,"low":0.427092,"close":0.436031},{"date":"2002-03-22","open":0.435325,"high":0.440802,"low":0.430223,"close":0.433762},{"date":"2002-03-25","open":0.434703,"high":0.441924,"low":0.426751,"close":0.433941},{"date":"2002-03-26","open":0.435166,"high":0.440028,"low":0.429491,"close":0.436247},{"date":"2002-03-27","open":0.437166,"high":0.442335,"low":0.432484,"close":0.439207},{"date":"2002-03-28","open":0.43881,"high":0.442882,"low":0.432323,"close":0.437042},{"date":"2002-04-01","open":0.438151,"high":0.444229,"low":0.430321,"close":0.437287},{"date":"2002-04-02","open":0.436041,"high":0.441241,"low":0.431927,"close":0.436897},{"date":"2002-04-03","open":0.437505,"high":0.445435,"low":0.431311,"close":0.436892},{"date":"2002-04-04","open":0.436945,"high":0.444623,"low":0.433686,"close":0.440401},{"date":"2002-04-05","open":0.439968,"high":0.445267,"low":0.434304,"close":0.439702},{"date":"2002-04-08","open":0.440172,"high":0.451047,"low":0.433513,"close":0.444258},{"date":"2002-04-09","open":0.443276,"high":0.449835,"low":0.441421,"close":0.445782},{"date":"2002-04-10","open":0.44826,"high":0.454545,"low":0.441871,"close":0.449255},{"date":"2002-04-11","open":0.450173,"high":0.461357,"low":0.442371,"close":0.453386},{"date":"2002-04-12","open":0.454873,"high":0.46574,"low":0.448992,"close":0.459971},{"date":"2002-04-15","open":0.461387,"high":0.468512,"low":0.45405,"close":0.460161},{"date":"2002-04-16","open":0.460609,"high":0.467001,"low":0.453406,"close":0.460689},{"date":"2002-04-17","open":0.461945,"high":0.465187,"low":0.45421,"close":0.457773},{"date":"2002-04-18","open":0.458636,"high":0.466667,"low":0.450115,"close":0.457811},{"date":"2002-04-19","open":0.457597,"high":0.460377,"low":0.454345,"close":0.455794},{"date":"2002-04-22","open":0.457377,"high":0.464183,"low":0.451392,"close":0.457387},{"date":"2002-04-23","open":0.457287,"high":0.463284,"low":0.45479,"close":0.461003},{"date":"2002-04-24","open":0.461288,"high":0.469104,"low":0.450675,"close":0.461749},{"date":"2002-04-25","open":0.460581,"high":0.466979,"low":0.456625,"close":0.462775},{"date":"2002-04-26","open":0.462793,"high":0.474881,"low":0.451686,"close":0.462706},{"date":"2002-04-29","open":0.463263,"high":0.469755,"low":0.457694,"close":0.466405},{"date":"2002-04-30","open":0.466268,"high":0.47665,"low":0.458487,"close":0.46959},{"date":"2002-05-01","open":0.470038,"high":0.477528,"low":0.457483,"close":0.467119},{"date":"2002-05-02","open":0.467003,"high":0.47597,"low":0.462378,"close":0.470577},{"date":"2002-05-03","open":0.471915,"high":0.478078,"low":0.465704,"close":0.473601},{"date":"2002-05-06","open":0.473802,"high":0.485804,"low":0.462821,"close":0.473879},{"date":"2002-05-07","open":0.473516,"high":0.479218,"low":0.466516,"close":0.472122},{"date":"2002-05-08","open":0.471275,"high":0.475794,"low":0.4594,"close":0.466012},{"date":"2002-05-09","open":0.467556,"high":0.472207,"low":0.45692,"close":0.462923},{"date":"2002-05-10","open":0.463092,"high":0.473674,"low":0.453031,"close":0.464151},{"date":"2002-05-13","open":0.461966,"high":0.470082,"low":0.453914,"close":0.46074},{"date":"2002-05-14","open":0.459314,"high":0.469725,"low":0.454018,"close":0.464525},{"date":"2002-05-15","open":0.464658,"high":0.4704,"low":0.456045,"close":0.465889},{"date":"2002-05-16","open":0.466545,"high":0.468124,"low":0.45601,"close":0.458046},{"date":"2002-05-17","open":0.457256,"high":0.462216,"low":0.451775,"close":0.457169},{"date":"2002-05-20","open":0.45761,"high":0.462417,"low":0.451712,"close":0.456335},{"date":"2002-05-21","open":0.455726,"high":0.464549,"low":0.444786,"close":0.453542},{"date":"2002-05-22","open":0.454167,"high":0.459167,"low":0.446114,"close":0.449789},{"date":"2002-05-23","open":0.451675,"high":0.460914,"low":0.441736,"close":0.453951},{"date":"2002-05-24","open":0.452355,"high":0.458705,"low":0.44637,"close":0.452572},{"date":"2002-05-28","open":0.453003,"high":0.459749,"low":0.444424,"close":0.453839},{"date":"2002-05-29","open":0.454841,"high":0.456921,"low":0.44751,"close":0.451445},{"date":"2002-05-30","open":0.454622,"high":0.461001,"low":0.446656,"close":0.454299},{"date":"2002-05-31","open":0.45419,"high":0.45971,"low":0.444455,"close":0.450009},{"date":"2002-06-03","open":0.452703,"high":0.465572,"low":0.438011,"close":0.451567},{"date":"2002-06-04","open":0.451752,"high":0.45775,"low":0.442015,"close":0.45054},{"date":"2002-06-05","open":0.4505,"high":0.454528,"low":0.443456,"close":0.447874},{"date":"2002-06-06","open":0.447982,"high":0.458556,"low":0.438258,"close":0.448289},{"date":"2002-06-07","open":0.44832,"high":0.462053,"low":0.438895,"close":0.452874},{"date":"2002-06-10","open":0.454281,"high":0.458455,"low":0.446104,"close":0.450646},{"date":"2002-06-11","open":0.451359,"high":0.46299,"low":0.440023,"close":0.451157},{"date":"2002-06-12","open":0.452266,"high":0.459913,"low":0.442369,"close":0.449893},{"date":"2002-06-13","open":0.451385,"high":0.456878,"low":0.44068,"close":0.448055},{"date":"2002-06-14","open":0.446615,"high":0.464975,"low":0.435703,"close":0.451183},{"date":"2002-06-17","open":0.450157,"high":0.460481,"low":0.439716,"close":0.449673},{"date":"2002-06-18","open":0.450839,"high":0.456239,"low":0.443397,"close":0.447271},{"date":"2002-06-19","open":0.447826,"high":0.461561,"low":0.440486,"close":0.448693},{"date":"2002-06-20","open":0.451007,"high":0.461371,"low":0.443086,"close":0.453512},{"date":"2002-06-21","open":0.456853,"high":0.469396,"low":0.451798,"close":0.461322},{"date":"2002-06-24","open":0.462732,"high":0.475064,"low":0.446221,"close":0.457515},{"date":"2002-06-25","open":0.458126,"high":0.473447,"low":0.443354,"close":0.461357},{"date":"2002-06-26","open":0.462185,"high":0.47442,"low":0.447784,"close":0.460397},{"date":"2002-06-27","open":0.463452,"high":0.474785,"low":0.449693,"close":0.461128},{"date":"2002-06-28","open":0.460802,"high":0.468447,"low":0.450945,"close":0.457963},{"date":"2002-07-01","open":0.458258,"high":0.472907,"low":0.443888,"close":0.45759},{"date":"2002-07-02","open":0.457155,"high":0.467448,"low":0.442387,"close":0.453512},{"date":"2002-07-03","open":0.453393,"high":0.458813,"low":0.43823,"close":0.445503},{"date":"2002-07-05","open":0.44503,"high":0.45479,"low":0.431026,"close":0.442654},{"date":"2002-07-08","open":0.443322,"high":0.452235,"low":0.431595,"close":0.438972},{"date":"2002-07-09","open":0.441011,"high":0.457215,"low":0.433699,"close":0.44864},{"date":"2002-07-10","open":0.447396,"high":0.466645,"low":0.43385,"close":0.452779},{"date":"2002-07-11","open":0.452267,"high":0.460806,"low":0.434387,"close":0.445569},{"date":"2002-07-12","open":0.444659,"high":0.459899,"low":0.436149,"close":0.446707},{"date":"2002-07-15","open":0.446857,"high":0.465923,"low":0.426732,"close":0.44152},{"date":"2002-07-16","open":0.444249,"high":0.458996,"low":0.435376,"close":0.447217},{"date":"2002-07-17","open":0.448843,"high":0.462396,"low":0.429368,"close":0.450518},{"date":"2002-07-18","open":0.448181,"high":0.466667,"low":0.433041,"close":0.449317},{"date":"2002-07-19","open":0.449862,"high":0.466667,"low":0.437693,"close":0.456026},{"date":"2002-07-22","open":0.45541,"high":0.477471,"low":0.434175,"close":0.460584},{"date":"2002-07-23","open":0.461175,"high":0.477367,"low":0.431043,"close":0.44878},{"date":"2002-07-24","open":0.450531,"high":0.489186,"low":0.408247,"close":0.448536},{"date":"2002-07-25","open":0.439065,"high":0.473039,"low":0.42749,"close":0.44881},{"date":"2002-07-26","open":0.448671,"high":0.457041,"low":0.434307,"close":0.44743},{"date":"2002-07-29","open":0.447429,"high":0.459908,"low":0.428935,"close":0.443132},{"date":"2002-07-30","open":0.446149,"high":0.453224,"low":0.42407,"close":0.438641},{"date":"2002-07-31","open":0.440822,"high":0.447619,"low":0.427963,"close":0.430891},{"date":"2002-08-01","open":0.430788,"high":0.445828,"low":0.421456,"close":0.435909},{"date":"2002-08-02","open":0.436497,"high":0.451764,"low":0.420988,"close":0.431962},{"date":"2002-08-05","open":0.433461,"high":0.450509,"low":0.419763,"close":0.435597},{"date":"2002-08-06","open":0.435879,"high":0.447303,"low":0.420933,"close":0.439658},{"date":"2002-08-07","open":0.436782,"high":0.450974,"low":0.422712,"close":0.433825},{"date":"2002-08-08","open":0.432255,"high":0.443052,"low":0.415477,"close":0.427048},{"date":"2002-08-09","open":0.425083,"high":0.437605,"low":0.415706,"close":0.421733},{"date":"2002-08-12","open":0.425047,"high":0.434171,"low":0.417552,"close":0.425955},{"date":"2002-08-13","open":0.427621,"high":0.438917,"low":0.408575,"close":0.42149},{"date":"2002-08-14","open":0.424399,"high":0.442627,"low":0.400194,"close":0.421167},{"date":"2002-08-15","open":0.421693,"high":0.425705,"low":0.411746,"close":0.415829},{"date":"2002-08-16","open":0.418229,"high":0.431196,"low":0.410714,"close":0.423514},{"date":"2002-08-19","open":0.424888,"high":0.431149,"low":0.41295,"close":0.419602},{"date":"2002-08-20","open":0.420903,"high":0.426725,"low":0.414361,"close":0.421867},{"date":"2002-08-21","open":0.420261,"high":0.434434,"low":0.414387,"close":0.424439},{"date":"2002-08-22","open":0.425175,"high":0.432629,"low":0.415028,"close":0.423045},{"date":"2002-08-23","open":0.422873,"high":0.433882,"low":0.414145,"close":0.42093},{"date":"2002-08-26","open":0.421452,"high":0.43508,"low":0.414366,"close":0.425677},{"date":"2002-08-27","open":0.427168,"high":0.437326,"low":0.412052,"close":0.422472},{"date":"2002-08-28","open":0.421848,"high":0.43061,"low":0.415446,"close":0.423453},{"date":"2002-08-29","open":0.421058,"high":0.436185,"low":0.413004,"close":0.426416},{"date":"2002-08-30","open":0.427356,"high":0.433151,"low":0.416319,"close":0.425256},{"date":"2002-09-03","open":0.422352,"high":0.438457,"low":0.412967,"close":0.429089},{"date":"2002-09-04","open":0.427153,"high":0.441744,"low":0.418061,"close":0.431986},{"date":"2002-09-05","open":0.430896,"high":0.440686,"low":0.423795,"close":0.426898},{"date":"2002-09-06","open":0.427855,"high":0.438773,"low":0.423981,"close":0.435},{"date":"2002-09-09","open":0.438272,"high":0.444032,"low":0.420033,"close":0.43051},{"date":"2002-09-10","open":0.431424,"high":0.435623,"low":0.42275,"close":0.428353},{"date":"2002-09-11","open":0.432573,"high":0.439078,"low":0.419265,"close":0.429606},{"date":"2002-09-12","open":0.429752,"high":0.440162,"low":0.423712,"close":0.430408},{"date":"2002-09-13","open":0.430714,"high":0.44034,"low":0.424138,"close":0.433255},{"date":"2002-09-16","open":0.434442,"high":0.439521,"low":0.426188,"close":0.427189},{"date":"2002-09-17","open":0.425789,"high":0.443077,"low":0.413642,"close":0.431288},{"date":"2002-09-18","open":0.428916,"high":0.438688,"low":0.419209,"close":0.434503},{"date":"2002-09-19","open":0.427375,"high":0.44026,"low":0.418203,"close":0.429634},{"date":"2002-09-20","open":0.434291,"high":0.439738,"low":0.42723,"close":0.433314},{"date":"2002-09-23","open":0.433951,"high":0.440803,"low":0.421128,"close":0.42613},{"date":"2002-09-24","open":0.428797,"high":0.438974,"low":0.421399,"close":0.429838},{"date":"2002-09-25","open":0.427372,"high":0.444295,"low":0.41878,"close":0.432128},{"date":"2002-09-26","open":0.431663,"high":0.438958,"low":0.42352,"close":0.430771},{"date":"2002-09-27","open":0.430941,"high":0.447372,"low":0.420647,"close":0.435408},{"date":"2002-09-30","open":0.434756,"high":0.448578,"low":0.425604,"close":0.437462},{"date":"2002-10-01","open":0.439767,"high":0.453296,"low":0.413664,"close":0.430821},{"date":"2002-10-02","open":0.43181,"high":0.446368,"low":0.419736,"close":0.433313},{"date":"2002-10-03","open":0.432644,"high":0.443441,"low":0.419149,"close":0.432997},{"date":"2002-10-04","open":0.433333,"high":0.450867,"low":0.415219,"close":0.428837},{"date":"2002-10-07","open":0.430677,"high":0.44303,"low":0.413177,"close":0.426134},{"date":"2002-10-08","open":0.429144,"high":0.43798,"low":0.408683,"close":0.422795},{"date":"2002-10-09","open":0.424453,"high":0.433916,"low":0.407654,"close":0.416773},{"date":"2002-10-10","open":0.417501,"high":0.435189,"low":0.398421,"close":0.415478},{"date":"2002-10-11","open":0.412789,"high":0.424713,"low":0.399976,"close":0.408151},{"date":"2002-10-14","open":0.409255,"high":0.416908,"low":0.401296,"close":0.408602},{"date":"2002-10-15","open":0.406713,"high":0.414853,"low":0.396867,"close":0.405637},{"date":"2002-10-16","open":0.406132,"high":0.415154,"low":0.397039,"close":0.405199},{"date":"2002-10-17","open":0.404411,"high":0.412066,"low":0.399552,"close":0.409312},{"date":"2002-10-18","open":0.408899,"high":0.418268,"low":0.401526,"close":0.408394},{"date":"2002-10-21","open":0.407399,"high":0.420349,"low":0.396354,"close":0.406787},{"date":"2002-10-22","open":0.408198,"high":0.413692,"low":0.400511,"close":0.404491},{"date":"2002-10-23","open":0.405542,"high":0.420506,"low":0.396588,"close":0.407761},{"date":"2002-10-24","open":0.407163,"high":0.420772,"low":0.40033,"close":0.412291},{"date":"2002-10-25","open":0.411745,"high":0.423243,"low":0.401814,"close":0.412639},{"date":"2002-10-28","open":0.413604,"high":0.424311,"low":0.401796,"close":0.410668},{"date":"2002-10-29","open":0.412887,"high":0.424023,"low":0.403285,"close":0.414362},{"date":"2002-10-30","open":0.41723,"high":0.423552,"low":0.408181,"close":0.41731},{"date":"2002-10-31","open":0.418581,"high":0.427373,"low":0.411628,"close":0.420809},{"date":"2002-11-01","open":0.420374,"high":0.434185,"low":0.407179,"close":0.422399},{"date":"2002-11-04","open":0.421569,"high":0.430693,"low":0.41317,"close":0.422034},{"date":"2002-11-05","open":0.424152,"high":0.425253,"low":0.414576,"close":0.419379},{"date":"2002-11-06","open":0.420091,"high":0.432316,"low":0.413989,"close":0.421109},{"date":"2002-11-07","open":0.42306,"high":0.431501,"low":0.413685,"close":0.421441},{"date":"2002-11-08","open":0.423285,"high":0.430071,"low":0.411379,"close":0.420859},{"date":"2002-11-11","open":0.421517,"high":0.429727,"low":0.410786,"close":0.417063},{"date":"2002-11-12","open":0.419355,"high":0.451398,"low":0.411765,"close":0.420414},{"date":"2002-11-13","open":0.423007,"high":0.434534,"low":0.412637,"close":0.422235},{"date":"2002-11-14","open":0.420784,"high":0.429526,"low":0.416044,"close":0.423454},{"date":"2002-11-15","open":0.424222,"high":0.430795,"low":0.41704,"close":0.420131},{"date":"2002-11-18","open":0.421921,"high":0.430327,"low":0.412805,"close":0.421198},{"date":"2002-11-19","open":0.422351,"high":0.42725,"low":0.414709,"close":0.420208},{"date":"2002-11-20","open":0.420649,"high":0.433352,"low":0.40857,"close":0.421998},{"date":"2002-11-21","open":0.421274,"high":0.43038,"low":0.412783,"close":0.422362},{"date":"2002-11-22","open":0.421481,"high":0.429613,"low":0.417312,"close":0.428281},{"date":"2002-11-25","open":0.428128,"high":0.436025,"low":0.422236,"close":0.430894},{"date":"2002-11-26","open":0.432793,"high":0.440952,"low":0.423756,"close":0.434242},{"date":"2002-11-27","open":0.434501,"high":0.443363,"low":0.423455,"close":0.43392},{"date":"2002-11-29","open":0.431751,"high":0.43852,"low":0.425487,"close":0.429985},{"date":"2002-12-02","open":0.432073,"high":0.443896,"low":0.421239,"close":0.432487},{"date":"2002-12-03","open":0.43378,"high":0.439632,"low":0.427837,"close":0.43071},{"date":"2002-12-04","open":0.432276,"high":0.438259,"low":0.42216,"close":0.428448},{"date":"2002-12-05","open":0.431791,"high":0.439517,"low":0.422737,"close":0.43115},{"date":"2002-12-06","open":0.432756,"high":0.442209,"low":0.422372,"close":0.430077},{"date":"2002-12-09","open":0.431207,"high":0.440545,"low":0.420402,"close":0.430503},{"date":"2002-12-10","open":0.430349,"high":0.439617,"low":0.425247,"close":0.433076},{"date":"2002-12-11","open":0.432426,"high":0.438997,"low":0.426217,"close":0.433135},{"date":"2002-12-12","open":0.433114,"high":0.439911,"low":0.421685,"close":0.435056},{"date":"2002-12-13","open":0.433545,"high":0.447519,"low":0.425287,"close":0.431274},{"date":"2002-12-16","open":0.430305,"high":0.437988,"low":0.42107,"close":0.427823},{"date":"2002-12-17","open":0.429353,"high":0.432775,"low":0.42228,"close":0.427078},{"date":"2002-12-18","open":0.42903,"high":0.433785,"low":0.420465,"close":0.425167},{"date":"2002-12-19","open":0.426749,"high":0.43623,"low":0.41742,"close":0.42721},{"date":"2002-12-20","open":0.430157,"high":0.433558,"low":0.424239,"close":0.428048},{"date":"2002-12-23","open":0.429177,"high":0.435114,"low":0.424008,"close":0.430793},{"date":"2002-12-24","open":0.431633,"high":0.435294,"low":0.428889,"close":0.433128},{"date":"2002-12-26","open":0.431996,"high":0.441805,"low":0.425229,"close":0.432934},{"date":"2002-12-27","open":0.43424,"high":0.442092,"low":0.426364,"close":0.435683},{"date":"2002-12-30","open":0.43456,"high":0.439349,"low":0.425568,"close":0.430712},{"date":"2002-12-31","open":0.432663,"high":0.442774,"low":0.427457,"close":0.429672},{"date":"2003-01-02","open":0.430501,"high":0.440818,"low":0.416648,"close":0.427693},{"date":"2003-01-03","open":0.428996,"high":0.431492,"low":0.423178,"close":0.425725},{"date":"2003-01-06","open":0.426238,"high":0.434463,"low":0.41598,"close":0.423193},{"date":"2003-01-07","open":0.423574,"high":0.427874,"low":0.415765,"close":0.422086},{"date":"2003-01-08","open":0.422451,"high":0.428556,"low":0.417749,"close":0.424007},{"date":"2003-01-09","open":0.424635,"high":0.432447,"low":0.418437,"close":0.423661},{"date":"2003-01-10","open":0.423274,"high":0.431699,"low":0.414994,"close":0.423383},{"date":"2003-01-13","open":0.42399,"high":0.430766,"low":0.416471,"close":0.424487},{"date":"2003-01-14","open":0.425612,"high":0.429932,"low":0.418416,"close":0.423444},{"date":"2003-01-15","open":0.423241,"high":0.431944,"low":0.417548,"close":0.426732},{"date":"2003-01-16","open":0.427027,"high":0.434664,"low":0.421715,"close":0.427842},{"date":"2003-01-17","open":0.427959,"high":0.438048,"low":0.416576,"close":0.426098},{"date":"2003-01-21","open":0.425883,"high":0.435863,"low":0.41839,"close":0.426555},{"date":"2003-01-22","open":0.426833,"high":0.433864,"low":0.420156,"close":0.428037},{"date":"2003-01-23","open":0.427944,"high":0.435134,"low":0.422802,"close":0.428137},{"date":"2003-01-24","open":0.428942,"high":0.440989,"low":0.419373,"close":0.430539},{"date":"2003-01-27","open":0.431588,"high":0.441538,"low":0.421313,"close":0.42993},{"date":"2003-01-28","open":0.430924,"high":0.437331,"low":0.420718,"close":0.430269},{"date":"2003-01-29","open":0.430461,"high":0.441194,"low":0.415692,"close":0.430273},{"date":"2003-01-30","open":0.430234,"high":0.443246,"low":0.420005,"close":0.433495},{"date":"2003-01-31","open":0.432917,"high":0.441117,"low":0.421297,"close":0.431327},{"date":"2003-02-03","open":0.431855,"high":0.433426,"low":0.421956,"close":0.426766},{"date":"2003-02-04","open":0.428203,"high":0.438909,"low":0.422507,"close":0.431014},{"date":"2003-02-05","open":0.43102,"high":0.437973,"low":0.420037,"close":0.430524},{"date":"2003-02-06","open":0.43167,"high":0.437657,"low":0.425727,"close":0.430077},{"date":"2003-02-07","open":0.430102,"high":0.441123,"low":0.419343,"close":0.427475},{"date":"2003-02-10","open":0.42775,"high":0.436298,"low":0.421372,"close":0.428878},{"date":"2003-02-11","open":0.428351,"high":0.437402,"low":0.418473,"close":0.43066},{"date":"2003-02-12","open":0.430616,"high":0.437812,"low":0.422626,"close":0.431547},{"date":"2003-02-13","open":0.431163,"high":0.437654,"low":0.423058,"close":0.429022},{"date":"2003-02-14","open":0.429525,"high":0.437546,"low":0.418646,"close":0.423648},{"date":"2003-02-18","open":0.425056,"high":0.431094,"low":0.418765,"close":0.424734},{"date":"2003-02-19","open":0.425223,"high":0.43047,"low":0.417339,"close":0.421813},{"date":"2003-02-20","open":0.422016,"high":0.428198,"low":0.417935,"close":0.425116},{"date":"2003-02-21","open":0.424864,"high":0.436257,"low":0.414859,"close":0.424513},{"date":"2003-02-24","open":0.425056,"high":0.43187,"low":0.418824,"close":0.42494},{"date":"2003-02-25","open":0.427366,"high":0.438215,"low":0.416381,"close":0.425358},{"date":"2003-02-26","open":0.42716,"high":0.432715,"low":0.419969,"close":0.429481},{"date":"2003-02-27","open":0.429391,"high":0.434704,"low":0.420649,"close":0.426251},{"date":"2003-02-28","open":0.426779,"high":0.430965,"low":0.420509,"close":0.424028},{"date":"2003-03-03","open":0.42517,"high":0.434544,"low":0.415365,"close":0.426805},{"date":"2003-03-04","open":0.426683,"high":0.433394,"low":0.421378,"close":0.428157},{"date":"2003-03-05","open":0.428398,"high":0.432734,"low":0.422432,"close":0.425404},{"date":"2003-03-06","open":0.425365,"high":0.429611,"low":0.419899,"close":0.425498},{"date":"2003-03-07","open":0.427399,"high":0.434975,"low":0.413859,"close":0.422828},{"date":"2003-03-10","open":0.423729,"high":0.432429,"low":0.416727,"close":0.425726},{"date":"2003-03-11","open":0.425503,"high":0.433648,"low":0.419268,"close":0.426975},{"date":"2003-03-12","open":0.428465,"high":0.435122,"low":0.420715,"close":0.424994},{"date":"2003-03-13","open":0.424678,"high":0.434441,"low":0.412585,"close":0.421894},{"date":"2003-03-14","open":0.422209,"high":0.427475,"low":0.415005,"close":0.421134},{"date":"2003-03-17","open":0.422717,"high":0.436674,"low":0.403565,"close":0.417723},{"date":"2003-03-18","open":0.418244,"high":0.425591,"low":0.413509,"close":0.420667},{"date":"2003-03-19","open":0.42083,"high":0.423743,"low":0.411751,"close":0.416439},{"date":"2003-03-20","open":0.418527,"high":0.428489,"low":0.406705,"close":0.418264},{"date":"2003-03-21","open":0.418581,"high":0.426476,"low":0.410436,"close":0.416973},{"date":"2003-03-24","open":0.418655,"high":0.428141,"low":0.413093,"close":0.422079},{"date":"2003-03-25","open":0.42149,"high":0.429547,"low":0.413551,"close":0.422532},{"date":"2003-03-26","open":0.422111,"high":0.426843,"low":0.415709,"close":0.419384},{"date":"2003-03-27","open":0.420718,"high":0.428771,"low":0.4141,"close":0.421916},{"date":"2003-03-28","open":0.423268,"high":0.428406,"low":0.41934,"close":0.423827},{"date":"2003-03-31","open":0.425542,"high":0.43436,"low":0.415521,"close":0.424829},{"date":"2003-04-01","open":0.426393,"high":0.431987,"low":0.417988,"close":0.425732},{"date":"2003-04-02","open":0.425406,"high":0.429714,"low":0.417596,"close":0.423967},{"date":"2003-04-03","open":0.424215,"high":0.43012,"low":0.419148,"close":0.426226},{"date":"2003-04-04","open":0.424517,"high":0.429811,"low":0.419573,"close":0.422467},{"date":"2003-04-07","open":0.421408,"high":0.434466,"low":0.410457,"close":0.423509},{"date":"2003-04-08","open":0.42299,"high":0.427545,"low":0.419402,"close":0.423177},{"date":"2003-04-09","open":0.422929,"high":0.435634,"low":0.414254,"close":0.42652},{"date":"2003-04-10","open":0.426915,"high":0.434955,"low":0.422116,"close":0.424294},{"date":"2003-04-11","open":0.424115,"high":0.431729,"low":0.415896,"close":0.423637},{"date":"2003-04-14","open":0.423116,"high":0.432529,"low":0.415843,"close":0.422597},{"date":"2003-04-15","open":0.422895,"high":0.429767,"low":0.415683,"close":0.423257},{"date":"2003-04-16","open":0.423312,"high":0.435306,"low":0.416722,"close":0.426062},{"date":"2003-04-17","open":0.42684,"high":0.434063,"low":0.419416,"close":0.426306},{"date":"2003-04-21","open":0.425551,"high":0.431619,"low":0.422471,"close":0.428779},{"date":"2003-04-22","open":0.427609,"high":0.439532,"low":0.416121,"close":0.426538},{"date":"2003-04-23","open":0.425453,"high":0.432047,"low":0.42209,"close":0.427208},{"date":"2003-04-24","open":0.427838,"high":0.432608,"low":0.423762,"close":0.428853},{"date":"2003-04-25","open":0.428587,"high":0.434681,"low":0.422215,"close":0.428128},{"date":"2003-04-28","open":0.430119,"high":0.436988,"low":0.420653,"close":0.42826},{"date":"2003-04-29","open":0.427936,"high":0.43523,"low":0.424353,"close":0.429704},{"date":"2003-04-30","open":0.429007,"high":0.437042,"low":0.424544,"close":0.431944},{"date":"2003-05-01","open":0.432441,"high":0.441215,"low":0.423272,"close":0.431447},{"date":"2003-05-02","open":0.434142,"high":0.444639,"low":0.42527,"close":0.436112},{"date":"2003-05-05","open":0.436183,"high":0.442378,"low":0.433248,"close":0.438998},{"date":"2003-05-06","open":0.439918,"high":0.443978,"low":0.433249,"close":0.439037},{"date":"2003-05-07","open":0.439306,"high":0.443154,"low":0.434034,"close":0.438805},{"date":"2003-05-08","open":0.439797,"high":0.443,"low":0.434373,"close":0.439589},{"date":"2003-05-09","open":0.440159,"high":0.445308,"low":0.434435,"close":0.439774},{"date":"2003-05-12","open":0.440428,"high":0.447363,"low":0.432611,"close":0.439186},{"date":"2003-05-13","open":0.441024,"high":0.44547,"low":0.434755,"close":0.442614},{"date":"2003-05-14","open":0.442213,"high":0.447769,"low":0.437946,"close":0.443234},{"date":"2003-05-15","open":0.442829,"high":0.447745,"low":0.439001,"close":0.442225},{"date":"2003-05-16","open":0.44325,"high":0.449501,"low":0.435097,"close":0.437862},{"date":"2003-05-19","open":0.438662,"high":0.450558,"low":0.431794,"close":0.440583},{"date":"2003-05-20","open":0.440315,"high":0.448302,"low":0.434591,"close":0.44138},{"date":"2003-05-21","open":0.441754,"high":0.446633,"low":0.437016,"close":0.442094},{"date":"2003-05-22","open":0.440882,"high":0.447346,"low":0.435194,"close":0.442236},{"date":"2003-05-23","open":0.442532,"high":0.449002,"low":0.438391,"close":0.444753},{"date":"2003-05-27","open":0.446302,"high":0.458794,"low":0.434474,"close":0.447379},{"date":"2003-05-28","open":0.446531,"high":0.452478,"low":0.443661,"close":0.449148},{"date":"2003-05-29","open":0.450459,"high":0.457404,"low":0.439682,"close":0.453259},{"date":"2003-05-30","open":0.454327,"high":0.461176,"low":0.44742,"close":0.454048},{"date":"2003-06-02","open":0.455039,"high":0.462708,"low":0.447638,"close":0.454545},{"date":"2003-06-03","open":0.455069,"high":0.458338,"low":0.449714,"close":0.454118},{"date":"2003-06-04","open":0.454434,"high":0.46254,"low":0.446402,"close":0.453711},{"date":"2003-06-05","open":0.454656,"high":0.465351,"low":0.448269,"close":0.458906},{"date":"2003-06-06","open":0.460159,"high":0.469485,"low":0.445759,"close":0.45537},{"date":"2003-06-09","open":0.456616,"high":0.46231,"low":0.447427,"close":0.451501},{"date":"2003-06-10","open":0.451859,"high":0.459314,"low":0.448116,"close":0.453703},{"date":"2003-06-11","open":0.453812,"high":0.46125,"low":0.444666,"close":0.453141},{"date":"2003-06-12","open":0.453995,"high":0.459847,"low":0.44995,"close":0.454329},{"date":"2003-06-13","open":0.45403,"high":0.461849,"low":0.444566,"close":0.450181},{"date":"2003-06-16","open":0.45118,"high":0.457114,"low":0.44179,"close":0.448259},{"date":"2003-06-17","open":0.448908,"high":0.452929,"low":0.443531,"close":0.449243},{"date":"2003-06-18","open":0.449107,"high":0.453168,"low":0.443411,"close":0.449345},{"date":"2003-06-19","open":0.450118,"high":0.459936,"low":0.440676,"close":0.45011},{"date":"2003-06-20","open":0.449746,"high":0.454637,"low":0.44408,"close":0.448914},{"date":"2003-06-23","open":0.449271,"high":0.458027,"low":0.438491,"close":0.445438},{"date":"2003-06-24","open":0.445021,"high":0.450112,"low":0.438894,"close":0.444783},{"date":"2003-06-25","open":0.444941,"high":0.456475,"low":0.440869,"close":0.452374},{"date":"2003-06-26","open":0.452853,"high":0.4638,"low":0.446555,"close":0.454251},{"date":"2003-06-27","open":0.455696,"high":0.465772,"low":0.449541,"close":0.456584},{"date":"2003-06-30","open":0.456628,"high":0.463322,"low":0.446438,"close":0.45529},{"date":"2003-07-01","open":0.456658,"high":0.465104,"low":0.443905,"close":0.454176},{"date":"2003-07-02","open":0.454996,"high":0.465456,"low":0.450346,"close":0.459858},{"date":"2003-07-03","open":0.459372,"high":0.468029,"low":0.454782,"close":0.460604},{"date":"2003-07-07","open":0.460913,"high":0.466633,"low":0.455203,"close":0.461072},{"date":"2003-07-08","open":0.461692,"high":0.472996,"low":0.457498,"close":0.467128},{"date":"2003-07-09","open":0.468292,"high":0.476857,"low":0.462229,"close":0.473255},{"date":"2003-07-10","open":0.474259,"high":0.480178,"low":0.465614,"close":0.46999},{"date":"2003-07-11","open":0.471476,"high":0.476406,"low":0.465903,"close":0.472067},{"date":"2003-07-14","open":0.471739,"high":0.479343,"low":0.464181,"close":0.473642},{"date":"2003-07-15","open":0.474946,"high":0.481741,"low":0.465701,"close":0.473286},{"date":"2003-07-16","open":0.474457,"high":0.482415,"low":0.466442,"close":0.473579},{"date":"2003-07-17","open":0.47292,"high":0.478199,"low":0.45845,"close":0.465178},{"date":"2003-07-18","open":0.465563,"high":0.471257,"low":0.458617,"close":0.463572},{"date":"2003-07-21","open":0.463147,"high":0.471947,"low":0.456428,"close":0.465303},{"date":"2003-07-22","open":0.464687,"high":0.473346,"low":0.458304,"close":0.466472},{"date":"2003-07-23","open":0.466485,"high":0.47385,"low":0.460935,"close":0.469266},{"date":"2003-07-24","open":0.468347,"high":0.480024,"low":0.46183,"close":0.472028},{"date":"2003-07-25","open":0.471113,"high":0.478682,"low":0.460066,"close":0.467126},{"date":"2003-07-28","open":0.466474,"high":0.476071,"low":0.463359,"close":0.474665},{"date":"2003-07-29","open":0.474136,"high":0.482671,"low":0.466786,"close":0.477163},{"date":"2003-07-30","open":0.476707,"high":0.479935,"low":0.470376,"close":0.476503},{"date":"2003-07-31","open":0.475095,"high":0.482706,"low":0.46814,"close":0.476305},{"date":"2003-08-01","open":0.477669,"high":0.483306,"low":0.467497,"close":0.473861},{"date":"2003-08-04","open":0.473706,"high":0.481959,"low":0.46303,"close":0.469089},{"date":"2003-08-05","open":0.469668,"high":0.480797,"low":0.459802,"close":0.47096},{"date":"2003-08-06","open":0.470473,"high":0.474279,"low":0.459617,"close":0.466075},{"date":"2003-08-07","open":0.465679,"high":0.468685,"low":0.45702,"close":0.462755},{"date":"2003-08-08","open":0.462063,"high":0.465221,"low":0.457331,"close":0.460419},{"date":"2003-08-11","open":0.460208,"high":0.468929,"low":0.456583,"close":0.465079},{"date":"2003-08-12","open":0.464492,"high":0.473887,"low":0.459484,"close":0.468508},{"date":"2003-08-13","open":0.467341,"high":0.474982,"low":0.464697,"close":0.472536},{"date":"2003-08-14","open":0.471342,"high":0.478822,"low":0.466366,"close":0.474373},{"date":"2003-08-15","open":0.473329,"high":0.477603,"low":0.471189,"close":0.472997},{"date":"2003-08-18","open":0.473632,"high":0.482855,"low":0.468787,"close":0.478304},{"date":"2003-08-19","open":0.479492,"high":0.4896,"low":0.476025,"close":0.485425},{"date":"2003-08-20","open":0.483598,"high":0.489117,"low":0.479532,"close":0.487108},{"date":"2003-08-21","open":0.486888,"high":0.492032,"low":0.483156,"close":0.489531},{"date":"2003-08-22","open":0.490319,"high":0.500251,"low":0.47584,"close":0.485717},{"date":"2003-08-25","open":0.485107,"high":0.489021,"low":0.475652,"close":0.484539},{"date":"2003-08-26","open":0.48402,"high":0.492057,"low":0.473752,"close":0.485466},{"date":"2003-08-27","open":0.485757,"high":0.49312,"low":0.48326,"close":0.490014},{"date":"2003-08-28","open":0.489542,"high":0.496689,"low":0.481584,"close":0.490274},{"date":"2003-08-29","open":0.491502,"high":0.496915,"low":0.486204,"close":0.489058},{"date":"2003-09-02","open":0.490752,"high":0.502227,"low":0.481629,"close":0.493677},{"date":"2003-09-03","open":0.493934,"high":0.497957,"low":0.489296,"close":0.493034},{"date":"2003-09-04","open":0.495344,"high":0.499027,"low":0.490391,"close":0.494923},{"date":"2003-09-05","open":0.494463,"high":0.502832,"low":0.488943,"close":0.494505},{"date":"2003-09-08","open":0.495633,"high":0.502283,"low":0.490855,"close":0.497299},{"date":"2003-09-09","open":0.498501,"high":0.502727,"low":0.493524,"close":0.496893},{"date":"2003-09-10","open":0.497025,"high":0.501822,"low":0.487549,"close":0.492056},{"date":"2003-09-11","open":0.491577,"high":0.498625,"low":0.487544,"close":0.494817},{"date":"2003-09-12","open":0.494162,"high":0.50222,"low":0.486165,"close":0.494973},{"date":"2003-09-15","open":0.495611,"high":0.501717,"low":0.492351,"close":0.495445},{"date":"2003-09-16","open":0.496234,"high":0.503572,"low":0.48929,"close":0.495656},{"date":"2003-09-17","open":0.495651,"high":0.500243,"low":0.492244,"close":0.496421},{"date":"2003-09-18","open":0.496905,"high":0.502762,"low":0.487106,"close":0.495793},{"date":"2003-09-19","open":0.498226,"high":0.502418,"low":0.49283,"close":0.499662},{"date":"2003-09-22","open":0.49684,"high":0.504263,"low":0.494075,"close":0.498196},{"date":"2003-09-23","open":0.498587,"high":0.505959,"low":0.495208,"close":0.503109},{"date":"2003-09-24","open":0.503297,"high":0.513802,"low":0.489246,"close":0.499456},{"date":"2003-09-25","open":0.499655,"high":0.507485,"low":0.482332,"close":0.490028},{"date":"2003-09-26","open":0.489944,"high":0.493841,"low":0.479237,"close":0.483242},{"date":"2003-09-29","open":0.484845,"high":0.492735,"low":0.474106,"close":0.487169},{"date":"2003-09-30","open":0.487062,"high":0.495214,"low":0.477074,"close":0.485543},{"date":"2003-10-01","open":0.485734,"high":0.498703,"low":0.476121,"close":0.488245},{"date":"2003-10-02","open":0.489061,"high":0.49572,"low":0.485082,"close":0.491166},{"date":"2003-10-03","open":0.490306,"high":0.498157,"low":0.486671,"close":0.494342},{"date":"2003-10-06","open":0.493815,"high":0.5,"low":0.489374,"close":0.496341},{"date":"2003-10-07","open":0.496998,"high":0.504907,"low":0.489886,"close":0.497218},{"date":"2003-10-08","open":0.497748,"high":0.50382,"low":0.49066,"close":0.494615},{"date":"2003-10-09","open":0.4959,"high":0.506597,"low":0.488975,"close":0.498466},{"date":"2003-10-10","open":0.498034,"high":0.501203,"low":0.490057,"close":0.496414},{"date":"2003-10-13","open":0.497183,"high":0.505693,"low":0.493399,"close":0.502669},{"date":"2003-10-14","open":0.502672,"high":0.509103,"low":0.497392,"close":0.504132},{"date":"2003-10-15","open":0.503779,"high":0.510321,"low":0.494759,"close":0.49919},{"date":"2003-10-16","open":0.500669,"high":0.506068,"low":0.495413,"close":0.50166},{"date":"2003-10-17","open":0.50109,"high":0.509329,"low":0.490864,"close":0.497314},{"date":"2003-10-20","open":0.497559,"high":0.502982,"low":0.492669,"close":0.496097},{"date":"2003-10-21","open":0.495993,"high":0.50393,"low":0.493826,"close":0.499237},{"date":"2003-10-22","open":0.498222,"high":0.50344,"low":0.490834,"close":0.494495},{"date":"2003-10-23","open":0.493926,"high":0.498347,"low":0.485233,"close":0.49105},{"date":"2003-10-24","open":0.490421,"high":0.498336,"low":0.48407,"close":0.488801},{"date":"2003-10-27","open":0.489686,"high":0.499274,"low":0.487426,"close":0.495706},{"date":"2003-10-28","open":0.496826,"high":0.506646,"low":0.490062,"close":0.500762},{"date":"2003-10-29","open":0.500048,"high":0.511505,"low":0.495969,"close":0.503423},{"date":"2003-10-30","open":0.505719,"high":0.511737,"low":0.498443,"close":0.503795},{"date":"2003-10-31","open":0.504175,"high":0.506368,"low":0.492056,"close":0.50095},{"date":"2003-11-03","open":0.502128,"high":0.508467,"low":0.497983,"close":0.506085},{"date":"2003-11-04","open":0.505708,"high":0.511461,"low":0.503058,"close":0.507943},{"date":"2003-11-05","open":0.508863,"high":0.514681,"low":0.500425,"close":0.51011},{"date":"2003-11-06","open":0.511553,"high":0.517697,"low":0.502912,"close":0.511372},{"date":"2003-11-07","open":0.512284,"high":0.51814,"low":0.505997,"close":0.511315},{"date":"2003-11-10","open":0.512011,"high":0.516713,"low":0.501795,"close":0.505134},{"date":"2003-11-11","open":0.505852,"high":0.508111,"low":0.498433,"close":0.501759},{"date":"2003-11-12","open":0.502138,"high":0.513313,"low":0.49629,"close":0.507665},{"date":"2003-11-13","open":0.507405,"high":0.512857,"low":0.503379,"close":0.508932},{"date":"2003-11-14","open":0.508647,"high":0.517333,"low":0.495559,"close":0.503508},{"date":"2003-11-17","open":0.502526,"high":0.507017,"low":0.494103,"close":0.499952},{"date":"2003-11-18","open":0.50152,"high":0.512054,"low":0.491702,"close":0.499615},{"date":"2003-11-19","open":0.500336,"high":0.50664,"low":0.493191,"close":0.500668},{"date":"2003-11-20","open":0.5,"high":0.50959,"low":0.493063,"close":0.501734},{"date":"2003-11-21","open":0.502974,"high":0.508107,"low":0.499856,"close":0.505134},{"date":"2003-11-24","open":0.506543,"high":0.51538,"low":0.500095,"close":0.509991},{"date":"2003-11-25","open":0.509695,"high":0.516074,"low":0.505074,"close":0.51118},{"date":"2003-11-26","open":0.512592,"high":0.519499,"low":0.505214,"close":0.511986},{"date":"2003-11-28","open":0.511197,"high":0.515348,"low":0.509282,"close":0.514138},{"date":"2003-12-01","open":0.514179,"high":0.519007,"low":0.509658,"close":0.515149},{"date":"2003-12-02","open":0.516204,"high":0.520314,"low":0.512016,"close":0.515699},{"date":"2003-12-03","open":0.515931,"high":0.520034,"low":0.502591,"close":0.507186},{"date":"2003-12-04","open":0.507605,"high":0.509632,"low":0.497215,"close":0.50632},{"date":"2003-12-05","open":0.505601,"high":0.508816,"low":0.496939,"close":0.50351},{"date":"2003-12-08","open":0.503092,"high":0.508811,"low":0.496841,"close":0.503858},{"date":"2003-12-09","open":0.504449,"high":0.511357,"low":0.492912,"close":0.499251},{"date":"2003-12-10","open":0.501077,"high":0.504908,"low":0.490279,"close":0.4948},{"date":"2003-12-11","open":0.495876,"high":0.50914,"low":0.488622,"close":0.502919},{"date":"2003-12-12","open":0.501806,"high":0.50731,"low":0.49695,"close":0.503791},{"date":"2003-12-15","open":0.499221,"high":0.51591,"low":0.486863,"close":0.494517},{"date":"2003-12-16","open":0.495171,"high":0.498419,"low":0.485069,"close":0.495192},{"date":"2003-12-17","open":0.496021,"high":0.497774,"low":0.488664,"close":0.493548},{"date":"2003-12-18","open":0.49369,"high":0.502814,"low":0.487196,"close":0.495625},{"date":"2003-12-19","open":0.497713,"high":0.501566,"low":0.492274,"close":0.497704},{"date":"2003-12-22","open":0.497564,"high":0.503861,"low":0.492705,"close":0.499818},{"date":"2003-12-23","open":0.500091,"high":0.50512,"low":0.496771,"close":0.502233},{"date":"2003-12-24","open":0.502648,"high":0.504249,"low":0.5,"close":0.502098},{"date":"2003-12-26","open":0.502962,"high":0.505154,"low":0.500545,"close":0.503555},{"date":"2003-12-29","open":0.503906,"high":0.511295,"low":0.498427,"close":0.504408},{"date":"2003-12-30","open":0.504096,"high":0.508615,"low":0.502471,"close":0.505666},{"date":"2003-12-31","open":0.506384,"high":0.509744,"low":0.496234,"close":0.497843},{"date":"2004-01-02","open":0.497405,"high":0.508534,"low":0.49541,"close":0.503461},{"date":"2004-01-05","open":0.50479,"high":0.508827,"low":0.499111,"close":0.503824},{"date":"2004-01-06","open":0.505439,"high":0.509554,"low":0.501198,"close":0.502621},{"date":"2004-01-07","open":0.504137,"high":0.511931,"low":0.499558,"close":0.506331},{"date":"2004-01-08","open":0.508962,"high":0.513168,"low":0.504453,"close":0.508114},{"date":"2004-01-09","open":0.50811,"high":0.516612,"low":0.502731,"close":0.508497},{"date":"2004-01-12","open":0.510351,"high":0.518423,"low":0.505519,"close":0.51422},{"date":"2004-01-13","open":0.514192,"high":0.520401,"low":0.505255,"close":0.515103},{"date":"2004-01-14","open":0.516052,"high":0.518239,"low":0.509326,"close":0.51348},{"date":"2004-01-15","open":0.514044,"high":0.520075,"low":0.505348,"close":0.513535},{"date":"2004-01-16","open":0.516047,"high":0.519757,"low":0.512291,"close":0.514313},{"date":"2004-01-20","open":0.515585,"high":0.52337,"low":0.511644,"close":0.520665},{"date":"2004-01-21","open":0.520722,"high":0.524886,"low":0.50954,"close":0.515899},{"date":"2004-01-22","open":0.518933,"high":0.522517,"low":0.50988,"close":0.514286},{"date":"2004-01-23","open":0.513913,"high":0.521369,"low":0.508711,"close":0.518745},{"date":"2004-01-26","open":0.518839,"high":0.52483,"low":0.508583,"close":0.51739},{"date":"2004-01-27","open":0.517581,"high":0.522896,"low":0.507639,"close":0.516219},{"date":"2004-01-28","open":0.518351,"high":0.528334,"low":0.502602,"close":0.514069},{"date":"2004-01-29","open":0.513825,"high":0.519723,"low":0.501361,"close":0.508724},{"date":"2004-01-30","open":0.509161,"high":0.514546,"low":0.504573,"close":0.509341},{"date":"2004-02-02","open":0.509411,"high":0.516089,"low":0.499826,"close":0.508467},{"date":"2004-02-03","open":0.508177,"high":0.51049,"low":0.504293,"close":0.506504},{"date":"2004-02-04","open":0.507024,"high":0.508999,"low":0.493713,"close":0.498006},{"date":"2004-02-05","open":0.499867,"high":0.504877,"low":0.49586,"close":0.501237},{"date":"2004-02-06","open":0.500176,"high":0.515194,"low":0.494595,"close":0.50817},{"date":"2004-02-09","open":0.509288,"high":0.513168,"low":0.505789,"close":0.509085},{"date":"2004-02-10","open":0.510151,"high":0.516629,"low":0.505298,"close":0.513539},{"date":"2004-02-11","open":0.513801,"high":0.520802,"low":0.504768,"close":0.511243},{"date":"2004-02-12","open":0.511943,"high":0.515228,"low":0.506666,"close":0.509555},{"date":"2004-02-13","open":0.510361,"high":0.517386,"low":0.500861,"close":0.506558},{"date":"2004-02-17","open":0.506776,"high":0.512654,"low":0.503994,"close":0.510889},{"date":"2004-02-18","open":0.511188,"high":0.515301,"low":0.503774,"close":0.509424},{"date":"2004-02-19","open":0.510616,"high":0.516861,"low":0.497294,"close":0.5023},{"date":"2004-02-20","open":0.502858,"high":0.509535,"low":0.495673,"close":0.50296},{"date":"2004-02-23","open":0.503038,"high":0.507839,"low":0.492712,"close":0.49664},{"date":"2004-02-24","open":0.496631,"high":0.508715,"low":0.489608,"close":0.497421},{"date":"2004-02-25","open":0.498602,"high":0.504986,"low":0.494003,"close":0.502307},{"date":"2004-02-26","open":0.502487,"high":0.509446,"low":0.497875,"close":0.505046},{"date":"2004-02-27","open":0.505165,"high":0.510774,"low":0.50095,"close":0.507303},{"date":"2004-03-01","open":0.506801,"high":0.514534,"low":0.501977,"close":0.510331},{"date":"2004-03-02","open":0.510609,"high":0.515925,"low":0.502693,"close":0.509266},{"date":"2004-03-03","open":0.509328,"high":0.514793,"low":0.503064,"close":0.50886},{"date":"2004-03-04","open":0.508814,"high":0.516361,"low":0.505512,"close":0.513924},{"date":"2004-03-05","open":0.512736,"high":0.522294,"low":0.505344,"close":0.513404},{"date":"2004-03-08","open":0.514956,"high":0.523627,"low":0.504802,"close":0.512352},{"date":"2004-03-09","open":0.512163,"high":0.51777,"low":0.505078,"close":0.510044},{"date":"2004-03-10","open":0.510286,"high":0.523099,"low":0.497604,"close":0.507905},{"date":"2004-03-11","open":0.506762,"high":0.522052,"low":0.499161,"close":0.509359},{"date":"2004-03-12","open":0.510158,"high":0.524019,"low":0.504924,"close":0.516344},{"date":"2004-03-15","open":0.51581,"high":0.522453,"low":0.502092,"close":0.509263},{"date":"2004-03-16","open":0.510109,"high":0.516691,"low":0.499822,"close":0.506754},{"date":"2004-03-17","open":0.507488,"high":0.515789,"low":0.502384,"close":0.510439},{"date":"2004-03-18","open":0.509938,"high":0.514786,"low":0.500397,"close":0.507208},{"date":"2004-03-19","open":0.510453,"high":0.518372,"low":0.503242,"close":0.511885},{"date":"2004-03-22","open":0.509499,"high":0.518515,"low":0.502397,"close":0.508436},{"date":"2004-03-23","open":0.509388,"high":0.517282,"low":0.503986,"close":0.510232},{"date":"2004-03-24","open":0.511133,"high":0.516123,"low":0.502633,"close":0.509174},{"date":"2004-03-25","open":0.510356,"high":0.520357,"low":0.503145,"close":0.514054},{"date":"2004-03-26","open":0.512167,"high":0.518953,"low":0.508096,"close":0.514275},{"date":"2004-03-29","open":0.515095,"high":0.522047,"low":0.509668,"close":0.51692},{"date":"2004-03-30","open":0.517008,"high":0.523436,"low":0.512957,"close":0.519341},{"date":"2004-03-31","open":0.519338,"high":0.524115,"low":0.512875,"close":0.519894},{"date":"2004-04-01","open":0.519943,"high":0.52605,"low":0.5155,"close":0.5225},{"date":"2004-04-02","open":0.525041,"high":0.530904,"low":0.520812,"close":0.525122},{"date":"2004-04-05","open":0.526297,"high":0.528224,"low":0.519154,"close":0.523814},{"date":"2004-04-06","open":0.522773,"high":0.525563,"low":0.516583,"close":0.51906},{"date":"2004-04-07","open":0.518747,"high":0.527999,"low":0.514698,"close":0.524208},{"date":"2004-04-08","open":0.524651,"high":0.53253,"low":0.515293,"close":0.520766},{"date":"2004-04-12","open":0.520946,"high":0.525007,"low":0.517553,"close":0.520031},{"date":"2004-04-13","open":0.52117,"high":0.531499,"low":0.503903,"close":0.515149},{"date":"2004-04-14","open":0.514697,"high":0.521279,"low":0.5066,"close":0.512744},{"date":"2004-04-15","open":0.512384,"high":0.52047,"low":0.502725,"close":0.510712},{"date":"2004-04-16","open":0.511113,"high":0.517083,"low":0.502236,"close":0.510674},{"date":"2004-04-19","open":0.510964,"high":0.517524,"low":0.50522,"close":0.514451},{"date":"2004-04-20","open":0.514814,"high":0.528896,"low":0.499825,"close":0.511705},{"date":"2004-04-21","open":0.512478,"high":0.520247,"low":0.504825,"close":0.516553},{"date":"2004-04-22","open":0.516181,"high":0.527037,"low":0.506235,"close":0.516411},{"date":"2004-04-23","open":0.517829,"high":0.52096,"low":0.509296,"close":0.514865},{"date":"2004-04-26","open":0.515633,"high":0.524032,"low":0.509831,"close":0.516637},{"date":"2004-04-27","open":0.516502,"high":0.520885,"low":0.507557,"close":0.514873},{"date":"2004-04-28","open":0.514268,"high":0.521333,"low":0.502587,"close":0.510725},{"date":"2004-04-29","open":0.511444,"high":0.521231,"low":0.495323,"close":0.505052},{"date":"2004-04-30","open":0.506374,"high":0.513075,"low":0.494394,"close":0.500721},{"date":"2004-05-03","open":0.501033,"high":0.509115,"low":0.496482,"close":0.501917},{"date":"2004-05-04","open":0.501826,"high":0.514598,"low":0.496468,"close":0.505087},{"date":"2004-05-05","open":0.505293,"high":0.509986,"low":0.501416,"close":0.504079},{"date":"2004-05-06","open":0.503839,"high":0.508468,"low":0.491607,"close":0.501029},{"date":"2004-05-07","open":0.49991,"high":0.514551,"low":0.484986,"close":0.494998},{"date":"2004-05-10","open":0.493421,"high":0.501846,"low":0.483554,"close":0.491225},{"date":"2004-05-11","open":0.492691,"high":0.501235,"low":0.488414,"close":0.497768},{"date":"2004-05-12","open":0.497673,"high":0.509439,"low":0.480821,"close":0.498325},{"date":"2004-05-13","open":0.49836,"high":0.503329,"low":0.489216,"close":0.49359},{"date":"2004-05-14","open":0.494497,"high":0.502425,"low":0.486003,"close":0.491367},{"date":"2004-05-17","open":0.488934,"high":0.497463,"low":0.481735,"close":0.490926},{"date":"2004-05-18","open":0.491278,"high":0.495747,"low":0.486811,"close":0.494026},{"date":"2004-05-19","open":0.494118,"high":0.505818,"low":0.48318,"close":0.492175},{"date":"2004-05-20","open":0.492462,"high":0.497982,"low":0.486848,"close":0.491607},{"date":"2004-05-21","open":0.492862,"high":0.498767,"low":0.487743,"close":0.49531},{"date":"2004-05-24","open":0.496517,"high":0.503373,"low":0.492958,"close":0.499683},{"date":"2004-05-25","open":0.500273,"high":0.515146,"low":0.489462,"close":0.502906},{"date":"2004-05-26","open":0.503493,"high":0.507937,"low":0.498976,"close":0.504633},{"date":"2004-05-27","open":0.504887,"high":0.509816,"low":0.497125,"close":0.501905},{"date":"2004-05-28","open":0.502439,"high":0.505963,"low":0.499557,"close":0.502835},{"date":"2004-06-01","open":0.502401,"high":0.512202,"low":0.500089,"close":0.508296},{"date":"2004-06-02","open":0.507918,"high":0.510937,"low":0.501057,"close":0.504729},{"date":"2004-06-03","open":0.50554,"high":0.509325,"low":0.494743,"close":0.499599},{"date":"2004-06-04","open":0.500708,"high":0.506166,"low":0.495862,"close":0.501859},{"date":"2004-06-07","open":0.502072,"high":0.509346,"low":0.49473,"close":0.503313},{"date":"2004-06-08","open":0.503279,"high":0.506263,"low":0.499652,"close":0.50209},{"date":"2004-06-09","open":0.502402,"high":0.507826,"low":0.493723,"close":0.497671},{"date":"2004-06-10","open":0.499562,"high":0.500922,"low":0.494447,"close":0.497158},{"date":"2004-06-14","open":0.496046,"high":0.501019,"low":0.488538,"close":0.492316},{"date":"2004-06-15","open":0.492888,"high":0.501454,"low":0.490258,"close":0.49772},{"date":"2004-06-16","open":0.497018,"high":0.500967,"low":0.494396,"close":0.498772},{"date":"2004-06-17","open":0.498551,"high":0.503309,"low":0.49382,"close":0.498199},{"date":"2004-06-18","open":0.499073,"high":0.505213,"low":0.494659,"close":0.500836},{"date":"2004-06-21","open":0.500484,"high":0.505613,"low":0.49632,"close":0.500795},{"date":"2004-06-22","open":0.501458,"high":0.507145,"low":0.49359,"close":0.502153},{"date":"2004-06-23","open":0.501628,"high":0.511814,"low":0.496169,"close":0.505359},{"date":"2004-06-24","open":0.505936,"high":0.51024,"low":0.501958,"close":0.505114},{"date":"2004-06-25","open":0.501442,"high":0.514602,"low":0.49913,"close":0.512122},{"date":"2004-06-28","open":0.509518,"high":0.517679,"low":0.506413,"close":0.512825},{"date":"2004-06-29","open":0.511495,"high":0.519044,"low":0.508627,"close":0.515011},{"date":"2004-06-30","open":0.514772,"high":0.519138,"low":0.509801,"close":0.515149},{"date":"2004-07-01","open":0.515624,"high":0.524427,"low":0.506294,"close":0.512839},{"date":"2004-07-02","open":0.51299,"high":0.51714,"low":0.508871,"close":0.514706},{"date":"2004-07-06","open":0.513838,"high":0.517603,"low":0.505825,"close":0.509965},{"date":"2004-07-07","open":0.509615,"high":0.514541,"low":0.505019,"close":0.507842},{"date":"2004-07-08","open":0.506574,"high":0.5125,"low":0.496795,"close":0.502154},{"date":"2004-07-09","open":0.502596,"high":0.506015,"low":0.499643,"close":0.504072},{"date":"2004-07-12","open":0.503049,"high":0.507928,"low":0.496073,"close":0.500984},{"date":"2004-07-13","open":0.501876,"high":0.505287,"low":0.499911,"close":0.501252},{"date":"2004-07-14","open":0.50009,"high":0.508099,"low":0.494172,"close":0.49991},{"date":"2004-07-15","open":0.500805,"high":0.508491,"low":0.498347,"close":0.504332},{"date":"2004-07-16","open":0.504526,"high":0.50987,"low":0.494314,"close":0.499052},{"date":"2004-07-19","open":0.500406,"high":0.504591,"low":0.494052,"close":0.500544},{"date":"2004-07-20","open":0.500679,"high":0.512109,"low":0.493476,"close":0.50412},{"date":"2004-07-21","open":0.504203,"high":0.515761,"low":0.486436,"close":0.497445},{"date":"2004-07-22","open":0.498628,"high":0.50354,"low":0.485642,"close":0.496906},{"date":"2004-07-23","open":0.495712,"high":0.500874,"low":0.489472,"close":0.493943},{"date":"2004-07-26","open":0.494001,"high":0.500139,"low":0.483049,"close":0.48846},{"date":"2004-07-27","open":0.489592,"high":0.498761,"low":0.484425,"close":0.49294},{"date":"2004-07-28","open":0.493017,"high":0.500506,"low":0.482015,"close":0.491008},{"date":"2004-07-29","open":0.49213,"high":0.498545,"low":0.488229,"close":0.494709},{"date":"2004-07-30","open":0.494924,"high":0.500363,"low":0.491434,"close":0.496211},{"date":"2004-08-02","open":0.495508,"high":0.500682,"low":0.48644,"close":0.493383},{"date":"2004-08-03","open":0.493194,"high":0.497277,"low":0.486134,"close":0.490155},{"date":"2004-08-04","open":0.488579,"high":0.497081,"low":0.481716,"close":0.489746},{"date":"2004-08-05","open":0.489528,"high":0.499307,"low":0.478982,"close":0.488745},{"date":"2004-08-06","open":0.486389,"high":0.492403,"low":0.478788,"close":0.485447},{"date":"2004-08-09","open":0.485423,"high":0.487695,"low":0.479624,"close":0.483178},{"date":"2004-08-10","open":0.482341,"high":0.492914,"low":0.47717,"close":0.484499},{"date":"2004-08-11","open":0.484305,"high":0.492157,"low":0.475953,"close":0.484837},{"date":"2004-08-12","open":0.483841,"high":0.489637,"low":0.477073,"close":0.483174},{"date":"2004-08-13","open":0.483567,"high":0.488226,"low":0.478249,"close":0.482135},{"date":"2004-08-16","open":0.483293,"high":0.49197,"low":0.475976,"close":0.485319},{"date":"2004-08-17","open":0.486989,"high":0.490463,"low":0.481973,"close":0.48563},{"date":"2004-08-18","open":0.484427,"high":0.498295,"low":0.476536,"close":0.490957},{"date":"2004-08-19","open":0.490484,"high":0.494962,"low":0.485094,"close":0.488196},{"date":"2004-08-20","open":0.488642,"high":0.499498,"low":0.483232,"close":0.493392},{"date":"2004-08-23","open":0.495161,"high":0.499046,"low":0.48849,"close":0.492831},{"date":"2004-08-24","open":0.493764,"high":0.498407,"low":0.488215,"close":0.493521},{"date":"2004-08-25","open":0.493338,"high":0.499363,"low":0.485306,"close":0.492169},{"date":"2004-08-26","open":0.49279,"high":0.494993,"low":0.488725,"close":0.490099},{"date":"2004-08-27","open":0.490737,"high":0.496443,"low":0.488847,"close":0.492418},{"date":"2004-08-30","open":0.491818,"high":0.497057,"low":0.486797,"close":0.490817},{"date":"2004-08-31","open":0.491596,"high":0.497275,"low":0.485246,"close":0.492395},{"date":"2004-09-01","open":0.491663,"high":0.502806,"low":0.488624,"close":0.495239},{"date":"2004-09-02","open":0.494426,"high":0.504315,"low":0.487755,"close":0.498312},{"date":"2004-09-03","open":0.496929,"high":0.500937,"low":0.489275,"close":0.494827},{"date":"2004-09-07","open":0.496801,"high":0.501425,"low":0.492442,"close":0.497785},{"date":"2004-09-08","open":0.497425,"high":0.503428,"low":0.49142,"close":0.496358},{"date":"2004-09-09","open":0.496225,"high":0.506471,"low":0.494773,"close":0.500889},{"date":"2004-09-10","open":0.502133,"high":0.508208,"low":0.495012,"close":0.502919},{"date":"2004-09-13","open":0.502427,"high":0.508274,"low":0.500088,"close":0.504011},{"date":"2004-09-14","open":0.504325,"high":0.505168,"low":0.497669,"close":0.501936},{"date":"2004-09-15","open":0.501942,"high":0.504881,"low":0.497795,"close":0.502748},{"date":"2004-09-16","open":0.504475,"high":0.509043,"low":0.501367,"close":0.506629},{"date":"2004-09-17","open":0.507304,"high":0.509717,"low":0.500882,"close":0.505612},{"date":"2004-09-20","open":0.505547,"high":0.510688,"low":0.502788,"close":0.506446},{"date":"2004-09-21","open":0.507228,"high":0.512529,"low":0.503305,"close":0.508056},{"date":"2004-09-22","open":0.506844,"high":0.511887,"low":0.501155,"close":0.505782},{"date":"2004-09-23","open":0.50672,"high":0.511131,"low":0.504029,"close":0.508067},{"date":"2004-09-24","open":0.508231,"high":0.511113,"low":0.504072,"close":0.505473},{"date":"2004-09-27","open":0.505761,"high":0.508229,"low":0.49955,"close":0.503296},{"date":"2004-09-28","open":0.50302,"high":0.510823,"low":0.498341,"close":0.50683},{"date":"2004-09-29","open":0.50607,"high":0.512883,"low":0.502816,"close":0.509031},{"date":"2004-09-30","open":0.508023,"high":0.51501,"low":0.505983,"close":0.509395},{"date":"2004-10-01","open":0.510333,"high":0.520274,"low":0.503388,"close":0.513506},{"date":"2004-10-04","open":0.515337,"high":0.519244,"low":0.512059,"close":0.515548},{"date":"2004-10-05","open":0.514888,"high":0.518672,"low":0.511388,"close":0.514838},{"date":"2004-10-06","open":0.515074,"high":0.520144,"low":0.509592,"close":0.514649},{"date":"2004-10-07","open":0.514775,"high":0.519936,"low":0.506993,"close":0.511503},{"date":"2004-10-08","open":0.511003,"high":0.517935,"low":0.503648,"close":0.509288},{"date":"2004-10-11","open":0.509842,"high":0.511452,"low":0.506194,"close":0.509604},{"date":"2004-10-12","open":0.509002,"high":0.515276,"low":0.503324,"close":0.510442},{"date":"2004-10-13","open":0.512124,"high":0.520841,"low":0.500486,"close":0.507441},{"date":"2004-10-14","open":0.507342,"high":0.514288,"low":0.502368,"close":0.508225},{"date":"2004-10-15","open":0.508917,"high":0.516686,"low":0.502416,"close":0.510606},{"date":"2004-10-18","open":0.510957,"high":0.516983,"low":0.503664,"close":0.510835},{"date":"2004-10-19","open":0.511248,"high":0.5203,"low":0.502539,"close":0.509843},{"date":"2004-10-20","open":0.509784,"high":0.518907,"low":0.505685,"close":0.513482},{"date":"2004-10-21","open":0.513313,"high":0.522366,"low":0.508175,"close":0.516721},{"date":"2004-10-22","open":0.516953,"high":0.524759,"low":0.507506,"close":0.513683},{"date":"2004-10-25","open":0.513804,"high":0.523365,"low":0.511079,"close":0.519752},{"date":"2004-10-26","open":0.518751,"high":0.526483,"low":0.506183,"close":0.518648},{"date":"2004-10-27","open":0.517867,"high":0.527268,"low":0.509195,"close":0.517541},{"date":"2004-10-28","open":0.518532,"high":0.520402,"low":0.510127,"close":0.514043},{"date":"2004-10-29","open":0.51494,"high":0.518689,"low":0.509328,"close":0.513251},{"date":"2004-11-01","open":0.513121,"high":0.517933,"low":0.508257,"close":0.515902},{"date":"2004-11-02","open":0.515879,"high":0.521374,"low":0.506852,"close":0.513606},{"date":"2004-11-03","open":0.514735,"high":0.521271,"low":0.510229,"close":0.515481},{"date":"2004-11-04","open":0.516466,"high":0.523544,"low":0.505014,"close":0.514715},{"date":"2004-11-05","open":0.51431,"high":0.520474,"low":0.508501,"close":0.513813},{"date":"2004-11-08","open":0.51496,"high":0.51782,"low":0.510876,"close":0.512766},{"date":"2004-11-09","open":0.513068,"high":0.518756,"low":0.510638,"close":0.515657},{"date":"2004-11-10","open":0.515804,"high":0.523039,"low":0.512973,"close":0.518936},{"date":"2004-11-11","open":0.518945,"high":0.525107,"low":0.514307,"close":0.520109},{"date":"2004-11-12","open":0.520132,"high":0.527107,"low":0.514118,"close":0.52134},{"date":"2004-11-15","open":0.522785,"high":0.52677,"low":0.519323,"close":0.524552},{"date":"2004-11-16","open":0.523995,"high":0.527818,"low":0.519635,"close":0.523668},{"date":"2004-11-17","open":0.524035,"high":0.530787,"low":0.518801,"close":0.52336},{"date":"2004-11-18","open":0.523665,"high":0.526009,"low":0.518771,"close":0.521812},{"date":"2004-11-19","open":0.52182,"high":0.52911,"low":0.514319,"close":0.522058},{"date":"2004-11-22","open":0.521209,"high":0.530035,"low":0.516847,"close":0.525089},{"date":"2004-11-23","open":0.525396,"high":0.531482,"low":0.51911,"close":0.52759},{"date":"2004-11-24","open":0.527606,"high":0.533249,"low":0.525508,"close":0.529466},{"date":"2004-11-26","open":0.530082,"high":0.534235,"low":0.5274,"close":0.530629},{"date":"2004-11-29","open":0.532115,"high":0.540858,"low":0.524998,"close":0.53459},{"date":"2004-11-30","open":0.535847,"high":0.539697,"low":0.533322,"close":0.538129},{"date":"2004-12-01","open":0.536645,"high":0.544623,"low":0.530042,"close":0.537029},{"date":"2004-12-02","open":0.537364,"high":0.541215,"low":0.532076,"close":0.535825},{"date":"2004-12-03","open":0.536082,"high":0.540851,"low":0.531214,"close":0.535178},{"date":"2004-12-06","open":0.536784,"high":0.539128,"low":0.530174,"close":0.532841},{"date":"2004-12-07","open":0.533434,"high":0.541003,"low":0.521318,"close":0.52845},{"date":"2004-12-08","open":0.52872,"high":0.5347,"low":0.524323,"close":0.531189},{"date":"2004-12-09","open":0.530642,"high":0.534783,"low":0.518584,"close":0.525292},{"date":"2004-12-10","open":0.525563,"high":0.532604,"low":0.522081,"close":0.528786},{"date":"2004-12-13","open":0.529643,"high":0.534478,"low":0.523007,"close":0.529949},{"date":"2004-12-14","open":0.530288,"high":0.535197,"low":0.52662,"close":0.531004},{"date":"2004-12-15","open":0.531566,"high":0.538193,"low":0.529353,"close":0.534993},{"date":"2004-12-16","open":0.535371,"high":0.53907,"low":0.526476,"close":0.531165},{"date":"2004-12-17","open":0.535577,"high":0.539443,"low":0.530799,"close":0.53508},{"date":"2004-12-20","open":0.534864,"high":0.540992,"low":0.527974,"close":0.534276},{"date":"2004-12-21","open":0.534699,"high":0.540181,"low":0.529631,"close":0.535759},{"date":"2004-12-22","open":0.535886,"high":0.539734,"low":0.53221,"close":0.535549},{"date":"2004-12-23","open":0.53421,"high":0.537461,"low":0.532157,"close":0.534818},{"date":"2004-12-27","open":0.536304,"high":0.539912,"low":0.525873,"close":0.532526},{"date":"2004-12-28","open":0.53241,"high":0.539801,"low":0.529383,"close":0.53664},{"date":"2004-12-29","open":0.536918,"high":0.539066,"low":0.533855,"close":0.535761},{"date":"2004-12-30","open":0.536326,"high":0.538665,"low":0.532944,"close":0.53488},{"date":"2004-12-31","open":0.535367,"high":0.540811,"low":0.531646,"close":0.5357},{"date":"2005-01-03","open":0.535538,"high":0.54387,"low":0.522093,"close":0.531255},{"date":"2005-01-04","open":0.531629,"high":0.541033,"low":0.517919,"close":0.526298},{"date":"2005-01-05","open":0.526107,"high":0.530847,"low":0.513962,"close":0.519363},{"date":"2005-01-06","open":0.520686,"high":0.52596,"low":0.51389,"close":0.519518},{"date":"2005-01-07","open":0.519038,"high":0.524422,"low":0.510694,"close":0.514438},{"date":"2005-01-10","open":0.515464,"high":0.524759,"low":0.510213,"close":0.517227},{"date":"2005-01-11","open":0.516268,"high":0.519451,"low":0.510611,"close":0.514469},{"date":"2005-01-12","open":0.514274,"high":0.521188,"low":0.505974,"close":0.514886},{"date":"2005-01-13","open":0.515341,"high":0.522894,"low":0.510149,"close":0.517514},{"date":"2005-01-14","open":0.517504,"high":0.522673,"low":0.513963,"close":0.519706},{"date":"2005-01-18","open":0.519271,"high":0.529123,"low":0.511704,"close":0.520465},{"date":"2005-01-19","open":0.520305,"high":0.527705,"low":0.512801,"close":0.51844},{"date":"2005-01-20","open":0.518025,"high":0.524256,"low":0.514552,"close":0.518468},{"date":"2005-01-21","open":0.518125,"high":0.527132,"low":0.513305,"close":0.520466},{"date":"2005-01-24","open":0.520625,"high":0.526338,"low":0.512102,"close":0.517546},{"date":"2005-01-25","open":0.518176,"high":0.523475,"low":0.512727,"close":0.517368},{"date":"2005-01-26","open":0.517474,"high":0.525034,"low":0.514966,"close":0.522733},{"date":"2005-01-27","open":0.522144,"high":0.528894,"low":0.518641,"close":0.52329},{"date":"2005-01-28","open":0.524726,"high":0.528685,"low":0.516291,"close":0.522865},{"date":"2005-01-31","open":0.523612,"high":0.528842,"low":0.520677,"close":0.525728},{"date":"2005-02-01","open":0.525412,"high":0.530821,"low":0.52091,"close":0.525355},{"date":"2005-02-02","open":0.525449,"high":0.529857,"low":0.522284,"close":0.527794},{"date":"2005-02-03","open":0.527297,"high":0.530067,"low":0.5214,"close":0.526227},{"date":"2005-02-04","open":0.526134,"high":0.533955,"low":0.519223,"close":0.527239},{"date":"2005-02-07","open":0.528316,"high":0.531677,"low":0.523482,"close":0.527859},{"date":"2005-02-08","open":0.527253,"high":0.530774,"low":0.524658,"close":0.528492},{"date":"2005-02-09","open":0.529314,"high":0.534591,"low":0.516059,"close":0.521163},{"date":"2005-02-10","open":0.521227,"high":0.525071,"low":0.515831,"close":0.52021},{"date":"2005-02-11","open":0.520635,"high":0.53047,"low":0.511236,"close":0.524137},{"date":"2005-02-14","open":0.523656,"high":0.527058,"low":0.520106,"close":0.524113},{"date":"2005-02-15","open":0.524172,"high":0.527676,"low":0.518159,"close":0.522579},{"date":"2005-02-16","open":0.522616,"high":0.529543,"low":0.518525,"close":0.523802},{"date":"2005-02-17","open":0.525447,"high":0.531026,"low":0.518256,"close":0.523413},{"date":"2005-02-18","open":0.522788,"high":0.527189,"low":0.518758,"close":0.521472},{"date":"2005-02-22","open":0.520851,"high":0.530022,"low":0.510501,"close":0.518971},{"date":"2005-02-23","open":0.519129,"high":0.525122,"low":0.515681,"close":0.518376},{"date":"2005-02-24","open":0.518618,"high":0.525971,"low":0.510223,"close":0.519794},{"date":"2005-02-25","open":0.518833,"high":0.52879,"low":0.512863,"close":0.523264},{"date":"2005-02-28","open":0.523731,"high":0.530157,"low":0.516735,"close":0.523419},{"date":"2005-03-01","open":0.524168,"high":0.52815,"low":0.519585,"close":0.52487},{"date":"2005-03-02","open":0.524677,"high":0.531538,"low":0.51874,"close":0.52414},{"date":"2005-03-03","open":0.524412,"high":0.529992,"low":0.517966,"close":0.524418},{"date":"2005-03-04","open":0.524949,"high":0.529272,"low":0.519091,"close":0.524322},{"date":"2005-03-07","open":0.525436,"high":0.528105,"low":0.520325,"close":0.522762},{"date":"2005-03-08","open":0.523274,"high":0.52682,"low":0.516504,"close":0.51966},{"date":"2005-03-09","open":0.520128,"high":0.525546,"low":0.514024,"close":0.519633},{"date":"2005-03-10","open":0.519389,"high":0.526163,"low":0.512181,"close":0.516249},{"date":"2005-03-11","open":0.517517,"high":0.524717,"low":0.511091,"close":0.519478},{"date":"2005-03-14","open":0.520106,"high":0.523861,"low":0.515352,"close":0.520142},{"date":"2005-03-15","open":0.521084,"high":0.528065,"low":0.514161,"close":0.520976},{"date":"2005-03-16","open":0.521053,"high":0.526829,"low":0.515812,"close":0.522498},{"date":"2005-03-17","open":0.521834,"high":0.526307,"low":0.51712,"close":0.521448},{"date":"2005-03-18","open":0.522878,"high":0.527719,"low":0.516523,"close":0.522187},{"date":"2005-03-21","open":0.522618,"high":0.527683,"low":0.518353,"close":0.524809},{"date":"2005-03-22","open":0.524204,"high":0.536784,"low":0.517531,"close":0.526518},{"date":"2005-03-23","open":0.525866,"high":0.526938,"low":0.518179,"close":0.522222},{"date":"2005-03-24","open":0.520603,"high":0.526482,"low":0.516993,"close":0.521171},{"date":"2005-03-28","open":0.521632,"high":0.524252,"low":0.516958,"close":0.520586},{"date":"2005-03-29","open":0.520574,"high":0.529462,"low":0.508312,"close":0.516605},{"date":"2005-03-30","open":0.516184,"high":0.523422,"low":0.509983,"close":0.514046},{"date":"2005-03-31","open":0.517641,"high":0.519131,"low":0.512831,"close":0.517718},{"date":"2005-04-01","open":0.517323,"high":0.527927,"low":0.50769,"close":0.517926},{"date":"2005-04-04","open":0.517382,"high":0.524156,"low":0.510775,"close":0.519},{"date":"2005-04-05","open":0.518509,"high":0.521118,"low":0.514276,"close":0.517472},{"date":"2005-04-06","open":0.517687,"high":0.523016,"low":0.514334,"close":0.517285},{"date":"2005-04-07","open":0.515919,"high":0.52189,"low":0.511068,"close":0.516521},{"date":"2005-04-08","open":0.516321,"high":0.522542,"low":0.508095,"close":0.513983},{"date":"2005-04-11","open":0.512977,"high":0.515488,"low":0.50836,"close":0.511051},{"date":"2005-04-12","open":0.511154,"high":0.521568,"low":0.501008,"close":0.513227},{"date":"2005-04-13","open":0.512821,"high":0.519935,"low":0.502778,"close":0.509974},{"date":"2005-04-14","open":0.509966,"high":0.519392,"low":0.498979,"close":0.506435},{"date":"2005-04-15","open":0.506826,"high":0.516915,"low":0.494836,"close":0.506527},{"date":"2005-04-18","open":0.505696,"high":0.512285,"low":0.498521,"close":0.50821},{"date":"2005-04-19","open":0.508775,"high":0.515283,"low":0.506189,"close":0.512521},{"date":"2005-04-20","open":0.513087,"high":0.522237,"low":0.502378,"close":0.511687},{"date":"2005-04-21","open":0.512588,"high":0.521857,"low":0.499355,"close":0.51418},{"date":"2005-04-22","open":0.513738,"high":0.521222,"low":0.498197,"close":0.507831},{"date":"2005-04-25","open":0.508458,"high":0.512617,"low":0.504292,"close":0.509155},{"date":"2005-04-26","open":0.508624,"high":0.517325,"low":0.49696,"close":0.506858},{"date":"2005-04-27","open":0.506094,"high":0.513719,"low":0.496425,"close":0.504712},{"date":"2005-04-28","open":0.504381,"high":0.509194,"low":0.491701,"close":0.498074},{"date":"2005-04-29","open":0.499609,"high":0.506361,"low":0.487615,"close":0.497797},{"date":"2005-05-02","open":0.497803,"high":0.504155,"low":0.494287,"close":0.500086},{"date":"2005-05-03","open":0.501335,"high":0.506958,"low":0.494908,"close":0.501715},{"date":"2005-05-04","open":0.500557,"high":0.509804,"low":0.494352,"close":0.503404},{"date":"2005-05-05","open":0.503102,"high":0.510365,"low":0.497119,"close":0.503491},{"date":"2005-05-06","open":0.505724,"high":0.510337,"low":0.50072,"close":0.506875},{"date":"2005-05-09","open":0.506185,"high":0.512601,"low":0.5,"close":0.508572},{"date":"2005-05-10","open":0.507584,"high":0.512501,"low":0.502298,"close":0.507804},{"date":"2005-05-11","open":0.507825,"high":0.512905,"low":0.498296,"close":0.505288},{"date":"2005-05-12","open":0.506308,"high":0.513756,"low":0.494855,"close":0.502803},{"date":"2005-05-13","open":0.503009,"high":0.51054,"low":0.492626,"close":0.501988},{"date":"2005-05-16","open":0.501469,"high":0.510116,"low":0.495977,"close":0.505051},{"date":"2005-05-17","open":0.504682,"high":0.510933,"low":0.496347,"close":0.504678},{"date":"2005-05-18","open":0.504869,"high":0.513177,"low":0.500588,"close":0.509555},{"date":"2005-05-19","open":0.507982,"high":0.512805,"low":0.505402,"close":0.508676},{"date":"2005-05-20","open":0.508212,"high":0.511369,"low":0.504146,"close":0.508731},{"date":"2005-05-23","open":0.509018,"high":0.513885,"low":0.504998,"close":0.509267},{"date":"2005-05-24","open":0.508875,"high":0.512836,"low":0.505967,"close":0.508368},{"date":"2005-05-25","open":0.509175,"high":0.511655,"low":0.501794,"close":0.504983},{"date":"2005-05-26","open":0.505468,"high":0.51162,"low":0.503702,"close":0.509288},{"date":"2005-05-27","open":0.510578,"high":0.513689,"low":0.506445,"close":0.511268},{"date":"2005-05-31","open":0.512325,"high":0.516834,"low":0.508779,"close":0.513475},{"date":"2005-06-01","open":0.51322,"high":0.521139,"low":0.507112,"close":0.514855},{"date":"2005-06-02","open":0.516011,"high":0.519067,"low":0.511834,"close":0.515154},{"date":"2005-06-03","open":0.515471,"high":0.52134,"low":0.509223,"close":0.513941},{"date":"2005-06-06","open":0.514631,"high":0.519113,"low":0.511897,"close":0.516411},{"date":"2005-06-07","open":0.516654,"high":0.523956,"low":0.511093,"close":0.517023},{"date":"2005-06-08","open":0.516815,"high":0.521183,"low":0.511071,"close":0.514636},{"date":"2005-06-09","open":0.515033,"high":0.522605,"low":0.508874,"close":0.517264},{"date":"2005-06-10","open":0.517999,"high":0.522993,"low":0.514546,"close":0.519551},{"date":"2005-06-13","open":0.519176,"high":0.52433,"low":0.513132,"close":0.520236},{"date":"2005-06-14","open":0.520548,"high":0.525586,"low":0.515429,"close":0.523498},{"date":"2005-06-15","open":0.523523,"high":0.527988,"low":0.516661,"close":0.523908},{"date":"2005-06-16","open":0.524368,"high":0.530433,"low":0.520635,"close":0.527677},{"date":"2005-06-17","open":0.529208,"high":0.533328,"low":0.524036,"close":0.527521},{"date":"2005-06-20","open":0.526264,"high":0.529271,"low":0.521668,"close":0.524547},{"date":"2005-06-21","open":0.525514,"high":0.528712,"low":0.522236,"close":0.525727},{"date":"2005-06-22","open":0.525723,"high":0.530437,"low":0.520666,"close":0.526528},{"date":"2005-06-23","open":0.526789,"high":0.535008,"low":0.517105,"close":0.524612},{"date":"2005-06-24","open":0.525025,"high":0.530293,"low":0.517207,"close":0.522861},{"date":"2005-06-27","open":0.523493,"high":0.527074,"low":0.520057,"close":0.523458},{"date":"2005-06-28","open":0.525712,"high":0.534975,"low":0.521623,"close":0.527174},{"date":"2005-06-29","open":0.530531,"high":0.534903,"low":0.528488,"close":0.532755},{"date":"2005-06-30","open":0.53294,"high":0.540479,"low":0.526928,"close":0.534486},{"date":"2005-07-01","open":0.533278,"high":0.537287,"low":0.529549,"close":0.535263},{"date":"2005-07-05","open":0.535094,"high":0.545767,"low":0.528471,"close":0.539381},{"date":"2005-07-06","open":0.539995,"high":0.545515,"low":0.53361,"close":0.539002},{"date":"2005-07-07","open":0.538423,"high":0.547015,"low":0.529137,"close":0.538391},{"date":"2005-07-08","open":0.538801,"high":0.551453,"low":0.532064,"close":0.543769},{"date":"2005-07-11","open":0.544053,"high":0.552222,"low":0.540377,"close":0.547646},{"date":"2005-07-12","open":0.546602,"high":0.551957,"low":0.540895,"close":0.544495},{"date":"2005-07-13","open":0.545105,"high":0.54775,"low":0.539912,"close":0.542514},{"date":"2005-07-14","open":0.543991,"high":0.547555,"low":0.53289,"close":0.53649},{"date":"2005-07-15","open":0.537096,"high":0.541026,"low":0.531697,"close":0.537284},{"date":"2005-07-18","open":0.538041,"high":0.541417,"low":0.533067,"close":0.53633},{"date":"2005-07-19","open":0.536957,"high":0.544482,"low":0.534075,"close":0.540888},{"date":"2005-07-20","open":0.540419,"high":0.55233,"low":0.534955,"close":0.545609},{"date":"2005-07-21","open":0.545933,"high":0.550747,"low":0.535717,"close":0.540254},{"date":"2005-07-22","open":0.540771,"high":0.549784,"low":0.536662,"close":0.544925},{"date":"2005-07-25","open":0.545337,"high":0.550916,"low":0.537394,"close":0.542901},{"date":"2005-07-26","open":0.542968,"high":0.547946,"low":0.539059,"close":0.543862},{"date":"2005-07-27","open":0.544534,"high":0.547095,"low":0.536363,"close":0.54342},{"date":"2005-07-28","open":0.543482,"high":0.549984,"low":0.537709,"close":0.545557},{"date":"2005-07-29","open":0.54658,"high":0.552713,"low":0.541122,"close":0.54865},{"date":"2005-08-01","open":0.548655,"high":0.552855,"low":0.545953,"close":0.548807},{"date":"2005-08-02","open":0.549205,"high":0.553742,"low":0.545746,"close":0.549642},{"date":"2005-08-03","open":0.548491,"high":0.550354,"low":0.544092,"close":0.545462},{"date":"2005-08-04","open":0.54383,"high":0.548677,"low":0.537205,"close":0.540656},{"date":"2005-08-05","open":0.540786,"high":0.544713,"low":0.529602,"close":0.536865},{"date":"2005-08-08","open":0.537312,"high":0.542327,"low":0.530913,"close":0.535997},{"date":"2005-08-09","open":0.53543,"high":0.537723,"low":0.529574,"close":0.533593},{"date":"2005-08-10","open":0.533355,"high":0.542257,"low":0.521044,"close":0.533123},{"date":"2005-08-11","open":0.531922,"high":0.539794,"low":0.528501,"close":0.535616},{"date":"2005-08-12","open":0.534434,"high":0.538248,"low":0.526558,"close":0.532423},{"date":"2005-08-15","open":0.532787,"high":0.541317,"low":0.526762,"close":0.534809},{"date":"2005-08-16","open":0.53524,"high":0.54124,"low":0.526716,"close":0.532362},{"date":"2005-08-17","open":0.531958,"high":0.537491,"low":0.527712,"close":0.531751},{"date":"2005-08-18","open":0.530684,"high":0.534718,"low":0.526028,"close":0.530076},{"date":"2005-08-19","open":0.530457,"high":0.533224,"low":0.526869,"close":0.53164},{"date":"2005-08-22","open":0.532224,"high":0.537742,"low":0.526414,"close":0.534662},{"date":"2005-08-23","open":0.534776,"high":0.541725,"low":0.528994,"close":0.535586},{"date":"2005-08-24","open":0.535017,"high":0.545297,"low":0.528885,"close":0.538258},{"date":"2005-08-25","open":0.538443,"high":0.541869,"low":0.535711,"close":0.539271},{"date":"2005-08-26","open":0.539677,"high":0.543338,"low":0.530414,"close":0.534117},{"date":"2005-08-29","open":0.535088,"high":0.54303,"low":0.52718,"close":0.537185},{"date":"2005-08-30","open":0.537072,"high":0.542155,"low":0.533388,"close":0.537629},{"date":"2005-08-31","open":0.537586,"high":0.551019,"low":0.529268,"close":0.542748},{"date":"2005-09-01","open":0.542116,"high":0.552088,"low":0.537637,"close":0.543146},{"date":"2005-09-02","open":0.543427,"high":0.547362,"low":0.536296,"close":0.541179},{"date":"2005-09-06","open":0.541089,"high":0.547819,"low":0.535299,"close":0.542926},{"date":"2005-09-07","open":0.542991,"high":0.546493,"low":0.53879,"close":0.54362},{"date":"2005-09-08","open":0.543345,"high":0.545779,"low":0.538226,"close":0.542348},{"date":"2005-09-09","open":0.542841,"high":0.54588,"low":0.537518,"close":0.540851},{"date":"2005-09-12","open":0.541824,"high":0.547839,"low":0.539665,"close":0.544351},{"date":"2005-09-13","open":0.544188,"high":0.546875,"low":0.537775,"close":0.543183},{"date":"2005-09-14","open":0.543074,"high":0.547066,"low":0.534619,"close":0.538917},{"date":"2005-09-15","open":0.537989,"high":0.542229,"low":0.53425,"close":0.537312},{"date":"2005-09-16","open":0.539903,"high":0.545455,"low":0.536124,"close":0.542024},{"date":"2005-09-19","open":0.541508,"high":0.546151,"low":0.536625,"close":0.54123},{"date":"2005-09-20","open":0.541883,"high":0.54911,"low":0.530378,"close":0.537976},{"date":"2005-09-21","open":0.538057,"high":0.543219,"low":0.530073,"close":0.534282},{"date":"2005-09-22","open":0.534684,"high":0.540684,"low":0.526878,"close":0.535108},{"date":"2005-09-23","open":0.53291,"high":0.540116,"low":0.527033,"close":0.536726},{"date":"2005-09-26","open":0.537781,"high":0.543855,"low":0.533295,"close":0.539727},{"date":"2005-09-27","open":0.539171,"high":0.544125,"low":0.532503,"close":0.53805},{"date":"2005-09-28","open":0.537768,"high":0.541584,"low":0.530134,"close":0.53678},{"date":"2005-09-29","open":0.536816,"high":0.546333,"low":0.527511,"close":0.538317},{"date":"2005-09-30","open":0.538574,"high":0.545753,"low":0.534704,"close":0.539581},{"date":"2005-10-03","open":0.540745,"high":0.547652,"low":0.538674,"close":0.54478},{"date":"2005-10-04","open":0.54467,"high":0.553813,"low":0.534179,"close":0.54265},{"date":"2005-10-05","open":0.542433,"high":0.550054,"low":0.527986,"close":0.535819},{"date":"2005-10-06","open":0.535064,"high":0.546078,"low":0.522701,"close":0.53297},{"date":"2005-10-07","open":0.53467,"high":0.539411,"low":0.529779,"close":0.535908},{"date":"2005-10-10","open":0.536848,"high":0.543364,"low":0.528778,"close":0.534401},{"date":"2005-10-11","open":0.535255,"high":0.540145,"low":0.523494,"close":0.527738},{"date":"2005-10-12","open":0.527409,"high":0.534878,"low":0.514144,"close":0.524426},{"date":"2005-10-13","open":0.524774,"high":0.531656,"low":0.517022,"close":0.526867},{"date":"2005-10-14","open":0.529123,"high":0.536067,"low":0.516118,"close":0.530126},{"date":"2005-10-17","open":0.529125,"high":0.534656,"low":0.521757,"close":0.529091},{"date":"2005-10-18","open":0.528838,"high":0.535059,"low":0.522024,"close":0.527669},{"date":"2005-10-19","open":0.526894,"high":0.542264,"low":0.512354,"close":0.530222},{"date":"2005-10-20","open":0.530588,"high":0.542626,"low":0.516484,"close":0.529702},{"date":"2005-10-21","open":0.529461,"high":0.539443,"low":0.526435,"close":0.53348},{"date":"2005-10-24","open":0.533181,"high":0.543873,"low":0.52394,"close":0.536846},{"date":"2005-10-25","open":0.536335,"high":0.541449,"low":0.526198,"close":0.533328},{"date":"2005-10-26","open":0.532926,"high":0.541908,"low":0.52522,"close":0.532127},{"date":"2005-10-27","open":0.530789,"high":0.537013,"low":0.518891,"close":0.526588},{"date":"2005-10-28","open":0.527231,"high":0.535732,"low":0.517049,"close":0.526377},{"date":"2005-10-31","open":0.527475,"high":0.537335,"low":0.522754,"close":0.530925},{"date":"2005-11-01","open":0.531183,"high":0.535435,"low":0.526055,"close":0.531994},{"date":"2005-11-02","open":0.531913,"high":0.544327,"low":0.524435,"close":0.537084},{"date":"2005-11-03","open":0.538436,"high":0.543409,"low":0.532121,"close":0.536681},{"date":"2005-11-04","open":0.535784,"high":0.541094,"low":0.530296,"close":0.536238},{"date":"2005-11-07","open":0.537141,"high":0.54206,"low":0.532213,"close":0.537675},{"date":"2005-11-08","open":0.536619,"high":0.538386,"low":0.531449,"close":0.535711},{"date":"2005-11-09","open":0.535796,"high":0.542426,"low":0.529565,"close":0.536809},{"date":"2005-11-10","open":0.536538,"high":0.544148,"low":0.524126,"close":0.535512},{"date":"2005-11-11","open":0.535468,"high":0.543086,"low":0.532542,"close":0.536765},{"date":"2005-11-14","open":0.537281,"high":0.539391,"low":0.530156,"close":0.535128},{"date":"2005-11-15","open":0.534925,"high":0.53915,"low":0.525022,"close":0.529292},{"date":"2005-11-16","open":0.529545,"high":0.532607,"low":0.522703,"close":0.528383},{"date":"2005-11-17","open":0.529027,"high":0.539305,"low":0.52483,"close":0.532574},{"date":"2005-11-18","open":0.532784,"high":0.539532,"low":0.529773,"close":0.534564},{"date":"2005-11-21","open":0.535437,"high":0.541607,"low":0.528314,"close":0.537293},{"date":"2005-11-22","open":0.537273,"high":0.543055,"low":0.531853,"close":0.537846},{"date":"2005-11-23","open":0.53703,"high":0.541558,"low":0.531905,"close":0.535385},{"date":"2005-11-25","open":0.535517,"high":0.53726,"low":0.532699,"close":0.534571},{"date":"2005-11-28","open":0.535324,"high":0.540701,"low":0.524947,"close":0.531252},{"date":"2005-11-29","open":0.529807,"high":0.535887,"low":0.526461,"close":0.532635},{"date":"2005-11-30","open":0.532102,"high":0.540985,"low":0.530114,"close":0.537836},{"date":"2005-12-01","open":0.53793,"high":0.546515,"low":0.530819,"close":0.541085},{"date":"2005-12-02","open":0.541137,"high":0.544032,"low":0.53604,"close":0.542531},{"date":"2005-12-05","open":0.542305,"high":0.544936,"low":0.535943,"close":0.539817},{"date":"2005-12-06","open":0.540024,"high":0.545526,"low":0.535071,"close":0.540451},{"date":"2005-12-07","open":0.539718,"high":0.545592,"low":0.534011,"close":0.540292},{"date":"2005-12-08","open":0.540723,"high":0.548374,"low":0.533827,"close":0.542063},{"date":"2005-12-09","open":0.542169,"high":0.546495,"low":0.535731,"close":0.543339},{"date":"2005-12-12","open":0.543604,"high":0.547555,"low":0.538231,"close":0.544484},{"date":"2005-12-13","open":0.543189,"high":0.546599,"low":0.534926,"close":0.540884},{"date":"2005-12-14","open":0.540609,"high":0.543967,"low":0.534156,"close":0.538143},{"date":"2005-12-15","open":0.538329,"high":0.541123,"low":0.529141,"close":0.534212},{"date":"2005-12-16","open":0.537712,"high":0.542498,"low":0.532428,"close":0.536879},{"date":"2005-12-19","open":0.535943,"high":0.540775,"low":0.526602,"close":0.532973},{"date":"2005-12-20","open":0.531702,"high":0.538173,"low":0.525634,"close":0.532305},{"date":"2005-12-21","open":0.531849,"high":0.540382,"low":0.529189,"close":0.537888},{"date":"2005-12-22","open":0.536379,"high":0.539419,"low":0.531928,"close":0.536506},{"date":"2005-12-23","open":0.537151,"high":0.544218,"low":0.535709,"close":0.537472},{"date":"2005-12-27","open":0.538359,"high":0.545781,"low":0.527902,"close":0.534869},{"date":"2005-12-28","open":0.53555,"high":0.539363,"low":0.531471,"close":0.536859},{"date":"2005-12-29","open":0.536907,"high":0.5415,"low":0.533106,"close":0.536385},{"date":"2005-12-30","open":0.534936,"high":0.538678,"low":0.531425,"close":0.535861},{"date":"2006-01-03","open":0.536864,"high":0.547874,"low":0.520079,"close":0.537096},{"date":"2006-01-04","open":0.536891,"high":0.541831,"low":0.532434,"close":0.537471},{"date":"2006-01-05","open":0.538183,"high":0.542166,"low":0.534917,"close":0.540038},{"date":"2006-01-06","open":0.539916,"high":0.546875,"low":0.534142,"close":0.541965},{"date":"2006-01-09","open":0.54205,"high":0.548216,"low":0.539052,"close":0.544148},{"date":"2006-01-10","open":0.543111,"high":0.551224,"low":0.540239,"close":0.548487},{"date":"2006-01-11","open":0.548055,"high":0.549445,"low":0.5411,"close":0.54582},{"date":"2006-01-12","open":0.545786,"high":0.550763,"low":0.541847,"close":0.54604},{"date":"2006-01-13","open":0.546551,"high":0.549688,"low":0.543212,"close":0.546783},{"date":"2006-01-17","open":0.545866,"high":0.548079,"low":0.541504,"close":0.545702},{"date":"2006-01-18","open":0.543894,"high":0.550488,"low":0.537626,"close":0.546706},{"date":"2006-01-19","open":0.54671,"high":0.556842,"low":0.543139,"close":0.553347},{"date":"2006-01-20","open":0.553711,"high":0.564579,"low":0.544229,"close":0.557196},{"date":"2006-01-23","open":0.556612,"high":0.559423,"low":0.551885,"close":0.556953},{"date":"2006-01-24","open":0.556345,"high":0.565021,"low":0.553991,"close":0.562623},{"date":"2006-01-25","open":0.561949,"high":0.568976,"low":0.556455,"close":0.563556},{"date":"2006-01-26","open":0.562829,"high":0.571553,"low":0.559333,"close":0.568546},{"date":"2006-01-27","open":0.568228,"high":0.574657,"low":0.561635,"close":0.566127},{"date":"2006-01-30","open":0.566023,"high":0.568601,"low":0.562612,"close":0.564933},{"date":"2006-01-31","open":0.564838,"high":0.57228,"low":0.561148,"close":0.567451},{"date":"2006-02-01","open":0.567908,"high":0.573207,"low":0.564276,"close":0.569359},{"date":"2006-02-02","open":0.569867,"high":0.57642,"low":0.559232,"close":0.567376},{"date":"2006-02-03","open":0.567309,"high":0.574679,"low":0.556975,"close":0.568464},{"date":"2006-02-06","open":0.568649,"high":0.574225,"low":0.564038,"close":0.572038},{"date":"2006-02-07","open":0.571847,"high":0.578868,"low":0.56174,"close":0.56782},{"date":"2006-02-08","open":0.56766,"high":0.571975,"low":0.553318,"close":0.566261},{"date":"2006-02-09","open":0.565553,"high":0.572446,"low":0.558307,"close":0.564275},{"date":"2006-02-10","open":0.562999,"high":0.56939,"low":0.553528,"close":0.562066},{"date":"2006-02-13","open":0.561137,"high":0.564907,"low":0.554854,"close":0.55937},{"date":"2006-02-14","open":0.559861,"high":0.568735,"low":0.549168,"close":0.559922},{"date":"2006-02-15","open":0.560072,"high":0.567117,"low":0.554707,"close":0.562871},{"date":"2006-02-16","open":0.563893,"high":0.568185,"low":0.558161,"close":0.563642},{"date":"2006-02-17","open":0.564355,"high":0.566962,"low":0.559771,"close":0.564009},{"date":"2006-02-21","open":0.563473,"high":0.568478,"low":0.555255,"close":0.562923},{"date":"2006-02-22","open":0.562786,"high":0.567509,"low":0.555187,"close":0.563317},{"date":"2006-02-23","open":0.562776,"high":0.571172,"low":0.558315,"close":0.563759},{"date":"2006-02-24","open":0.563008,"high":0.569664,"low":0.559546,"close":0.566803},{"date":"2006-02-27","open":0.567311,"high":0.571473,"low":0.563827,"close":0.568129},{"date":"2006-02-28","open":0.567957,"high":0.573402,"low":0.557617,"close":0.566014},{"date":"2006-03-01","open":0.565863,"high":0.575097,"low":0.560816,"close":0.57123},{"date":"2006-03-02","open":0.571451,"high":0.574528,"low":0.56475,"close":0.568878},{"date":"2006-03-03","open":0.568975,"high":0.576292,"low":0.562389,"close":0.568655},{"date":"2006-03-06","open":0.568375,"high":0.57458,"low":0.560768,"close":0.566825},{"date":"2006-03-07","open":0.566166,"high":0.568289,"low":0.557864,"close":0.559506},{"date":"2006-03-08","open":0.559514,"high":0.566127,"low":0.551853,"close":0.560278},{"date":"2006-03-09","open":0.560259,"high":0.5683,"low":0.553466,"close":0.559114},{"date":"2006-03-10","open":0.559079,"high":0.567718,"low":0.550916,"close":0.562408},{"date":"2006-03-13","open":0.56349,"high":0.568583,"low":0.558997,"close":0.562524},{"date":"2006-03-14","open":0.561573,"high":0.569707,"low":0.552945,"close":0.562836},{"date":"2006-03-15","open":0.563196,"high":0.572507,"low":0.558154,"close":0.565463},{"date":"2006-03-16","open":0.566369,"high":0.569398,"low":0.561117,"close":0.563001},{"date":"2006-03-17","open":0.567264,"high":0.569873,"low":0.563025,"close":0.567065},{"date":"2006-03-20","open":0.567897,"high":0.570847,"low":0.563102,"close":0.567671},{"date":"2006-03-21","open":0.567615,"high":0.576284,"low":0.557294,"close":0.563315},{"date":"2006-03-22","open":0.563586,"high":0.573349,"low":0.558501,"close":0.568569},{"date":"2006-03-23","open":0.568325,"high":0.574194,"low":0.565611,"close":0.572208},{"date":"2006-03-24","open":0.571429,"high":0.577617,"low":0.567512,"close":0.575225},{"date":"2006-03-27","open":0.575329,"high":0.577617,"low":0.571231,"close":0.576142},{"date":"2006-03-28","open":0.575772,"high":0.583495,"low":0.569448,"close":0.576691},{"date":"2006-03-29","open":0.576926,"high":0.587516,"low":0.572107,"close":0.583711},{"date":"2006-03-30","open":0.584121,"high":0.588499,"low":0.574668,"close":0.583205},{"date":"2006-03-31","open":0.583987,"high":0.587462,"low":0.578394,"close":0.58515},{"date":"2006-04-03","open":0.585223,"high":0.590084,"low":0.57538,"close":0.580745},{"date":"2006-04-04","open":0.580282,"high":0.58743,"low":0.574237,"close":0.579657},{"date":"2006-04-05","open":0.580583,"high":0.584445,"low":0.573355,"close":0.580643},{"date":"2006-04-06","open":0.580359,"high":0.585529,"low":0.575795,"close":0.582486},{"date":"2006-04-07","open":0.58271,"high":0.592888,"low":0.569711,"close":0.579049},{"date":"2006-04-10","open":0.57831,"high":0.583785,"low":0.572801,"close":0.57754},{"date":"2006-04-11","open":0.57759,"high":0.585263,"low":0.564739,"close":0.572139},{"date":"2006-04-12","open":0.571717,"high":0.578493,"low":0.569581,"close":0.577048},{"date":"2006-04-13","open":0.577028,"high":0.583976,"low":0.570677,"close":0.579287},{"date":"2006-04-17","open":0.579291,"high":0.585299,"low":0.571495,"close":0.579901},{"date":"2006-04-18","open":0.580237,"high":0.594896,"low":0.571254,"close":0.58684},{"date":"2006-04-19","open":0.586539,"high":0.593827,"low":0.581903,"close":0.589996},{"date":"2006-04-20","open":0.590305,"high":0.592113,"low":0.578113,"close":0.58606},{"date":"2006-04-21","open":0.586757,"high":0.592176,"low":0.578648,"close":0.584674},{"date":"2006-04-24","open":0.584766,"high":0.58828,"low":0.577783,"close":0.581086},{"date":"2006-04-25","open":0.580739,"high":0.586592,"low":0.575656,"close":0.583877},{"date":"2006-04-26","open":0.582835,"high":0.589025,"low":0.577856,"close":0.583282},{"date":"2006-04-27","open":0.58137,"high":0.591635,"low":0.568943,"close":0.57567},{"date":"2006-04-28","open":0.575273,"high":0.584118,"low":0.570019,"close":0.5796},{"date":"2006-05-01","open":0.580284,"high":0.588091,"low":0.571017,"close":0.577147},{"date":"2006-05-02","open":0.577895,"high":0.583754,"low":0.573635,"close":0.580682},{"date":"2006-05-03","open":0.581319,"high":0.586508,"low":0.576378,"close":0.581863},{"date":"2006-05-04","open":0.581706,"high":0.588608,"low":0.579319,"close":0.586861},{"date":"2006-05-05","open":0.58705,"high":0.591733,"low":0.582229,"close":0.584968},{"date":"2006-05-08","open":0.585012,"high":0.587866,"low":0.582436,"close":0.586506},{"date":"2006-05-09","open":0.585788,"high":0.587937,"low":0.582586,"close":0.584527},{"date":"2006-05-10","open":0.584397,"high":0.587308,"low":0.578004,"close":0.58129},{"date":"2006-05-11","open":0.581994,"high":0.591174,"low":0.567559,"close":0.575105},{"date":"2006-05-12","open":0.573872,"high":0.579379,"low":0.562271,"close":0.568709},{"date":"2006-05-15","open":0.566348,"high":0.573128,"low":0.557654,"close":0.565019},{"date":"2006-05-16","open":0.566122,"high":0.572591,"low":0.561077,"close":0.566778},{"date":"2006-05-17","open":0.563068,"high":0.57695,"low":0.556545,"close":0.567205},{"date":"2006-05-18","open":0.568669,"high":0.57775,"low":0.556791,"close":0.564694},{"date":"2006-05-19","open":0.562702,"high":0.573768,"low":0.553612,"close":0.565696},{"date":"2006-05-22","open":0.564143,"high":0.571076,"low":0.551152,"close":0.563704},{"date":"2006-05-23","open":0.565183,"high":0.578333,"low":0.549244,"close":0.560677},{"date":"2006-05-24","open":0.560869,"high":0.572058,"low":0.544645,"close":0.560514},{"date":"2006-05-25","open":0.563347,"high":0.5717,"low":0.556173,"close":0.565333},{"date":"2006-05-26","open":0.567534,"high":0.570387,"low":0.560991,"close":0.56582},{"date":"2006-05-30","open":0.565054,"high":0.573979,"low":0.55125,"close":0.56019},{"date":"2006-05-31","open":0.559232,"high":0.569493,"low":0.554231,"close":0.563642},{"date":"2006-06-01","open":0.564296,"high":0.576255,"low":0.555685,"close":0.569176},{"date":"2006-06-02","open":0.570522,"high":0.575436,"low":0.561539,"close":0.567597},{"date":"2006-06-05","open":0.567016,"high":0.577029,"low":0.549899,"close":0.559235},{"date":"2006-06-06","open":0.558447,"high":0.56584,"low":0.548045,"close":0.558237},{"date":"2006-06-07","open":0.558033,"high":0.570952,"low":0.548453,"close":0.556968},{"date":"2006-06-08","open":0.555662,"high":0.568499,"low":0.537549,"close":0.557932},{"date":"2006-06-09","open":0.558325,"high":0.567483,"low":0.546786,"close":0.554767},{"date":"2006-06-12","open":0.553702,"high":0.563318,"low":0.538633,"close":0.547947},{"date":"2006-06-13","open":0.546711,"high":0.561812,"low":0.533483,"close":0.54386},{"date":"2006-06-14","open":0.543471,"high":0.553212,"low":0.5383,"close":0.546154},{"date":"2006-06-15","open":0.548931,"high":0.564912,"low":0.537433,"close":0.553124},{"date":"2006-06-16","open":0.555511,"high":0.560019,"low":0.546113,"close":0.552347},{"date":"2006-06-19","open":0.551037,"high":0.55945,"low":0.537456,"close":0.545807},{"date":"2006-06-20","open":0.544795,"high":0.552296,"low":0.5393,"close":0.543315},{"date":"2006-06-21","open":0.543306,"high":0.557115,"low":0.535004,"close":0.548756},{"date":"2006-06-22","open":0.547339,"high":0.553128,"low":0.54262,"close":0.548289},{"date":"2006-06-23","open":0.548781,"high":0.55672,"low":0.540463,"close":0.551671},{"date":"2006-06-26","open":0.554199,"high":0.559356,"low":0.551335,"close":0.556044},{"date":"2006-06-27","open":0.556275,"high":0.564192,"low":0.5429,"close":0.551207},{"date":"2006-06-28","open":0.550366,"high":0.554792,"low":0.540995,"close":0.5499},{"date":"2006-06-29","open":0.549601,"high":0.569226,"low":0.540322,"close":0.559833},{"date":"2006-06-30","open":0.560295,"high":0.56632,"low":0.55264,"close":0.563561},{"date":"2006-07-03","open":0.565016,"high":0.570497,"low":0.560581,"close":0.56831},{"date":"2006-07-05","open":0.564381,"high":0.573743,"low":0.557003,"close":0.563233},{"date":"2006-07-06","open":0.563758,"high":0.568146,"low":0.55659,"close":0.561441},{"date":"2006-07-07","open":0.561758,"high":0.567266,"low":0.551505,"close":0.556749},{"date":"2006-07-10","open":0.556641,"high":0.563563,"low":0.550734,"close":0.555775},{"date":"2006-07-11","open":0.553748,"high":0.564713,"low":0.546268,"close":0.558198},{"date":"2006-07-12","open":0.556665,"high":0.565383,"low":0.546232,"close":0.552559},{"date":"2006-07-13","open":0.551455,"high":0.562016,"low":0.541216,"close":0.548952},{"date":"2006-07-14","open":0.548457,"high":0.55532,"low":0.53879,"close":0.546713},{"date":"2006-07-17","open":0.54728,"high":0.553796,"low":0.540129,"close":0.546781},{"date":"2006-07-18","open":0.548218,"high":0.557644,"low":0.537042,"close":0.547713},{"date":"2006-07-19","open":0.546304,"high":0.565794,"low":0.536829,"close":0.552948},{"date":"2006-07-20","open":0.555344,"high":0.564495,"low":0.535392,"close":0.542498},{"date":"2006-07-21","open":0.540551,"high":0.546358,"low":0.529994,"close":0.538524},{"date":"2006-07-24","open":0.540501,"high":0.553761,"low":0.532378,"close":0.545757},{"date":"2006-07-25","open":0.545325,"high":0.555043,"low":0.537235,"close":0.54516},{"date":"2006-07-26","open":0.544514,"high":0.551593,"low":0.534484,"close":0.543247},{"date":"2006-07-27","open":0.544905,"high":0.553803,"low":0.532305,"close":0.538553},{"date":"2006-07-28","open":0.541168,"high":0.549425,"low":0.534415,"close":0.544382},{"date":"2006-07-31","open":0.543867,"high":0.547901,"low":0.5397,"close":0.545014},{"date":"2006-08-01","open":0.543191,"high":0.54684,"low":0.535249,"close":0.539145},{"date":"2006-08-02","open":0.540916,"high":0.546609,"low":0.53433,"close":0.54263},{"date":"2006-08-03","open":0.540129,"high":0.553205,"low":0.533178,"close":0.547734},{"date":"2006-08-04","open":0.551054,"high":0.559382,"low":0.532875,"close":0.543058},{"date":"2006-08-07","open":0.542377,"high":0.545369,"low":0.536696,"close":0.54222},{"date":"2006-08-08","open":0.542041,"high":0.551083,"low":0.530749,"close":0.536771},{"date":"2006-08-09","open":0.538227,"high":0.547192,"low":0.525661,"close":0.533155},{"date":"2006-08-10","open":0.531759,"high":0.543316,"low":0.525725,"close":0.536233},{"date":"2006-08-11","open":0.535189,"high":0.538571,"low":0.528538,"close":0.532242},{"date":"2006-08-14","open":0.533495,"high":0.542231,"low":0.52809,"close":0.53497},{"date":"2006-08-15","open":0.538012,"high":0.543002,"low":0.533018,"close":0.539687},{"date":"2006-08-16","open":0.540288,"high":0.546497,"low":0.534991,"close":0.542945},{"date":"2006-08-17","open":0.541905,"high":0.549077,"low":0.537931,"close":0.542413},{"date":"2006-08-18","open":0.543821,"high":0.547419,"low":0.535695,"close":0.542811},{"date":"2006-08-21","open":0.541404,"high":0.543066,"low":0.536153,"close":0.539307},{"date":"2006-08-22","open":0.539272,"high":0.544571,"low":0.536086,"close":0.541116},{"date":"2006-08-23","open":0.541558,"high":0.54803,"low":0.530512,"close":0.536375},{"date":"2006-08-24","open":0.536349,"high":0.539954,"low":0.529669,"close":0.535904},{"date":"2006-08-25","open":0.535174,"high":0.541027,"low":0.531516,"close":0.536168},{"date":"2006-08-28","open":0.536367,"high":0.543582,"low":0.531417,"close":0.539293},{"date":"2006-08-29","open":0.540348,"high":0.548879,"low":0.534128,"close":0.545643},{"date":"2006-08-30","open":0.544892,"high":0.551513,"low":0.542125,"close":0.549518},{"date":"2006-08-31","open":0.549943,"high":0.553224,"low":0.546378,"close":0.549372},{"date":"2006-09-01","open":0.549642,"high":0.551819,"low":0.543092,"close":0.546492},{"date":"2006-09-05","open":0.546955,"high":0.552744,"low":0.5438,"close":0.550391},{"date":"2006-09-06","open":0.548547,"high":0.551907,"low":0.540104,"close":0.543483},{"date":"2006-09-07","open":0.542288,"high":0.549826,"low":0.53657,"close":0.541144},{"date":"2006-09-08","open":0.542205,"high":0.544404,"low":0.537866,"close":0.541679},{"date":"2006-09-11","open":0.540043,"high":0.547112,"low":0.532941,"close":0.540449},{"date":"2006-09-12","open":0.541054,"high":0.554499,"low":0.535346,"close":0.547802},{"date":"2006-09-13","open":0.548162,"high":0.554136,"low":0.543601,"close":0.550219},{"date":"2006-09-14","open":0.549182,"high":0.550968,"low":0.54454,"close":0.548211},{"date":"2006-09-15","open":0.551735,"high":0.554526,"low":0.545132,"close":0.550621},{"date":"2006-09-18","open":0.548979,"high":0.555032,"low":0.544905,"close":0.54972},{"date":"2006-09-19","open":0.550333,"high":0.554971,"low":0.538485,"close":0.548669},{"date":"2006-09-20","open":0.550397,"high":0.556565,"low":0.547789,"close":0.55309},{"date":"2006-09-21","open":0.553126,"high":0.559808,"low":0.543051,"close":0.549784},{"date":"2006-09-22","open":0.548037,"high":0.550992,"low":0.539642,"close":0.544155},{"date":"2006-09-25","open":0.544902,"high":0.554369,"low":0.535265,"close":0.546422},{"date":"2006-09-26","open":0.544453,"high":0.549471,"low":0.538623,"close":0.541922},{"date":"2006-09-27","open":0.540939,"high":0.547685,"low":0.538927,"close":0.545237},{"date":"2006-09-28","open":0.545686,"high":0.54982,"low":0.539219,"close":0.543272},{"date":"2006-09-29","open":0.543423,"high":0.546823,"low":0.537032,"close":0.539003},{"date":"2006-10-02","open":0.53894,"high":0.543137,"low":0.53157,"close":0.535918},{"date":"2006-10-03","open":0.536158,"high":0.5415,"low":0.527975,"close":0.534043},{"date":"2006-10-04","open":0.534339,"high":0.548167,"low":0.526593,"close":0.540691},{"date":"2006-10-05","open":0.540098,"high":0.548423,"low":0.537996,"close":0.546531},{"date":"2006-10-06","open":0.545461,"high":0.549554,"low":0.54034,"close":0.544404},{"date":"2006-10-09","open":0.544012,"high":0.550654,"low":0.539985,"close":0.548227},{"date":"2006-10-10","open":0.548483,"high":0.551468,"low":0.543669,"close":0.547793},{"date":"2006-10-11","open":0.547167,"high":0.553165,"low":0.539836,"close":0.546296},{"date":"2006-10-12","open":0.546918,"high":0.556795,"low":0.543148,"close":0.552539},{"date":"2006-10-13","open":0.553026,"high":0.557998,"low":0.549557,"close":0.555515},{"date":"2006-10-16","open":0.555816,"high":0.561061,"low":0.55228,"close":0.557951},{"date":"2006-10-17","open":0.556459,"high":0.561952,"low":0.551207,"close":0.556924},{"date":"2006-10-18","open":0.558377,"high":0.564291,"low":0.550339,"close":0.556263},{"date":"2006-10-19","open":0.555246,"high":0.560816,"low":0.552162,"close":0.558073},{"date":"2006-10-20","open":0.558097,"high":0.560478,"low":0.55115,"close":0.55247},{"date":"2006-10-23","open":0.551772,"high":0.559279,"low":0.54492,"close":0.551029},{"date":"2006-10-24","open":0.550044,"high":0.553491,"low":0.546219,"close":0.550479},{"date":"2006-10-25","open":0.549804,"high":0.556032,"low":0.545336,"close":0.552223},{"date":"2006-10-26","open":0.552719,"high":0.559139,"low":0.545827,"close":0.555123},{"date":"2006-10-27","open":0.554722,"high":0.56027,"low":0.547315,"close":0.552099},{"date":"2006-10-30","open":0.550487,"high":0.558297,"low":0.546527,"close":0.554894},{"date":"2006-10-31","open":0.554791,"high":0.55949,"low":0.547519,"close":0.553233},{"date":"2006-11-01","open":0.553104,"high":0.560123,"low":0.539223,"close":0.544936},{"date":"2006-11-02","open":0.542891,"high":0.549281,"low":0.540836,"close":0.544451},{"date":"2006-11-03","open":0.545057,"high":0.554785,"low":0.540141,"close":0.548045},{"date":"2006-11-06","open":0.549138,"high":0.555531,"low":0.542378,"close":0.548233},{"date":"2006-11-07","open":0.548698,"high":0.556739,"low":0.545186,"close":0.549744},{"date":"2006-11-08","open":0.547899,"high":0.561157,"low":0.542323,"close":0.551364},{"date":"2006-11-09","open":0.552047,"high":0.556925,"low":0.541397,"close":0.549211},{"date":"2006-11-10","open":0.548502,"high":0.555983,"low":0.546552,"close":0.55353},{"date":"2006-11-13","open":0.553119,"high":0.557616,"low":0.548044,"close":0.552966},{"date":"2006-11-14","open":0.553429,"high":0.565523,"low":0.546944,"close":0.559447},{"date":"2006-11-15","open":0.559934,"high":0.566258,"low":0.555215,"close":0.562063},{"date":"2006-11-16","open":0.56323,"high":0.567137,"low":0.557151,"close":0.560194},{"date":"2006-11-17","open":0.559923,"high":0.562585,"low":0.554298,"close":0.559678},{"date":"2006-11-20","open":0.558446,"high":0.563456,"low":0.554995,"close":0.560142},{"date":"2006-11-21","open":0.560111,"high":0.562193,"low":0.556693,"close":0.560509},{"date":"2006-11-22","open":0.561066,"high":0.56306,"low":0.556532,"close":0.560034},{"date":"2006-11-24","open":0.558828,"high":0.563695,"low":0.555453,"close":0.559743},{"date":"2006-11-27","open":0.559666,"high":0.567568,"low":0.546633,"close":0.554833},{"date":"2006-11-28","open":0.554036,"high":0.558685,"low":0.548218,"close":0.554309},{"date":"2006-11-29","open":0.555818,"high":0.562338,"low":0.55006,"close":0.555706},{"date":"2006-11-30","open":0.554685,"high":0.562393,"low":0.549451,"close":0.55554},{"date":"2006-12-01","open":0.556109,"high":0.563935,"low":0.546353,"close":0.5547},{"date":"2006-12-04","open":0.555865,"high":0.565713,"low":0.550548,"close":0.561399},{"date":"2006-12-05","open":0.560893,"high":0.564633,"low":0.556988,"close":0.559408},{"date":"2006-12-06","open":0.558258,"high":0.561767,"low":0.554586,"close":0.557977},{"date":"2006-12-07","open":0.558262,"high":0.563461,"low":0.552776,"close":0.558019},{"date":"2006-12-08","open":0.557075,"high":0.563574,"low":0.55081,"close":0.557064},{"date":"2006-12-11","open":0.557205,"high":0.560209,"low":0.552748,"close":0.556864},{"date":"2006-12-12","open":0.557132,"high":0.560863,"low":0.549024,"close":0.554262},{"date":"2006-12-13","open":0.554806,"high":0.558067,"low":0.549038,"close":0.554381},{"date":"2006-12-14","open":0.554208,"high":0.561125,"low":0.54845,"close":0.551775},{"date":"2006-12-15","open":0.555945,"high":0.558915,"low":0.551543,"close":0.554307},{"date":"2006-12-18","open":0.554651,"high":0.558801,"low":0.543323,"close":0.548855},{"date":"2006-12-19","open":0.547156,"high":0.553226,"low":0.540825,"close":0.547462},{"date":"2006-12-20","open":0.545544,"high":0.551088,"low":0.544091,"close":0.548614},{"date":"2006-12-21","open":0.548183,"high":0.554416,"low":0.542793,"close":0.548086},{"date":"2006-12-22","open":0.547797,"high":0.552712,"low":0.543946,"close":0.547851},{"date":"2006-12-26","open":0.54918,"high":0.555619,"low":0.545865,"close":0.552409},{"date":"2006-12-27","open":0.552407,"high":0.558203,"low":0.549439,"close":0.555329},{"date":"2006-12-28","open":0.554947,"high":0.558349,"low":0.551156,"close":0.553969},{"date":"2006-12-29","open":0.55371,"high":0.55851,"low":0.547145,"close":0.550981},{"date":"2007-01-03","open":0.553111,"high":0.562851,"low":0.540529,"close":0.552875},{"date":"2007-01-04","open":0.551512,"high":0.558922,"low":0.544034,"close":0.553187},{"date":"2007-01-05","open":0.552041,"high":0.55827,"low":0.542433,"close":0.545966},{"date":"2007-01-08","open":0.546442,"high":0.551159,"low":0.539071,"close":0.541327},{"date":"2007-01-09","open":0.54575,"high":0.550641,"low":0.538065,"close":0.546892},{"date":"2007-01-10","open":0.546024,"high":0.55417,"low":0.540863,"close":0.549315},{"date":"2007-01-11","open":0.547111,"high":0.555053,"low":0.542701,"close":0.550295},{"date":"2007-01-12","open":0.550545,"high":0.556259,"low":0.545448,"close":0.551382},{"date":"2007-01-16","open":0.553645,"high":0.556015,"low":0.545873,"close":0.548755},{"date":"2007-01-17","open":0.547567,"high":0.551951,"low":0.544472,"close":0.546147},{"date":"2007-01-18","open":0.545715,"high":0.549013,"low":0.537624,"close":0.543426},{"date":"2007-01-19","open":0.54048,"high":0.547241,"low":0.537177,"close":0.544462},{"date":"2007-01-22","open":0.54393,"high":0.548369,"low":0.537456,"close":0.542141},{"date":"2007-01-23","open":0.541544,"high":0.551035,"low":0.53816,"close":0.545658},{"date":"2007-01-24","open":0.545639,"high":0.551536,"low":0.541325,"close":0.547204},{"date":"2007-01-25","open":0.547129,"high":0.555947,"low":0.538702,"close":0.546745},{"date":"2007-01-26","open":0.54703,"high":0.553185,"low":0.540904,"close":0.549286},{"date":"2007-01-29","open":0.549406,"high":0.556935,"low":0.546429,"close":0.554382},{"date":"2007-01-30","open":0.554197,"high":0.558567,"low":0.549559,"close":0.554521},{"date":"2007-01-31","open":0.554301,"high":0.560183,"low":0.545549,"close":0.552},{"date":"2007-02-01","open":0.552688,"high":0.55764,"low":0.549841,"close":0.554595},{"date":"2007-02-02","open":0.555517,"high":0.55721,"low":0.552052,"close":0.554174},{"date":"2007-02-05","open":0.554388,"high":0.557503,"low":0.551056,"close":0.553952},{"date":"2007-02-06","open":0.553632,"high":0.557472,"low":0.550162,"close":0.55518},{"date":"2007-02-07","open":0.555058,"high":0.561735,"low":0.552284,"close":0.559052},{"date":"2007-02-08","open":0.558572,"high":0.562418,"low":0.555265,"close":0.558888},{"date":"2007-02-09","open":0.558252,"high":0.565939,"low":0.548407,"close":0.557316},{"date":"2007-02-12","open":0.557732,"high":0.560793,"low":0.552624,"close":0.557825},{"date":"2007-02-13","open":0.558044,"high":0.561213,"low":0.549275,"close":0.557722},{"date":"2007-02-14","open":0.557528,"high":0.561473,"low":0.551885,"close":0.554564},{"date":"2007-02-15","open":0.554061,"high":0.558275,"low":0.55197,"close":0.553978},{"date":"2007-02-16","open":0.555006,"high":0.559595,"low":0.55118,"close":0.556989},{"date":"2007-02-20","open":0.556472,"high":0.566621,"low":0.54788,"close":0.560805},{"date":"2007-02-21","open":0.560744,"high":0.567527,"low":0.558157,"close":0.562406},{"date":"2007-02-22","open":0.563163,"high":0.567955,"low":0.557506,"close":0.564818},{"date":"2007-02-23","open":0.56443,"high":0.567538,"low":0.560121,"close":0.564006},{"date":"2007-02-26","open":0.564493,"high":0.569326,"low":0.556286,"close":0.563133},{"date":"2007-02-27","open":0.558521,"high":0.582302,"low":0.53724,"close":0.559498},{"date":"2007-02-28","open":0.558231,"high":0.566667,"low":0.545922,"close":0.559356},{"date":"2007-03-01","open":0.555978,"high":0.572981,"low":0.543363,"close":0.558181},{"date":"2007-03-02","open":0.558229,"high":0.565268,"low":0.545642,"close":0.553833},{"date":"2007-03-05","open":0.551657,"high":0.562805,"low":0.538401,"close":0.547288},{"date":"2007-03-06","open":0.549503,"high":0.564261,"low":0.543748,"close":0.551682},{"date":"2007-03-07","open":0.553765,"high":0.556815,"low":0.546775,"close":0.551519},{"date":"2007-03-08","open":0.553081,"high":0.558149,"low":0.546047,"close":0.554284},{"date":"2007-03-09","open":0.553252,"high":0.558824,"low":0.547447,"close":0.555903},{"date":"2007-03-12","open":0.555548,"high":0.560146,"low":0.550092,"close":0.556068},{"date":"2007-03-13","open":0.555286,"high":0.565488,"low":0.541735,"close":0.55255},{"date":"2007-03-14","open":0.551976,"high":0.565119,"low":0.541978,"close":0.554279},{"date":"2007-03-15","open":0.55494,"high":0.561383,"low":0.550896,"close":0.557468},{"date":"2007-03-16","open":0.558539,"high":0.565161,"low":0.548163,"close":0.558507},{"date":"2007-03-19","open":0.558883,"high":0.563996,"low":0.554479,"close":0.558131},{"date":"2007-03-20","open":0.558181,"high":0.563732,"low":0.552712,"close":0.559268},{"date":"2007-03-21","open":0.559603,"high":0.576055,"low":0.548068,"close":0.560681},{"date":"2007-03-22","open":0.561472,"high":0.564465,"low":0.556166,"close":0.560623},{"date":"2007-03-23","open":0.559953,"high":0.561788,"low":0.556637,"close":0.559593},{"date":"2007-03-26","open":0.559721,"high":0.566402,"low":0.553289,"close":0.559148},{"date":"2007-03-27","open":0.559041,"high":0.562329,"low":0.554275,"close":0.557399},{"date":"2007-03-28","open":0.557338,"high":0.562792,"low":0.551765,"close":0.558595},{"date":"2007-03-29","open":0.559071,"high":0.564913,"low":0.550382,"close":0.557723},{"date":"2007-03-30","open":0.55793,"high":0.569579,"low":0.551176,"close":0.55993},{"date":"2007-04-02","open":0.560003,"high":0.563825,"low":0.555595,"close":0.560988},{"date":"2007-04-03","open":0.560048,"high":0.565181,"low":0.555633,"close":0.560443},{"date":"2007-04-04","open":0.560095,"high":0.562937,"low":0.555749,"close":0.559541},{"date":"2007-04-05","open":0.559964,"high":0.562705,"low":0.556286,"close":0.557682},{"date":"2007-04-09","open":0.558451,"high":0.560735,"low":0.554696,"close":0.557809},{"date":"2007-04-10","open":0.55775,"high":0.561863,"low":0.554919,"close":0.558744},{"date":"2007-04-11","open":0.558417,"high":0.563606,"low":0.550877,"close":0.557561},{"date":"2007-04-12","open":0.557187,"high":0.564532,"low":0.549752,"close":0.558828},{"date":"2007-04-13","open":0.558661,"high":0.563868,"low":0.554156,"close":0.560143},{"date":"2007-04-16","open":0.560996,"high":0.566246,"low":0.556993,"close":0.562031},{"date":"2007-04-17","open":0.562088,"high":0.56345,"low":0.555902,"close":0.559249},{"date":"2007-04-18","open":0.558731,"high":0.560961,"low":0.552877,"close":0.555307},{"date":"2007-04-19","open":0.553668,"high":0.559101,"low":0.548168,"close":0.552605},{"date":"2007-04-20","open":0.552962,"high":0.560256,"low":0.550128,"close":0.553829},{"date":"2007-04-23","open":0.554088,"high":0.557613,"low":0.550528,"close":0.555248},{"date":"2007-04-24","open":0.555016,"high":0.558987,"low":0.548315,"close":0.555563},{"date":"2007-04-25","open":0.554965,"high":0.560262,"low":0.547708,"close":0.552114},{"date":"2007-04-26","open":0.551542,"high":0.557814,"low":0.547196,"close":0.555763},{"date":"2007-04-27","open":0.553491,"high":0.555227,"low":0.547749,"close":0.551595},{"date":"2007-04-30","open":0.551123,"high":0.556778,"low":0.539068,"close":0.544474},{"date":"2007-05-01","open":0.545681,"high":0.549604,"low":0.536094,"close":0.545302},{"date":"2007-05-02","open":0.544459,"high":0.554218,"low":0.539647,"close":0.549351},{"date":"2007-05-03","open":0.548176,"high":0.551459,"low":0.545013,"close":0.547323},{"date":"2007-05-04","open":0.547197,"high":0.551658,"low":0.543608,"close":0.549099},{"date":"2007-05-07","open":0.548118,"high":0.550361,"low":0.545437,"close":0.547135},{"date":"2007-05-08","open":0.545823,"high":0.550323,"low":0.540286,"close":0.545871},{"date":"2007-05-09","open":0.544344,"high":0.553501,"low":0.536252,"close":0.546573},{"date":"2007-05-10","open":0.546142,"high":0.552154,"low":0.538008,"close":0.545126},{"date":"2007-05-11","open":0.54591,"high":0.550695,"low":0.540979,"close":0.545539},{"date":"2007-05-14","open":0.545473,"high":0.551372,"low":0.538401,"close":0.542749},{"date":"2007-05-15","open":0.541606,"high":0.547839,"low":0.532639,"close":0.537823},{"date":"2007-05-16","open":0.537798,"high":0.54196,"low":0.530634,"close":0.537137},{"date":"2007-05-17","open":0.537059,"high":0.538747,"low":0.531127,"close":0.533906},{"date":"2007-05-18","open":0.53411,"high":0.540478,"low":0.529288,"close":0.535513},{"date":"2007-05-21","open":0.535653,"high":0.54577,"low":0.532859,"close":0.542546},{"date":"2007-05-22","open":0.542305,"high":0.548891,"low":0.539436,"close":0.546713},{"date":"2007-05-23","open":0.546257,"high":0.551982,"low":0.540521,"close":0.544477},{"date":"2007-05-24","open":0.544024,"high":0.554332,"low":0.532341,"close":0.542831},{"date":"2007-05-25","open":0.542838,"high":0.547096,"low":0.539666,"close":0.543872},{"date":"2007-05-29","open":0.54482,"high":0.550611,"low":0.542426,"close":0.547359},{"date":"2007-05-30","open":0.545623,"high":0.55405,"low":0.536863,"close":0.545999},{"date":"2007-05-31","open":0.546561,"high":0.551528,"low":0.544415,"close":0.549178},{"date":"2007-06-01","open":0.549389,"high":0.554817,"low":0.545272,"close":0.549714},{"date":"2007-06-04","open":0.55028,"high":0.553623,"low":0.546279,"close":0.550227},{"date":"2007-06-05","open":0.550215,"high":0.554233,"low":0.544704,"close":0.550199},{"date":"2007-06-06","open":0.548214,"high":0.55229,"low":0.542661,"close":0.549987},{"date":"2007-06-07","open":0.549353,"high":0.559842,"low":0.536262,"close":0.548893},{"date":"2007-06-08","open":0.547333,"high":0.55765,"low":0.540115,"close":0.54853},{"date":"2007-06-11","open":0.548201,"high":0.552555,"low":0.541823,"close":0.54772},{"date":"2007-06-12","open":0.546426,"high":0.553862,"low":0.537218,"close":0.544671},{"date":"2007-06-13","open":0.54412,"high":0.554168,"low":0.537516,"close":0.543749},{"date":"2007-06-14","open":0.545048,"high":0.550352,"low":0.541275,"close":0.545205},{"date":"2007-06-15","open":0.550411,"high":0.553783,"low":0.547052,"close":0.550924},{"date":"2007-06-18","open":0.551441,"high":0.554304,"low":0.545668,"close":0.550527},{"date":"2007-06-19","open":0.549394,"high":0.554673,"low":0.544334,"close":0.550597},{"date":"2007-06-20","open":0.550723,"high":0.560811,"low":0.539979,"close":0.548697},{"date":"2007-06-21","open":0.548186,"high":0.556339,"low":0.541187,"close":0.549349},{"date":"2007-06-22","open":0.550158,"high":0.55709,"low":0.542268,"close":0.55078},{"date":"2007-06-25","open":0.550319,"high":0.559992,"low":0.542149,"close":0.550557},{"date":"2007-06-26","open":0.551495,"high":0.55928,"low":0.543267,"close":0.551217},{"date":"2007-06-27","open":0.55107,"high":0.564974,"low":0.541276,"close":0.555519},{"date":"2007-06-28","open":0.554662,"high":0.562504,"low":0.550162,"close":0.554728},{"date":"2007-06-29","open":0.555202,"high":0.564465,"low":0.545071,"close":0.551486},{"date":"2007-07-02","open":0.552661,"high":0.557737,"low":0.547986,"close":0.55333},{"date":"2007-07-03","open":0.552766,"high":0.556023,"low":0.551016,"close":0.553761},{"date":"2007-07-05","open":0.554134,"high":0.558399,"low":0.549685,"close":0.555066},{"date":"2007-07-06","open":0.554928,"high":0.559007,"low":0.548802,"close":0.554321},{"date":"2007-07-09","open":0.554649,"high":0.561787,"low":0.550469,"close":0.560026},{"date":"2007-07-10","open":0.553352,"high":0.562977,"low":0.545246,"close":0.551352},{"date":"2007-07-11","open":0.551708,"high":0.557202,"low":0.545215,"close":0.551549},{"date":"2007-07-12","open":0.55234,"high":0.558619,"low":0.543005,"close":0.549388},{"date":"2007-07-13","open":0.549266,"high":0.551849,"low":0.544384,"close":0.548531},{"date":"2007-07-16","open":0.547713,"high":0.550912,"low":0.541503,"close":0.545631},{"date":"2007-07-17","open":0.546182,"high":0.549909,"low":0.543221,"close":0.546494},{"date":"2007-07-18","open":0.545095,"high":0.550098,"low":0.536757,"close":0.545349},{"date":"2007-07-19","open":0.54607,"high":0.54895,"low":0.543111,"close":0.545431},{"date":"2007-07-20","open":0.544774,"high":0.554669,"low":0.532873,"close":0.54202},{"date":"2007-07-23","open":0.542418,"high":0.546967,"low":0.536065,"close":0.538936},{"date":"2007-07-24","open":0.536181,"high":0.545237,"low":0.521714,"close":0.53536},{"date":"2007-07-25","open":0.535851,"high":0.544226,"low":0.523853,"close":0.532287},{"date":"2007-07-26","open":0.527399,"high":0.55236,"low":0.514257,"close":0.530064},{"date":"2007-07-27","open":0.528642,"high":0.546019,"low":0.513401,"close":0.528082},{"date":"2007-07-30","open":0.529775,"high":0.539748,"low":0.517895,"close":0.528973},{"date":"2007-07-31","open":0.532124,"high":0.545712,"low":0.513448,"close":0.529097},{"date":"2007-08-01","open":0.529481,"high":0.541577,"low":0.51772,"close":0.5294},{"date":"2007-08-02","open":0.531071,"high":0.54041,"low":0.523146,"close":0.529336},{"date":"2007-08-03","open":0.529671,"high":0.546159,"low":0.507928,"close":0.5242},{"date":"2007-08-06","open":0.524374,"high":0.536238,"low":0.503439,"close":0.520005},{"date":"2007-08-07","open":0.51994,"high":0.534807,"low":0.506711,"close":0.522434},{"date":"2007-08-08","open":0.52483,"high":0.543641,"low":0.516767,"close":0.530935},{"date":"2007-08-09","open":0.526691,"high":0.546562,"low":0.52098,"close":0.534356},{"date":"2007-08-10","open":0.532655,"high":0.557364,"low":0.521706,"close":0.539424},{"date":"2007-08-13","open":0.541911,"high":0.551372,"low":0.52781,"close":0.534807},{"date":"2007-08-14","open":0.535141,"high":0.547786,"low":0.519923,"close":0.533599},{"date":"2007-08-15","open":0.532301,"high":0.55042,"low":0.517375,"close":0.533182},{"date":"2007-08-16","open":0.534158,"high":0.561533,"low":0.512383,"close":0.540113},{"date":"2007-08-17","open":0.544399,"high":0.566235,"low":0.525273,"close":0.541842},{"date":"2007-08-20","open":0.541916,"high":0.551818,"low":0.53255,"close":0.542519},{"date":"2007-08-21","open":0.542669,"high":0.548703,"low":0.534356,"close":0.542952},{"date":"2007-08-22","open":0.543661,"high":0.549026,"low":0.53767,"close":0.542994},{"date":"2007-08-23","open":0.542623,"high":0.550237,"low":0.530376,"close":0.536514},{"date":"2007-08-24","open":0.536455,"high":0.544846,"low":0.528282,"close":0.536844},{"date":"2007-08-27","open":0.53676,"high":0.541607,"low":0.529158,"close":0.534944},{"date":"2007-08-28","open":0.534209,"high":0.54503,"low":0.522393,"close":0.532633},{"date":"2007-08-29","open":0.533213,"high":0.545707,"low":0.52317,"close":0.536099},{"date":"2007-08-30","open":0.533654,"high":0.543321,"low":0.52653,"close":0.533904},{"date":"2007-08-31","open":0.535997,"high":0.540285,"low":0.52734,"close":0.533505},{"date":"2007-09-04","open":0.533605,"high":0.544912,"low":0.523937,"close":0.534948},{"date":"2007-09-05","open":0.534953,"high":0.542857,"low":0.528849,"close":0.53461},{"date":"2007-09-06","open":0.534437,"high":0.539492,"low":0.52621,"close":0.533518},{"date":"2007-09-07","open":0.530926,"high":0.536486,"low":0.524134,"close":0.531663},{"date":"2007-09-10","open":0.531736,"high":0.540151,"low":0.515403,"close":0.526579},{"date":"2007-09-11","open":0.527763,"high":0.534182,"low":0.521598,"close":0.528782},{"date":"2007-09-12","open":0.527327,"high":0.531773,"low":0.521288,"close":0.524515},{"date":"2007-09-13","open":0.52521,"high":0.529892,"low":0.51636,"close":0.521792},{"date":"2007-09-14","open":0.519735,"high":0.52985,"low":0.514991,"close":0.524446},{"date":"2007-09-17","open":0.525116,"high":0.529161,"low":0.519273,"close":0.521675},{"date":"2007-09-18","open":0.522811,"high":0.544117,"low":0.506492,"close":0.528139},{"date":"2007-09-19","open":0.529757,"high":0.53762,"low":0.500421,"close":0.532147},{"date":"2007-09-20","open":0.531499,"high":0.536059,"low":0.52304,"close":0.530536},{"date":"2007-09-21","open":0.532251,"high":0.537498,"low":0.528083,"close":0.532737},{"date":"2007-09-24","open":0.532082,"high":0.537592,"low":0.524081,"close":0.529633},{"date":"2007-09-25","open":0.528082,"high":0.532133,"low":0.522748,"close":0.527908},{"date":"2007-09-26","open":0.528736,"high":0.534514,"low":0.522485,"close":0.529273},{"date":"2007-09-27","open":0.529266,"high":0.532755,"low":0.525996,"close":0.529101},{"date":"2007-09-28","open":0.529735,"high":0.53461,"low":0.52177,"close":0.524708},{"date":"2007-10-01","open":0.525098,"high":0.539279,"low":0.517803,"close":0.531627},{"date":"2007-10-02","open":0.532307,"high":0.538782,"low":0.531393,"close":0.535791},{"date":"2007-10-03","open":0.535206,"high":0.54088,"low":0.530795,"close":0.53531},{"date":"2007-10-04","open":0.535721,"high":0.538577,"low":0.531505,"close":0.53571},{"date":"2007-10-05","open":0.538412,"high":0.545948,"low":0.531582,"close":0.539814},{"date":"2007-10-08","open":0.539996,"high":0.543904,"low":0.535404,"close":0.53864},{"date":"2007-10-09","open":0.539396,"high":0.543959,"low":0.532268,"close":0.53796},{"date":"2007-10-10","open":0.53858,"high":0.541986,"low":0.533367,"close":0.538407},{"date":"2007-10-11","open":0.53903,"high":0.549308,"low":0.524759,"close":0.534894},{"date":"2007-10-12","open":0.535701,"high":0.541508,"low":0.532203,"close":0.536173},{"date":"2007-10-15","open":0.536251,"high":0.544823,"low":0.524623,"close":0.535772},{"date":"2007-10-16","open":0.53345,"high":0.548511,"low":0.529899,"close":0.532839},{"date":"2007-10-17","open":0.534262,"high":0.543845,"low":0.522664,"close":0.53316},{"date":"2007-10-18","open":0.532291,"high":0.538215,"low":0.527855,"close":0.534322},{"date":"2007-10-19","open":0.535045,"high":0.54871,"low":0.504857,"close":0.528429},{"date":"2007-10-22","open":0.52761,"high":0.544464,"low":0.5197,"close":0.536469},{"date":"2007-10-23","open":0.537502,"high":0.542696,"low":0.527739,"close":0.535714},{"date":"2007-10-24","open":0.534819,"high":0.545351,"low":0.521352,"close":0.5338},{"date":"2007-10-25","open":0.534652,"high":0.543768,"low":0.522621,"close":0.531217},{"date":"2007-10-26","open":0.531622,"high":0.539895,"low":0.523825,"close":0.53385},{"date":"2007-10-29","open":0.534139,"high":0.536894,"low":0.527001,"close":0.532278},{"date":"2007-10-30","open":0.531183,"high":0.536142,"low":0.526569,"close":0.530968},{"date":"2007-10-31","open":0.530134,"high":0.541743,"low":0.520191,"close":0.532299},{"date":"2007-11-01","open":0.530824,"high":0.540541,"low":0.51496,"close":0.524002},{"date":"2007-11-02","open":0.528608,"high":0.537028,"low":0.515461,"close":0.525992},{"date":"2007-11-05","open":0.524191,"high":0.531852,"low":0.51634,"close":0.523026},{"date":"2007-11-06","open":0.523598,"high":0.533689,"low":0.512984,"close":0.52581},{"date":"2007-11-07","open":0.524462,"high":0.536225,"low":0.51062,"close":0.523832},{"date":"2007-11-08","open":0.527941,"high":0.538774,"low":0.510916,"close":0.528065},{"date":"2007-11-09","open":0.526735,"high":0.536614,"low":0.515996,"close":0.529489},{"date":"2007-11-12","open":0.529509,"high":0.543563,"low":0.518587,"close":0.529645},{"date":"2007-11-13","open":0.530921,"high":0.542212,"low":0.520059,"close":0.529916},{"date":"2007-11-14","open":0.530559,"high":0.539787,"low":0.519411,"close":0.529288},{"date":"2007-11-15","open":0.529576,"high":0.538957,"low":0.516916,"close":0.528171},{"date":"2007-11-16","open":0.528467,"high":0.535104,"low":0.515737,"close":0.522464},{"date":"2007-11-19","open":0.522371,"high":0.531043,"low":0.511282,"close":0.519199},{"date":"2007-11-20","open":0.518678,"high":0.531701,"low":0.50402,"close":0.518598},{"date":"2007-11-21","open":0.521107,"high":0.527282,"low":0.507261,"close":0.518775},{"date":"2007-11-23","open":0.519746,"high":0.532586,"low":0.51344,"close":0.52078},{"date":"2007-11-26","open":0.521706,"high":0.537608,"low":0.503796,"close":0.518056},{"date":"2007-11-27","open":0.518908,"high":0.527847,"low":0.510787,"close":0.518693},{"date":"2007-11-28","open":0.519523,"high":0.53344,"low":0.507629,"close":0.521648},{"date":"2007-11-29","open":0.522303,"high":0.526762,"low":0.513878,"close":0.517801},{"date":"2007-11-30","open":0.519525,"high":0.529084,"low":0.508107,"close":0.515135},{"date":"2007-12-03","open":0.516567,"high":0.521081,"low":0.509936,"close":0.512933},{"date":"2007-12-04","open":0.511523,"high":0.516438,"low":0.505354,"close":0.512435},{"date":"2007-12-05","open":0.515041,"high":0.518298,"low":0.506166,"close":0.513675},{"date":"2007-12-06","open":0.51275,"high":0.527967,"low":0.503737,"close":0.518418},{"date":"2007-12-07","open":0.519812,"high":0.523414,"low":0.514059,"close":0.51925},{"date":"2007-12-10","open":0.518905,"high":0.525321,"low":0.513629,"close":0.520187},{"date":"2007-12-11","open":0.521099,"high":0.538321,"low":0.498725,"close":0.516057},{"date":"2007-12-12","open":0.521051,"high":0.535394,"low":0.501351,"close":0.514896},{"date":"2007-12-13","open":0.514226,"high":0.521996,"low":0.506326,"close":0.513149},{"date":"2007-12-14","open":0.512134,"high":0.52257,"low":0.502683,"close":0.509615},{"date":"2007-12-17","open":0.510334,"high":0.519191,"low":0.502145,"close":0.509065},{"date":"2007-12-18","open":0.511088,"high":0.523826,"low":0.500751,"close":0.515287},{"date":"2007-12-19","open":0.514527,"high":0.522492,"low":0.50868,"close":0.51844},{"date":"2007-12-20","open":0.519,"high":0.530445,"low":0.509465,"close":0.523433},{"date":"2007-12-21","open":0.528466,"high":0.534367,"low":0.52311,"close":0.530615},{"date":"2007-12-24","open":0.528894,"high":0.534281,"low":0.525756,"close":0.530523},{"date":"2007-12-26","open":0.530373,"high":0.537643,"low":0.525855,"close":0.531862},{"date":"2007-12-27","open":0.529191,"high":0.536791,"low":0.516071,"close":0.524074},{"date":"2007-12-28","open":0.524573,"high":0.531042,"low":0.515174,"close":0.519756},{"date":"2007-12-31","open":0.519714,"high":0.525811,"low":0.512025,"close":0.519253},{"date":"2008-01-02","open":0.519689,"high":0.531693,"low":0.507449,"close":0.518595},{"date":"2008-01-03","open":0.519426,"high":0.524884,"low":0.508832,"close":0.513116},{"date":"2008-01-04","open":0.510953,"high":0.520403,"low":0.499233,"close":0.510155},{"date":"2008-01-07","open":0.509696,"high":0.519986,"low":0.499684,"close":0.511722},{"date":"2008-01-08","open":0.509009,"high":0.529255,"low":0.489993,"close":0.504067},{"date":"2008-01-09","open":0.502768,"high":0.515614,"low":0.487393,"close":0.503883},{"date":"2008-01-10","open":0.501933,"high":0.518907,"low":0.489216,"close":0.507467},{"date":"2008-01-11","open":0.506322,"high":0.514388,"low":0.492671,"close":0.501035},{"date":"2008-01-14","open":0.503046,"high":0.507051,"low":0.495277,"close":0.501133},{"date":"2008-01-15","open":0.499893,"high":0.508774,"low":0.488162,"close":0.503293},{"date":"2008-01-16","open":0.504077,"high":0.518858,"low":0.493962,"close":0.507884},{"date":"2008-01-17","open":0.507801,"high":0.527345,"low":0.490862,"close":0.508731},{"date":"2008-01-18","open":0.505566,"high":0.524867,"low":0.490964,"close":0.509011},{"date":"2008-01-22","open":0.5068,"high":0.540714,"low":0.484709,"close":0.510557},{"date":"2008-01-23","open":0.513809,"high":0.551719,"low":0.485058,"close":0.515613},{"date":"2008-01-24","open":0.516657,"high":0.526817,"low":0.50406,"close":0.510927},{"date":"2008-01-25","open":0.51249,"high":0.529563,"low":0.497806,"close":0.514657},{"date":"2008-01-28","open":0.512682,"high":0.529835,"low":0.499631,"close":0.517007},{"date":"2008-01-29","open":0.517193,"high":0.521871,"low":0.506559,"close":0.515783},{"date":"2008-01-30","open":0.514235,"high":0.530461,"low":0.498773,"close":0.513083},{"date":"2008-01-31","open":0.51057,"high":0.537237,"low":0.490833,"close":0.516416},{"date":"2008-02-01","open":0.517109,"high":0.529959,"low":0.50856,"close":0.520347},{"date":"2008-02-04","open":0.521083,"high":0.527463,"low":0.514573,"close":0.520897},{"date":"2008-02-05","open":0.520009,"high":0.535423,"low":0.512294,"close":0.521509},{"date":"2008-02-06","open":0.523258,"high":0.535307,"low":0.508983,"close":0.518301},{"date":"2008-02-07","open":0.520789,"high":0.535337,"low":0.507975,"close":0.523482},{"date":"2008-02-08","open":0.525584,"high":0.534746,"low":0.514081,"close":0.523559},{"date":"2008-02-11","open":0.523366,"high":0.531657,"low":0.512032,"close":0.520224},{"date":"2008-02-12","open":0.519606,"high":0.530303,"low":0.511481,"close":0.521594},{"date":"2008-02-13","open":0.522167,"high":0.532411,"low":0.515832,"close":0.526875},{"date":"2008-02-14","open":0.52647,"high":0.5355,"low":0.511095,"close":0.519198},{"date":"2008-02-15","open":0.518959,"high":0.52371,"low":0.511389,"close":0.517019},{"date":"2008-02-19","open":0.518432,"high":0.527524,"low":0.508584,"close":0.521916},{"date":"2008-02-20","open":0.518994,"high":0.530129,"low":0.506554,"close":0.520674},{"date":"2008-02-21","open":0.52144,"high":0.535168,"low":0.505365,"close":0.514801},{"date":"2008-02-22","open":0.514929,"high":0.523258,"low":0.500847,"close":0.511503},{"date":"2008-02-25","open":0.511878,"high":0.526784,"low":0.501489,"close":0.515328},{"date":"2008-02-26","open":0.514589,"high":0.528938,"low":0.506009,"close":0.516262},{"date":"2008-02-27","open":0.514975,"high":0.525726,"low":0.508193,"close":0.516568},{"date":"2008-02-28","open":0.515666,"high":0.520981,"low":0.507248,"close":0.513772},{"date":"2008-02-29","open":0.513274,"high":0.524928,"low":0.501916,"close":0.514572},{"date":"2008-03-03","open":0.51367,"high":0.519661,"low":0.502279,"close":0.510861},{"date":"2008-03-04","open":0.511004,"high":0.522406,"low":0.5006,"close":0.509813},{"date":"2008-03-05","open":0.511243,"high":0.519117,"low":0.500334,"close":0.51147},{"date":"2008-03-06","open":0.510678,"high":0.522252,"low":0.494896,"close":0.504883},{"date":"2008-03-07","open":0.50366,"high":0.519832,"low":0.494914,"close":0.508519},{"date":"2008-03-10","open":0.508472,"high":0.517752,"low":0.493343,"close":0.503906},{"date":"2008-03-11","open":0.508491,"high":0.521908,"low":0.483876,"close":0.507541},{"date":"2008-03-12","open":0.506253,"high":0.518756,"low":0.497122,"close":0.506395},{"date":"2008-03-13","open":0.508294,"high":0.528616,"low":0.491556,"close":0.51561},{"date":"2008-03-14","open":0.518415,"high":0.53866,"low":0.492056,"close":0.5103},{"date":"2008-03-17","open":0.507466,"high":0.523043,"low":0.496905,"close":0.507093},{"date":"2008-03-18","open":0.509953,"high":0.524542,"low":0.488518,"close":0.509242},{"date":"2008-03-19","open":0.511331,"high":0.530068,"low":0.492016,"close":0.509131},{"date":"2008-03-20","open":0.510957,"high":0.526845,"low":0.499511,"close":0.510902},{"date":"2008-03-24","open":0.511364,"high":0.527995,"low":0.500331,"close":0.519522},{"date":"2008-03-25","open":0.518612,"high":0.526501,"low":0.511103,"close":0.520727},{"date":"2008-03-26","open":0.52008,"high":0.527909,"low":0.513287,"close":0.522823},{"date":"2008-03-27","open":0.522206,"high":0.530825,"low":0.513017,"close":0.520334},{"date":"2008-03-28","open":0.519588,"high":0.529605,"low":0.509673,"close":0.518516},{"date":"2008-03-31","open":0.519537,"high":0.528034,"low":0.510887,"close":0.517466},{"date":"2008-04-01","open":0.519871,"high":0.530447,"low":0.505262,"close":0.51819},{"date":"2008-04-02","open":0.5166,"high":0.52596,"low":0.51115,"close":0.519093},{"date":"2008-04-03","open":0.51802,"high":0.526638,"low":0.51186,"close":0.519191},{"date":"2008-04-04","open":0.519107,"high":0.528137,"low":0.512032,"close":0.519833},{"date":"2008-04-07","open":0.519765,"high":0.525523,"low":0.510789,"close":0.518107},{"date":"2008-04-08","open":0.517512,"high":0.52431,"low":0.51395,"close":0.519076},{"date":"2008-04-09","open":0.520387,"high":0.52895,"low":0.507675,"close":0.513951},{"date":"2008-04-10","open":0.514621,"high":0.5255,"low":0.508012,"close":0.518086},{"date":"2008-04-11","open":0.518329,"high":0.524622,"low":0.506365,"close":0.51537},{"date":"2008-04-14","open":0.515354,"high":0.522595,"low":0.510933,"close":0.515534},{"date":"2008-04-15","open":0.515571,"high":0.522028,"low":0.510659,"close":0.517938},{"date":"2008-04-16","open":0.517913,"high":0.529884,"low":0.508947,"close":0.520278},{"date":"2008-04-17","open":0.520806,"high":0.524399,"low":0.511111,"close":0.517475},{"date":"2008-04-18","open":0.518281,"high":0.522711,"low":0.512109,"close":0.517548},{"date":"2008-04-21","open":0.516169,"high":0.521074,"low":0.51252,"close":0.517358},{"date":"2008-04-22","open":0.515088,"high":0.523009,"low":0.502567,"close":0.511092},{"date":"2008-04-23","open":0.510754,"high":0.51794,"low":0.503675,"close":0.512271},{"date":"2008-04-24","open":0.510574,"high":0.524956,"low":0.498354,"close":0.514965},{"date":"2008-04-25","open":0.515136,"high":0.524037,"low":0.506183,"close":0.515043},{"date":"2008-04-28","open":0.514226,"high":0.521596,"low":0.510446,"close":0.51837},{"date":"2008-04-29","open":0.518043,"high":0.522185,"low":0.510198,"close":0.515818},{"date":"2008-04-30","open":0.516692,"high":0.525532,"low":0.505726,"close":0.516418},{"date":"2008-05-01","open":0.516404,"high":0.52694,"low":0.504748,"close":0.515519},{"date":"2008-05-02","open":0.515737,"high":0.522908,"low":0.50741,"close":0.512473},{"date":"2008-05-05","open":0.512655,"high":0.517769,"low":0.507591,"close":0.513172},{"date":"2008-05-06","open":0.513212,"high":0.523087,"low":0.504008,"close":0.512918},{"date":"2008-05-07","open":0.513778,"high":0.52627,"low":0.502253,"close":0.512901},{"date":"2008-05-08","open":0.513239,"high":0.517844,"low":0.50734,"close":0.515306},{"date":"2008-05-09","open":0.513636,"high":0.52091,"low":0.509649,"close":0.514759},{"date":"2008-05-12","open":0.516697,"high":0.528148,"low":0.510885,"close":0.520219},{"date":"2008-05-13","open":0.520597,"high":0.527016,"low":0.516147,"close":0.523135},{"date":"2008-05-14","open":0.522081,"high":0.529332,"low":0.510549,"close":0.521418},{"date":"2008-05-15","open":0.520916,"high":0.527515,"low":0.512515,"close":0.516032},{"date":"2008-05-16","open":0.52121,"high":0.526234,"low":0.511584,"close":0.518365},{"date":"2008-05-19","open":0.518381,"high":0.525228,"low":0.509148,"close":0.517092},{"date":"2008-05-20","open":0.516202,"high":0.522908,"low":0.511451,"close":0.519416},{"date":"2008-05-21","open":0.519145,"high":0.534029,"low":0.508373,"close":0.520826},{"date":"2008-05-22","open":0.522054,"high":0.529209,"low":0.518585,"close":0.524479},{"date":"2008-05-23","open":0.523912,"high":0.532213,"low":0.513604,"close":0.524629},{"date":"2008-05-27","open":0.525254,"high":0.533847,"low":0.520504,"close":0.528775},{"date":"2008-05-28","open":0.529137,"high":0.534493,"low":0.520857,"close":0.528787},{"date":"2008-05-29","open":0.528355,"high":0.539402,"low":0.521323,"close":0.5315},{"date":"2008-05-30","open":0.530291,"high":0.534586,"low":0.526858,"close":0.532027},{"date":"2008-06-02","open":0.53329,"high":0.540797,"low":0.523524,"close":0.532685},{"date":"2008-06-03","open":0.533022,"high":0.543977,"low":0.523277,"close":0.534724},{"date":"2008-06-04","open":0.53435,"high":0.54525,"low":0.527019,"close":0.538328},{"date":"2008-06-05","open":0.53709,"high":0.551113,"low":0.527007,"close":0.54127},{"date":"2008-06-06","open":0.542816,"high":0.5566,"low":0.528612,"close":0.542373},{"date":"2008-06-09","open":0.541575,"high":0.549369,"low":0.529309,"close":0.539306},{"date":"2008-06-10","open":0.538144,"high":0.543997,"low":0.526988,"close":0.538031},{"date":"2008-06-11","open":0.537251,"high":0.546704,"low":0.526714,"close":0.536584},{"date":"2008-06-12","open":0.536999,"high":0.547484,"low":0.527195,"close":0.535664},{"date":"2008-06-13","open":0.537545,"high":0.545678,"low":0.529666,"close":0.538524},{"date":"2008-06-16","open":0.538916,"high":0.546951,"low":0.532754,"close":0.541584},{"date":"2008-06-17","open":0.541183,"high":0.548571,"low":0.536391,"close":0.543778},{"date":"2008-06-18","open":0.544138,"high":0.549622,"low":0.534903,"close":0.54473},{"date":"2008-06-19","open":0.544987,"high":0.552809,"low":0.537711,"close":0.548579},{"date":"2008-06-20","open":0.552921,"high":0.559747,"low":0.53986,"close":0.551528},{"date":"2008-06-23","open":0.552048,"high":0.555818,"low":0.543447,"close":0.5469},{"date":"2008-06-24","open":0.545212,"high":0.552193,"low":0.533147,"close":0.538913},{"date":"2008-06-25","open":0.538718,"high":0.549375,"low":0.531184,"close":0.542447},{"date":"2008-06-26","open":0.542314,"high":0.553951,"low":0.529676,"close":0.543243},{"date":"2008-06-27","open":0.543421,"high":0.552975,"low":0.535465,"close":0.546538},{"date":"2008-06-30","open":0.546251,"high":0.551532,"low":0.534637,"close":0.539537},{"date":"2008-07-01","open":0.539361,"high":0.549988,"low":0.526349,"close":0.538246},{"date":"2008-07-02","open":0.535135,"high":0.549266,"low":0.517575,"close":0.530274},{"date":"2008-07-03","open":0.528047,"high":0.537483,"low":0.517426,"close":0.525057},{"date":"2008-07-07","open":0.526382,"high":0.540994,"low":0.509973,"close":0.525436},{"date":"2008-07-08","open":0.526362,"high":0.548631,"low":0.512207,"close":0.534973},{"date":"2008-07-09","open":0.534118,"high":0.551089,"low":0.516674,"close":0.530892},{"date":"2008-07-10","open":0.530981,"high":0.5458,"low":0.524366,"close":0.533919},{"date":"2008-07-11","open":0.534403,"high":0.553351,"low":0.521604,"close":0.543201},{"date":"2008-07-14","open":0.541114,"high":0.554739,"low":0.524781,"close":0.539113},{"date":"2008-07-15","open":0.538177,"high":0.560573,"low":0.522471,"close":0.544508},{"date":"2008-07-16","open":0.545986,"high":0.565566,"low":0.528137,"close":0.550984},{"date":"2008-07-17","open":0.549145,"high":0.5604,"low":0.539205,"close":0.546326},{"date":"2008-07-18","open":0.552905,"high":0.55813,"low":0.542082,"close":0.546753},{"date":"2008-07-21","open":0.548336,"high":0.557153,"low":0.544006,"close":0.553114},{"date":"2008-07-22","open":0.552857,"high":0.573408,"low":0.540063,"close":0.560637},{"date":"2008-07-23","open":0.558136,"high":0.568326,"low":0.551142,"close":0.561208},{"date":"2008-07-24","open":0.559997,"high":0.574704,"low":0.544039,"close":0.558601},{"date":"2008-07-25","open":0.561522,"high":0.570504,"low":0.555064,"close":0.563277},{"date":"2008-07-28","open":0.562824,"high":0.573975,"low":0.549104,"close":0.561954},{"date":"2008-07-29","open":0.562026,"high":0.577483,"low":0.550799,"close":0.563668},{"date":"2008-07-30","open":0.563213,"high":0.570716,"low":0.5493,"close":0.557146},{"date":"2008-07-31","open":0.555887,"high":0.568665,"low":0.550206,"close":0.562328},{"date":"2008-08-01","open":0.561989,"high":0.571975,"low":0.552483,"close":0.566027},{"date":"2008-08-04","open":0.566725,"high":0.57302,"low":0.553433,"close":0.566045},{"date":"2008-08-05","open":0.563323,"high":0.575898,"low":0.550327,"close":0.560611},{"date":"2008-08-06","open":0.560069,"high":0.569972,"low":0.550657,"close":0.560925},{"date":"2008-08-07","open":0.560488,"high":0.571677,"low":0.552554,"close":0.560901},{"date":"2008-08-08","open":0.562806,"high":0.580551,"low":0.546294,"close":0.565201},{"date":"2008-08-11","open":0.565923,"high":0.585003,"low":0.556079,"close":0.572795},{"date":"2008-08-12","open":0.57292,"high":0.58176,"low":0.566641,"close":0.574488},{"date":"2008-08-13","open":0.57652,"high":0.58706,"low":0.567142,"close":0.580073},{"date":"2008-08-14","open":0.580178,"high":0.592094,"low":0.568468,"close":0.581288},{"date":"2008-08-15","open":0.582929,"high":0.589869,"low":0.570728,"close":0.576938},{"date":"2008-08-18","open":0.577091,"high":0.590788,"low":0.563765,"close":0.577381},{"date":"2008-08-19","open":0.577853,"high":0.583498,"low":0.567311,"close":0.574061},{"date":"2008-08-20","open":0.574378,"high":0.584296,"low":0.564908,"close":0.57219},{"date":"2008-08-21","open":0.572308,"high":0.576619,"low":0.560962,"close":0.564632},{"date":"2008-08-22","open":0.5654,"high":0.577543,"low":0.560123,"close":0.568299},{"date":"2008-08-25","open":0.568478,"high":0.581302,"low":0.545237,"close":0.567312},{"date":"2008-08-26","open":0.568257,"high":0.573392,"low":0.558849,"close":0.566528},{"date":"2008-08-27","open":0.566053,"high":0.577455,"low":0.55973,"close":0.567752},{"date":"2008-08-28","open":0.567528,"high":0.578189,"low":0.560304,"close":0.572317},{"date":"2008-08-29","open":0.571726,"high":0.579877,"low":0.565007,"close":0.573569},{"date":"2008-09-02","open":0.576867,"high":0.592064,"low":0.558488,"close":0.576998},{"date":"2008-09-03","open":0.575931,"high":0.588513,"low":0.571128,"close":0.57984},{"date":"2008-09-04","open":0.579034,"high":0.594385,"low":0.561817,"close":0.579053},{"date":"2008-09-05","open":0.580258,"high":0.591066,"low":0.561345,"close":0.575792},{"date":"2008-09-08","open":0.578101,"high":0.597573,"low":0.55864,"close":0.570754},{"date":"2008-09-09","open":0.576239,"high":0.601384,"low":0.55402,"close":0.574663},{"date":"2008-09-10","open":0.57769,"high":0.588984,"low":0.563891,"close":0.577675},{"date":"2008-09-11","open":0.577465,"high":0.592105,"low":0.555909,"close":0.573022},{"date":"2008-09-12","open":0.573819,"high":0.584592,"low":0.562871,"close":0.573003},{"date":"2008-09-15","open":0.576749,"high":0.596297,"low":0.547473,"close":0.574652},{"date":"2008-09-16","open":0.578498,"high":0.606838,"low":0.553712,"close":0.581491},{"date":"2008-09-17","open":0.584671,"high":0.604052,"low":0.553549,"close":0.581425},{"date":"2008-09-18","open":0.587886,"high":0.634007,"low":0.551441,"close":0.597985},{"date":"2008-09-19","open":0.622889,"high":0.697722,"low":0.577734,"close":0.604254},{"date":"2008-09-22","open":0.604259,"high":0.626122,"low":0.562886,"close":0.593109},{"date":"2008-09-23","open":0.59578,"high":0.613967,"low":0.580315,"close":0.598819},{"date":"2008-09-24","open":0.593465,"high":0.603022,"low":0.574167,"close":0.588077},{"date":"2008-09-25","open":0.585595,"high":0.601655,"low":0.573292,"close":0.582002},{"date":"2008-09-26","open":0.580746,"high":0.59649,"low":0.566173,"close":0.584444},{"date":"2008-09-29","open":0.581081,"high":0.633775,"low":0.545081,"close":0.584037},{"date":"2008-09-30","open":0.580301,"high":0.618746,"low":0.556935,"close":0.586257},{"date":"2008-10-01","open":0.582892,"high":0.591049,"low":0.568086,"close":0.57746},{"date":"2008-10-02","open":0.579643,"high":0.603548,"low":0.550951,"close":0.56844},{"date":"2008-10-03","open":0.570264,"high":0.598468,"low":0.53469,"close":0.568244},{"date":"2008-10-06","open":0.565189,"high":0.603339,"low":0.52388,"close":0.570283},{"date":"2008-10-07","open":0.563459,"high":0.606422,"low":0.518308,"close":0.557833},{"date":"2008-10-08","open":0.551784,"high":0.588266,"low":0.523684,"close":0.558507},{"date":"2008-10-09","open":0.558399,"high":0.619723,"low":0.491453,"close":0.551158},{"date":"2008-10-10","open":0.549331,"high":0.654104,"low":0.495103,"close":0.592655},{"date":"2008-10-13","open":0.581016,"high":0.63791,"low":0.517514,"close":0.56221},{"date":"2008-10-14","open":0.561127,"high":0.606014,"low":0.510376,"close":0.554632},{"date":"2008-10-15","open":0.558691,"high":0.611415,"low":0.511759,"close":0.559987},{"date":"2008-10-16","open":0.558878,"high":0.622602,"low":0.509549,"close":0.572784},{"date":"2008-10-17","open":0.560387,"high":0.605019,"low":0.514454,"close":0.560026},{"date":"2008-10-20","open":0.558469,"high":0.581465,"low":0.529364,"close":0.553486},{"date":"2008-10-21","open":0.556358,"high":0.573304,"low":0.535483,"close":0.554767},{"date":"2008-10-22","open":0.555365,"high":0.599337,"low":0.514396,"close":0.557039},{"date":"2008-10-23","open":0.561302,"high":0.593637,"low":0.504922,"close":0.5343},{"date":"2008-10-24","open":0.534737,"high":0.57381,"low":0.499222,"close":0.541935},{"date":"2008-10-27","open":0.536466,"high":0.569534,"low":0.499386,"close":0.534366},{"date":"2008-10-28","open":0.523586,"high":0.576127,"low":0.467742,"close":0.516745},{"date":"2008-10-29","open":0.51733,"high":0.550814,"low":0.492127,"close":0.523206},{"date":"2008-10-30","open":0.52631,"high":0.554144,"low":0.512948,"close":0.53406},{"date":"2008-10-31","open":0.539546,"high":0.572502,"low":0.512123,"close":0.555097},{"date":"2008-11-03","open":0.552594,"high":0.569046,"low":0.546422,"close":0.554217},{"date":"2008-11-04","open":0.554512,"high":0.570882,"low":0.529348,"close":0.542177},{"date":"2008-11-05","open":0.543649,"high":0.573053,"low":0.509483,"close":0.536334},{"date":"2008-11-06","open":0.54044,"high":0.574062,"low":0.51907,"close":0.545785},{"date":"2008-11-07","open":0.546318,"high":0.564309,"low":0.524574,"close":0.539314},{"date":"2008-11-10","open":0.54343,"high":0.570172,"low":0.512195,"close":0.533844},{"date":"2008-11-11","open":0.538784,"high":0.562888,"low":0.521055,"close":0.538933},{"date":"2008-11-12","open":0.539612,"high":0.568374,"low":0.5095,"close":0.530879},{"date":"2008-11-13","open":0.530593,"high":0.602388,"low":0.471383,"close":0.540858},{"date":"2008-11-14","open":0.539425,"high":0.569926,"low":0.494243,"close":0.526899},{"date":"2008-11-17","open":0.525006,"high":0.54697,"low":0.506888,"close":0.529426},{"date":"2008-11-18","open":0.532355,"high":0.554698,"low":0.494153,"close":0.517111},{"date":"2008-11-19","open":0.521243,"high":0.557958,"low":0.474732,"close":0.507485},{"date":"2008-11-20","open":0.511669,"high":0.558694,"low":0.465883,"close":0.510669},{"date":"2008-11-21","open":0.50723,"high":0.549502,"low":0.458838,"close":0.511066},{"date":"2008-11-24","open":0.50293,"high":0.548034,"low":0.468215,"close":0.511584},{"date":"2008-11-25","open":0.506529,"high":0.529945,"low":0.487487,"close":0.516227},{"date":"2008-11-26","open":0.513286,"high":0.558286,"low":0.484359,"close":0.526807},{"date":"2008-11-28","open":0.522284,"high":0.545434,"low":0.512149,"close":0.525475},{"date":"2008-12-01","open":0.527025,"high":0.565844,"low":0.474015,"close":0.511753},{"date":"2008-12-02","open":0.511681,"high":0.540346,"low":0.490818,"close":0.518705},{"date":"2008-12-03","open":0.517386,"high":0.551961,"low":0.48981,"close":0.521874},{"date":"2008-12-04","open":0.520799,"high":0.554693,"low":0.491312,"close":0.51653},{"date":"2008-12-05","open":0.51847,"high":0.562622,"low":0.478851,"close":0.524281},{"date":"2008-12-08","open":0.522803,"high":0.551431,"low":0.508443,"close":0.529011},{"date":"2008-12-09","open":0.527719,"high":0.555293,"low":0.502334,"close":0.521229},{"date":"2008-12-10","open":0.522476,"high":0.54427,"low":0.511821,"close":0.529908},{"date":"2008-12-11","open":0.527697,"high":0.548358,"low":0.492198,"close":0.515465},{"date":"2008-12-12","open":0.516189,"high":0.551643,"low":0.494218,"close":0.526913},{"date":"2008-12-15","open":0.530892,"high":0.550006,"low":0.500505,"close":0.517151},{"date":"2008-12-16","open":0.503483,"high":0.549785,"low":0.500978,"close":0.526012},{"date":"2008-12-17","open":0.527741,"high":0.549745,"low":0.51466,"close":0.535993},{"date":"2008-12-18","open":0.533917,"high":0.562975,"low":0.516199,"close":0.542726},{"date":"2008-12-19","open":0.549944,"high":0.567715,"low":0.532002,"close":0.552217},{"date":"2008-12-22","open":0.552269,"high":0.572465,"low":0.520131,"close":0.548587},{"date":"2008-12-23","open":0.545299,"high":0.559441,"low":0.52701,"close":0.542131},{"date":"2008-12-24","open":0.540544,"high":0.547791,"low":0.531369,"close":0.540965},{"date":"2008-12-26","open":0.542756,"high":0.551098,"low":0.535281,"close":0.545548},{"date":"2008-12-29","open":0.54287,"high":0.555841,"low":0.525707,"close":0.538718},{"date":"2008-12-30","open":0.537996,"high":0.554788,"low":0.525211,"close":0.540856},{"date":"2008-12-31","open":0.541311,"high":0.56622,"low":0.529185,"close":0.545656},{"date":"2009-01-02","open":0.549978,"high":0.564496,"low":0.526755,"close":0.540232},{"date":"2009-01-05","open":0.545072,"high":0.552835,"low":0.527333,"close":0.542811},{"date":"2009-01-06","open":0.542717,"high":0.560099,"low":0.533404,"close":0.548304},{"date":"2009-01-07","open":0.546413,"high":0.56929,"low":0.531433,"close":0.548583},{"date":"2009-01-08","open":0.547693,"high":0.559273,"low":0.539796,"close":0.548989},{"date":"2009-01-09","open":0.549693,"high":0.58798,"low":0.524748,"close":0.54024},{"date":"2009-01-12","open":0.539734,"high":0.556764,"low":0.523001,"close":0.53709},{"date":"2009-01-13","open":0.537646,"high":0.55232,"low":0.528107,"close":0.543221},{"date":"2009-01-14","open":0.541501,"high":0.561207,"low":0.526181,"close":0.53621},{"date":"2009-01-15","open":0.538635,"high":0.569261,"low":0.5139,"close":0.544668},{"date":"2009-01-16","open":0.54717,"high":0.566285,"low":0.522968,"close":0.546438},{"date":"2009-01-20","open":0.544699,"high":0.577764,"low":0.50917,"close":0.537793},{"date":"2009-01-21","open":0.536978,"high":0.567789,"low":0.510921,"close":0.541225},{"date":"2009-01-22","open":0.54016,"high":0.558458,"low":0.516064,"close":0.533776},{"date":"2009-01-23","open":0.532015,"high":0.558645,"low":0.510299,"close":0.534111},{"date":"2009-01-26","open":0.530685,"high":0.553919,"low":0.517573,"close":0.536448},{"date":"2009-01-27","open":0.535719,"high":0.55006,"low":0.525191,"close":0.536851},{"date":"2009-01-28","open":0.535301,"high":0.55176,"low":0.517226,"close":0.54068},{"date":"2009-01-29","open":0.541052,"high":0.559133,"low":0.517202,"close":0.53696},{"date":"2009-01-30","open":0.53848,"high":0.559664,"low":0.516511,"close":0.537004},{"date":"2009-02-02","open":0.535246,"high":0.555159,"low":0.524645,"close":0.542989},{"date":"2009-02-03","open":0.544886,"high":0.554366,"low":0.526908,"close":0.539288},{"date":"2009-02-04","open":0.536299,"high":0.555395,"low":0.521612,"close":0.537982},{"date":"2009-02-05","open":0.537364,"high":0.591921,"low":0.518232,"close":0.536242},{"date":"2009-02-06","open":0.535235,"high":0.557038,"low":0.517632,"close":0.539894},{"date":"2009-02-09","open":0.538063,"high":0.546108,"low":0.526784,"close":0.536739},{"date":"2009-02-10","open":0.53773,"high":0.571255,"low":0.510743,"close":0.536518},{"date":"2009-02-11","open":0.537807,"high":0.548422,"low":0.524569,"close":0.535407},{"date":"2009-02-12","open":0.536692,"high":0.557804,"low":0.518611,"close":0.539565},{"date":"2009-02-13","open":0.539557,"high":0.552333,"low":0.529202,"close":0.539754},{"date":"2009-02-17","open":0.536427,"high":0.550966,"low":0.516273,"close":0.54153},{"date":"2009-02-18","open":0.542048,"high":0.553654,"low":0.52702,"close":0.535113},{"date":"2009-02-19","open":0.535822,"high":0.551141,"low":0.519401,"close":0.533384},{"date":"2009-02-20","open":0.533038,"high":0.549558,"low":0.51302,"close":0.531387},{"date":"2009-02-23","open":0.528683,"high":0.555705,"low":0.50428,"close":0.52994},{"date":"2009-02-24","open":0.53181,"high":0.553815,"low":0.508018,"close":0.529427},{"date":"2009-02-25","open":0.529427,"high":0.545418,"low":0.503571,"close":0.522571},{"date":"2009-02-26","open":0.521588,"high":0.539521,"low":0.492155,"close":0.521291},{"date":"2009-02-27","open":0.523173,"high":0.540306,"low":0.510503,"close":0.529555},{"date":"2009-03-02","open":0.527579,"high":0.545971,"low":0.498106,"close":0.523229},{"date":"2009-03-03","open":0.522692,"high":0.538053,"low":0.502371,"close":0.517197},{"date":"2009-03-04","open":0.516496,"high":0.53732,"low":0.49705,"close":0.515684},{"date":"2009-03-05","open":0.517118,"high":0.538213,"low":0.486826,"close":0.509012},{"date":"2009-03-06","open":0.510086,"high":0.534724,"low":0.487154,"close":0.510737},{"date":"2009-03-09","open":0.511111,"high":0.526207,"low":0.489429,"close":0.504919},{"date":"2009-03-10","open":0.507121,"high":0.530633,"low":0.485008,"close":0.507552},{"date":"2009-03-11","open":0.507945,"high":0.526243,"low":0.493017,"close":0.504956},{"date":"2009-03-12","open":0.503029,"high":0.544532,"low":0.476172,"close":0.516026},{"date":"2009-03-13","open":0.517432,"high":0.530711,"low":0.503507,"close":0.517414},{"date":"2009-03-16","open":0.517282,"high":0.530273,"low":0.494549,"close":0.509623},{"date":"2009-03-17","open":0.509136,"high":0.536117,"low":0.490429,"close":0.517396},{"date":"2009-03-18","open":0.517414,"high":0.547295,"low":0.493325,"close":0.523583},{"date":"2009-03-19","open":0.524527,"high":0.540094,"low":0.508025,"close":0.524576},{"date":"2009-03-20","open":0.530726,"high":0.547759,"low":0.506273,"close":0.521184},{"date":"2009-03-23","open":0.525019,"high":0.55574,"low":0.497387,"close":0.527609},{"date":"2009-03-24","open":0.525603,"high":0.535461,"low":0.504007,"close":0.515633},{"date":"2009-03-25","open":0.516435,"high":0.547432,"low":0.49347,"close":0.524616},{"date":"2009-03-26","open":0.526687,"high":0.546852,"low":0.514646,"close":0.533991},{"date":"2009-03-27","open":0.531627,"high":0.541139,"low":0.518963,"close":0.525548},{"date":"2009-03-30","open":0.52193,"high":0.536301,"low":0.51058,"close":0.528747},{"date":"2009-03-31","open":0.53004,"high":0.547881,"low":0.513197,"close":0.528798},{"date":"2009-04-01","open":0.526423,"high":0.54896,"low":0.504913,"close":0.527757},{"date":"2009-04-02","open":0.531054,"high":0.561691,"low":0.517906,"close":0.538415},{"date":"2009-04-03","open":0.53731,"high":0.552075,"low":0.526341,"close":0.541538},{"date":"2009-04-06","open":0.539837,"high":0.548183,"low":0.522425,"close":0.536483},{"date":"2009-04-07","open":0.535927,"high":0.545455,"low":0.521718,"close":0.529822},{"date":"2009-04-08","open":0.530222,"high":0.542433,"low":0.520738,"close":0.533866},{"date":"2009-04-09","open":0.534782,"high":0.553895,"low":0.525519,"close":0.543526},{"date":"2009-04-13","open":0.544748,"high":0.555687,"low":0.527733,"close":0.543633},{"date":"2009-04-14","open":0.540515,"high":0.553283,"low":0.527402,"close":0.537167},{"date":"2009-04-15","open":0.536856,"high":0.551967,"low":0.525521,"close":0.539589},{"date":"2009-04-16","open":0.541487,"high":0.562581,"low":0.525072,"close":0.547168},{"date":"2009-04-17","open":0.54624,"high":0.560367,"low":0.535311,"close":0.548346},{"date":"2009-04-20","open":0.546762,"high":0.563955,"low":0.519242,"close":0.54297},{"date":"2009-04-21","open":0.544071,"high":0.568701,"low":0.528016,"close":0.551023},{"date":"2009-04-22","open":0.547989,"high":0.572856,"low":0.533125,"close":0.554294},{"date":"2009-04-23","open":0.556015,"high":0.56451,"low":0.537696,"close":0.547616},{"date":"2009-04-24","open":0.547716,"high":0.563426,"low":0.534532,"close":0.549504},{"date":"2009-04-27","open":0.546685,"high":0.558686,"low":0.535686,"close":0.548812},{"date":"2009-04-28","open":0.547723,"high":0.566187,"low":0.535628,"close":0.551361},{"date":"2009-04-29","open":0.552589,"high":0.574392,"low":0.539045,"close":0.560362},{"date":"2009-04-30","open":0.561829,"high":0.578003,"low":0.54426,"close":0.555022},{"date":"2009-05-01","open":0.556382,"high":0.568496,"low":0.548804,"close":0.555467},{"date":"2009-05-04","open":0.556522,"high":0.573659,"low":0.539587,"close":0.556778},{"date":"2009-05-05","open":0.556255,"high":0.563335,"low":0.545804,"close":0.555924},{"date":"2009-05-06","open":0.555519,"high":0.56528,"low":0.536876,"close":0.54797},{"date":"2009-05-07","open":0.551016,"high":0.56934,"low":0.524852,"close":0.542593},{"date":"2009-05-08","open":0.544931,"high":0.559493,"low":0.532504,"close":0.548613},{"date":"2009-05-11","open":0.545802,"high":0.556459,"low":0.540549,"close":0.550855},{"date":"2009-05-12","open":0.551566,"high":0.565609,"low":0.530437,"close":0.544685},{"date":"2009-05-13","open":0.542679,"high":0.551525,"low":0.524497,"close":0.533153},{"date":"2009-05-14","open":0.534152,"high":0.550847,"low":0.522193,"close":0.536002},{"date":"2009-05-15","open":0.53575,"high":0.549291,"low":0.525333,"close":0.538383},{"date":"2009-05-18","open":0.539363,"high":0.55967,"low":0.526713,"close":0.54105},{"date":"2009-05-19","open":0.541456,"high":0.55016,"low":0.530608,"close":0.541923},{"date":"2009-05-20","open":0.541925,"high":0.560668,"low":0.526401,"close":0.540493},{"date":"2009-05-21","open":0.539571,"high":0.551779,"low":0.528396,"close":0.541307},{"date":"2009-05-22","open":0.542589,"high":0.548714,"low":0.526111,"close":0.536846},{"date":"2009-05-26","open":0.536102,"high":0.567935,"low":0.51682,"close":0.548412},{"date":"2009-05-27","open":0.544182,"high":0.562605,"low":0.534169,"close":0.547563},{"date":"2009-05-28","open":0.547866,"high":0.558361,"low":0.526604,"close":0.540695},{"date":"2009-05-29","open":0.540254,"high":0.554367,"low":0.523799,"close":0.542203},{"date":"2009-06-01","open":0.548308,"high":0.58386,"low":0.536934,"close":0.550069},{"date":"2009-06-02","open":0.550424,"high":0.562454,"low":0.541889,"close":0.556458},{"date":"2009-06-03","open":0.556253,"high":0.566085,"low":0.549665,"close":0.559851},{"date":"2009-06-04","open":0.56117,"high":0.570847,"low":0.550227,"close":0.562573},{"date":"2009-06-05","open":0.562258,"high":0.573454,"low":0.550643,"close":0.562665},{"date":"2009-06-08","open":0.56266,"high":0.572657,"low":0.547213,"close":0.558305},{"date":"2009-06-09","open":0.558031,"high":0.566582,"low":0.552449,"close":0.558009},{"date":"2009-06-10","open":0.55907,"high":0.57313,"low":0.540475,"close":0.557203},{"date":"2009-06-11","open":0.556672,"high":0.565355,"low":0.547081,"close":0.554946},{"date":"2009-06-12","open":0.553814,"high":0.561915,"low":0.545407,"close":0.555111},{"date":"2009-06-15","open":0.553746,"high":0.563745,"low":0.540311,"close":0.552853},{"date":"2009-06-16","open":0.555079,"high":0.566062,"low":0.539393,"close":0.551069},{"date":"2009-06-17","open":0.55131,"high":0.565562,"low":0.541536,"close":0.55456},{"date":"2009-06-18","open":0.553714,"high":0.562411,"low":0.542786,"close":0.553025},{"date":"2009-06-19","open":0.558652,"high":0.567308,"low":0.551348,"close":0.557475},{"date":"2009-06-22","open":0.559469,"high":0.571765,"low":0.541726,"close":0.554323},{"date":"2009-06-23","open":0.555941,"high":0.562071,"low":0.545394,"close":0.549412},{"date":"2009-06-24","open":0.5498,"high":0.560826,"low":0.541612,"close":0.550599},{"date":"2009-06-25","open":0.548121,"high":0.57028,"low":0.532603,"close":0.554409},{"date":"2009-06-26","open":0.553449,"high":0.565027,"low":0.548244,"close":0.557818},{"date":"2009-06-29","open":0.557268,"high":0.5631,"low":0.542986,"close":0.552643},{"date":"2009-06-30","open":0.552632,"high":0.565465,"low":0.545562,"close":0.555519},{"date":"2009-07-01","open":0.556097,"high":0.566641,"low":0.550359,"close":0.561789},{"date":"2009-07-02","open":0.558323,"high":0.566845,"low":0.538003,"close":0.555729},{"date":"2009-07-06","open":0.556218,"high":0.56102,"low":0.540976,"close":0.550891},{"date":"2009-07-07","open":0.550329,"high":0.5625,"low":0.538299,"close":0.549625},{"date":"2009-07-08","open":0.54882,"high":0.56069,"low":0.53232,"close":0.54625},{"date":"2009-07-09","open":0.544972,"high":0.550791,"low":0.53757,"close":0.542928},{"date":"2009-07-10","open":0.542645,"high":0.552604,"low":0.534863,"close":0.546839},{"date":"2009-07-13","open":0.546824,"high":0.562735,"low":0.525896,"close":0.546726},{"date":"2009-07-14","open":0.544921,"high":0.554107,"low":0.539751,"close":0.546849},{"date":"2009-07-15","open":0.549613,"high":0.569255,"low":0.537483,"close":0.551791},{"date":"2009-07-16","open":0.551398,"high":0.56421,"low":0.541107,"close":0.559553},{"date":"2009-07-17","open":0.555496,"high":0.558798,"low":0.548452,"close":0.551365},{"date":"2009-07-20","open":0.551859,"high":0.559932,"low":0.546017,"close":0.552297},{"date":"2009-07-21","open":0.553249,"high":0.562063,"low":0.540042,"close":0.548812},{"date":"2009-07-22","open":0.549916,"high":0.560755,"low":0.542391,"close":0.553218},{"date":"2009-07-23","open":0.55308,"high":0.573851,"low":0.53803,"close":0.558366},{"date":"2009-07-24","open":0.557305,"high":0.567484,"low":0.549827,"close":0.558944},{"date":"2009-07-27","open":0.559869,"high":0.56729,"low":0.553049,"close":0.560142},{"date":"2009-07-28","open":0.560721,"high":0.569957,"low":0.552404,"close":0.563081},{"date":"2009-07-29","open":0.562603,"high":0.568468,"low":0.55602,"close":0.561598},{"date":"2009-07-30","open":0.562683,"high":0.572414,"low":0.554743,"close":0.565521},{"date":"2009-07-31","open":0.563406,"high":0.572067,"low":0.558359,"close":0.562392},{"date":"2009-08-03","open":0.563245,"high":0.569731,"low":0.553268,"close":0.562923},{"date":"2009-08-04","open":0.562156,"high":0.574464,"low":0.556922,"close":0.56713},{"date":"2009-08-05","open":0.567332,"high":0.574111,"low":0.555225,"close":0.563091},{"date":"2009-08-06","open":0.562903,"high":0.572923,"low":0.550485,"close":0.558114},{"date":"2009-08-07","open":0.560927,"high":0.576153,"low":0.5517,"close":0.56413},{"date":"2009-08-10","open":0.565118,"high":0.57395,"low":0.560265,"close":0.566294},{"date":"2009-08-11","open":0.56664,"high":0.573497,"low":0.556406,"close":0.564223},{"date":"2009-08-12","open":0.565488,"high":0.581248,"low":0.553958,"close":0.566667},{"date":"2009-08-13","open":0.568734,"high":0.576302,"low":0.558311,"close":0.566998},{"date":"2009-08-14","open":0.566391,"high":0.577232,"low":0.549409,"close":0.559679},{"date":"2009-08-17","open":0.559029,"high":0.564367,"low":0.552602,"close":0.557624},{"date":"2009-08-18","open":0.560235,"high":0.568277,"low":0.552192,"close":0.560601},{"date":"2009-08-19","open":0.558743,"high":0.572956,"low":0.54656,"close":0.562525},{"date":"2009-08-20","open":0.560595,"high":0.570442,"low":0.551867,"close":0.562828},{"date":"2009-08-21","open":0.564133,"high":0.574592,"low":0.556288,"close":0.564728},{"date":"2009-08-24","open":0.564852,"high":0.572863,"low":0.556421,"close":0.564588},{"date":"2009-08-25","open":0.564961,"high":0.573829,"low":0.55822,"close":0.565917},{"date":"2009-08-26","open":0.5669,"high":0.573422,"low":0.559919,"close":0.567122},{"date":"2009-08-27","open":0.566773,"high":0.574848,"low":0.551774,"close":0.56499},{"date":"2009-08-28","open":0.566248,"high":0.57641,"low":0.552563,"close":0.561521},{"date":"2009-08-31","open":0.561297,"high":0.566067,"low":0.554981,"close":0.558267},{"date":"2009-09-01","open":0.557724,"high":0.581358,"low":0.53952,"close":0.558084},{"date":"2009-09-02","open":0.557727,"high":0.563021,"low":0.55227,"close":0.557403},{"date":"2009-09-03","open":0.556972,"high":0.565418,"low":0.547881,"close":0.558967},{"date":"2009-09-04","open":0.557164,"high":0.567976,"low":0.547262,"close":0.558985},{"date":"2009-09-08","open":0.559806,"high":0.563727,"low":0.55313,"close":0.560326},{"date":"2009-09-09","open":0.559348,"high":0.574222,"low":0.552652,"close":0.565603},{"date":"2009-09-10","open":0.565222,"high":0.57702,"low":0.555026,"close":0.566848},{"date":"2009-09-11","open":0.567578,"high":0.575278,"low":0.561254,"close":0.567147},{"date":"2009-09-14","open":0.567771,"high":0.582744,"low":0.558221,"close":0.570384},{"date":"2009-09-15","open":0.569085,"high":0.579611,"low":0.563283,"close":0.572645},{"date":"2009-09-16","open":0.573139,"high":0.584508,"low":0.564748,"close":0.575755},{"date":"2009-09-17","open":0.576094,"high":0.584968,"low":0.56774,"close":0.575401},{"date":"2009-09-18","open":0.579468,"high":0.583772,"low":0.571669,"close":0.580116},{"date":"2009-09-21","open":0.579092,"high":0.586409,"low":0.570935,"close":0.579991},{"date":"2009-09-22","open":0.579287,"high":0.583865,"low":0.573624,"close":0.579247},{"date":"2009-09-23","open":0.578923,"high":0.590716,"low":0.56762,"close":0.578546},{"date":"2009-09-24","open":0.578235,"high":0.590722,"low":0.56039,"close":0.573279},{"date":"2009-09-25","open":0.571769,"high":0.579691,"low":0.564825,"close":0.57281},{"date":"2009-09-28","open":0.574344,"high":0.587427,"low":0.563491,"close":0.576185},{"date":"2009-09-29","open":0.575533,"high":0.584042,"low":0.569239,"close":0.575377},{"date":"2009-09-30","open":0.574652,"high":0.585357,"low":0.559459,"close":0.570509},{"date":"2009-10-01","open":0.583786,"high":0.584556,"low":0.551783,"close":0.567544},{"date":"2009-10-02","open":0.56636,"high":0.573782,"low":0.558002,"close":0.565909},{"date":"2009-10-05","open":0.566667,"high":0.577875,"low":0.556748,"close":0.567583},{"date":"2009-10-06","open":0.568102,"high":0.577309,"low":0.559419,"close":0.569993},{"date":"2009-10-07","open":0.569773,"high":0.57495,"low":0.565102,"close":0.56862},{"date":"2009-10-08","open":0.569967,"high":0.579216,"low":0.563311,"close":0.569459},{"date":"2009-10-09","open":0.570611,"high":0.578319,"low":0.565635,"close":0.572627},{"date":"2009-10-12","open":0.573404,"high":0.578207,"low":0.56564,"close":0.570487},{"date":"2009-10-13","open":0.571003,"high":0.575965,"low":0.562622,"close":0.569235},{"date":"2009-10-14","open":0.570916,"high":0.581456,"low":0.562511,"close":0.570305},{"date":"2009-10-15","open":0.569866,"high":0.574359,"low":0.563577,"close":0.567861},{"date":"2009-10-16","open":0.568842,"high":0.573039,"low":0.559531,"close":0.566443},{"date":"2009-10-19","open":0.567342,"high":0.575002,"low":0.557341,"close":0.566445},{"date":"2009-10-20","open":0.566075,"high":0.573427,"low":0.554505,"close":0.561579},{"date":"2009-10-21","open":0.561629,"high":0.576976,"low":0.547638,"close":0.558995},{"date":"2009-10-22","open":0.559017,"high":0.573116,"low":0.544949,"close":0.561054},{"date":"2009-10-23","open":0.560397,"high":0.573074,"low":0.546374,"close":0.555699},{"date":"2009-10-26","open":0.556747,"high":0.573774,"low":0.541762,"close":0.55673},{"date":"2009-10-27","open":0.556573,"high":0.564148,"low":0.546513,"close":0.552434},{"date":"2009-10-28","open":0.551955,"high":0.563488,"low":0.531461,"close":0.544297},{"date":"2009-10-29","open":0.545014,"high":0.554984,"low":0.534531,"close":0.542991},{"date":"2009-10-30","open":0.542521,"high":0.558198,"low":0.525042,"close":0.543936},{"date":"2009-11-02","open":0.543839,"high":0.554327,"low":0.524903,"close":0.538919},{"date":"2009-11-03","open":0.538654,"high":0.551381,"low":0.531393,"close":0.545342},{"date":"2009-11-04","open":0.544593,"high":0.551171,"low":0.529013,"close":0.536123},{"date":"2009-11-05","open":0.539372,"high":0.551593,"low":0.531156,"close":0.543191},{"date":"2009-11-06","open":0.540467,"high":0.552381,"low":0.53324,"close":0.542145},{"date":"2009-11-09","open":0.542751,"high":0.549458,"low":0.534069,"close":0.540476},{"date":"2009-11-10","open":0.540664,"high":0.546114,"low":0.530974,"close":0.537002},{"date":"2009-11-11","open":0.537576,"high":0.545886,"low":0.53059,"close":0.537994},{"date":"2009-11-12","open":0.538909,"high":0.549241,"low":0.524555,"close":0.533523},{"date":"2009-11-13","open":0.533803,"high":0.542161,"low":0.523481,"close":0.53576},{"date":"2009-11-16","open":0.535604,"high":0.550036,"low":0.529322,"close":0.542038},{"date":"2009-11-17","open":0.541652,"high":0.54733,"low":0.536314,"close":0.541405},{"date":"2009-11-18","open":0.542423,"high":0.546079,"low":0.534865,"close":0.540667},{"date":"2009-11-19","open":0.538956,"high":0.546687,"low":0.522774,"close":0.534147},{"date":"2009-11-20","open":0.532906,"high":0.5394,"low":0.529246,"close":0.535411},{"date":"2009-11-23","open":0.536579,"high":0.545389,"low":0.530607,"close":0.537899},{"date":"2009-11-24","open":0.537117,"high":0.542042,"low":0.527158,"close":0.534643},{"date":"2009-11-25","open":0.536925,"high":0.539794,"low":0.53148,"close":0.532681},{"date":"2009-11-27","open":0.527214,"high":0.541786,"low":0.517041,"close":0.525509},{"date":"2009-11-30","open":0.52658,"high":0.538753,"low":0.515971,"close":0.528379},{"date":"2009-12-01","open":0.528669,"high":0.534905,"low":0.523554,"close":0.530009},{"date":"2009-12-02","open":0.530823,"high":0.542824,"low":0.527274,"close":0.536539},{"date":"2009-12-03","open":0.537696,"high":0.547375,"low":0.525316,"close":0.534155},{"date":"2009-12-04","open":0.538269,"high":0.553162,"low":0.527496,"close":0.544275},{"date":"2009-12-07","open":0.544676,"high":0.550638,"low":0.538958,"close":0.545922},{"date":"2009-12-08","open":0.546529,"high":0.5534,"low":0.536066,"close":0.54776},{"date":"2009-12-09","open":0.546998,"high":0.551275,"low":0.53821,"close":0.543992},{"date":"2009-12-10","open":0.543089,"high":0.547216,"low":0.534197,"close":0.538774},{"date":"2009-12-11","open":0.540275,"high":0.544887,"low":0.534124,"close":0.541535},{"date":"2009-12-14","open":0.542147,"high":0.552326,"low":0.535446,"close":0.545991},{"date":"2009-12-15","open":0.546923,"high":0.554234,"low":0.543066,"close":0.547014},{"date":"2009-12-16","open":0.548301,"high":0.553788,"low":0.54312,"close":0.549677},{"date":"2009-12-17","open":0.550307,"high":0.555687,"low":0.542504,"close":0.550191},{"date":"2009-12-18","open":0.553902,"high":0.559938,"low":0.546872,"close":0.555122},{"date":"2009-12-21","open":0.556428,"high":0.560762,"low":0.551656,"close":0.556813},{"date":"2009-12-22","open":0.556153,"high":0.562236,"low":0.553005,"close":0.560011},{"date":"2009-12-23","open":0.559821,"high":0.566457,"low":0.555526,"close":0.563823},{"date":"2009-12-24","open":0.564132,"high":0.565982,"low":0.560657,"close":0.5633},{"date":"2009-12-28","open":0.563242,"high":0.566328,"low":0.557306,"close":0.561214},{"date":"2009-12-29","open":0.561189,"high":0.56446,"low":0.558967,"close":0.561745},{"date":"2009-12-30","open":0.561704,"high":0.566016,"low":0.556147,"close":0.561589},{"date":"2009-12-31","open":0.560699,"high":0.570698,"low":0.55195,"close":0.560302},{"date":"2010-01-04","open":0.563229,"high":0.574298,"low":0.557986,"close":0.564546},{"date":"2010-01-05","open":0.564012,"high":0.56872,"low":0.558498,"close":0.561119},{"date":"2010-01-06","open":0.561663,"high":0.565106,"low":0.557417,"close":0.560197},{"date":"2010-01-07","open":0.561586,"high":0.567415,"low":0.552261,"close":0.561958},{"date":"2010-01-08","open":0.561419,"high":0.567658,"low":0.556622,"close":0.563149},{"date":"2010-01-11","open":0.562913,"high":0.567927,"low":0.55598,"close":0.560098},{"date":"2010-01-12","open":0.560323,"high":0.566684,"low":0.553892,"close":0.559212},{"date":"2010-01-13","open":0.559719,"high":0.569022,"low":0.550113,"close":0.561682},{"date":"2010-01-14","open":0.560224,"high":0.566509,"low":0.556019,"close":0.562255},{"date":"2010-01-15","open":0.563497,"high":0.572438,"low":0.55094,"close":0.560366},{"date":"2010-01-19","open":0.562577,"high":0.571089,"low":0.555198,"close":0.563619},{"date":"2010-01-20","open":0.563441,"high":0.570012,"low":0.552119,"close":0.561156},{"date":"2010-01-21","open":0.561447,"high":0.577985,"low":0.548175,"close":0.562757},{"date":"2010-01-22","open":0.564388,"high":0.578055,"low":0.547521,"close":0.565241},{"date":"2010-01-25","open":0.563288,"high":0.568047,"low":0.555475,"close":0.562995},{"date":"2010-01-26","open":0.563106,"high":0.568874,"low":0.553453,"close":0.559784},{"date":"2010-01-27","open":0.558029,"high":0.571771,"low":0.551508,"close":0.563052},{"date":"2010-01-28","open":0.562301,"high":0.57446,"low":0.546213,"close":0.559823},{"date":"2010-01-29","open":0.559703,"high":0.575359,"low":0.546175,"close":0.559736},{"date":"2010-02-01","open":0.558391,"high":0.566884,"low":0.551572,"close":0.557675},{"date":"2010-02-02","open":0.557661,"high":0.565393,"low":0.548151,"close":0.557076},{"date":"2010-02-03","open":0.556971,"high":0.56278,"low":0.548425,"close":0.556132},{"date":"2010-02-04","open":0.556616,"high":0.570194,"low":0.541044,"close":0.554679},{"date":"2010-02-05","open":0.555274,"high":0.567317,"low":0.542665,"close":0.555691},{"date":"2010-02-08","open":0.553494,"high":0.563274,"low":0.546166,"close":0.55416},{"date":"2010-02-09","open":0.55428,"high":0.563941,"low":0.543227,"close":0.554841},{"date":"2010-02-10","open":0.55404,"high":0.563378,"low":0.545446,"close":0.557238},{"date":"2010-02-11","open":0.556377,"high":0.570541,"low":0.545035,"close":0.560252},{"date":"2010-02-12","open":0.5608,"high":0.573655,"low":0.553284,"close":0.564791},{"date":"2010-02-16","open":0.566416,"high":0.576053,"low":0.556031,"close":0.565427},{"date":"2010-02-17","open":0.565521,"high":0.57053,"low":0.561453,"close":0.56657},{"date":"2010-02-18","open":0.567496,"high":0.572519,"low":0.560104,"close":0.567848},{"date":"2010-02-19","open":0.567167,"high":0.574302,"low":0.561172,"close":0.567392},{"date":"2010-02-22","open":0.568534,"high":0.572498,"low":0.564797,"close":0.569},{"date":"2010-02-23","open":0.569728,"high":0.57752,"low":0.560522,"close":0.569256},{"date":"2010-02-24","open":0.569639,"high":0.576643,"low":0.563514,"close":0.56885},{"date":"2010-02-25","open":0.569205,"high":0.579402,"low":0.559639,"close":0.569802},{"date":"2010-02-26","open":0.57019,"high":0.574062,"low":0.562095,"close":0.567094},{"date":"2010-03-01","open":0.568885,"high":0.578573,"low":0.564821,"close":0.574314},{"date":"2010-03-02","open":0.573997,"high":0.581696,"low":0.571226,"close":0.577094},{"date":"2010-03-03","open":0.578451,"high":0.584628,"low":0.573427,"close":0.579875},{"date":"2010-03-04","open":0.57928,"high":0.583504,"low":0.575089,"close":0.579634},{"date":"2010-03-05","open":0.579607,"high":0.58992,"low":0.572853,"close":0.583107},{"date":"2010-03-08","open":0.583231,"high":0.586745,"low":0.580859,"close":0.584055},{"date":"2010-03-09","open":0.584131,"high":0.592693,"low":0.578572,"close":0.585183},{"date":"2010-03-10","open":0.585451,"high":0.59348,"low":0.58128,"close":0.587545},{"date":"2010-03-11","open":0.585353,"high":0.593441,"low":0.579321,"close":0.586834},{"date":"2010-03-12","open":0.587322,"high":0.591714,"low":0.579978,"close":0.586523},{"date":"2010-03-15","open":0.587194,"high":0.59171,"low":0.579735,"close":0.58438},{"date":"2010-03-16","open":0.585701,"high":0.589661,"low":0.577927,"close":0.584744},{"date":"2010-03-17","open":0.584275,"high":0.591651,"low":0.580524,"close":0.584714},{"date":"2010-03-18","open":0.584408,"high":0.590032,"low":0.581052,"close":0.583219},{"date":"2010-03-19","open":0.59067,"high":0.593057,"low":0.572598,"close":0.581271},{"date":"2010-03-22","open":0.580435,"high":0.594498,"low":0.571747,"close":0.586328},{"date":"2010-03-23","open":0.585988,"high":0.595034,"low":0.57961,"close":0.589643},{"date":"2010-03-24","open":0.587159,"high":0.59673,"low":0.581197,"close":0.584303},{"date":"2010-03-25","open":0.58548,"high":0.595314,"low":0.573665,"close":0.581569},{"date":"2010-03-26","open":0.58287,"high":0.59051,"low":0.57537,"close":0.581661},{"date":"2010-03-29","open":0.581292,"high":0.586168,"low":0.576959,"close":0.581146},{"date":"2010-03-30","open":0.581389,"high":0.587974,"low":0.575999,"close":0.582538},{"date":"2010-03-31","open":0.582557,"high":0.590087,"low":0.576838,"close":0.579487},{"date":"2010-04-01","open":0.580051,"high":0.586593,"low":0.569894,"close":0.5809},{"date":"2010-04-05","open":0.580211,"high":0.591588,"low":0.5759,"close":0.586982},{"date":"2010-04-06","open":0.586641,"high":0.594218,"low":0.581384,"close":0.589046},{"date":"2010-04-07","open":0.589562,"high":0.596808,"low":0.581853,"close":0.590571},{"date":"2010-04-08","open":0.590928,"high":0.596939,"low":0.581323,"close":0.587943},{"date":"2010-04-09","open":0.587632,"high":0.591414,"low":0.581104,"close":0.58762},{"date":"2010-04-12","open":0.587135,"high":0.591168,"low":0.58409,"close":0.58911},{"date":"2010-04-13","open":0.588447,"high":0.594454,"low":0.582639,"close":0.590003},{"date":"2010-04-14","open":0.591253,"high":0.601349,"low":0.585774,"close":0.595841},{"date":"2010-04-15","open":0.596578,"high":0.600083,"low":0.592992,"close":0.597164},{"date":"2010-04-16","open":0.597716,"high":0.610274,"low":0.584879,"close":0.598693},{"date":"2010-04-19","open":0.597093,"high":0.605807,"low":0.581839,"close":0.593523},{"date":"2010-04-20","open":0.592983,"high":0.601735,"low":0.588362,"close":0.596294},{"date":"2010-04-21","open":0.596941,"high":0.606051,"low":0.593252,"close":0.601525},{"date":"2010-04-22","open":0.599616,"high":0.616941,"low":0.58975,"close":0.606098},{"date":"2010-04-23","open":0.607657,"high":0.615187,"low":0.596094,"close":0.608571},{"date":"2010-04-26","open":0.608699,"high":0.615854,"low":0.604569,"close":0.60857},{"date":"2010-04-27","open":0.609615,"high":0.627822,"low":0.593539,"close":0.609048},{"date":"2010-04-28","open":0.609576,"high":0.615372,"low":0.600936,"close":0.605462},{"date":"2010-04-29","open":0.606328,"high":0.614975,"low":0.597639,"close":0.610707},{"date":"2010-04-30","open":0.610523,"high":0.622411,"low":0.591439,"close":0.603064},{"date":"2010-05-03","open":0.603954,"high":0.615017,"low":0.597116,"close":0.608725},{"date":"2010-05-04","open":0.606588,"high":0.617516,"low":0.59254,"close":0.603812},{"date":"2010-05-05","open":0.603809,"high":0.611796,"low":0.589049,"close":0.598528},{"date":"2010-05-06","open":0.59711,"high":0.668476,"low":0.541538,"close":0.595892},{"date":"2010-05-07","open":0.592241,"high":0.618042,"low":0.568164,"close":0.587453},{"date":"2010-05-10","open":0.591918,"high":0.600992,"low":0.580369,"close":0.594267},{"date":"2010-05-11","open":0.59277,"high":0.613698,"low":0.579243,"close":0.599931},{"date":"2010-05-12","open":0.600654,"high":0.617624,"low":0.593351,"close":0.609791},{"date":"2010-05-13","open":0.610091,"high":0.622142,"low":0.599847,"close":0.611518},{"date":"2010-05-14","open":0.612144,"high":0.624612,"low":0.594988,"close":0.610765},{"date":"2010-05-17","open":0.61296,"high":0.631386,"low":0.5916,"close":0.611584},{"date":"2010-05-18","open":0.614554,"high":0.631974,"low":0.591304,"close":0.608096},{"date":"2010-05-19","open":0.60875,"high":0.623414,"low":0.590405,"close":0.604331},{"date":"2010-05-20","open":0.601298,"high":0.615241,"low":0.583129,"close":0.596243},{"date":"2010-05-21","open":0.595506,"high":0.623007,"low":0.573779,"close":0.596371},{"date":"2010-05-24","open":0.597125,"high":0.607843,"low":0.586342,"close":0.596045},{"date":"2010-05-25","open":0.597469,"high":0.615444,"low":0.572078,"close":0.595344},{"date":"2010-05-26","open":0.594027,"high":0.61722,"low":0.584452,"close":0.600448},{"date":"2010-05-27","open":0.604085,"high":0.617209,"low":0.580776,"close":0.605905},{"date":"2010-05-28","open":0.604754,"high":0.617088,"low":0.59366,"close":0.605742},{"date":"2010-06-01","open":0.605445,"high":0.619074,"low":0.583811,"close":0.597415},{"date":"2010-06-02","open":0.597983,"high":0.614827,"low":0.580207,"close":0.59884},{"date":"2010-06-03","open":0.598283,"high":0.612247,"low":0.593103,"close":0.604462},{"date":"2010-06-04","open":0.599484,"high":0.617133,"low":0.579621,"close":0.594926},{"date":"2010-06-07","open":0.595522,"high":0.608197,"low":0.574854,"close":0.586975},{"date":"2010-06-08","open":0.58833,"high":0.598184,"low":0.568192,"close":0.580473},{"date":"2010-06-09","open":0.581593,"high":0.600568,"low":0.568803,"close":0.58397},{"date":"2010-06-10","open":0.584369,"high":0.6043,"low":0.574671,"close":0.58699},{"date":"2010-06-11","open":0.584989,"high":0.601461,"low":0.575672,"close":0.592086},{"date":"2010-06-14","open":0.595367,"high":0.607861,"low":0.586393,"close":0.596749},{"date":"2010-06-15","open":0.597751,"high":0.610137,"low":0.583051,"close":0.598125},{"date":"2010-06-16","open":0.595943,"high":0.605935,"low":0.589308,"close":0.59557},{"date":"2010-06-17","open":0.597435,"high":0.605133,"low":0.587287,"close":0.595327},{"date":"2010-06-18","open":0.598855,"high":0.606357,"low":0.592616,"close":0.59787},{"date":"2010-06-21","open":0.599982,"high":0.613774,"low":0.580565,"close":0.593394},{"date":"2010-06-22","open":0.595638,"high":0.613289,"low":0.577927,"close":0.590946},{"date":"2010-06-23","open":0.589019,"high":0.601586,"low":0.579933,"close":0.591138},{"date":"2010-06-24","open":0.589107,"high":0.602296,"low":0.582468,"close":0.59151},{"date":"2010-06-25","open":0.591981,"high":0.607942,"low":0.582918,"close":0.599147},{"date":"2010-06-28","open":0.597889,"high":0.608923,"low":0.590011,"close":0.597601},{"date":"2010-06-29","open":0.596303,"high":0.610526,"low":0.570924,"close":0.593321},{"date":"2010-06-30","open":0.593052,"high":0.60867,"low":0.581045,"close":0.592133},{"date":"2010-07-01","open":0.593311,"high":0.607139,"low":0.571263,"close":0.590502},{"date":"2010-07-02","open":0.589177,"high":0.599193,"low":0.57455,"close":0.585323},{"date":"2010-07-06","open":0.587225,"high":0.603651,"low":0.562039,"close":0.573928},{"date":"2010-07-07","open":0.574227,"high":0.593574,"low":0.555252,"close":0.575818},{"date":"2010-07-08","open":0.57729,"high":0.586441,"low":0.568978,"close":0.578387},{"date":"2010-07-09","open":0.578549,"high":0.588609,"low":0.572103,"close":0.582994},{"date":"2010-07-12","open":0.583271,"high":0.589641,"low":0.56929,"close":0.576044},{"date":"2010-07-13","open":0.57792,"high":0.591573,"low":0.570806,"close":0.585446},{"date":"2010-07-14","open":0.585674,"high":0.591494,"low":0.576581,"close":0.583402},{"date":"2010-07-15","open":0.584801,"high":0.592586,"low":0.568872,"close":0.577863},{"date":"2010-07-16","open":0.57668,"high":0.592203,"low":0.55755,"close":0.572567},{"date":"2010-07-19","open":0.572349,"high":0.578799,"low":0.558859,"close":0.571628},{"date":"2010-07-20","open":0.570983,"high":0.590342,"low":0.554624,"close":0.574853},{"date":"2010-07-21","open":0.576394,"high":0.590547,"low":0.560191,"close":0.571962},{"date":"2010-07-22","open":0.573934,"high":0.587649,"low":0.56549,"close":0.57939},{"date":"2010-07-23","open":0.577719,"high":0.597723,"low":0.569232,"close":0.588534},{"date":"2010-07-26","open":0.590054,"high":0.603137,"low":0.581356,"close":0.595733},{"date":"2010-07-27","open":0.597843,"high":0.605436,"low":0.587586,"close":0.593635},{"date":"2010-07-28","open":0.594053,"high":0.601394,"low":0.580154,"close":0.587837},{"date":"2010-07-29","open":0.589222,"high":0.603144,"low":0.571901,"close":0.589174},{"date":"2010-07-30","open":0.587158,"high":0.602037,"low":0.575681,"close":0.589644},{"date":"2010-08-02","open":0.590856,"high":0.596557,"low":0.580751,"close":0.586644},{"date":"2010-08-03","open":0.586149,"high":0.594814,"low":0.577193,"close":0.584744},{"date":"2010-08-04","open":0.586333,"high":0.592725,"low":0.581027,"close":0.58697},{"date":"2010-08-05","open":0.584944,"high":0.590739,"low":0.579754,"close":0.580682},{"date":"2010-08-06","open":0.576785,"high":0.589704,"low":0.567291,"close":0.579589},{"date":"2010-08-09","open":0.581119,"high":0.588586,"low":0.572981,"close":0.582883},{"date":"2010-08-10","open":0.582076,"high":0.587322,"low":0.567623,"close":0.575013},{"date":"2010-08-11","open":0.572345,"high":0.58037,"low":0.55931,"close":0.567978},{"date":"2010-08-12","open":0.565258,"high":0.577602,"low":0.557329,"close":0.568627},{"date":"2010-08-13","open":0.567919,"high":0.570161,"low":0.559563,"close":0.563845},{"date":"2010-08-16","open":0.563726,"high":0.57772,"low":0.555934,"close":0.568631},{"date":"2010-08-17","open":0.569832,"high":0.580088,"low":0.560377,"close":0.571403},{"date":"2010-08-18","open":0.571024,"high":0.582407,"low":0.561152,"close":0.572092},{"date":"2010-08-19","open":0.573064,"high":0.585032,"low":0.556581,"close":0.566277},{"date":"2010-08-20","open":0.565917,"high":0.573208,"low":0.557161,"close":0.568679},{"date":"2010-08-23","open":0.570159,"high":0.578313,"low":0.555218,"close":0.563107},{"date":"2010-08-24","open":0.560264,"high":0.57464,"low":0.552684,"close":0.565053},{"date":"2010-08-25","open":0.563506,"high":0.581839,"low":0.55379,"close":0.571361},{"date":"2010-08-26","open":0.570744,"high":0.584287,"low":0.561644,"close":0.57094},{"date":"2010-08-27","open":0.573897,"high":0.592465,"low":0.556792,"close":0.576923},{"date":"2010-08-30","open":0.575624,"high":0.585565,"low":0.563745,"close":0.572595},{"date":"2010-08-31","open":0.573294,"high":0.582927,"low":0.563125,"close":0.571456},{"date":"2010-09-01","open":0.573691,"high":0.586443,"low":0.561827,"close":0.576342},{"date":"2010-09-02","open":0.574779,"high":0.584201,"low":0.568728,"close":0.577327},{"date":"2010-09-03","open":0.580423,"high":0.586903,"low":0.573115,"close":0.580124},{"date":"2010-09-07","open":0.581046,"high":0.585486,"low":0.56927,"close":0.575611},{"date":"2010-09-08","open":0.575824,"high":0.582825,"low":0.57041,"close":0.574948},{"date":"2010-09-09","open":0.57725,"high":0.582896,"low":0.56447,"close":0.572665},{"date":"2010-09-10","open":0.573794,"high":0.578245,"low":0.567601,"close":0.571582},{"date":"2010-09-13","open":0.572482,"high":0.583965,"low":0.569456,"close":0.579045},{"date":"2010-09-14","open":0.578933,"high":0.585475,"low":0.57163,"close":0.57692},{"date":"2010-09-15","open":0.577012,"high":0.585551,"low":0.568236,"close":0.577998},{"date":"2010-09-16","open":0.578373,"high":0.582198,"low":0.569219,"close":0.574436},{"date":"2010-09-17","open":0.578556,"high":0.584061,"low":0.568095,"close":0.579696},{"date":"2010-09-20","open":0.579554,"high":0.597227,"low":0.567622,"close":0.586814},{"date":"2010-09-21","open":0.586352,"high":0.594045,"low":0.579328,"close":0.584576},{"date":"2010-09-22","open":0.583919,"high":0.591512,"low":0.570867,"close":0.580497},{"date":"2010-09-23","open":0.579163,"high":0.589766,"low":0.56884,"close":0.576711},{"date":"2010-09-24","open":0.578374,"high":0.590057,"low":0.571715,"close":0.583435},{"date":"2010-09-27","open":0.583406,"high":0.588297,"low":0.578398,"close":0.584755},{"date":"2010-09-28","open":0.5853,"high":0.597544,"low":0.57154,"close":0.588471},{"date":"2010-09-29","open":0.589089,"high":0.595948,"low":0.584109,"close":0.591159},{"date":"2010-09-30","open":0.592525,"high":0.603486,"low":0.578202,"close":0.591431},{"date":"2010-10-01","open":0.592573,"high":0.59914,"low":0.584173,"close":0.592095},{"date":"2010-10-04","open":0.591764,"high":0.601696,"low":0.578842,"close":0.588484},{"date":"2010-10-05","open":0.589547,"high":0.601814,"low":0.578146,"close":0.593244},{"date":"2010-10-06","open":0.592829,"high":0.597612,"low":0.586435,"close":0.591313},{"date":"2010-10-07","open":0.592446,"high":0.599705,"low":0.582854,"close":0.590301},{"date":"2010-10-08","open":0.590349,"high":0.602543,"low":0.583176,"close":0.594474},{"date":"2010-10-11","open":0.594071,"high":0.600946,"low":0.591092,"close":0.594428},{"date":"2010-10-12","open":0.594822,"high":0.603718,"low":0.582957,"close":0.594137},{"date":"2010-10-13","open":0.59485,"high":0.606066,"low":0.588528,"close":0.598541},{"date":"2010-10-14","open":0.599525,"high":0.607865,"low":0.592238,"close":0.60046},{"date":"2010-10-15","open":0.601454,"high":0.610226,"low":0.590537,"close":0.597196},{"date":"2010-10-18","open":0.599287,"high":0.60549,"low":0.592062,"close":0.599256},{"date":"2010-10-19","open":0.597662,"high":0.609895,"low":0.585066,"close":0.595391},{"date":"2010-10-20","open":0.597229,"high":0.604347,"low":0.586204,"close":0.595656},{"date":"2010-10-21","open":0.595946,"high":0.606518,"low":0.579058,"close":0.591467},{"date":"2010-10-22","open":0.592004,"high":0.596525,"low":0.588543,"close":0.59417},{"date":"2010-10-25","open":0.594595,"high":0.603322,"low":0.587508,"close":0.595956},{"date":"2010-10-26","open":0.595766,"high":0.603801,"low":0.588943,"close":0.595435},{"date":"2010-10-27","open":0.595555,"high":0.602251,"low":0.586786,"close":0.595624},{"date":"2010-10-28","open":0.596842,"high":0.603581,"low":0.585593,"close":0.591892},{"date":"2010-10-29","open":0.590801,"high":0.598543,"low":0.588191,"close":0.593299},{"date":"2010-11-01","open":0.593432,"high":0.603903,"low":0.578789,"close":0.589049},{"date":"2010-11-02","open":0.591777,"high":0.598741,"low":0.586806,"close":0.596551},{"date":"2010-11-03","open":0.596257,"high":0.604643,"low":0.587402,"close":0.596499},{"date":"2010-11-04","open":0.600759,"high":0.611653,"low":0.593689,"close":0.600033},{"date":"2010-11-05","open":0.600376,"high":0.605664,"low":0.596323,"close":0.601125},{"date":"2010-11-08","open":0.60103,"high":0.606118,"low":0.595974,"close":0.601763},{"date":"2010-11-09","open":0.601775,"high":0.611377,"low":0.588288,"close":0.598059},{"date":"2010-11-10","open":0.599029,"high":0.609564,"low":0.590291,"close":0.602293},{"date":"2010-11-11","open":0.600826,"high":0.60938,"low":0.594812,"close":0.602187},{"date":"2010-11-12","open":0.600315,"high":0.610949,"low":0.592501,"close":0.599251},{"date":"2010-11-15","open":0.600265,"high":0.607185,"low":0.594548,"close":0.600183},{"date":"2010-11-16","open":0.59938,"high":0.609576,"low":0.587078,"close":0.597833},{"date":"2010-11-17","open":0.598934,"high":0.602579,"low":0.593042,"close":0.599137},{"date":"2010-11-18","open":0.600452,"high":0.608127,"low":0.595232,"close":0.601951},{"date":"2010-11-19","open":0.6005,"high":0.608889,"low":0.594399,"close":0.602294},{"date":"2010-11-22","open":0.602974,"high":0.614549,"low":0.59664,"close":0.605708},{"date":"2010-11-23","open":0.60554,"high":0.612255,"low":0.600739,"close":0.60878},{"date":"2010-11-24","open":0.610403,"high":0.618812,"low":0.60509,"close":0.613394},{"date":"2010-11-26","open":0.614971,"high":0.620623,"low":0.610383,"close":0.617761},{"date":"2010-11-29","open":0.615612,"high":0.624342,"low":0.602862,"close":0.615391},{"date":"2010-11-30","open":0.614341,"high":0.621764,"low":0.605689,"close":0.613976},{"date":"2010-12-01","open":0.616639,"high":0.620434,"low":0.600544,"close":0.61466},{"date":"2010-12-02","open":0.614439,"high":0.621564,"low":0.606278,"close":0.613006},{"date":"2010-12-03","open":0.612658,"high":0.621571,"low":0.607657,"close":0.615754},{"date":"2010-12-06","open":0.616815,"high":0.623265,"low":0.613622,"close":0.620235},{"date":"2010-12-07","open":0.621752,"high":0.629195,"low":0.61616,"close":0.623463},{"date":"2010-12-08","open":0.624085,"high":0.629115,"low":0.618982,"close":0.620782},{"date":"2010-12-09","open":0.621763,"high":0.625903,"low":0.616675,"close":0.620475},{"date":"2010-12-10","open":0.62067,"high":0.62992,"low":0.616132,"close":0.624598},{"date":"2010-12-13","open":0.62423,"high":0.627931,"low":0.617572,"close":0.620986},{"date":"2010-12-14","open":0.622926,"high":0.625312,"low":0.616306,"close":0.620117},{"date":"2010-12-15","open":0.620781,"high":0.630075,"low":0.615705,"close":0.621031},{"date":"2010-12-16","open":0.621517,"high":0.630061,"low":0.615323,"close":0.623137},{"date":"2010-12-17","open":0.627498,"high":0.63132,"low":0.621003,"close":0.627675},{"date":"2010-12-20","open":0.628289,"high":0.635667,"low":0.623939,"close":0.628652},{"date":"2010-12-21","open":0.62925,"high":0.6349,"low":0.626365,"close":0.631629},{"date":"2010-12-22","open":0.629821,"high":0.631369,"low":0.625656,"close":0.62665},{"date":"2010-12-23","open":0.628462,"high":0.631495,"low":0.62498,"close":0.626752},{"date":"2010-12-27","open":0.627108,"high":0.632598,"low":0.622645,"close":0.628412},{"date":"2010-12-28","open":0.628356,"high":0.630757,"low":0.623422,"close":0.625765},{"date":"2010-12-29","open":0.625893,"high":0.627641,"low":0.62401,"close":0.626668},{"date":"2010-12-30","open":0.626709,"high":0.631084,"low":0.624435,"close":0.626472},{"date":"2010-12-31","open":0.626703,"high":0.629378,"low":0.621038,"close":0.622187},{"date":"2011-01-03","open":0.622997,"high":0.636595,"low":0.617006,"close":0.626525},{"date":"2011-01-04","open":0.627032,"high":0.633172,"low":0.609013,"close":0.617578},{"date":"2011-01-05","open":0.619371,"high":0.62755,"low":0.611572,"close":0.621592},{"date":"2011-01-06","open":0.621818,"high":0.626171,"low":0.61527,"close":0.619907},{"date":"2011-01-07","open":0.621198,"high":0.629727,"low":0.606089,"close":0.617587},{"date":"2011-01-10","open":0.618107,"high":0.628288,"low":0.610412,"close":0.621909},{"date":"2011-01-11","open":0.622724,"high":0.627649,"low":0.617426,"close":0.622224},{"date":"2011-01-12","open":0.623508,"high":0.628668,"low":0.617697,"close":0.621947},{"date":"2011-01-13","open":0.621861,"high":0.627099,"low":0.618308,"close":0.622731},{"date":"2011-01-14","open":0.622982,"high":0.62982,"low":0.616176,"close":0.622892},{"date":"2011-01-18","open":0.621536,"high":0.624893,"low":0.616091,"close":0.622298},{"date":"2011-01-19","open":0.622595,"high":0.630912,"low":0.60491,"close":0.61232},{"date":"2011-01-20","open":0.61066,"high":0.617793,"low":0.602336,"close":0.60673},{"date":"2011-01-21","open":0.606844,"high":0.610154,"low":0.597043,"close":0.601309},{"date":"2011-01-24","open":0.601762,"high":0.608685,"low":0.596441,"close":0.602324},{"date":"2011-01-25","open":0.600419,"high":0.608071,"low":0.59522,"close":0.602926},{"date":"2011-01-26","open":0.602363,"high":0.614254,"low":0.597847,"close":0.610164},{"date":"2011-01-27","open":0.610023,"high":0.615355,"low":0.604639,"close":0.610432},{"date":"2011-01-28","open":0.609421,"high":0.623088,"low":0.593249,"close":0.606091},{"date":"2011-01-31","open":0.608027,"high":0.614481,"low":0.59986,"close":0.605766},{"date":"2011-02-01","open":0.606983,"high":0.618411,"low":0.598381,"close":0.609989},{"date":"2011-02-02","open":0.610353,"high":0.614824,"low":0.607001,"close":0.608859},{"date":"2011-02-03","open":0.609473,"high":0.616269,"low":0.599328,"close":0.60965},{"date":"2011-02-04","open":0.608423,"high":0.614067,"low":0.603963,"close":0.608997},{"date":"2011-02-07","open":0.608491,"high":0.6182,"low":0.60355,"close":0.6112},{"date":"2011-02-08","open":0.610644,"high":0.616944,"low":0.6057,"close":0.612733},{"date":"2011-02-09","open":0.612737,"high":0.617734,"low":0.606348,"close":0.611401},{"date":"2011-02-10","open":0.61041,"high":0.619117,"low":0.605722,"close":0.613588},{"date":"2011-02-11","open":0.613733,"high":0.623055,"low":0.606167,"close":0.616558},{"date":"2011-02-14","open":0.617229,"high":0.621689,"low":0.614423,"close":0.618227},{"date":"2011-02-15","open":0.618478,"high":0.623413,"low":0.614247,"close":0.616645},{"date":"2011-02-16","open":0.61599,"high":0.621818,"low":0.613238,"close":0.617706},{"date":"2011-02-17","open":0.618912,"high":0.626294,"low":0.61333,"close":0.620186},{"date":"2011-02-18","open":0.621046,"high":0.624869,"low":0.616527,"close":0.619564},{"date":"2011-02-22","open":0.621469,"high":0.631475,"low":0.602631,"close":0.616021},{"date":"2011-02-23","open":0.617609,"high":0.625451,"low":0.600363,"close":0.609144},{"date":"2011-02-24","open":0.610941,"high":0.622359,"low":0.603774,"close":0.613458},{"date":"2011-02-25","open":0.613782,"high":0.625647,"low":0.609017,"close":0.621023},{"date":"2011-02-28","open":0.622271,"high":0.625774,"low":0.611986,"close":0.617875},{"date":"2011-03-01","open":0.618253,"high":0.63137,"low":0.601017,"close":0.615749},{"date":"2011-03-02","open":0.615908,"high":0.624242,"low":0.608709,"close":0.617026},{"date":"2011-03-03","open":0.617598,"high":0.627087,"low":0.606421,"close":0.620364},{"date":"2011-03-04","open":0.620754,"high":0.629483,"low":0.611015,"close":0.62233},{"date":"2011-03-07","open":0.622911,"high":0.633471,"low":0.60386,"close":0.616982},{"date":"2011-03-08","open":0.61653,"high":0.6318,"low":0.605639,"close":0.621587},{"date":"2011-03-09","open":0.621599,"high":0.627508,"low":0.615587,"close":0.619986},{"date":"2011-03-10","open":0.618397,"high":0.62422,"low":0.607562,"close":0.615438},{"date":"2011-03-11","open":0.612569,"high":0.623214,"low":0.603762,"close":0.61281},{"date":"2011-03-14","open":0.610355,"high":0.622424,"low":0.604767,"close":0.613226},{"date":"2011-03-15","open":0.615846,"high":0.629802,"low":0.599783,"close":0.61481},{"date":"2011-03-16","open":0.613968,"high":0.635696,"low":0.604807,"close":0.620146},{"date":"2011-03-17","open":0.619766,"high":0.62502,"low":0.610795,"close":0.613375},{"date":"2011-03-18","open":0.615725,"high":0.624186,"low":0.613516,"close":0.621947},{"date":"2011-03-21","open":0.622188,"high":0.629412,"low":0.618106,"close":0.626638},{"date":"2011-03-22","open":0.62766,"high":0.631726,"low":0.621064,"close":0.625493},{"date":"2011-03-23","open":0.625843,"high":0.63404,"low":0.614231,"close":0.625636},{"date":"2011-03-24","open":0.624923,"high":0.630755,"low":0.615913,"close":0.622689},{"date":"2011-03-25","open":0.624657,"high":0.634579,"low":0.618412,"close":0.6262},{"date":"2011-03-28","open":0.626919,"high":0.632045,"low":0.621361,"close":0.626355},{"date":"2011-03-29","open":0.627264,"high":0.635465,"low":0.618499,"close":0.628015},{"date":"2011-03-30","open":0.627461,"high":0.634557,"low":0.623611,"close":0.631769},{"date":"2011-03-31","open":0.631976,"high":0.636391,"low":0.629513,"close":0.634814},{"date":"2011-04-01","open":0.63541,"high":0.640066,"low":0.629812,"close":0.634923},{"date":"2011-04-04","open":0.635239,"high":0.639449,"low":0.632453,"close":0.635825},{"date":"2011-04-05","open":0.636692,"high":0.645028,"low":0.631547,"close":0.639373},{"date":"2011-04-06","open":0.639603,"high":0.645132,"low":0.633657,"close":0.638785},{"date":"2011-04-07","open":0.640534,"high":0.64654,"low":0.631587,"close":0.636589},{"date":"2011-04-08","open":0.636622,"high":0.645152,"low":0.623927,"close":0.632094},{"date":"2011-04-11","open":0.631729,"high":0.637808,"low":0.621206,"close":0.628341},{"date":"2011-04-12","open":0.62853,"high":0.634018,"low":0.621685,"close":0.624781},{"date":"2011-04-13","open":0.625757,"high":0.63233,"low":0.61787,"close":0.625666},{"date":"2011-04-14","open":0.624254,"high":0.634912,"low":0.618169,"close":0.628078},{"date":"2011-04-15","open":0.627162,"high":0.635492,"low":0.62144,"close":0.63246},{"date":"2011-04-18","open":0.629834,"high":0.635163,"low":0.616754,"close":0.629059},{"date":"2011-04-19","open":0.630239,"high":0.634008,"low":0.621774,"close":0.625619},{"date":"2011-04-20","open":0.628387,"high":0.631825,"low":0.62411,"close":0.629827},{"date":"2011-04-21","open":0.630391,"high":0.634711,"low":0.625598,"close":0.63126},{"date":"2011-04-25","open":0.631134,"high":0.63461,"low":0.625803,"close":0.631098},{"date":"2011-04-26","open":0.630586,"high":0.639758,"low":0.624537,"close":0.631946},{"date":"2011-04-27","open":0.6311,"high":0.637695,"low":0.624788,"close":0.631606},{"date":"2011-04-28","open":0.632061,"high":0.638801,"low":0.627486,"close":0.63243},{"date":"2011-04-29","open":0.633005,"high":0.637447,"low":0.629201,"close":0.633219},{"date":"2011-05-02","open":0.633107,"high":0.638544,"low":0.621665,"close":0.62678},{"date":"2011-05-03","open":0.627317,"high":0.633072,"low":0.614729,"close":0.621086},{"date":"2011-05-04","open":0.622245,"high":0.629219,"low":0.609519,"close":0.617148},{"date":"2011-05-05","open":0.616348,"high":0.632085,"low":0.610671,"close":0.619939},{"date":"2011-05-06","open":0.62072,"high":0.63091,"low":0.610779,"close":0.620492},{"date":"2011-05-09","open":0.619793,"high":0.629422,"low":0.61461,"close":0.625297},{"date":"2011-05-10","open":0.626396,"high":0.63363,"low":0.621262,"close":0.629499},{"date":"2011-05-11","open":0.628289,"high":0.637872,"low":0.615742,"close":0.624442},{"date":"2011-05-12","open":0.622539,"high":0.636779,"low":0.613032,"close":0.626962},{"date":"2011-05-13","open":0.627155,"high":0.636343,"low":0.615265,"close":0.623023},{"date":"2011-05-16","open":0.621144,"high":0.630894,"low":0.610802,"close":0.617839},{"date":"2011-05-17","open":0.615193,"high":0.62307,"low":0.610424,"close":0.61598},{"date":"2011-05-18","open":0.616406,"high":0.626777,"low":0.609665,"close":0.619902},{"date":"2011-05-19","open":0.622107,"high":0.626923,"low":0.612679,"close":0.619765},{"date":"2011-05-20","open":0.619742,"high":0.62575,"low":0.611004,"close":0.620163},{"date":"2011-05-23","open":0.616912,"high":0.622768,"low":0.61204,"close":0.616159},{"date":"2011-05-24","open":0.616053,"high":0.622323,"low":0.608981,"close":0.613717},{"date":"2011-05-25","open":0.614594,"high":0.626351,"low":0.607492,"close":0.619382},{"date":"2011-05-26","open":0.618799,"high":0.630748,"low":0.612804,"close":0.624662},{"date":"2011-05-27","open":0.625778,"high":0.631242,"low":0.621947,"close":0.626545},{"date":"2011-05-31","open":0.62781,"high":0.634041,"low":0.620886,"close":0.62891},{"date":"2011-06-01","open":0.629767,"high":0.643746,"low":0.60799,"close":0.622659},{"date":"2011-06-02","open":0.623825,"high":0.631185,"low":0.61706,"close":0.623093},{"date":"2011-06-03","open":0.620899,"high":0.628306,"low":0.613986,"close":0.62015},{"date":"2011-06-06","open":0.620724,"high":0.629084,"low":0.609773,"close":0.616476},{"date":"2011-06-07","open":0.617116,"high":0.624214,"low":0.61144,"close":0.618331},{"date":"2011-06-08","open":0.617195,"high":0.621938,"low":0.609258,"close":0.614001},{"date":"2011-06-09","open":0.614118,"high":0.620504,"low":0.605942,"close":0.612597},{"date":"2011-06-10","open":0.611409,"high":0.620069,"low":0.602265,"close":0.611285},{"date":"2011-06-13","open":0.611698,"high":0.618969,"low":0.603166,"close":0.609084},{"date":"2011-06-14","open":0.608675,"high":0.618537,"low":0.604069,"close":0.614367},{"date":"2011-06-15","open":0.612913,"high":0.625276,"low":0.601083,"close":0.614313},{"date":"2011-06-16","open":0.614592,"high":0.624446,"low":0.603501,"close":0.614375},{"date":"2011-06-17","open":0.617447,"high":0.624941,"low":0.608332,"close":0.615742},{"date":"2011-06-20","open":0.615701,"high":0.625928,"low":0.608971,"close":0.618246},{"date":"2011-06-21","open":0.619975,"high":0.63225,"low":0.612336,"close":0.623098},{"date":"2011-06-22","open":0.62162,"high":0.630764,"low":0.616362,"close":0.622056},{"date":"2011-06-23","open":0.622287,"high":0.638006,"low":0.608675,"close":0.626267},{"date":"2011-06-24","open":0.628596,"high":0.637814,"low":0.61907,"close":0.630392},{"date":"2011-06-27","open":0.629758,"high":0.637397,"low":0.618703,"close":0.62967},{"date":"2011-06-28","open":0.629272,"high":0.638107,"low":0.62231,"close":0.631201},{"date":"2011-06-29","open":0.630568,"high":0.635655,"low":0.622012,"close":0.628825},{"date":"2011-06-30","open":0.628412,"high":0.635376,"low":0.622484,"close":0.627415},{"date":"2011-07-01","open":0.627451,"high":0.639171,"low":0.616107,"close":0.627912},{"date":"2011-07-05","open":0.627373,"high":0.630782,"low":0.622986,"close":0.628055},{"date":"2011-07-06","open":0.628586,"high":0.634888,"low":0.623304,"close":0.629843},{"date":"2011-07-07","open":0.630512,"high":0.637381,"low":0.62594,"close":0.632757},{"date":"2011-07-08","open":0.632295,"high":0.638804,"low":0.622931,"close":0.633408},{"date":"2011-07-11","open":0.63322,"high":0.642033,"low":0.623892,"close":0.631356},{"date":"2011-07-12","open":0.629357,"high":0.637713,"low":0.623437,"close":0.630518},{"date":"2011-07-13","open":0.631236,"high":0.64226,"low":0.624681,"close":0.634026},{"date":"2011-07-14","open":0.633654,"high":0.644092,"low":0.617939,"close":0.628275},{"date":"2011-07-15","open":0.627449,"high":0.634014,"low":0.62319,"close":0.628825},{"date":"2011-07-18","open":0.628929,"high":0.63743,"low":0.617002,"close":0.623842},{"date":"2011-07-19","open":0.626085,"high":0.635214,"low":0.618406,"close":0.627741},{"date":"2011-07-20","open":0.626362,"high":0.629965,"low":0.620729,"close":0.627064},{"date":"2011-07-21","open":0.625487,"high":0.635411,"low":0.617416,"close":0.624136},{"date":"2011-07-22","open":0.623327,"high":0.629934,"low":0.619062,"close":0.624536},{"date":"2011-07-25","open":0.622806,"high":0.629018,"low":0.615287,"close":0.620638},{"date":"2011-07-26","open":0.61971,"high":0.624596,"low":0.613691,"close":0.61824},{"date":"2011-07-27","open":0.617618,"high":0.628,"low":0.602051,"close":0.612328},{"date":"2011-07-28","open":0.612251,"high":0.622798,"low":0.604766,"close":0.613116},{"date":"2011-07-29","open":0.610659,"high":0.626553,"low":0.598545,"close":0.616562},{"date":"2011-08-01","open":0.616707,"high":0.635066,"low":0.599191,"close":0.615158},{"date":"2011-08-02","open":0.617479,"high":0.634951,"low":0.596187,"close":0.611603},{"date":"2011-08-03","open":0.610298,"high":0.626164,"low":0.592827,"close":0.612348},{"date":"2011-08-04","open":0.611397,"high":0.634766,"low":0.582491,"close":0.603692},{"date":"2011-08-05","open":0.603811,"high":0.631953,"low":0.570656,"close":0.594021},{"date":"2011-08-08","open":0.590283,"high":0.637475,"low":0.541792,"close":0.580082},{"date":"2011-08-09","open":0.586657,"high":0.631359,"low":0.541993,"close":0.59125},{"date":"2011-08-10","open":0.584331,"high":0.621527,"low":0.566477,"close":0.588298},{"date":"2011-08-11","open":0.587233,"high":0.627137,"low":0.555584,"close":0.591153},{"date":"2011-08-12","open":0.591132,"high":0.601978,"low":0.577133,"close":0.59084},{"date":"2011-08-15","open":0.592164,"high":0.603613,"low":0.582905,"close":0.594926},{"date":"2011-08-16","open":0.59086,"high":0.603584,"low":0.577181,"close":0.589012},{"date":"2011-08-17","open":0.590187,"high":0.602426,"low":0.575578,"close":0.588786},{"date":"2011-08-18","open":0.584206,"high":0.620866,"low":0.549829,"close":0.580299},{"date":"2011-08-19","open":0.575513,"high":0.5992,"low":0.560062,"close":0.579545},{"date":"2011-08-22","open":0.582791,"high":0.597723,"low":0.560358,"close":0.577042},{"date":"2011-08-23","open":0.578524,"high":0.60668,"low":0.556404,"close":0.585623},{"date":"2011-08-24","open":0.586281,"high":0.600673,"low":0.571042,"close":0.586043},{"date":"2011-08-25","open":0.589405,"high":0.606628,"low":0.563317,"close":0.580495},{"date":"2011-08-26","open":0.581381,"high":0.608871,"low":0.557421,"close":0.585827},{"date":"2011-08-29","open":0.586066,"high":0.613671,"low":0.576793,"close":0.596407},{"date":"2011-08-30","open":0.595051,"high":0.614372,"low":0.580903,"close":0.598291},{"date":"2011-08-31","open":0.597746,"high":0.609151,"low":0.582139,"close":0.59442},{"date":"2011-09-01","open":0.594489,"high":0.609621,"low":0.572853,"close":0.587812},{"date":"2011-09-02","open":0.585712,"high":0.59644,"low":0.563415,"close":0.580908},{"date":"2011-09-06","open":0.576362,"high":0.59722,"low":0.562735,"close":0.583554},{"date":"2011-09-07","open":0.584372,"high":0.599442,"low":0.573957,"close":0.588993},{"date":"2011-09-08","open":0.588275,"high":0.60032,"low":0.572019,"close":0.584257},{"date":"2011-09-09","open":0.583787,"high":0.59967,"low":0.560642,"close":0.582298},{"date":"2011-09-12","open":0.57989,"high":0.598422,"low":0.568431,"close":0.583526},{"date":"2011-09-13","open":0.585562,"high":0.59766,"low":0.573955,"close":0.587566},{"date":"2011-09-14","open":0.590164,"high":0.61172,"low":0.566556,"close":0.58993},{"date":"2011-09-15","open":0.589059,"high":0.598325,"low":0.576192,"close":0.588075},{"date":"2011-09-16","open":0.590733,"high":0.598654,"low":0.581127,"close":0.588545},{"date":"2011-09-19","open":0.586464,"high":0.59813,"low":0.574299,"close":0.583825},{"date":"2011-09-20","open":0.58343,"high":0.594034,"low":0.566522,"close":0.575435},{"date":"2011-09-21","open":0.574233,"high":0.59799,"low":0.551741,"close":0.570951},{"date":"2011-09-22","open":0.56777,"high":0.592273,"low":0.555906,"close":0.573542},{"date":"2011-09-23","open":0.573098,"high":0.584985,"low":0.561493,"close":0.573719},{"date":"2011-09-26","open":0.57447,"high":0.588423,"low":0.552234,"close":0.570974},{"date":"2011-09-27","open":0.572429,"high":0.593889,"low":0.562646,"close":0.576825},{"date":"2011-09-28","open":0.575565,"high":0.592502,"low":0.549413,"close":0.566267},{"date":"2011-09-29","open":0.570098,"high":0.588256,"low":0.547224,"close":0.571564},{"date":"2011-09-30","open":0.569244,"high":0.585301,"low":0.556431,"close":0.568272},{"date":"2011-10-03","open":0.56725,"high":0.591567,"low":0.534006,"close":0.554808},{"date":"2011-10-04","open":0.556714,"high":0.603928,"low":0.533754,"close":0.576731},{"date":"2011-10-05","open":0.575209,"high":0.592669,"low":0.557183,"close":0.574026},{"date":"2011-10-06","open":0.57284,"high":0.592987,"low":0.55846,"close":0.576358},{"date":"2011-10-07","open":0.575062,"high":0.587693,"low":0.556077,"close":0.56607},{"date":"2011-10-10","open":0.569086,"high":0.581117,"low":0.547856,"close":0.571751},{"date":"2011-10-11","open":0.569698,"high":0.582063,"low":0.562646,"close":0.575104},{"date":"2011-10-12","open":0.575207,"high":0.586138,"low":0.563452,"close":0.578219},{"date":"2011-10-13","open":0.578307,"high":0.58865,"low":0.567386,"close":0.578873},{"date":"2011-10-14","open":0.578952,"high":0.588468,"low":0.569413,"close":0.580403},{"date":"2011-10-17","open":0.577998,"high":0.588843,"low":0.560016,"close":0.573734},{"date":"2011-10-18","open":0.576078,"high":0.59807,"low":0.549393,"close":0.577664},{"date":"2011-10-19","open":0.576973,"high":0.589429,"low":0.56118,"close":0.573186},{"date":"2011-10-20","open":0.57284,"high":0.581956,"low":0.554873,"close":0.572251},{"date":"2011-10-21","open":0.57332,"high":0.579857,"low":0.564131,"close":0.573768},{"date":"2011-10-24","open":0.575421,"high":0.5931,"low":0.56566,"close":0.585067},{"date":"2011-10-25","open":0.583634,"high":0.594071,"low":0.569508,"close":0.579927},{"date":"2011-10-26","open":0.583836,"high":0.59766,"low":0.56536,"close":0.58399},{"date":"2011-10-27","open":0.589908,"high":0.60793,"low":0.561351,"close":0.594107},{"date":"2011-10-28","open":0.596094,"high":0.601878,"low":0.587971,"close":0.591213},{"date":"2011-10-31","open":0.588628,"high":0.601979,"low":0.574794,"close":0.589721},{"date":"2011-11-01","open":0.583299,"high":0.600477,"low":0.574528,"close":0.585164},{"date":"2011-11-02","open":0.586449,"high":0.596954,"low":0.577412,"close":0.589967},{"date":"2011-11-03","open":0.592879,"high":0.608414,"low":0.571462,"close":0.593822},{"date":"2011-11-04","open":0.59235,"high":0.603338,"low":0.585123,"close":0.594517},{"date":"2011-11-07","open":0.594146,"high":0.602818,"low":0.576786,"close":0.589656},{"date":"2011-11-08","open":0.592026,"high":0.601702,"low":0.573817,"close":0.59071},{"date":"2011-11-09","open":0.587077,"high":0.60166,"low":0.570906,"close":0.584118},{"date":"2011-11-10","open":0.585944,"high":0.595269,"low":0.573315,"close":0.582931},{"date":"2011-11-11","open":0.58285,"high":0.592495,"low":0.571147,"close":0.587241},{"date":"2011-11-14","open":0.58721,"high":0.594541,"low":0.570969,"close":0.58433},{"date":"2011-11-15","open":0.582568,"high":0.598461,"low":0.57144,"close":0.588832},{"date":"2011-11-16","open":0.588655,"high":0.604358,"low":0.577094,"close":0.588652},{"date":"2011-11-17","open":0.589019,"high":0.605791,"low":0.574017,"close":0.589632},{"date":"2011-11-18","open":0.589796,"high":0.596608,"low":0.582077,"close":0.590097},{"date":"2011-11-21","open":0.586855,"high":0.597134,"low":0.578396,"close":0.587164},{"date":"2011-11-22","open":0.587353,"high":0.595933,"low":0.577019,"close":0.584529},{"date":"2011-11-23","open":0.583552,"high":0.592742,"low":0.565232,"close":0.578929},{"date":"2011-11-25","open":0.57613,"high":0.585542,"low":0.566015,"close":0.572632},{"date":"2011-11-28","open":0.577966,"high":0.588453,"low":0.57339,"close":0.582992},{"date":"2011-11-29","open":0.581758,"high":0.58674,"low":0.57124,"close":0.580258},{"date":"2011-11-30","open":0.587578,"high":0.614917,"low":0.556221,"close":0.589887},{"date":"2011-12-01","open":0.588466,"high":0.595917,"low":0.581503,"close":0.585741},{"date":"2011-12-02","open":0.587456,"high":0.598093,"low":0.579526,"close":0.588659},{"date":"2011-12-05","open":0.590823,"high":0.601004,"low":0.582875,"close":0.592299},{"date":"2011-12-06","open":0.592742,"high":0.59868,"low":0.582881,"close":0.592666},{"date":"2011-12-07","open":0.590273,"high":0.600624,"low":0.57465,"close":0.589284},{"date":"2011-12-08","open":0.586974,"high":0.599919,"low":0.572357,"close":0.583784},{"date":"2011-12-09","open":0.582283,"high":0.602653,"low":0.572763,"close":0.591353},{"date":"2011-12-12","open":0.588155,"high":0.605716,"low":0.580139,"close":0.591498},{"date":"2011-12-13","open":0.594506,"high":0.608167,"low":0.569802,"close":0.58464},{"date":"2011-12-14","open":0.581348,"high":0.591833,"low":0.573681,"close":0.583539},{"date":"2011-12-15","open":0.585711,"high":0.591114,"low":0.576623,"close":0.586839},{"date":"2011-12-16","open":0.591344,"high":0.604122,"low":0.583408,"close":0.594292},{"date":"2011-12-19","open":0.597493,"high":0.609848,"low":0.579055,"close":0.590323},{"date":"2011-12-20","open":0.593796,"high":0.614522,"low":0.584099,"close":0.595982},{"date":"2011-12-21","open":0.593319,"high":0.606029,"low":0.584834,"close":0.597246},{"date":"2011-12-22","open":0.595041,"high":0.601063,"low":0.589952,"close":0.592879},{"date":"2011-12-23","open":0.59322,"high":0.595487,"low":0.585937,"close":0.589841},{"date":"2011-12-27","open":0.588571,"high":0.596224,"low":0.584135,"close":0.591114},{"date":"2011-12-28","open":0.59189,"high":0.600497,"low":0.579072,"close":0.58808},{"date":"2011-12-29","open":0.58871,"high":0.596188,"low":0.58297,"close":0.587932},{"date":"2011-12-30","open":0.588161,"high":0.593785,"low":0.583314,"close":0.587649},{"date":"2012-01-03","open":0.592361,"high":0.595386,"low":0.582412,"close":0.588078},{"date":"2012-01-04","open":0.586321,"high":0.590798,"low":0.579532,"close":0.583868},{"date":"2012-01-05","open":0.582867,"high":0.595903,"low":0.572175,"close":0.585598},{"date":"2012-01-06","open":0.585179,"high":0.592191,"low":0.579239,"close":0.585702},{"date":"2012-01-09","open":0.587031,"high":0.591005,"low":0.580512,"close":0.587174},{"date":"2012-01-10","open":0.588608,"high":0.59271,"low":0.585885,"close":0.590645},{"date":"2012-01-11","open":0.589995,"high":0.596561,"low":0.586457,"close":0.592647},{"date":"2012-01-12","open":0.592653,"high":0.598413,"low":0.585505,"close":0.593004},{"date":"2012-01-13","open":0.592195,"high":0.59881,"low":0.585819,"close":0.592906},{"date":"2012-01-17","open":0.592712,"high":0.599457,"low":0.584177,"close":0.590382},{"date":"2012-01-18","open":0.59021,"high":0.602185,"low":0.582009,"close":0.594326},{"date":"2012-01-19","open":0.595412,"high":0.599083,"low":0.590256,"close":0.594858},{"date":"2012-01-20","open":0.595093,"high":0.599679,"low":0.590375,"close":0.593028},{"date":"2012-01-23","open":0.595088,"high":0.601924,"low":0.586389,"close":0.5938},{"date":"2012-01-24","open":0.593884,"high":0.602986,"low":0.587605,"close":0.597901},{"date":"2012-01-25","open":0.598812,"high":0.608566,"low":0.58847,"close":0.597993},{"date":"2012-01-26","open":0.599775,"high":0.608328,"low":0.59033,"close":0.600394},{"date":"2012-01-27","open":0.600427,"high":0.608311,"low":0.596516,"close":0.604764},{"date":"2012-01-30","open":0.605931,"high":0.610718,"low":0.597383,"close":0.602116},{"date":"2012-01-31","open":0.603393,"high":0.610805,"low":0.594492,"close":0.601736},{"date":"2012-02-01","open":0.602918,"high":0.612276,"low":0.59689,"close":0.609346},{"date":"2012-02-02","open":0.610563,"high":0.61667,"low":0.606976,"close":0.611848},{"date":"2012-02-03","open":0.615448,"high":0.622113,"low":0.610905,"close":0.616545},{"date":"2012-02-06","open":0.616286,"high":0.619667,"low":0.612371,"close":0.61495},{"date":"2012-02-07","open":0.615711,"high":0.620997,"low":0.60791,"close":0.613028},{"date":"2012-02-08","open":0.61397,"high":0.619537,"low":0.605901,"close":0.612545},{"date":"2012-02-09","open":0.613101,"high":0.617048,"low":0.603584,"close":0.608747},{"date":"2012-02-10","open":0.607484,"high":0.610206,"low":0.60296,"close":0.604868},{"date":"2012-02-13","open":0.606784,"high":0.611771,"low":0.602199,"close":0.608156},{"date":"2012-02-14","open":0.606741,"high":0.611695,"low":0.601464,"close":0.606184},{"date":"2012-02-15","open":0.607683,"high":0.613821,"low":0.596334,"close":0.603968},{"date":"2012-02-16","open":0.604295,"high":0.617137,"low":0.596901,"close":0.6086},{"date":"2012-02-17","open":0.610094,"high":0.612754,"low":0.604772,"close":0.60692},{"date":"2012-02-21","open":0.606451,"high":0.610364,"low":0.597081,"close":0.60255},{"date":"2012-02-22","open":0.601571,"high":0.606525,"low":0.596851,"close":0.599721},{"date":"2012-02-23","open":0.600986,"high":0.611439,"low":0.59431,"close":0.606016},{"date":"2012-02-24","open":0.604908,"high":0.6077,"low":0.601093,"close":0.60352},{"date":"2012-02-27","open":0.601676,"high":0.610825,"low":0.59078,"close":0.601487},{"date":"2012-02-28","open":0.601676,"high":0.606587,"low":0.594249,"close":0.598139},{"date":"2012-02-29","open":0.599231,"high":0.607588,"low":0.585932,"close":0.591519},{"date":"2012-03-01","open":0.592674,"high":0.601548,"low":0.589608,"close":0.59152},{"date":"2012-03-02","open":0.591543,"high":0.595912,"low":0.579306,"close":0.584444},{"date":"2012-03-05","open":0.583443,"high":0.589962,"low":0.578863,"close":0.587495},{"date":"2012-03-06","open":0.586775,"high":0.592587,"low":0.578971,"close":0.584341},{"date":"2012-03-07","open":0.584259,"high":0.589639,"low":0.579648,"close":0.585747},{"date":"2012-03-08","open":0.585995,"high":0.592264,"low":0.577847,"close":0.587493},{"date":"2012-03-09","open":0.586453,"high":0.599067,"low":0.583339,"close":0.593153},{"date":"2012-03-12","open":0.594257,"high":0.597637,"low":0.588342,"close":0.591947},{"date":"2012-03-13","open":0.593262,"high":0.601709,"low":0.580889,"close":0.593032},{"date":"2012-03-14","open":0.592148,"high":0.596716,"low":0.583909,"close":0.588807},{"date":"2012-03-15","open":0.586997,"high":0.594734,"low":0.582682,"close":0.590321},{"date":"2012-03-16","open":0.592904,"high":0.594786,"low":0.58834,"close":0.591589},{"date":"2012-03-19","open":0.591185,"high":0.602312,"low":0.585716,"close":0.594249},{"date":"2012-03-20","open":0.593502,"high":0.596534,"low":0.587298,"close":0.590644},{"date":"2012-03-21","open":0.592087,"high":0.596269,"low":0.587558,"close":0.59147},{"date":"2012-03-22","open":0.589812,"high":0.594349,"low":0.58488,"close":0.590014},{"date":"2012-03-23","open":0.588573,"high":0.597546,"low":0.581146,"close":0.592052},{"date":"2012-03-26","open":0.595379,"high":0.600711,"low":0.590495,"close":0.596003},{"date":"2012-03-27","open":0.595598,"high":0.600085,"low":0.590496,"close":0.593681},{"date":"2012-03-28","open":0.593905,"high":0.60169,"low":0.58456,"close":0.593152},{"date":"2012-03-29","open":0.592452,"high":0.598318,"low":0.583814,"close":0.592455},{"date":"2012-03-30","open":0.593173,"high":0.59693,"low":0.585112,"close":0.588097},{"date":"2012-04-02","open":0.586889,"high":0.597464,"low":0.579284,"close":0.591018},{"date":"2012-04-03","open":0.590652,"high":0.598163,"low":0.584508,"close":0.58948},{"date":"2012-04-04","open":0.587434,"high":0.591575,"low":0.580376,"close":0.585872},{"date":"2012-04-05","open":0.58545,"high":0.588827,"low":0.580742,"close":0.58359},{"date":"2012-04-09","open":0.580236,"high":0.584518,"low":0.57101,"close":0.580524},{"date":"2012-04-10","open":0.57934,"high":0.590454,"low":0.56484,"close":0.576527},{"date":"2012-04-11","open":0.575497,"high":0.581865,"low":0.573288,"close":0.58},{"date":"2012-04-12","open":0.580034,"high":0.590455,"low":0.571922,"close":0.580733},{"date":"2012-04-13","open":0.580487,"high":0.586891,"low":0.57218,"close":0.579991},{"date":"2012-04-16","open":0.579585,"high":0.587202,"low":0.571429,"close":0.581321},{"date":"2012-04-17","open":0.582777,"high":0.592229,"low":0.57599,"close":0.581104},{"date":"2012-04-18","open":0.580745,"high":0.58296,"low":0.573986,"close":0.578674},{"date":"2012-04-19","open":0.579384,"high":0.590866,"low":0.569529,"close":0.579073},{"date":"2012-04-20","open":0.580351,"high":0.587292,"low":0.576677,"close":0.581443},{"date":"2012-04-23","open":0.578439,"high":0.582316,"low":0.571982,"close":0.578259},{"date":"2012-04-24","open":0.577971,"high":0.584284,"low":0.572861,"close":0.580438},{"date":"2012-04-25","open":0.582402,"high":0.587382,"low":0.578241,"close":0.581507},{"date":"2012-04-26","open":0.582835,"high":0.589799,"low":0.575969,"close":0.583191},{"date":"2012-04-27","open":0.583155,"high":0.590343,"low":0.575538,"close":0.586794},{"date":"2012-04-30","open":0.587752,"high":0.590437,"low":0.580772,"close":0.582469},{"date":"2012-05-01","open":0.583447,"high":0.594213,"low":0.573839,"close":0.579437},{"date":"2012-05-02","open":0.578259,"high":0.586692,"low":0.573615,"close":0.582739},{"date":"2012-05-03","open":0.581873,"high":0.588244,"low":0.570808,"close":0.578959},{"date":"2012-05-04","open":0.578039,"high":0.5883,"low":0.566691,"close":0.577299},{"date":"2012-05-07","open":0.576954,"high":0.583321,"low":0.571532,"close":0.57841},{"date":"2012-05-08","open":0.577414,"high":0.587756,"low":0.570081,"close":0.580373},{"date":"2012-05-09","open":0.579201,"high":0.589337,"low":0.570749,"close":0.580522},{"date":"2012-05-10","open":0.580334,"high":0.586176,"low":0.574571,"close":0.581532},{"date":"2012-05-11","open":0.58038,"high":0.588854,"low":0.572952,"close":0.581816},{"date":"2012-05-14","open":0.581416,"high":0.585916,"low":0.572303,"close":0.580494},{"date":"2012-05-15","open":0.580734,"high":0.589574,"low":0.574661,"close":0.582796},{"date":"2012-05-16","open":0.582201,"high":0.590286,"low":0.573021,"close":0.580893},{"date":"2012-05-17","open":0.581213,"high":0.591406,"low":0.566531,"close":0.576188},{"date":"2012-05-18","open":0.573875,"high":0.585951,"low":0.566033,"close":0.57569},{"date":"2012-05-21","open":0.575676,"high":0.588303,"low":0.563627,"close":0.579298},{"date":"2012-05-22","open":0.577583,"high":0.586493,"low":0.566464,"close":0.574811},{"date":"2012-05-23","open":0.573333,"high":0.589584,"low":0.563868,"close":0.578211},{"date":"2012-05-24","open":0.576265,"high":0.583929,"low":0.568729,"close":0.578284},{"date":"2012-05-25","open":0.578955,"high":0.583472,"low":0.574106,"close":0.579788},{"date":"2012-05-29","open":0.58073,"high":0.593962,"low":0.573135,"close":0.581152},{"date":"2012-05-30","open":0.580115,"high":0.5859,"low":0.569302,"close":0.5784},{"date":"2012-05-31","open":0.579075,"high":0.587617,"low":0.56678,"close":0.578915},{"date":"2012-06-01","open":0.574917,"high":0.585284,"low":0.560532,"close":0.575999},{"date":"2012-06-04","open":0.57707,"high":0.584788,"low":0.566568,"close":0.574941},{"date":"2012-06-05","open":0.573015,"high":0.584364,"low":0.566378,"close":0.577981},{"date":"2012-06-06","open":0.578518,"high":0.588856,"low":0.56828,"close":0.579223},{"date":"2012-06-07","open":0.581854,"high":0.589771,"low":0.568711,"close":0.575085},{"date":"2012-06-08","open":0.576266,"high":0.586945,"low":0.565988,"close":0.578287},{"date":"2012-06-11","open":0.579787,"high":0.593083,"low":0.55933,"close":0.572787},{"date":"2012-06-12","open":0.572426,"high":0.581427,"low":0.562213,"close":0.573428},{"date":"2012-06-13","open":0.574134,"high":0.581523,"low":0.562388,"close":0.570455},{"date":"2012-06-14","open":0.569593,"high":0.579406,"low":0.560896,"close":0.570915},{"date":"2012-06-15","open":0.572425,"high":0.580917,"low":0.566811,"close":0.575667},{"date":"2012-06-18","open":0.573439,"high":0.582233,"low":0.566689,"close":0.575223},{"date":"2012-06-19","open":0.574845,"high":0.588524,"low":0.569101,"close":0.579587},{"date":"2012-06-20","open":0.579692,"high":0.588963,"low":0.572961,"close":0.579643},{"date":"2012-06-21","open":0.577779,"high":0.593441,"low":0.563338,"close":0.578526},{"date":"2012-06-22","open":0.578908,"high":0.586186,"low":0.573256,"close":0.580623},{"date":"2012-06-25","open":0.578569,"high":0.593045,"low":0.575322,"close":0.580871},{"date":"2012-06-26","open":0.577752,"high":0.584893,"low":0.569724,"close":0.57736},{"date":"2012-06-27","open":0.577179,"high":0.586952,"low":0.572285,"close":0.581512},{"date":"2012-06-28","open":0.580392,"high":0.589351,"low":0.572374,"close":0.582197},{"date":"2012-06-29","open":0.583876,"high":0.59125,"low":0.576503,"close":0.58457},{"date":"2012-07-02","open":0.58558,"high":0.594082,"low":0.580168,"close":0.589554},{"date":"2012-07-03","open":0.59027,"high":0.598504,"low":0.584903,"close":0.593334},{"date":"2012-07-05","open":0.596202,"high":0.600484,"low":0.588026,"close":0.595365},{"date":"2012-07-06","open":0.596221,"high":0.599407,"low":0.590337,"close":0.594361},{"date":"2012-07-09","open":0.594032,"high":0.597773,"low":0.589068,"close":0.592817},{"date":"2012-07-10","open":0.594147,"high":0.605625,"low":0.579755,"close":0.591397},{"date":"2012-07-11","open":0.591536,"high":0.597166,"low":0.583581,"close":0.589296},{"date":"2012-07-12","open":0.588094,"high":0.596531,"low":0.578038,"close":0.590143},{"date":"2012-07-13","open":0.590692,"high":0.598401,"low":0.5815,"close":0.587624},{"date":"2012-07-16","open":0.587862,"high":0.592142,"low":0.582419,"close":0.58665},{"date":"2012-07-17","open":0.588218,"high":0.595689,"low":0.5756,"close":0.584702},{"date":"2012-07-18","open":0.585122,"high":0.59363,"low":0.577957,"close":0.58397},{"date":"2012-07-19","open":0.58518,"high":0.588441,"low":0.57758,"close":0.580484},{"date":"2012-07-20","open":0.579263,"high":0.582893,"low":0.574584,"close":0.578369},{"date":"2012-07-23","open":0.576411,"high":0.58301,"low":0.565919,"close":0.57495},{"date":"2012-07-24","open":0.576596,"high":0.586184,"low":0.563549,"close":0.572314},{"date":"2012-07-25","open":0.573728,"high":0.580713,"low":0.568371,"close":0.573455},{"date":"2012-07-26","open":0.573846,"high":0.577998,"low":0.564268,"close":0.568995},{"date":"2012-07-27","open":0.568559,"high":0.585574,"low":0.556482,"close":0.571964},{"date":"2012-07-30","open":0.574069,"high":0.577927,"low":0.565093,"close":0.570017},{"date":"2012-07-31","open":0.568489,"high":0.577082,"low":0.564197,"close":0.568949},{"date":"2012-08-01","open":0.568926,"high":0.574964,"low":0.555323,"close":0.56007},{"date":"2012-08-02","open":0.55855,"high":0.570143,"low":0.554263,"close":0.561915},{"date":"2012-08-03","open":0.5625,"high":0.578139,"low":0.556073,"close":0.564119},{"date":"2012-08-06","open":0.563269,"high":0.570579,"low":0.560676,"close":0.567397},{"date":"2012-08-07","open":0.569625,"high":0.575377,"low":0.565143,"close":0.569698},{"date":"2012-08-08","open":0.569181,"high":0.573564,"low":0.565517,"close":0.568154},{"date":"2012-08-09","open":0.568537,"high":0.5736,"low":0.565619,"close":0.570372},{"date":"2012-08-10","open":0.569623,"high":0.572563,"low":0.56427,"close":0.567452},{"date":"2012-08-13","open":0.567568,"high":0.571337,"low":0.560139,"close":0.566811},{"date":"2012-08-14","open":0.568335,"high":0.572914,"low":0.560688,"close":0.565381},{"date":"2012-08-15","open":0.56442,"high":0.571327,"low":0.561725,"close":0.569706},{"date":"2012-08-16","open":0.568048,"high":0.577415,"low":0.56155,"close":0.571449},{"date":"2012-08-17","open":0.571047,"high":0.577048,"low":0.56915,"close":0.574694},{"date":"2012-08-20","open":0.574658,"high":0.576736,"low":0.5694,"close":0.573388},{"date":"2012-08-21","open":0.574786,"high":0.58473,"low":0.567405,"close":0.574774},{"date":"2012-08-22","open":0.574752,"high":0.577727,"low":0.568743,"close":0.571781},{"date":"2012-08-23","open":0.572984,"high":0.577186,"low":0.566865,"close":0.572444},{"date":"2012-08-24","open":0.572589,"high":0.578163,"low":0.564831,"close":0.57056},{"date":"2012-08-27","open":0.572486,"high":0.575987,"low":0.567145,"close":0.572135},{"date":"2012-08-28","open":0.573523,"high":0.578208,"low":0.569303,"close":0.575318},{"date":"2012-08-29","open":0.576032,"high":0.580782,"low":0.571922,"close":0.576638},{"date":"2012-08-30","open":0.576153,"high":0.579571,"low":0.572158,"close":0.575059},{"date":"2012-08-31","open":0.576686,"high":0.580863,"low":0.566493,"close":0.574667},{"date":"2012-09-04","open":0.575581,"high":0.588025,"low":0.569419,"close":0.582217},{"date":"2012-09-05","open":0.582607,"high":0.586717,"low":0.578568,"close":0.582854},{"date":"2012-09-06","open":0.582534,"high":0.592169,"low":0.573932,"close":0.581763},{"date":"2012-09-07","open":0.582321,"high":0.5866,"low":0.57968,"close":0.583801},{"date":"2012-09-10","open":0.583813,"high":0.588666,"low":0.580102,"close":0.584489},{"date":"2012-09-11","open":0.584192,"high":0.589022,"low":0.580661,"close":0.584115},{"date":"2012-09-12","open":0.585151,"high":0.588256,"low":0.580422,"close":0.585151},{"date":"2012-09-13","open":0.586271,"high":0.598305,"low":0.572565,"close":0.583942},{"date":"2012-09-14","open":0.584559,"high":0.592532,"low":0.579502,"close":0.586797},{"date":"2012-09-17","open":0.585137,"high":0.589055,"low":0.581357,"close":0.586071},{"date":"2012-09-18","open":0.585296,"high":0.58735,"low":0.581432,"close":0.584641},{"date":"2012-09-19","open":0.585462,"high":0.587596,"low":0.580349,"close":0.583299},{"date":"2012-09-20","open":0.583031,"high":0.586418,"low":0.576402,"close":0.580669},{"date":"2012-09-21","open":0.586743,"high":0.590357,"low":0.582737,"close":0.586138},{"date":"2012-09-24","open":0.584843,"high":0.58901,"low":0.579531,"close":0.582836},{"date":"2012-09-25","open":0.585297,"high":0.593572,"low":0.571526,"close":0.580638},{"date":"2012-09-26","open":0.582009,"high":0.587128,"low":0.574839,"close":0.580222},{"date":"2012-09-27","open":0.580235,"high":0.587764,"low":0.573015,"close":0.581029},{"date":"2012-09-28","open":0.581442,"high":0.585529,"low":0.575955,"close":0.579565},{"date":"2012-10-01","open":0.580958,"high":0.587043,"low":0.571831,"close":0.579979},{"date":"2012-10-02","open":0.580665,"high":0.585691,"low":0.574371,"close":0.580484},{"date":"2012-10-03","open":0.579336,"high":0.584334,"low":0.57189,"close":0.57647},{"date":"2012-10-04","open":0.57649,"high":0.579345,"low":0.568539,"close":0.576268},{"date":"2012-10-05","open":0.575727,"high":0.585106,"low":0.56972,"close":0.575544},{"date":"2012-10-08","open":0.574313,"high":0.577386,"low":0.570695,"close":0.573881},{"date":"2012-10-09","open":0.574589,"high":0.580645,"low":0.566014,"close":0.572816},{"date":"2012-10-10","open":0.57338,"high":0.578866,"low":0.569429,"close":0.575586},{"date":"2012-10-11","open":0.575963,"high":0.582153,"low":0.571666,"close":0.577358},{"date":"2012-10-12","open":0.576746,"high":0.58227,"low":0.569017,"close":0.574568},{"date":"2012-10-15","open":0.57488,"high":0.578833,"low":0.566872,"close":0.57357},{"date":"2012-10-16","open":0.573915,"high":0.576248,"low":0.569074,"close":0.572008},{"date":"2012-10-17","open":0.572782,"high":0.578669,"low":0.568958,"close":0.574555},{"date":"2012-10-18","open":0.575641,"high":0.579027,"low":0.569547,"close":0.572898},{"date":"2012-10-19","open":0.56922,"high":0.579378,"low":0.5597,"close":0.570821},{"date":"2012-10-22","open":0.570311,"high":0.576118,"low":0.566228,"close":0.570602},{"date":"2012-10-23","open":0.572043,"high":0.578925,"low":0.566169,"close":0.575732},{"date":"2012-10-24","open":0.575636,"high":0.581321,"low":0.569388,"close":0.575805},{"date":"2012-10-25","open":0.576539,"high":0.584335,"low":0.568386,"close":0.576469},{"date":"2012-10-26","open":0.576362,"high":0.583375,"low":0.567259,"close":0.574036},{"date":"2012-10-31","open":0.572154,"high":0.580395,"low":0.569457,"close":0.577503},{"date":"2012-11-01","open":0.577621,"high":0.58444,"low":0.57003,"close":0.57754},{"date":"2012-11-02","open":0.576907,"high":0.586592,"low":0.564779,"close":0.573538},{"date":"2012-11-05","open":0.574319,"high":0.580714,"low":0.569178,"close":0.576172},{"date":"2012-11-06","open":0.576539,"high":0.580947,"low":0.57114,"close":0.575965},{"date":"2012-11-07","open":0.574404,"high":0.585143,"low":0.564018,"close":0.575007},{"date":"2012-11-08","open":0.573801,"high":0.583629,"low":0.563706,"close":0.573819},{"date":"2012-11-09","open":0.5731,"high":0.581389,"low":0.5644,"close":0.574551},{"date":"2012-11-12","open":0.574067,"high":0.577414,"low":0.569339,"close":0.572431},{"date":"2012-11-13","open":0.572852,"high":0.579208,"low":0.564309,"close":0.571159},{"date":"2012-11-14","open":0.570726,"high":0.583247,"low":0.556671,"close":0.568234},{"date":"2012-11-15","open":0.566922,"high":0.573236,"low":0.558942,"close":0.566249},{"date":"2012-11-16","open":0.564974,"high":0.576689,"low":0.557157,"close":0.56816},{"date":"2012-11-19","open":0.567948,"high":0.580456,"low":0.562127,"close":0.568677},{"date":"2012-11-20","open":0.56857,"high":0.574667,"low":0.564051,"close":0.569437},{"date":"2012-11-21","open":0.570024,"high":0.573473,"low":0.566956,"close":0.571388},{"date":"2012-11-23","open":0.570185,"high":0.575264,"low":0.564781,"close":0.569296},{"date":"2012-11-26","open":0.571276,"high":0.576289,"low":0.566426,"close":0.57235},{"date":"2012-11-27","open":0.572564,"high":0.579221,"low":0.569842,"close":0.574574},{"date":"2012-11-28","open":0.574699,"high":0.584964,"low":0.562597,"close":0.574791},{"date":"2012-11-29","open":0.577153,"high":0.582938,"low":0.572732,"close":0.578666},{"date":"2012-11-30","open":0.57971,"high":0.581745,"low":0.573866,"close":0.577418},{"date":"2012-12-03","open":0.579202,"high":0.585538,"low":0.571998,"close":0.579639},{"date":"2012-12-04","open":0.580246,"high":0.584369,"low":0.574188,"close":0.581168},{"date":"2012-12-05","open":0.583434,"high":0.587804,"low":0.572594,"close":0.579435},{"date":"2012-12-06","open":0.579897,"high":0.583097,"low":0.574556,"close":0.578391},{"date":"2012-12-07","open":0.578826,"high":0.582692,"low":0.573481,"close":0.577066},{"date":"2012-12-10","open":0.579214,"high":0.581498,"low":0.57566,"close":0.57935},{"date":"2012-12-11","open":0.580945,"high":0.584377,"low":0.575394,"close":0.581497},{"date":"2012-12-12","open":0.581042,"high":0.584746,"low":0.572605,"close":0.577939},{"date":"2012-12-13","open":0.57858,"high":0.584874,"low":0.570882,"close":0.577789},{"date":"2012-12-14","open":0.577712,"high":0.583662,"low":0.575957,"close":0.579592},{"date":"2012-12-17","open":0.580333,"high":0.586464,"low":0.573653,"close":0.580928},{"date":"2012-12-18","open":0.581319,"high":0.58954,"low":0.573814,"close":0.582376},{"date":"2012-12-19","open":0.57775,"high":0.585968,"low":0.575354,"close":0.582993},{"date":"2012-12-20","open":0.582768,"high":0.587651,"low":0.577718,"close":0.582552},{"date":"2012-12-21","open":0.585707,"high":0.593138,"low":0.576584,"close":0.589607},{"date":"2012-12-24","open":0.588784,"high":0.590548,"low":0.585788,"close":0.588549},{"date":"2012-12-26","open":0.588685,"high":0.59434,"low":0.58216,"close":0.586808},{"date":"2012-12-27","open":0.587206,"high":0.596341,"low":0.577492,"close":0.587172},{"date":"2012-12-28","open":0.587955,"high":0.596053,"low":0.58351,"close":0.589374},{"date":"2012-12-31","open":0.591866,"high":0.605059,"low":0.577652,"close":0.592093},{"date":"2013-01-02","open":0.594997,"high":0.600497,"low":0.58871,"close":0.594276},{"date":"2013-01-03","open":0.594904,"high":0.600523,"low":0.59008,"close":0.59425},{"date":"2013-01-04","open":0.596081,"high":0.600261,"low":0.591092,"close":0.596024},{"date":"2013-01-07","open":0.595132,"high":0.598707,"low":0.592841,"close":0.595396},{"date":"2013-01-08","open":0.596253,"high":0.600152,"low":0.592077,"close":0.596702},{"date":"2013-01-09","open":0.596559,"high":0.599767,"low":0.594314,"close":0.598067},{"date":"2013-01-10","open":0.597083,"high":0.60074,"low":0.591135,"close":0.59471},{"date":"2013-01-11","open":0.594396,"high":0.597094,"low":0.591233,"close":0.593867},{"date":"2013-01-14","open":0.593369,"high":0.597692,"low":0.591895,"close":0.594611},{"date":"2013-01-15","open":0.593547,"high":0.601094,"low":0.58943,"close":0.596791},{"date":"2013-01-16","open":0.596648,"high":0.598527,"low":0.592749,"close":0.595104},{"date":"2013-01-17","open":0.595193,"high":0.601495,"low":0.591767,"close":0.596757},{"date":"2013-01-18","open":0.597013,"high":0.601099,"low":0.593373,"close":0.597115},{"date":"2013-01-22","open":0.597586,"high":0.60319,"low":0.592637,"close":0.598203},{"date":"2013-01-23","open":0.598404,"high":0.599825,"low":0.594716,"close":0.595836},{"date":"2013-01-24","open":0.59772,"high":0.60298,"low":0.592314,"close":0.597617},{"date":"2013-01-25","open":0.598679,"high":0.602129,"low":0.594276,"close":0.598602},{"date":"2013-01-28","open":0.598909,"high":0.603505,"low":0.594559,"close":0.59972},{"date":"2013-01-29","open":0.600654,"high":0.602392,"low":0.594299,"close":0.597703},{"date":"2013-01-30","open":0.597252,"high":0.600414,"low":0.587584,"close":0.592857},{"date":"2013-01-31","open":0.592901,"high":0.599465,"low":0.590238,"close":0.598397},{"date":"2013-02-01","open":0.597146,"high":0.603099,"low":0.593383,"close":0.597527},{"date":"2013-02-04","open":0.597525,"high":0.603493,"low":0.589344,"close":0.597031},{"date":"2013-02-05","open":0.596674,"high":0.601371,"low":0.591431,"close":0.596359},{"date":"2013-02-06","open":0.595602,"high":0.601822,"low":0.592159,"close":0.598439},{"date":"2013-02-07","open":0.597778,"high":0.604231,"low":0.591675,"close":0.597244},{"date":"2013-02-08","open":0.597011,"high":0.600846,"low":0.594114,"close":0.598155},{"date":"2013-02-11","open":0.597799,"high":0.599445,"low":0.594207,"close":0.597615},{"date":"2013-02-12","open":0.597839,"high":0.601807,"low":0.595404,"close":0.599263},{"date":"2013-02-13","open":0.598635,"high":0.603414,"low":0.59616,"close":0.601249},{"date":"2013-02-14","open":0.601094,"high":0.606389,"low":0.597888,"close":0.602206},{"date":"2013-02-15","open":0.601391,"high":0.607258,"low":0.59945,"close":0.603116},{"date":"2013-02-19","open":0.603006,"high":0.608307,"low":0.599361,"close":0.603915},{"date":"2013-02-20","open":0.604871,"high":0.61272,"low":0.592336,"close":0.600172},{"date":"2013-02-21","open":0.601285,"high":0.605709,"low":0.590213,"close":0.597992},{"date":"2013-02-22","open":0.598148,"high":0.604891,"low":0.59497,"close":0.599315},{"date":"2013-02-25","open":0.599489,"high":0.614295,"low":0.582036,"close":0.59745},{"date":"2013-02-26","open":0.597181,"high":0.603644,"low":0.591145,"close":0.595721},{"date":"2013-02-27","open":0.596171,"high":0.606637,"low":0.586293,"close":0.594497},{"date":"2013-02-28","open":0.59447,"high":0.601347,"low":0.589913,"close":0.596794},{"date":"2013-03-01","open":0.594877,"high":0.605412,"low":0.585598,"close":0.597528},{"date":"2013-03-04","open":0.597457,"high":0.601703,"low":0.589851,"close":0.595933},{"date":"2013-03-05","open":0.596186,"high":0.60108,"low":0.592114,"close":0.597511},{"date":"2013-03-06","open":0.597197,"high":0.600675,"low":0.594629,"close":0.598252},{"date":"2013-03-07","open":0.597802,"high":0.601476,"low":0.59569,"close":0.600013},{"date":"2013-03-08","open":0.602084,"high":0.606168,"low":0.59698,"close":0.602998},{"date":"2013-03-11","open":0.601468,"high":0.604332,"low":0.598116,"close":0.600526},{"date":"2013-03-12","open":0.599538,"high":0.60402,"low":0.596925,"close":0.600655},{"date":"2013-03-13","open":0.600539,"high":0.605682,"low":0.597297,"close":0.602053},{"date":"2013-03-14","open":0.601561,"high":0.608107,"low":0.598661,"close":0.604862},{"date":"2013-03-15","open":0.607315,"high":0.611422,"low":0.604909,"close":0.608034},{"date":"2013-03-18","open":0.60736,"high":0.613554,"low":0.601838,"close":0.608053},{"date":"2013-03-19","open":0.60792,"high":0.616642,"low":0.598097,"close":0.606882},{"date":"2013-03-20","open":0.606739,"high":0.610202,"low":0.604424,"close":0.60826},{"date":"2013-03-21","open":0.607651,"high":0.613043,"low":0.601002,"close":0.608124},{"date":"2013-03-22","open":0.608654,"high":0.609901,"low":0.603728,"close":0.605141},{"date":"2013-03-25","open":0.603295,"high":0.61367,"low":0.596916,"close":0.606325},{"date":"2013-03-26","open":0.606337,"high":0.607966,"low":0.600077,"close":0.603432},{"date":"2013-03-27","open":0.603182,"high":0.608903,"low":0.596774,"close":0.603816},{"date":"2013-03-28","open":0.603946,"high":0.607769,"low":0.600191,"close":0.602732},{"date":"2013-04-01","open":0.602018,"high":0.606861,"low":0.590848,"close":0.596988},{"date":"2013-04-02","open":0.598812,"high":0.600627,"low":0.588385,"close":0.590358},{"date":"2013-04-03","open":0.592314,"high":0.600568,"low":0.578998,"close":0.587064},{"date":"2013-04-04","open":0.587145,"high":0.592817,"low":0.582442,"close":0.589696},{"date":"2013-04-05","open":0.587983,"high":0.59667,"low":0.582041,"close":0.591196},{"date":"2013-04-08","open":0.592452,"high":0.597868,"low":0.584624,"close":0.592088},{"date":"2013-04-09","open":0.591949,"high":0.59514,"low":0.58505,"close":0.588325},{"date":"2013-04-10","open":0.588598,"high":0.598867,"low":0.581922,"close":0.591731},{"date":"2013-04-11","open":0.591241,"high":0.596569,"low":0.587001,"close":0.590615},{"date":"2013-04-12","open":0.590497,"high":0.594858,"low":0.584193,"close":0.589673},{"date":"2013-04-15","open":0.588987,"high":0.60058,"low":0.567824,"close":0.580905},{"date":"2013-04-16","open":0.581035,"high":0.588801,"low":0.574576,"close":0.582365},{"date":"2013-04-17","open":0.581739,"high":0.589966,"low":0.570816,"close":0.580749},{"date":"2013-04-18","open":0.580228,"high":0.588538,"low":0.573515,"close":0.58116},{"date":"2013-04-19","open":0.582265,"high":0.588438,"low":0.573513,"close":0.582776},{"date":"2013-04-22","open":0.582231,"high":0.588498,"low":0.569822,"close":0.581866},{"date":"2013-04-23","open":0.583625,"high":0.591279,"low":0.575318,"close":0.585055},{"date":"2013-04-24","open":0.584743,"high":0.589438,"low":0.580733,"close":0.587725},{"date":"2013-04-25","open":0.587533,"high":0.593928,"low":0.583223,"close":0.5892},{"date":"2013-04-26","open":0.587949,"high":0.591898,"low":0.583228,"close":0.587083},{"date":"2013-04-29","open":0.588076,"high":0.591971,"low":0.582963,"close":0.587382},{"date":"2013-04-30","open":0.587556,"high":0.593531,"low":0.583333,"close":0.589304},{"date":"2013-05-01","open":0.588778,"high":0.593928,"low":0.575623,"close":0.580111},{"date":"2013-05-02","open":0.581926,"high":0.589604,"low":0.576459,"close":0.583912},{"date":"2013-05-03","open":0.586633,"high":0.597509,"low":0.582839,"close":0.587222},{"date":"2013-05-06","open":0.587219,"high":0.591624,"low":0.584779,"close":0.589504},{"date":"2013-05-07","open":0.589095,"high":0.594854,"low":0.584875,"close":0.591328},{"date":"2013-05-08","open":0.590629,"high":0.594283,"low":0.585593,"close":0.590364},{"date":"2013-05-09","open":0.589821,"high":0.594017,"low":0.584911,"close":0.590005},{"date":"2013-05-10","open":0.590282,"high":0.596517,"low":0.587404,"close":0.592559},{"date":"2013-05-13","open":0.59277,"high":0.596487,"low":0.58867,"close":0.59166},{"date":"2013-05-14","open":0.592289,"high":0.598949,"low":0.586211,"close":0.593113},{"date":"2013-05-15","open":0.592871,"high":0.598326,"low":0.586903,"close":0.591139},{"date":"2013-05-16","open":0.591326,"high":0.597008,"low":0.587281,"close":0.592416},{"date":"2013-05-17","open":0.59295,"high":0.59778,"low":0.586446,"close":0.593327},{"date":"2013-05-20","open":0.592157,"high":0.597803,"low":0.589271,"close":0.594321},{"date":"2013-05-21","open":0.593728,"high":0.597898,"low":0.589273,"close":0.593587},{"date":"2013-05-22","open":0.59406,"high":0.607737,"low":0.574377,"close":0.589285},{"date":"2013-05-23","open":0.588755,"high":0.597414,"low":0.581701,"close":0.59172},{"date":"2013-05-24","open":0.591597,"high":0.597329,"low":0.584774,"close":0.5921},{"date":"2013-05-28","open":0.59387,"high":0.603703,"low":0.586959,"close":0.596212},{"date":"2013-05-29","open":0.595756,"high":0.603505,"low":0.587274,"close":0.594541},{"date":"2013-05-30","open":0.595706,"high":0.599988,"low":0.590131,"close":0.596334},{"date":"2013-05-31","open":0.594908,"high":0.607001,"low":0.587878,"close":0.598348},{"date":"2013-06-03","open":0.599036,"high":0.607648,"low":0.589991,"close":0.60073},{"date":"2013-06-04","open":0.600097,"high":0.609599,"low":0.587038,"close":0.597212},{"date":"2013-06-05","open":0.598197,"high":0.606405,"low":0.588361,"close":0.597941},{"date":"2013-06-06","open":0.597767,"high":0.608112,"low":0.588239,"close":0.598845},{"date":"2013-06-07","open":0.597498,"high":0.603469,"low":0.589694,"close":0.595874},{"date":"2013-06-10","open":0.596697,"high":0.601083,"low":0.591354,"close":0.599515},{"date":"2013-06-11","open":0.598163,"high":0.605076,"low":0.588671,"close":0.599203},{"date":"2013-06-12","open":0.59877,"high":0.609406,"low":0.587809,"close":0.598207},{"date":"2013-06-13","open":0.598355,"high":0.611903,"low":0.585836,"close":0.59972},{"date":"2013-06-14","open":0.599159,"high":0.605488,"low":0.591607,"close":0.598787},{"date":"2013-06-17","open":0.600097,"high":0.605686,"low":0.591696,"close":0.59809},{"date":"2013-06-18","open":0.598797,"high":0.606613,"low":0.592385,"close":0.600398},{"date":"2013-06-19","open":0.600906,"high":0.610234,"low":0.591717,"close":0.601346},{"date":"2013-06-20","open":0.597492,"high":0.617751,"low":0.58292,"close":0.600314},{"date":"2013-06-21","open":0.599098,"high":0.610783,"low":0.592326,"close":0.603382},{"date":"2013-06-24","open":0.602948,"high":0.613369,"low":0.592249,"close":0.603018},{"date":"2013-06-25","open":0.603168,"high":0.608817,"low":0.592567,"close":0.603014},{"date":"2013-06-26","open":0.603741,"high":0.606782,"low":0.59595,"close":0.599913},{"date":"2013-06-27","open":0.599938,"high":0.607269,"low":0.597021,"close":0.605662},{"date":"2013-06-28","open":0.606362,"high":0.612786,"low":0.600062,"close":0.604663},{"date":"2013-07-01","open":0.605544,"high":0.615222,"low":0.600935,"close":0.610932},{"date":"2013-07-02","open":0.609235,"high":0.615888,"low":0.600431,"close":0.608399},{"date":"2013-07-03","open":0.608986,"high":0.615653,"low":0.603264,"close":0.609375},{"date":"2013-07-05","open":0.611682,"high":0.618413,"low":0.602833,"close":0.611397},{"date":"2013-07-08","open":0.61107,"high":0.615894,"low":0.60764,"close":0.610369},{"date":"2013-07-09","open":0.610377,"high":0.616059,"low":0.606665,"close":0.611639},{"date":"2013-07-10","open":0.612475,"high":0.615805,"low":0.607783,"close":0.613112},{"date":"2013-07-11","open":0.61289,"high":0.62108,"low":0.608198,"close":0.61198},{"date":"2013-07-12","open":0.612223,"high":0.616945,"low":0.610195,"close":0.612978},{"date":"2013-07-15","open":0.612907,"high":0.618321,"low":0.610725,"close":0.615998},{"date":"2013-07-16","open":0.615833,"high":0.620518,"low":0.610715,"close":0.61521},{"date":"2013-07-17","open":0.616318,"high":0.619746,"low":0.612773,"close":0.616017},{"date":"2013-07-18","open":0.616303,"high":0.621819,"low":0.612394,"close":0.616747},{"date":"2013-07-19","open":0.617493,"high":0.619749,"low":0.613012,"close":0.616599},{"date":"2013-07-22","open":0.616729,"high":0.619845,"low":0.613468,"close":0.616696},{"date":"2013-07-23","open":0.617845,"high":0.620822,"low":0.613849,"close":0.617595},{"date":"2013-07-24","open":0.617881,"high":0.624212,"low":0.608972,"close":0.614704},{"date":"2013-07-25","open":0.615087,"high":0.623139,"low":0.611131,"close":0.618836},{"date":"2013-07-26","open":0.618,"high":0.621836,"low":0.611019,"close":0.615694},{"date":"2013-07-29","open":0.615604,"high":0.620249,"low":0.609251,"close":0.613263},{"date":"2013-07-30","open":0.613187,"high":0.617575,"low":0.609109,"close":0.613797},{"date":"2013-07-31","open":0.614952,"high":0.621283,"low":0.610009,"close":0.614427},{"date":"2013-08-01","open":0.615801,"high":0.620071,"low":0.6074,"close":0.615669},{"date":"2013-08-02","open":0.614987,"high":0.619112,"low":0.611569,"close":0.615151},{"date":"2013-08-05","open":0.615876,"high":0.620076,"low":0.613594,"close":0.618161},{"date":"2013-08-06","open":0.617597,"high":0.621907,"low":0.609992,"close":0.615448},{"date":"2013-08-07","open":0.615403,"high":0.619045,"low":0.610695,"close":0.613075},{"date":"2013-08-08","open":0.613602,"high":0.619191,"low":0.608708,"close":0.613369},{"date":"2013-08-09","open":0.612867,"high":0.619784,"low":0.608583,"close":0.614494},{"date":"2013-08-12","open":0.61338,"high":0.621392,"low":0.610301,"close":0.618473},{"date":"2013-08-13","open":0.617909,"high":0.621578,"low":0.61083,"close":0.615825},{"date":"2013-08-14","open":0.616292,"high":0.620273,"low":0.612544,"close":0.61657},{"date":"2013-08-15","open":0.6143,"high":0.619905,"low":0.608553,"close":0.613716},{"date":"2013-08-16","open":0.613092,"high":0.61861,"low":0.609434,"close":0.613158},{"date":"2013-08-19","open":0.61362,"high":0.618354,"low":0.605198,"close":0.610851},{"date":"2013-08-20","open":0.610579,"high":0.620708,"low":0.605957,"close":0.61662},{"date":"2013-08-21","open":0.615855,"high":0.624277,"low":0.608384,"close":0.616675},{"date":"2013-08-22","open":0.617465,"high":0.624598,"low":0.612087,"close":0.619716},{"date":"2013-08-23","open":0.619574,"high":0.622851,"low":0.614098,"close":0.619193},{"date":"2013-08-26","open":0.619701,"high":0.625836,"low":0.614286,"close":0.621566},{"date":"2013-08-27","open":0.620224,"high":0.627351,"low":0.605723,"close":0.616911},{"date":"2013-08-28","open":0.616318,"high":0.621711,"low":0.610979,"close":0.615948},{"date":"2013-08-29","open":0.616876,"high":0.626438,"low":0.610822,"close":0.621124},{"date":"2013-08-30","open":0.619962,"high":0.625421,"low":0.609251,"close":0.613382},{"date":"2013-09-03","open":0.616474,"high":0.625351,"low":0.604723,"close":0.614758},{"date":"2013-09-04","open":0.615216,"high":0.62152,"low":0.606818,"close":0.615083},{"date":"2013-09-05","open":0.615194,"high":0.618657,"low":0.612079,"close":0.615269},{"date":"2013-09-06","open":0.61678,"high":0.625547,"low":0.603306,"close":0.616659},{"date":"2013-09-09","open":0.617242,"high":0.624992,"low":0.612472,"close":0.620056},{"date":"2013-09-10","open":0.620138,"high":0.623915,"low":0.616933,"close":0.621543},{"date":"2013-09-11","open":0.621383,"high":0.625007,"low":0.617119,"close":0.619894},{"date":"2013-09-12","open":0.619523,"high":0.622451,"low":0.614591,"close":0.616987},{"date":"2013-09-13","open":0.6184,"high":0.621252,"low":0.614304,"close":0.618969},{"date":"2013-09-16","open":0.619596,"high":0.623853,"low":0.612299,"close":0.616758},{"date":"2013-09-17","open":0.616332,"high":0.622316,"low":0.613874,"close":0.620097},{"date":"2013-09-18","open":0.620139,"high":0.630848,"low":0.606616,"close":0.618838},{"date":"2013-09-19","open":0.618718,"high":0.622458,"low":0.614171,"close":0.619241},{"date":"2013-09-20","open":0.622294,"high":0.628913,"low":0.61829,"close":0.624356},{"date":"2013-09-23","open":0.62596,"high":0.630911,"low":0.619982,"close":0.627317},{"date":"2013-09-24","open":0.626604,"high":0.634832,"low":0.62036,"close":0.62921},{"date":"2013-09-25","open":0.629392,"high":0.636391,"low":0.625544,"close":0.629851},{"date":"2013-09-26","open":0.630463,"high":0.635729,"low":0.625022,"close":0.630915},{"date":"2013-09-27","open":0.630123,"high":0.635425,"low":0.627941,"close":0.630987},{"date":"2013-09-30","open":0.629508,"high":0.639186,"low":0.624422,"close":0.634546},{"date":"2013-10-01","open":0.633758,"high":0.642555,"low":0.628024,"close":0.636884},{"date":"2013-10-02","open":0.636115,"high":0.642019,"low":0.630979,"close":0.634886},{"date":"2013-10-03","open":0.635168,"high":0.643491,"low":0.625074,"close":0.634232},{"date":"2013-10-04","open":0.63392,"high":0.640602,"low":0.627884,"close":0.633667},{"date":"2013-10-07","open":0.633078,"high":0.637728,"low":0.627605,"close":0.631727},{"date":"2013-10-08","open":0.632258,"high":0.641207,"low":0.619974,"close":0.628777},{"date":"2013-10-09","open":0.629071,"high":0.634292,"low":0.619735,"close":0.625845},{"date":"2013-10-10","open":0.627712,"high":0.635711,"low":0.619875,"close":0.627416},{"date":"2013-10-11","open":0.626606,"high":0.638324,"low":0.62136,"close":0.632444},{"date":"2013-10-14","open":0.632705,"high":0.640821,"low":0.625029,"close":0.633088},{"date":"2013-10-15","open":0.633335,"high":0.638638,"low":0.624715,"close":0.631467},{"date":"2013-10-16","open":0.632088,"high":0.636428,"low":0.625232,"close":0.630499},{"date":"2013-10-17","open":0.630215,"high":0.638847,"low":0.622952,"close":0.631798},{"date":"2013-10-18","open":0.633958,"high":0.638407,"low":0.629362,"close":0.634727},{"date":"2013-10-21","open":0.635426,"high":0.638354,"low":0.631016,"close":0.633429},{"date":"2013-10-22","open":0.634326,"high":0.639168,"low":0.627352,"close":0.631435},{"date":"2013-10-23","open":0.630628,"high":0.635491,"low":0.627652,"close":0.632354},{"date":"2013-10-24","open":0.631546,"high":0.637557,"low":0.629127,"close":0.633628},{"date":"2013-10-25","open":0.63381,"high":0.636239,"low":0.628239,"close":0.631316},{"date":"2013-10-28","open":0.631815,"high":0.633409,"low":0.625942,"close":0.630029},{"date":"2013-10-29","open":0.630301,"high":0.632838,"low":0.623618,"close":0.628492},{"date":"2013-10-30","open":0.62803,"high":0.634635,"low":0.616979,"close":0.623008},{"date":"2013-10-31","open":0.623162,"high":0.627699,"low":0.61558,"close":0.621139},{"date":"2013-11-01","open":0.621577,"high":0.625671,"low":0.611064,"close":0.616991},{"date":"2013-11-04","open":0.618258,"high":0.625923,"low":0.615206,"close":0.621897},{"date":"2013-11-05","open":0.621948,"high":0.626132,"low":0.615898,"close":0.621717},{"date":"2013-11-06","open":0.623341,"high":0.625184,"low":0.613577,"close":0.615906},{"date":"2013-11-07","open":0.617577,"high":0.628347,"low":0.60313,"close":0.613274},{"date":"2013-11-08","open":0.614399,"high":0.626022,"low":0.605662,"close":0.616109},{"date":"2013-11-11","open":0.615628,"high":0.619524,"low":0.611953,"close":0.616851},{"date":"2013-11-12","open":0.616424,"high":0.620911,"low":0.612709,"close":0.618614},{"date":"2013-11-13","open":0.617071,"high":0.627804,"low":0.608754,"close":0.619576},{"date":"2013-11-14","open":0.618741,"high":0.620477,"low":0.611637,"close":0.615887},{"date":"2013-11-15","open":0.61595,"high":0.618915,"low":0.611592,"close":0.615551},{"date":"2013-11-18","open":0.617244,"high":0.622389,"low":0.608033,"close":0.613365},{"date":"2013-11-19","open":0.614008,"high":0.619349,"low":0.605938,"close":0.610903},{"date":"2013-11-20","open":0.612799,"high":0.619171,"low":0.604957,"close":0.612596},{"date":"2013-11-21","open":0.613567,"high":0.62261,"low":0.609164,"close":0.618643},{"date":"2013-11-22","open":0.618346,"high":0.622851,"low":0.614389,"close":0.618605},{"date":"2013-11-25","open":0.619058,"high":0.622498,"low":0.616162,"close":0.619997},{"date":"2013-11-26","open":0.619688,"high":0.626462,"low":0.617482,"close":0.624419},{"date":"2013-11-27","open":0.623874,"high":0.628674,"low":0.621496,"close":0.62638},{"date":"2013-11-29","open":0.628392,"high":0.631416,"low":0.624209,"close":0.627127},{"date":"2013-12-02","open":0.627865,"high":0.631123,"low":0.617649,"close":0.622445},{"date":"2013-12-03","open":0.623152,"high":0.628453,"low":0.61683,"close":0.622142},{"date":"2013-12-04","open":0.621496,"high":0.630334,"low":0.611536,"close":0.620542},{"date":"2013-12-05","open":0.621426,"high":0.626615,"low":0.618393,"close":0.623729},{"date":"2013-12-06","open":0.623346,"high":0.62781,"low":0.619458,"close":0.621643},{"date":"2013-12-09","open":0.620654,"high":0.623151,"low":0.615897,"close":0.619901},{"date":"2013-12-10","open":0.620124,"high":0.623229,"low":0.613366,"close":0.616487},{"date":"2013-12-11","open":0.616912,"high":0.62493,"low":0.604479,"close":0.61325},{"date":"2013-12-12","open":0.614084,"high":0.620218,"low":0.611428,"close":0.616628},{"date":"2013-12-13","open":0.616527,"high":0.621758,"low":0.612448,"close":0.618719},{"date":"2013-12-16","open":0.618161,"high":0.623644,"low":0.612591,"close":0.622196},{"date":"2013-12-17","open":0.621307,"high":0.62575,"low":0.616577,"close":0.623286},{"date":"2013-12-18","open":0.623351,"high":0.636702,"low":0.607275,"close":0.621244},{"date":"2013-12-19","open":0.622144,"high":0.624481,"low":0.615795,"close":0.617334},{"date":"2013-12-20","open":0.6204,"high":0.632552,"low":0.615913,"close":0.627506},{"date":"2013-12-23","open":0.625815,"high":0.630637,"low":0.623905,"close":0.628828},{"date":"2013-12-24","open":0.629506,"high":0.632444,"low":0.627671,"close":0.629858},{"date":"2013-12-26","open":0.630686,"high":0.63261,"low":0.625679,"close":0.626727},{"date":"2013-12-27","open":0.627213,"high":0.630186,"low":0.623195,"close":0.62638},{"date":"2013-12-30","open":0.62604,"high":0.628445,"low":0.624117,"close":0.626102},{"date":"2013-12-31","open":0.626718,"high":0.629098,"low":0.623585,"close":0.624614},{"date":"2014-01-02","open":0.625557,"high":0.630864,"low":0.617374,"close":0.623825},{"date":"2014-01-03","open":0.624898,"high":0.629141,"low":0.621514,"close":0.627098},{"date":"2014-01-06","open":0.627936,"high":0.633073,"low":0.61947,"close":0.623821},{"date":"2014-01-07","open":0.623682,"high":0.629462,"low":0.620872,"close":0.625191},{"date":"2014-01-08","open":0.625675,"high":0.629231,"low":0.620519,"close":0.625872},{"date":"2014-01-09","open":0.625984,"high":0.631236,"low":0.619997,"close":0.625626},{"date":"2014-01-10","open":0.624735,"high":0.631277,"low":0.620997,"close":0.627349},{"date":"2014-01-13","open":0.627756,"high":0.63687,"low":0.614942,"close":0.627112},{"date":"2014-01-14","open":0.627791,"high":0.634845,"low":0.62132,"close":0.627974},{"date":"2014-01-15","open":0.628137,"high":0.633009,"low":0.624851,"close":0.629265},{"date":"2014-01-16","open":0.629748,"high":0.633085,"low":0.627261,"close":0.630843},{"date":"2014-01-17","open":0.631776,"high":0.635119,"low":0.627216,"close":0.631289},{"date":"2014-01-21","open":0.631998,"high":0.638459,"low":0.626617,"close":0.633185},{"date":"2014-01-22","open":0.6325,"high":0.638193,"low":0.631197,"close":0.635974},{"date":"2014-01-23","open":0.636527,"high":0.642284,"low":0.630643,"close":0.636906},{"date":"2014-01-24","open":0.637059,"high":0.647207,"low":0.623252,"close":0.634189},{"date":"2014-01-27","open":0.635429,"high":0.642728,"low":0.619151,"close":0.627998},{"date":"2014-01-28","open":0.628326,"high":0.634348,"low":0.62348,"close":0.630871},{"date":"2014-01-29","open":0.630026,"high":0.636477,"low":0.621787,"close":0.627798},{"date":"2014-01-30","open":0.628138,"high":0.637552,"low":0.623102,"close":0.630475},{"date":"2014-01-31","open":0.628496,"high":0.638707,"low":0.620057,"close":0.629476},{"date":"2014-02-03","open":0.628589,"high":0.645458,"low":0.606324,"close":0.623816},{"date":"2014-02-04","open":0.624121,"high":0.631497,"low":0.61647,"close":0.624152},{"date":"2014-02-05","open":0.622554,"high":0.628346,"low":0.611016,"close":0.620255},{"date":"2014-02-06","open":0.620116,"high":0.627611,"low":0.613309,"close":0.617027},{"date":"2014-02-07","open":0.616735,"high":0.623643,"low":0.608773,"close":0.616374},{"date":"2014-02-10","open":0.616528,"high":0.619887,"low":0.610651,"close":0.616855},{"date":"2014-02-11","open":0.616785,"high":0.623972,"low":0.607707,"close":0.615617},{"date":"2014-02-12","open":0.615638,"high":0.621925,"low":0.612427,"close":0.617729},{"date":"2014-02-13","open":0.615904,"high":0.630813,"low":0.60786,"close":0.62237},{"date":"2014-02-14","open":0.621527,"high":0.625226,"low":0.613691,"close":0.619824},{"date":"2014-02-18","open":0.621186,"high":0.628641,"low":0.618679,"close":0.625543},{"date":"2014-02-19","open":0.625272,"high":0.632362,"low":0.616275,"close":0.623265},{"date":"2014-02-20","open":0.623124,"high":0.632749,"low":0.617331,"close":0.62629},{"date":"2014-02-21","open":0.626837,"high":0.631719,"low":0.624155,"close":0.628963},{"date":"2014-02-24","open":0.628609,"high":0.636862,"low":0.621864,"close":0.63009},{"date":"2014-02-25","open":0.63039,"high":0.636378,"low":0.626004,"close":0.630978},{"date":"2014-02-26","open":0.63049,"high":0.640753,"low":0.627317,"close":0.634839},{"date":"2014-02-27","open":0.633655,"high":0.640343,"low":0.628181,"close":0.634969},{"date":"2014-02-28","open":0.63491,"high":0.641502,"low":0.624098,"close":0.630844},{"date":"2014-03-03","open":0.631032,"high":0.63815,"low":0.623241,"close":0.631906},{"date":"2014-03-04","open":0.632796,"high":0.645676,"low":0.628684,"close":0.638821},{"date":"2014-03-05","open":0.638436,"high":0.639957,"low":0.635242,"close":0.63787},{"date":"2014-03-06","open":0.638223,"high":0.640377,"low":0.633158,"close":0.636306},{"date":"2014-03-07","open":0.637225,"high":0.642747,"low":0.629922,"close":0.635823},{"date":"2014-03-10","open":0.634995,"high":0.639192,"low":0.629496,"close":0.634035},{"date":"2014-03-11","open":0.633677,"high":0.641381,"low":0.622701,"close":0.630561},{"date":"2014-03-12","open":0.629777,"high":0.637117,"low":0.624073,"close":0.632315},{"date":"2014-03-13","open":0.632719,"high":0.644211,"low":0.619075,"close":0.632088},{"date":"2014-03-14","open":0.630944,"high":0.63907,"low":0.627664,"close":0.636521},{"date":"2014-03-17","open":0.636996,"high":0.642014,"low":0.631151,"close":0.633607},{"date":"2014-03-18","open":0.633174,"high":0.642754,"low":0.628492,"close":0.638282},{"date":"2014-03-19","open":0.637681,"high":0.645603,"low":0.628392,"close":0.637523},{"date":"2014-03-20","open":0.637477,"high":0.642965,"low":0.628879,"close":0.634674},{"date":"2014-03-21","open":0.637792,"high":0.646455,"low":0.627235,"close":0.637003},{"date":"2014-03-24","open":0.637283,"high":0.645813,"low":0.621104,"close":0.632368},{"date":"2014-03-25","open":0.631378,"high":0.638582,"low":0.621269,"close":0.62761},{"date":"2014-03-26","open":0.628903,"high":0.636383,"low":0.611989,"close":0.620046},{"date":"2014-03-27","open":0.620893,"high":0.627406,"low":0.613413,"close":0.619785},{"date":"2014-03-28","open":0.618443,"high":0.627027,"low":0.611415,"close":0.616152},{"date":"2014-03-31","open":0.616275,"high":0.628935,"low":0.612013,"close":0.622106},{"date":"2014-04-01","open":0.621629,"high":0.631337,"low":0.618974,"close":0.626135},{"date":"2014-04-02","open":0.627566,"high":0.629744,"low":0.622376,"close":0.626853},{"date":"2014-04-03","open":0.625892,"high":0.629832,"low":0.616637,"close":0.621322},{"date":"2014-04-04","open":0.621955,"high":0.634713,"low":0.601054,"close":0.614217},{"date":"2014-04-07","open":0.612799,"high":0.621005,"low":0.60174,"close":0.612021},{"date":"2014-04-08","open":0.612233,"high":0.622038,"low":0.605178,"close":0.613776},{"date":"2014-04-09","open":0.614224,"high":0.622771,"low":0.606465,"close":0.616014},{"date":"2014-04-10","open":0.615245,"high":0.629257,"low":0.595181,"close":0.611269},{"date":"2014-04-11","open":0.609641,"high":0.61905,"low":0.598953,"close":0.608286},{"date":"2014-04-14","open":0.609796,"high":0.617119,"low":0.597971,"close":0.605226},{"date":"2014-04-15","open":0.605935,"high":0.615503,"low":0.589486,"close":0.60342},{"date":"2014-04-16","open":0.603494,"high":0.608936,"low":0.597561,"close":0.603664},{"date":"2014-04-17","open":0.602485,"high":0.611177,"low":0.597721,"close":0.605826},{"date":"2014-04-21","open":0.60679,"high":0.609688,"low":0.600107,"close":0.606555},{"date":"2014-04-22","open":0.606901,"high":0.614653,"low":0.602282,"close":0.610038},{"date":"2014-04-23","open":0.60952,"high":0.61276,"low":0.605417,"close":0.607629},{"date":"2014-04-24","open":0.608483,"high":0.613438,"low":0.598121,"close":0.604855},{"date":"2014-04-25","open":0.604476,"high":0.609082,"low":0.593658,"close":0.59912},{"date":"2014-04-28","open":0.598824,"high":0.608456,"low":0.58245,"close":0.59375},{"date":"2014-04-29","open":0.594303,"high":0.598567,"low":0.589768,"close":0.59249},{"date":"2014-04-30","open":0.591549,"high":0.598675,"low":0.583289,"close":0.594658},{"date":"2014-05-01","open":0.59372,"high":0.600703,"low":0.585363,"close":0.594382},{"date":"2014-05-02","open":0.595242,"high":0.602407,"low":0.590462,"close":0.595714},{"date":"2014-05-05","open":0.59378,"high":0.601115,"low":0.586211,"close":0.593833},{"date":"2014-05-06","open":0.592606,"high":0.598211,"low":0.584649,"close":0.589303},{"date":"2014-05-07","open":0.588016,"high":0.593785,"low":0.576847,"close":0.586225},{"date":"2014-05-08","open":0.58617,"high":0.594612,"low":0.574927,"close":0.580936},{"date":"2014-05-09","open":0.579031,"high":0.589092,"low":0.575835,"close":0.585391},{"date":"2014-05-12","open":0.586229,"high":0.601277,"low":0.581999,"close":0.592918},{"date":"2014-05-13","open":0.591349,"high":0.594667,"low":0.584707,"close":0.586597},{"date":"2014-05-14","open":0.585384,"high":0.58859,"low":0.576259,"close":0.579816},{"date":"2014-05-15","open":0.578069,"high":0.585639,"low":0.569309,"close":0.581003},{"date":"2014-05-16","open":0.580929,"high":0.587082,"low":0.574231,"close":0.582664},{"date":"2014-05-19","open":0.582183,"high":0.59215,"low":0.576791,"close":0.586786},{"date":"2014-05-20","open":0.585635,"high":0.590741,"low":0.574654,"close":0.581498},{"date":"2014-05-21","open":0.582966,"high":0.585611,"low":0.573671,"close":0.579601},{"date":"2014-05-22","open":0.581245,"high":0.588002,"low":0.577008,"close":0.584208},{"date":"2014-05-23","open":0.583316,"high":0.590854,"low":0.580166,"close":0.588232},{"date":"2014-05-27","open":0.589815,"high":0.596177,"low":0.588005,"close":0.593045},{"date":"2014-05-28","open":0.59174,"high":0.593845,"low":0.586644,"close":0.590396},{"date":"2014-05-29","open":0.590814,"high":0.593686,"low":0.585759,"close":0.589333},{"date":"2014-05-30","open":0.589677,"high":0.590689,"low":0.582676,"close":0.585738},{"date":"2014-06-02","open":0.586007,"high":0.589155,"low":0.577025,"close":0.581908},{"date":"2014-06-03","open":0.580159,"high":0.584447,"low":0.575998,"close":0.580809},{"date":"2014-06-04","open":0.579207,"high":0.585479,"low":0.575065,"close":0.581914},{"date":"2014-06-05","open":0.582803,"high":0.59616,"low":0.575854,"close":0.59028},{"date":"2014-06-06","open":0.591523,"high":0.596776,"low":0.589009,"close":0.593101},{"date":"2014-06-09","open":0.593192,"high":0.601937,"low":0.589952,"close":0.597709},{"date":"2014-06-10","open":0.597062,"high":0.599374,"low":0.592721,"close":0.596472},{"date":"2014-06-11","open":0.595331,"high":0.598159,"low":0.591431,"close":0.595629},{"date":"2014-06-12","open":0.594689,"high":0.60028,"low":0.589887,"close":0.596208},{"date":"2014-06-13","open":0.596483,"high":0.599638,"low":0.590058,"close":0.595426},{"date":"2014-06-16","open":0.595647,"high":0.599762,"low":0.591166,"close":0.597818},{"date":"2014-06-17","open":0.598083,"high":0.606006,"low":0.593835,"close":0.60037},{"date":"2014-06-18","open":0.60001,"high":0.606019,"low":0.593268,"close":0.60002},{"date":"2014-06-19","open":0.601588,"high":0.60383,"low":0.595626,"close":0.599857},{"date":"2014-06-20","open":0.601286,"high":0.604497,"low":0.59949,"close":0.603501},{"date":"2014-06-23","open":0.604623,"high":0.606332,"low":0.600306,"close":0.602512},{"date":"2014-06-24","open":0.602158,"high":0.611425,"low":0.593639,"close":0.599692},{"date":"2014-06-25","open":0.597354,"high":0.606384,"low":0.592757,"close":0.602055},{"date":"2014-06-26","open":0.602168,"high":0.606913,"low":0.595972,"close":0.601463},{"date":"2014-06-27","open":0.600369,"high":0.608087,"low":0.597458,"close":0.604331},{"date":"2014-06-30","open":0.603781,"high":0.607989,"low":0.600652,"close":0.607041},{"date":"2014-07-01","open":0.607849,"high":0.616785,"low":0.603147,"close":0.609146},{"date":"2014-07-02","open":0.60675,"high":0.609058,"low":0.602036,"close":0.603864},{"date":"2014-07-03","open":0.604581,"high":0.606709,"low":0.601392,"close":0.604541},{"date":"2014-07-07","open":0.603781,"high":0.60577,"low":0.594504,"close":0.596274},{"date":"2014-07-08","open":0.596044,"high":0.601246,"low":0.586654,"close":0.592845},{"date":"2014-07-09","open":0.593046,"high":0.596455,"low":0.588039,"close":0.59096},{"date":"2014-07-10","open":0.584622,"high":0.594945,"low":0.578939,"close":0.586992},{"date":"2014-07-11","open":0.586994,"high":0.589335,"low":0.582008,"close":0.585423},{"date":"2014-07-14","open":0.58914,"high":0.58985,"low":0.583241,"close":0.585476},{"date":"2014-07-15","open":0.584463,"high":0.590752,"low":0.574811,"close":0.580794},{"date":"2014-07-16","open":0.580738,"high":0.58297,"low":0.574095,"close":0.577086},{"date":"2014-07-17","open":0.575222,"high":0.584711,"low":0.566381,"close":0.574728},{"date":"2014-07-18","open":0.573924,"high":0.583214,"low":0.568238,"close":0.577765},{"date":"2014-07-21","open":0.57593,"high":0.580309,"low":0.572203,"close":0.576518},{"date":"2014-07-22","open":0.578102,"high":0.582453,"low":0.575091,"close":0.57886},{"date":"2014-07-23","open":0.579395,"high":0.582736,"low":0.575861,"close":0.578282},{"date":"2014-07-24","open":0.57949,"high":0.582766,"low":0.5744,"close":0.577095},{"date":"2014-07-25","open":0.574335,"high":0.577763,"low":0.571018,"close":0.57455},{"date":"2014-07-28","open":0.575748,"high":0.579188,"low":0.566561,"close":0.571436},{"date":"2014-07-29","open":0.572185,"high":0.579474,"low":0.569564,"close":0.575476},{"date":"2014-07-30","open":0.577688,"high":0.582739,"low":0.572533,"close":0.577673},{"date":"2014-07-31","open":0.575789,"high":0.585531,"low":0.567218,"close":0.575845},{"date":"2014-08-01","open":0.577275,"high":0.583077,"low":0.56699,"close":0.574961},{"date":"2014-08-04","open":0.576347,"high":0.58214,"low":0.565569,"close":0.575894},{"date":"2014-08-05","open":0.575401,"high":0.586639,"low":0.571074,"close":0.580074},{"date":"2014-08-06","open":0.579091,"high":0.588602,"low":0.573539,"close":0.581715},{"date":"2014-08-07","open":0.580958,"high":0.590501,"low":0.573551,"close":0.582055},{"date":"2014-08-08","open":0.581479,"high":0.588636,"low":0.573977,"close":0.580987},{"date":"2014-08-11","open":0.581997,"high":0.589644,"low":0.578547,"close":0.58483},{"date":"2014-08-12","open":0.583338,"high":0.58811,"low":0.57708,"close":0.581615},{"date":"2014-08-13","open":0.581193,"high":0.585946,"low":0.577771,"close":0.582221},{"date":"2014-08-14","open":0.581677,"high":0.583291,"low":0.578412,"close":0.580353},{"date":"2014-08-15","open":0.582532,"high":0.589007,"low":0.570862,"close":0.579348},{"date":"2014-08-18","open":0.581809,"high":0.585388,"low":0.577817,"close":0.582894},{"date":"2014-08-19","open":0.581935,"high":0.586153,"low":0.579531,"close":0.581884},{"date":"2014-08-20","open":0.579699,"high":0.581684,"low":0.574463,"close":0.577871},{"date":"2014-08-21","open":0.577025,"high":0.580104,"low":0.569884,"close":0.577444},{"date":"2014-08-22","open":0.577104,"high":0.581815,"low":0.57394,"close":0.578392},{"date":"2014-08-25","open":0.579394,"high":0.584534,"low":0.574904,"close":0.578172},{"date":"2014-08-26","open":0.578446,"high":0.583783,"low":0.576636,"close":0.583038},{"date":"2014-08-27","open":0.583196,"high":0.584875,"low":0.579798,"close":0.581823},{"date":"2014-08-28","open":0.581342,"high":0.582928,"low":0.576771,"close":0.579145},{"date":"2014-08-29","open":0.579496,"high":0.584576,"low":0.576147,"close":0.580738},{"date":"2014-09-02","open":0.582077,"high":0.587912,"low":0.579602,"close":0.584218},{"date":"2014-09-03","open":0.584765,"high":0.588353,"low":0.57728,"close":0.580848},{"date":"2014-09-04","open":0.581458,"high":0.58845,"low":0.574065,"close":0.579442},{"date":"2014-09-05","open":0.578408,"high":0.583822,"low":0.572444,"close":0.578688},{"date":"2014-09-08","open":0.578638,"high":0.584,"low":0.575667,"close":0.581086},{"date":"2014-09-09","open":0.58061,"high":0.585139,"low":0.573423,"close":0.577865},{"date":"2014-09-10","open":0.577446,"high":0.583237,"low":0.572977,"close":0.579097},{"date":"2014-09-11","open":0.57796,"high":0.586229,"low":0.574752,"close":0.582177},{"date":"2014-09-12","open":0.582459,"high":0.587027,"low":0.574505,"close":0.57937},{"date":"2014-09-15","open":0.579233,"high":0.581712,"low":0.57049,"close":0.573475},{"date":"2014-09-16","open":0.572882,"high":0.578136,"low":0.564629,"close":0.57078},{"date":"2014-09-17","open":0.570255,"high":0.578073,"low":0.566194,"close":0.571507},{"date":"2014-09-18","open":0.572308,"high":0.57449,"low":0.569284,"close":0.571945},{"date":"2014-09-19","open":0.575079,"high":0.578711,"low":0.562704,"close":0.567862},{"date":"2014-09-22","open":0.566209,"high":0.571278,"low":0.559188,"close":0.564248},{"date":"2014-09-23","open":0.563927,"high":0.568932,"low":0.558015,"close":0.562194},{"date":"2014-09-24","open":0.56125,"high":0.567588,"low":0.553858,"close":0.561335},{"date":"2014-09-25","open":0.561344,"high":0.569776,"low":0.551369,"close":0.560915},{"date":"2014-09-26","open":0.562023,"high":0.566236,"low":0.555472,"close":0.561496},{"date":"2014-09-29","open":0.559735,"high":0.567967,"low":0.554449,"close":0.562063},{"date":"2014-09-30","open":0.56108,"high":0.564722,"low":0.551236,"close":0.55502},{"date":"2014-10-01","open":0.555618,"high":0.564128,"low":0.545967,"close":0.554669},{"date":"2014-10-02","open":0.555104,"high":0.568131,"low":0.548242,"close":0.559883},{"date":"2014-10-03","open":0.560865,"high":0.565512,"low":0.553874,"close":0.557958},{"date":"2014-10-06","open":0.55716,"high":0.562788,"low":0.54914,"close":0.553823},{"date":"2014-10-07","open":0.553154,"high":0.561536,"low":0.545933,"close":0.553244},{"date":"2014-10-08","open":0.551688,"high":0.566854,"low":0.537071,"close":0.55416},{"date":"2014-10-09","open":0.554627,"high":0.565479,"low":0.539217,"close":0.550119},{"date":"2014-10-10","open":0.548913,"high":0.561132,"low":0.540098,"close":0.549701},{"date":"2014-10-13","open":0.550457,"high":0.566524,"low":0.543343,"close":0.556641},{"date":"2014-10-14","open":0.558486,"high":0.572017,"low":0.552418,"close":0.56228},{"date":"2014-10-15","open":0.562703,"high":0.588171,"low":0.551654,"close":0.571796},{"date":"2014-10-16","open":0.574402,"high":0.593636,"low":0.559495,"close":0.57873},{"date":"2014-10-17","open":0.579344,"high":0.582134,"low":0.564111,"close":0.570276},{"date":"2014-10-20","open":0.568809,"high":0.578189,"low":0.561827,"close":0.571414},{"date":"2014-10-21","open":0.570378,"high":0.577554,"low":0.561329,"close":0.569537},{"date":"2014-10-22","open":0.56993,"high":0.576606,"low":0.558514,"close":0.565416},{"date":"2014-10-23","open":0.56541,"high":0.574385,"low":0.55948,"close":0.56882},{"date":"2014-10-24","open":0.568092,"high":0.572369,"low":0.562064,"close":0.565443},{"date":"2014-10-27","open":0.564144,"high":0.569605,"low":0.557445,"close":0.565916},{"date":"2014-10-28","open":0.566558,"high":0.580542,"low":0.560931,"close":0.575425},{"date":"2014-10-29","open":0.575976,"high":0.583791,"low":0.567397,"close":0.574933},{"date":"2014-10-30","open":0.5744,"high":0.584498,"low":0.565841,"close":0.576136},{"date":"2014-10-31","open":0.579393,"high":0.582557,"low":0.574175,"close":0.578003},{"date":"2014-11-03","open":0.578199,"high":0.583031,"low":0.572487,"close":0.576696},{"date":"2014-11-04","open":0.575958,"high":0.582325,"low":0.571825,"close":0.576018},{"date":"2014-11-05","open":0.576034,"high":0.579499,"low":0.570364,"close":0.573441},{"date":"2014-11-06","open":0.573052,"high":0.577911,"low":0.568533,"close":0.573616},{"date":"2014-11-07","open":0.57287,"high":0.576033,"low":0.568271,"close":0.573965},{"date":"2014-11-10","open":0.573704,"high":0.577512,"low":0.57077,"close":0.575007},{"date":"2014-11-11","open":0.573949,"high":0.576676,"low":0.572023,"close":0.574836},{"date":"2014-11-12","open":0.573838,"high":0.580788,"low":0.571191,"close":0.578055},{"date":"2014-11-13","open":0.577684,"high":0.58191,"low":0.56935,"close":0.572506},{"date":"2014-11-14","open":0.572954,"high":0.575349,"low":0.569074,"close":0.571338},{"date":"2014-11-17","open":0.57194,"high":0.574171,"low":0.565451,"close":0.566228},{"date":"2014-11-18","open":0.568186,"high":0.572882,"low":0.562111,"close":0.566237},{"date":"2014-11-19","open":0.566217,"high":0.569016,"low":0.55641,"close":0.561105},{"date":"2014-11-20","open":0.561148,"high":0.570379,"low":0.557192,"close":0.566398},{"date":"2014-11-21","open":0.568677,"high":0.573454,"low":0.558891,"close":0.56406},{"date":"2014-11-24","open":0.563499,"high":0.570538,"low":0.562129,"close":0.569188},{"date":"2014-11-25","open":0.569625,"high":0.574371,"low":0.565619,"close":0.570035},{"date":"2014-11-26","open":0.569588,"high":0.572381,"low":0.567193,"close":0.570458},{"date":"2014-11-28","open":0.571015,"high":0.572809,"low":0.560783,"close":0.563176},{"date":"2014-12-01","open":0.563566,"high":0.567095,"low":0.555873,"close":0.558272},{"date":"2014-12-02","open":0.558719,"high":0.566819,"low":0.554548,"close":0.56135},{"date":"2014-12-03","open":0.560926,"high":0.568373,"low":0.557387,"close":0.564577},{"date":"2014-12-04","open":0.564662,"high":0.567489,"low":0.558026,"close":0.562506},{"date":"2014-12-05","open":0.564054,"high":0.568441,"low":0.56104,"close":0.565817},{"date":"2014-12-08","open":0.565102,"high":0.574807,"low":0.55665,"close":0.562509},{"date":"2014-12-09","open":0.562509,"high":0.580011,"low":0.555373,"close":0.572335},{"date":"2014-12-10","open":0.571803,"high":0.58227,"low":0.561025,"close":0.569305},{"date":"2014-12-11","open":0.569992,"high":0.577684,"low":0.561957,"close":0.568686},{"date":"2014-12-12","open":0.566423,"high":0.577496,"low":0.562261,"close":0.571009},{"date":"2014-12-15","open":0.570651,"high":0.582252,"low":0.558732,"close":0.569144},{"date":"2014-12-16","open":0.570652,"high":0.582937,"low":0.558449,"close":0.572937},{"date":"2014-12-17","open":0.572667,"high":0.589994,"low":0.560888,"close":0.579266},{"date":"2014-12-18","open":0.578587,"high":0.582287,"low":0.55158,"close":0.573702},{"date":"2014-12-19","open":0.574771,"high":0.5811,"low":0.569816,"close":0.575731},{"date":"2014-12-22","open":0.576542,"high":0.579822,"low":0.572613,"close":0.576999},{"date":"2014-12-23","open":0.578566,"high":0.580714,"low":0.573645,"close":0.576943},{"date":"2014-12-24","open":0.575089,"high":0.578038,"low":0.57243,"close":0.576407},{"date":"2014-12-26","open":0.576737,"high":0.580216,"low":0.57491,"close":0.578296},{"date":"2014-12-29","open":0.579339,"high":0.583165,"low":0.577164,"close":0.579964},{"date":"2014-12-30","open":0.580135,"high":0.584261,"low":0.577194,"close":0.579672},{"date":"2014-12-31","open":0.580797,"high":0.591119,"low":0.574187,"close":0.581979},{"date":"2015-01-02","open":0.581791,"high":0.590459,"low":0.569847,"close":0.578932},{"date":"2015-01-05","open":0.579076,"high":0.58957,"low":0.571464,"close":0.581697},{"date":"2015-01-06","open":0.582018,"high":0.592226,"low":0.564128,"close":0.577069},{"date":"2015-01-07","open":0.576209,"high":0.581243,"low":0.569653,"close":0.576986},{"date":"2015-01-08","open":0.576736,"high":0.582627,"low":0.569703,"close":0.576542},{"date":"2015-01-09","open":0.57563,"high":0.583952,"low":0.568307,"close":0.575618},{"date":"2015-01-12","open":0.575804,"high":0.584439,"low":0.568084,"close":0.578238},{"date":"2015-01-13","open":0.578532,"high":0.595432,"low":0.563656,"close":0.580315},{"date":"2015-01-14","open":0.580917,"high":0.589716,"low":0.57459,"close":0.5815},{"date":"2015-01-15","open":0.581411,"high":0.590205,"low":0.566705,"close":0.576977},{"date":"2015-01-16","open":0.57559,"high":0.58897,"low":0.565851,"close":0.578783},{"date":"2015-01-20","open":0.577322,"high":0.584903,"low":0.568074,"close":0.575126},{"date":"2015-01-21","open":0.57469,"high":0.581368,"low":0.566091,"close":0.570416},{"date":"2015-01-22","open":0.571401,"high":0.584392,"low":0.558034,"close":0.573508},{"date":"2015-01-23","open":0.574566,"high":0.579903,"low":0.570354,"close":0.576279},{"date":"2015-01-26","open":0.575839,"high":0.585087,"low":0.569517,"close":0.580482},{"date":"2015-01-27","open":0.580677,"high":0.591107,"low":0.57623,"close":0.58543},{"date":"2015-01-28","open":0.583729,"high":0.597519,"low":0.569387,"close":0.583042},{"date":"2015-01-29","open":0.58399,"high":0.595531,"low":0.573851,"close":0.585673},{"date":"2015-01-30","open":0.585731,"high":0.592377,"low":0.571796,"close":0.580095},{"date":"2015-02-02","open":0.580455,"high":0.590519,"low":0.566154,"close":0.578249},{"date":"2015-02-03","open":0.57798,"high":0.587509,"low":0.572468,"close":0.580209},{"date":"2015-02-04","open":0.580718,"high":0.585917,"low":0.575032,"close":0.580271},{"date":"2015-02-05","open":0.579762,"high":0.587244,"low":0.574891,"close":0.581894},{"date":"2015-02-06","open":0.581429,"high":0.589596,"low":0.575902,"close":0.582875},{"date":"2015-02-09","open":0.583093,"high":0.58891,"low":0.57732,"close":0.580853},{"date":"2015-02-10","open":0.580581,"high":0.585499,"low":0.570201,"close":0.578405},{"date":"2015-02-11","open":0.577755,"high":0.582131,"low":0.5718,"close":0.577248},{"date":"2015-02-12","open":0.577998,"high":0.584239,"low":0.573425,"close":0.57826},{"date":"2015-02-13","open":0.578323,"high":0.582918,"low":0.574962,"close":0.579321},{"date":"2015-02-17","open":0.580993,"high":0.58374,"low":0.57655,"close":0.58022},{"date":"2015-02-18","open":0.579796,"high":0.583023,"low":0.576206,"close":0.580783},{"date":"2015-02-19","open":0.581443,"high":0.584879,"low":0.577607,"close":0.581246},{"date":"2015-02-20","open":0.581678,"high":0.587074,"low":0.572091,"close":0.579341},{"date":"2015-02-23","open":0.578838,"high":0.582146,"low":0.574168,"close":0.579991},{"date":"2015-02-24","open":0.580097,"high":0.583839,"low":0.576232,"close":0.579104},{"date":"2015-02-25","open":0.579089,"high":0.582521,"low":0.575905,"close":0.580258},{"date":"2015-02-26","open":0.58004,"high":0.585331,"low":0.577819,"close":0.583073},{"date":"2015-02-27","open":0.582363,"high":0.585755,"low":0.579214,"close":0.581886},{"date":"2015-03-02","open":0.581412,"high":0.587415,"low":0.577808,"close":0.582433},{"date":"2015-03-03","open":0.582541,"high":0.586396,"low":0.576562,"close":0.581376},{"date":"2015-03-04","open":0.580846,"high":0.586482,"low":0.577747,"close":0.582029},{"date":"2015-03-05","open":0.581759,"high":0.585752,"low":0.578321,"close":0.583104},{"date":"2015-03-06","open":0.582466,"high":0.592419,"low":0.575784,"close":0.583952},{"date":"2015-03-09","open":0.58424,"high":0.587425,"low":0.580104,"close":0.584085},{"date":"2015-03-10","open":0.583474,"high":0.588982,"low":0.579421,"close":0.586887},{"date":"2015-03-11","open":0.586828,"high":0.592661,"low":0.583358,"close":0.591883},{"date":"2015-03-12","open":0.593491,"high":0.600146,"low":0.587605,"close":0.594157},{"date":"2015-03-13","open":0.594574,"high":0.602161,"low":0.582937,"close":0.595686},{"date":"2015-03-16","open":0.595569,"high":0.600311,"low":0.588816,"close":0.591284},{"date":"2015-03-17","open":0.592084,"high":0.598029,"low":0.589051,"close":0.594634},{"date":"2015-03-18","open":0.595014,"high":0.605556,"low":0.581483,"close":0.592274},{"date":"2015-03-19","open":0.592303,"high":0.597809,"low":0.59063,"close":0.596134},{"date":"2015-03-20","open":0.597778,"high":0.602224,"low":0.59383,"close":0.598783},{"date":"2015-03-23","open":0.598565,"high":0.601524,"low":0.595851,"close":0.599429},{"date":"2015-03-24","open":0.599333,"high":0.605107,"low":0.597243,"close":0.602672},{"date":"2015-03-25","open":0.600421,"high":0.610568,"low":0.584571,"close":0.595208},{"date":"2015-03-26","open":0.595677,"high":0.602146,"low":0.588942,"close":0.595898},{"date":"2015-03-27","open":0.596597,"high":0.601415,"low":0.591697,"close":0.598328},{"date":"2015-03-30","open":0.597739,"high":0.603933,"low":0.592973,"close":0.599136},{"date":"2015-03-31","open":0.599633,"high":0.604332,"low":0.595387,"close":0.60248},{"date":"2015-04-01","open":0.601919,"high":0.608381,"low":0.595388,"close":0.604861},{"date":"2015-04-02","open":0.604805,"high":0.609834,"low":0.600493,"close":0.603807},{"date":"2015-04-06","open":0.60335,"high":0.611471,"low":0.594291,"close":0.602415},{"date":"2015-04-07","open":0.601222,"high":0.605578,"low":0.595756,"close":0.600154},{"date":"2015-04-08","open":0.599277,"high":0.606819,"low":0.596518,"close":0.603279},{"date":"2015-04-09","open":0.60333,"high":0.606834,"low":0.591691,"close":0.598468},{"date":"2015-04-10","open":0.599618,"high":0.601981,"low":0.59603,"close":0.598077},{"date":"2015-04-13","open":0.598895,"high":0.60465,"low":0.596211,"close":0.601177},{"date":"2015-04-14","open":0.602059,"high":0.605863,"low":0.595012,"close":0.599885},{"date":"2015-04-15","open":0.600619,"high":0.605525,"low":0.596664,"close":0.601388},{"date":"2015-04-16","open":0.602152,"high":0.604176,"low":0.597971,"close":0.601226},{"date":"2015-04-17","open":0.598832,"high":0.606492,"low":0.591789,"close":0.598365},{"date":"2015-04-20","open":0.598154,"high":0.602747,"low":0.593722,"close":0.598761},{"date":"2015-04-21","open":0.598329,"high":0.603374,"low":0.594802,"close":0.598855},{"date":"2015-04-22","open":0.597686,"high":0.602585,"low":0.590325,"close":0.596829},{"date":"2015-04-23","open":0.597097,"high":0.602543,"low":0.591016,"close":0.59803},{"date":"2015-04-24","open":0.596853,"high":0.599024,"low":0.592961,"close":0.594661},{"date":"2015-04-27","open":0.594405,"high":0.602783,"low":0.583773,"close":0.590549},{"date":"2015-04-28","open":0.590965,"high":0.598911,"low":0.582742,"close":0.591941},{"date":"2015-04-29","open":0.591672,"high":0.595897,"low":0.58512,"close":0.587928},{"date":"2015-04-30","open":0.586335,"high":0.594548,"low":0.573615,"close":0.581311},{"date":"2015-05-01","open":0.580325,"high":0.583716,"low":0.573658,"close":0.578825},{"date":"2015-05-04","open":0.578185,"high":0.58432,"low":0.574474,"close":0.579264},{"date":"2015-05-05","open":0.579775,"high":0.587457,"low":0.568807,"close":0.578506},{"date":"2015-05-06","open":0.577925,"high":0.587589,"low":0.572762,"close":0.582917},{"date":"2015-05-07","open":0.582628,"high":0.589003,"low":0.575843,"close":0.582803},{"date":"2015-05-08","open":0.582938,"high":0.584733,"low":0.57774,"close":0.579529},{"date":"2015-05-11","open":0.579477,"high":0.587403,"low":0.577847,"close":0.582641},{"date":"2015-05-12","open":0.583703,"high":0.589205,"low":0.57385,"close":0.583341},{"date":"2015-05-13","open":0.583266,"high":0.587442,"low":0.577597,"close":0.58323},{"date":"2015-05-14","open":0.582655,"high":0.587265,"low":0.576724,"close":0.583337},{"date":"2015-05-15","open":0.581623,"high":0.583971,"low":0.578242,"close":0.582047},{"date":"2015-05-18","open":0.581417,"high":0.589932,"low":0.577179,"close":0.586814},{"date":"2015-05-19","open":0.585256,"high":0.587945,"low":0.582057,"close":0.586209},{"date":"2015-05-20","open":0.587239,"high":0.5904,"low":0.581626,"close":0.587702},{"date":"2015-05-21","open":0.587561,"high":0.590419,"low":0.582363,"close":0.58534},{"date":"2015-05-22","open":0.585618,"high":0.58823,"low":0.580687,"close":0.584206},{"date":"2015-05-26","open":0.583522,"high":0.590105,"low":0.575454,"close":0.584907},{"date":"2015-05-27","open":0.583953,"high":0.592475,"low":0.576533,"close":0.586507},{"date":"2015-05-28","open":0.586116,"high":0.589283,"low":0.5822,"close":0.586652},{"date":"2015-05-29","open":0.586731,"high":0.591642,"low":0.580521,"close":0.586767},{"date":"2015-06-01","open":0.588327,"high":0.593011,"low":0.579401,"close":0.587418},{"date":"2015-06-02","open":0.586674,"high":0.595948,"low":0.581931,"close":0.589137},{"date":"2015-06-03","open":0.588491,"high":0.595893,"low":0.585038,"close":0.593431},{"date":"2015-06-04","open":0.5926,"high":0.598903,"low":0.58567,"close":0.59249},{"date":"2015-06-05","open":0.591712,"high":0.600632,"low":0.585621,"close":0.597798},{"date":"2015-06-08","open":0.597596,"high":0.602812,"low":0.593699,"close":0.598715},{"date":"2015-06-09","open":0.598273,"high":0.601184,"low":0.590626,"close":0.596978},{"date":"2015-06-10","open":0.596695,"high":0.6043,"low":0.590559,"close":0.597251},{"date":"2015-06-11","open":0.596605,"high":0.599148,"low":0.593663,"close":0.596844},{"date":"2015-06-12","open":0.597797,"high":0.601631,"low":0.593106,"close":0.599638},{"date":"2015-06-15","open":0.599645,"high":0.605419,"low":0.59174,"close":0.600306},{"date":"2015-06-16","open":0.600105,"high":0.606794,"low":0.595769,"close":0.601284},{"date":"2015-06-17","open":0.601833,"high":0.60642,"low":0.59611,"close":0.599411},{"date":"2015-06-18","open":0.600161,"high":0.60884,"low":0.594075,"close":0.601184},{"date":"2015-06-19","open":0.604464,"high":0.609241,"low":0.603167,"close":0.606518},{"date":"2015-06-22","open":0.606012,"high":0.60877,"low":0.602804,"close":0.607579},{"date":"2015-06-23","open":0.606581,"high":0.610153,"low":0.604406,"close":0.608423},{"date":"2015-06-24","open":0.608162,"high":0.613389,"low":0.602017,"close":0.607696},{"date":"2015-06-25","open":0.608006,"high":0.612194,"low":0.602367,"close":0.609216},{"date":"2015-06-26","open":0.609159,"high":0.613597,"low":0.602241,"close":0.607664},{"date":"2015-06-29","open":0.608652,"high":0.618857,"low":0.591479,"close":0.605004},{"date":"2015-06-30","open":0.603976,"high":0.610483,"low":0.599508,"close":0.606558},{"date":"2015-07-01","open":0.605449,"high":0.610767,"low":0.596356,"close":0.603518},{"date":"2015-07-02","open":0.599846,"high":0.604226,"low":0.592356,"close":0.597077},{"date":"2015-07-06","open":0.597463,"high":0.6058,"low":0.591476,"close":0.598587},{"date":"2015-07-07","open":0.59857,"high":0.607467,"low":0.583802,"close":0.59552},{"date":"2015-07-08","open":0.594904,"high":0.603917,"low":0.586574,"close":0.596441},{"date":"2015-07-09","open":0.595779,"high":0.603262,"low":0.589679,"close":0.597511},{"date":"2015-07-10","open":0.597424,"high":0.606685,"low":0.593134,"close":0.598275},{"date":"2015-07-13","open":0.597014,"high":0.601321,"low":0.594331,"close":0.598417},{"date":"2015-07-14","open":0.598226,"high":0.603387,"low":0.594172,"close":0.599155},{"date":"2015-07-15","open":0.599393,"high":0.602171,"low":0.59291,"close":0.596173},{"date":"2015-07-16","open":0.595223,"high":0.599017,"low":0.593358,"close":0.59496},{"date":"2015-07-17","open":0.594988,"high":0.596695,"low":0.589791,"close":0.591867},{"date":"2015-07-20","open":0.59121,"high":0.593092,"low":0.585233,"close":0.588363},{"date":"2015-07-21","open":0.588759,"high":0.595109,"low":0.583388,"close":0.58791},{"date":"2015-07-22","open":0.588252,"high":0.593153,"low":0.584974,"close":0.591143},{"date":"2015-07-23","open":0.590885,"high":0.597807,"low":0.582566,"close":0.587925},{"date":"2015-07-24","open":0.587161,"high":0.595906,"low":0.577506,"close":0.584519},{"date":"2015-07-27","open":0.585339,"high":0.58819,"low":0.579475,"close":0.583055},{"date":"2015-07-28","open":0.581934,"high":0.589023,"low":0.569642,"close":0.580901},{"date":"2015-07-29","open":0.579339,"high":0.584444,"low":0.573209,"close":0.578545},{"date":"2015-07-30","open":0.57875,"high":0.584662,"low":0.573453,"close":0.580068},{"date":"2015-07-31","open":0.579179,"high":0.588456,"low":0.578009,"close":0.584133},{"date":"2015-08-03","open":0.584577,"high":0.590271,"low":0.576925,"close":0.583202},{"date":"2015-08-04","open":0.583643,"high":0.588889,"low":0.578407,"close":0.582959},{"date":"2015-08-05","open":0.582514,"high":0.588995,"low":0.576925,"close":0.582377},{"date":"2015-08-06","open":0.582386,"high":0.590706,"low":0.569242,"close":0.579266},{"date":"2015-08-07","open":0.577152,"high":0.582201,"low":0.571518,"close":0.576485},{"date":"2015-08-10","open":0.574971,"high":0.580657,"low":0.571083,"close":0.575866},{"date":"2015-08-11","open":0.576542,"high":0.582836,"low":0.571204,"close":0.576125},{"date":"2015-08-12","open":0.577326,"high":0.585995,"low":0.564072,"close":0.574335},{"date":"2015-08-13","open":0.575384,"high":0.579732,"low":0.569745,"close":0.573133},{"date":"2015-08-14","open":0.573286,"high":0.578556,"low":0.568087,"close":0.57473},{"date":"2015-08-17","open":0.575104,"high":0.58455,"low":0.567928,"close":0.577568},{"date":"2015-08-18","open":0.577666,"high":0.579208,"low":0.572052,"close":0.574626},{"date":"2015-08-19","open":0.573437,"high":0.581143,"low":0.565402,"close":0.573205},{"date":"2015-08-20","open":0.573047,"high":0.581707,"low":0.558788,"close":0.570623},{"date":"2015-08-21","open":0.570713,"high":0.590624,"low":0.560802,"close":0.581459},{"date":"2015-08-24","open":0.584084,"high":0.630044,"low":0.548207,"close":0.583325},{"date":"2015-08-25","open":0.583585,"high":0.610422,"low":0.560553,"close":0.585732},{"date":"2015-08-26","open":0.582205,"high":0.598238,"low":0.561733,"close":0.578422},{"date":"2015-08-27","open":0.575069,"high":0.589724,"low":0.563434,"close":0.574547},{"date":"2015-08-28","open":0.576121,"high":0.58458,"low":0.571507,"close":0.580189},{"date":"2015-08-31","open":0.58099,"high":0.588701,"low":0.576307,"close":0.582789},{"date":"2015-09-01","open":0.585698,"high":0.598333,"low":0.572984,"close":0.583511},{"date":"2015-09-02","open":0.582725,"high":0.592298,"low":0.573417,"close":0.582928},{"date":"2015-09-03","open":0.58127,"high":0.590531,"low":0.57334,"close":0.58159},{"date":"2015-09-04","open":0.583511,"high":0.593393,"low":0.579181,"close":0.586064},{"date":"2015-09-08","open":0.584669,"high":0.59215,"low":0.577451,"close":0.584764},{"date":"2015-09-09","open":0.582832,"high":0.599022,"low":0.571565,"close":0.585862},{"date":"2015-09-10","open":0.584653,"high":0.593462,"low":0.576666,"close":0.585346},{"date":"2015-09-11","open":0.584297,"high":0.592197,"low":0.577482,"close":0.585443},{"date":"2015-09-14","open":0.586545,"high":0.591209,"low":0.580833,"close":0.584919},{"date":"2015-09-15","open":0.584202,"high":0.592927,"low":0.576562,"close":0.584198},{"date":"2015-09-16","open":0.583191,"high":0.589789,"low":0.577766,"close":0.584174},{"date":"2015-09-17","open":0.584542,"high":0.596598,"low":0.57509,"close":0.587493},{"date":"2015-09-18","open":0.591487,"high":0.599302,"low":0.580834,"close":0.59207},{"date":"2015-09-21","open":0.59326,"high":0.600891,"low":0.582153,"close":0.587957},{"date":"2015-09-22","open":0.590314,"high":0.595814,"low":0.581353,"close":0.586664},{"date":"2015-09-23","open":0.587399,"high":0.593126,"low":0.580829,"close":0.585847},{"date":"2015-09-24","open":0.586989,"high":0.595193,"low":0.578289,"close":0.586988},{"date":"2015-09-25","open":0.584772,"high":0.593869,"low":0.568872,"close":0.577755},{"date":"2015-09-28","open":0.579049,"high":0.592358,"low":0.562139,"close":0.576033},{"date":"2015-09-29","open":0.574972,"high":0.583694,"low":0.563877,"close":0.571603},{"date":"2015-09-30","open":0.569838,"high":0.57765,"low":0.562529,"close":0.569848},{"date":"2015-10-01","open":0.569398,"high":0.577811,"low":0.558107,"close":0.567376},{"date":"2015-10-02","open":0.569005,"high":0.584973,"low":0.549249,"close":0.567333},{"date":"2015-10-05","open":0.56836,"high":0.577854,"low":0.561236,"close":0.570716},{"date":"2015-10-06","open":0.570874,"high":0.577005,"low":0.561765,"close":0.568735},{"date":"2015-10-07","open":0.568627,"high":0.579806,"low":0.563629,"close":0.574094},{"date":"2015-10-08","open":0.574918,"high":0.582859,"low":0.565368,"close":0.574077},{"date":"2015-10-09","open":0.574635,"high":0.579021,"low":0.57157,"close":0.574877},{"date":"2015-10-12","open":0.574868,"high":0.577323,"low":0.570331,"close":0.573491},{"date":"2015-10-13","open":0.573686,"high":0.581355,"low":0.563564,"close":0.569238},{"date":"2015-10-14","open":0.569687,"high":0.576807,"low":0.561109,"close":0.566361},{"date":"2015-10-15","open":0.565724,"high":0.578892,"low":0.556731,"close":0.571139},{"date":"2015-10-16","open":0.570921,"high":0.573494,"low":0.56289,"close":0.567816},{"date":"2015-10-19","open":0.567407,"high":0.574927,"low":0.563751,"close":0.568619},{"date":"2015-10-20","open":0.569781,"high":0.574179,"low":0.564315,"close":0.568559},{"date":"2015-10-21","open":0.569324,"high":0.575155,"low":0.557682,"close":0.563389},{"date":"2015-10-22","open":0.563652,"high":0.571811,"low":0.553404,"close":0.558901},{"date":"2015-10-23","open":0.558022,"high":0.56253,"low":0.551719,"close":0.558286},{"date":"2015-10-26","open":0.557646,"high":0.560951,"low":0.554227,"close":0.555845},{"date":"2015-10-27","open":0.555723,"high":0.55819,"low":0.546377,"close":0.550823},{"date":"2015-10-28","open":0.551401,"high":0.568062,"low":0.545124,"close":0.560517},{"date":"2015-10-29","open":0.560307,"high":0.562461,"low":0.552205,"close":0.554853},{"date":"2015-10-30","open":0.55276,"high":0.558535,"low":0.549465,"close":0.554706},{"date":"2015-11-02","open":0.554195,"high":0.567181,"low":0.548001,"close":0.559627},{"date":"2015-11-03","open":0.560032,"high":0.56762,"low":0.554616,"close":0.5609},{"date":"2015-11-04","open":0.561391,"high":0.567423,"low":0.556454,"close":0.562322},{"date":"2015-11-05","open":0.561897,"high":0.56722,"low":0.554982,"close":0.563312},{"date":"2015-11-06","open":0.562649,"high":0.57258,"low":0.557674,"close":0.567606},{"date":"2015-11-09","open":0.568869,"high":0.576419,"low":0.559788,"close":0.566225},{"date":"2015-11-10","open":0.56537,"high":0.570346,"low":0.56069,"close":0.5666},{"date":"2015-11-11","open":0.566402,"high":0.569874,"low":0.560352,"close":0.563878},{"date":"2015-11-12","open":0.563341,"high":0.568743,"low":0.554091,"close":0.560926},{"date":"2015-11-13","open":0.56002,"high":0.569749,"low":0.555333,"close":0.563197},{"date":"2015-11-16","open":0.563266,"high":0.569245,"low":0.551121,"close":0.559527},{"date":"2015-11-17","open":0.559008,"high":0.566917,"low":0.552792,"close":0.557794},{"date":"2015-11-18","open":0.557804,"high":0.56629,"low":0.548205,"close":0.558377},{"date":"2015-11-19","open":0.558224,"high":0.560279,"low":0.553647,"close":0.556509},{"date":"2015-11-20","open":0.556123,"high":0.561907,"low":0.553874,"close":0.558072},{"date":"2015-11-23","open":0.557408,"high":0.565365,"low":0.555672,"close":0.561487},{"date":"2015-11-24","open":0.562274,"high":0.570946,"low":0.555497,"close":0.564844},{"date":"2015-11-25","open":0.564678,"high":0.570882,"low":0.563126,"close":0.56932},{"date":"2015-11-27","open":0.569498,"high":0.574069,"low":0.566635,"close":0.570815},{"date":"2015-11-30","open":0.572205,"high":0.57571,"low":0.567202,"close":0.570703},{"date":"2015-12-01","open":0.571094,"high":0.57343,"low":0.563988,"close":0.569062},{"date":"2015-12-02","open":0.568465,"high":0.576478,"low":0.561374,"close":0.568743},{"date":"2015-12-03","open":0.569506,"high":0.583394,"low":0.555295,"close":0.567093},{"date":"2015-12-04","open":0.567093,"high":0.573562,"low":0.554079,"close":0.561874},{"date":"2015-12-07","open":0.562252,"high":0.567905,"low":0.550756,"close":0.556803},{"date":"2015-12-08","open":0.556734,"high":0.563757,"low":0.549522,"close":0.557478},{"date":"2015-12-09","open":0.557884,"high":0.568959,"low":0.544374,"close":0.555566},{"date":"2015-12-10","open":0.554425,"high":0.560983,"low":0.547896,"close":0.555982},{"date":"2015-12-11","open":0.55702,"high":0.562453,"low":0.546341,"close":0.554339},{"date":"2015-12-14","open":0.55362,"high":0.562041,"low":0.543117,"close":0.54761},{"date":"2015-12-15","open":0.545823,"high":0.55681,"low":0.541458,"close":0.549724},{"date":"2015-12-16","open":0.549935,"high":0.559814,"low":0.541437,"close":0.550065},{"date":"2015-12-17","open":0.551392,"high":0.561121,"low":0.541875,"close":0.552621},{"date":"2015-12-18","open":0.555605,"high":0.56493,"low":0.549155,"close":0.557344},{"date":"2015-12-21","open":0.556924,"high":0.562897,"low":0.552308,"close":0.556949},{"date":"2015-12-22","open":0.555643,"high":0.563235,"low":0.548393,"close":0.557002},{"date":"2015-12-23","open":0.556549,"high":0.561932,"low":0.5519,"close":0.55713},{"date":"2015-12-24","open":0.55629,"high":0.560608,"low":0.55324,"close":0.55669},{"date":"2015-12-28","open":0.55638,"high":0.559331,"low":0.550326,"close":0.555382},{"date":"2015-12-29","open":0.554356,"high":0.558386,"low":0.548968,"close":0.555448},{"date":"2015-12-30","open":0.555502,"high":0.560605,"low":0.550166,"close":0.55378},{"date":"2015-12-31","open":0.5536,"high":0.559033,"low":0.546457,"close":0.552411},{"date":"2016-01-04","open":0.551698,"high":0.558084,"low":0.542606,"close":0.547259},{"date":"2016-01-05","open":0.548213,"high":0.552762,"low":0.542595,"close":0.547527},{"date":"2016-01-06","open":0.548049,"high":0.554656,"low":0.539838,"close":0.546072},{"date":"2016-01-07","open":0.546357,"high":0.555297,"low":0.534289,"close":0.54455},{"date":"2016-01-08","open":0.542395,"high":0.555851,"low":0.529283,"close":0.541111},{"date":"2016-01-11","open":0.53992,"high":0.551997,"low":0.52898,"close":0.538233},{"date":"2016-01-12","open":0.537715,"high":0.549283,"low":0.523978,"close":0.535526},{"date":"2016-01-13","open":0.534379,"high":0.554305,"low":0.511393,"close":0.531589},{"date":"2016-01-14","open":0.532102,"high":0.54732,"low":0.513246,"close":0.530245},{"date":"2016-01-15","open":0.530492,"high":0.540589,"low":0.516582,"close":0.533092},{"date":"2016-01-19","open":0.532059,"high":0.543502,"low":0.514123,"close":0.525205},{"date":"2016-01-20","open":0.526563,"high":0.554248,"low":0.506987,"close":0.534231},{"date":"2016-01-21","open":0.53343,"high":0.546523,"low":0.520887,"close":0.530023},{"date":"2016-01-22","open":0.530351,"high":0.537961,"low":0.5249,"close":0.53207},{"date":"2016-01-25","open":0.530434,"high":0.539352,"low":0.519853,"close":0.528246},{"date":"2016-01-26","open":0.528182,"high":0.539304,"low":0.520548,"close":0.531546},{"date":"2016-01-27","open":0.530594,"high":0.543088,"low":0.517123,"close":0.530006},{"date":"2016-01-28","open":0.529322,"high":0.539378,"low":0.521661,"close":0.527154},{"date":"2016-01-29","open":0.526471,"high":0.542343,"low":0.515577,"close":0.531489},{"date":"2016-02-01","open":0.530515,"high":0.537375,"low":0.520352,"close":0.529254},{"date":"2016-02-02","open":0.52787,"high":0.535349,"low":0.519717,"close":0.527345},{"date":"2016-02-03","open":0.527977,"high":0.540192,"low":0.511732,"close":0.524882},{"date":"2016-02-04","open":0.524356,"high":0.536797,"low":0.518651,"close":0.526096},{"date":"2016-02-05","open":0.52542,"high":0.536538,"low":0.511087,"close":0.521628},{"date":"2016-02-08","open":0.522205,"high":0.530689,"low":0.510101,"close":0.520063},{"date":"2016-02-09","open":0.518815,"high":0.530186,"low":0.508291,"close":0.516529},{"date":"2016-02-10","open":0.517408,"high":0.528954,"low":0.508017,"close":0.517245},{"date":"2016-02-11","open":0.515959,"high":0.52681,"low":0.508637,"close":0.518375},{"date":"2016-02-12","open":0.517193,"high":0.526147,"low":0.509992,"close":0.517548},{"date":"2016-02-16","open":0.518038,"high":0.528167,"low":0.512196,"close":0.521024},{"date":"2016-02-17","open":0.520873,"high":0.529239,"low":0.514846,"close":0.520686},{"date":"2016-02-18","open":0.520238,"high":0.524932,"low":0.515031,"close":0.520329},{"date":"2016-02-19","open":0.520793,"high":0.528013,"low":0.515714,"close":0.523177},{"date":"2016-02-22","open":0.522721,"high":0.526395,"low":0.519313,"close":0.52146},{"date":"2016-02-23","open":0.521856,"high":0.528099,"low":0.517445,"close":0.523295},{"date":"2016-02-24","open":0.522583,"high":0.53782,"low":0.511394,"close":0.525932},{"date":"2016-02-25","open":0.525422,"high":0.532075,"low":0.518486,"close":0.524394},{"date":"2016-02-26","open":0.524292,"high":0.530888,"low":0.522168,"close":0.528935},{"date":"2016-02-29","open":0.528574,"high":0.538095,"low":0.523467,"close":0.53074},{"date":"2016-03-01","open":0.531357,"high":0.539676,"low":0.520004,"close":0.529706},{"date":"2016-03-02","open":0.529938,"high":0.537845,"low":0.525419,"close":0.532764},{"date":"2016-03-03","open":0.533478,"high":0.540861,"low":0.53013,"close":0.53624},{"date":"2016-03-04","open":0.535323,"high":0.54424,"low":0.529774,"close":0.537444},{"date":"2016-03-07","open":0.537825,"high":0.547001,"low":0.533197,"close":0.542849},{"date":"2016-03-08","open":0.543297,"high":0.54634,"low":0.530912,"close":0.535585},{"date":"2016-03-09","open":0.534811,"high":0.539283,"low":0.530907,"close":0.535661},{"date":"2016-03-10","open":0.535607,"high":0.544584,"low":0.521261,"close":0.530871},{"date":"2016-03-11","open":0.530607,"high":0.542953,"low":0.525911,"close":0.533636},{"date":"2016-03-14","open":0.533587,"high":0.536948,"low":0.52896,"close":0.532938},{"date":"2016-03-15","open":0.532429,"high":0.533599,"low":0.523527,"close":0.525498},{"date":"2016-03-16","open":0.524454,"high":0.532523,"low":0.518742,"close":0.526163},{"date":"2016-03-17","open":0.525143,"high":0.538048,"low":0.518102,"close":0.530861},{"date":"2016-03-18","open":0.532742,"high":0.5395,"low":0.530814,"close":0.536305},{"date":"2016-03-21","open":0.536287,"high":0.53945,"low":0.532253,"close":0.534275},{"date":"2016-03-22","open":0.533863,"high":0.538832,"low":0.528529,"close":0.533926},{"date":"2016-03-23","open":0.531772,"high":0.5349,"low":0.522684,"close":0.525958},{"date":"2016-03-24","open":0.525941,"high":0.531476,"low":0.520476,"close":0.527767},{"date":"2016-03-28","open":0.527626,"high":0.531696,"low":0.522663,"close":0.528095},{"date":"2016-03-29","open":0.527915,"high":0.545158,"low":0.520195,"close":0.537783},{"date":"2016-03-30","open":0.537518,"high":0.540493,"low":0.531977,"close":0.535482},{"date":"2016-03-31","open":0.536545,"high":0.541421,"low":0.534567,"close":0.538293},{"date":"2016-04-01","open":0.536384,"high":0.54525,"low":0.528531,"close":0.537019},{"date":"2016-04-04","open":0.536237,"high":0.540677,"low":0.531704,"close":0.534255},{"date":"2016-04-05","open":0.534372,"high":0.53882,"low":0.527684,"close":0.533523},{"date":"2016-04-06","open":0.533474,"high":0.540592,"low":0.525885,"close":0.533718},{"date":"2016-04-07","open":0.533148,"high":0.541041,"low":0.526026,"close":0.532876},{"date":"2016-04-08","open":0.533798,"high":0.539903,"low":0.527714,"close":0.533545},{"date":"2016-04-11","open":0.534665,"high":0.542151,"low":0.527733,"close":0.533134},{"date":"2016-04-12","open":0.53271,"high":0.540893,"low":0.525721,"close":0.533897},{"date":"2016-04-13","open":0.534203,"high":0.54356,"low":0.531043,"close":0.539952},{"date":"2016-04-14","open":0.53953,"high":0.542871,"low":0.536337,"close":0.539253},{"date":"2016-04-15","open":0.537955,"high":0.543057,"low":0.537349,"close":0.541197},{"date":"2016-04-18","open":0.538935,"high":0.547778,"low":0.534547,"close":0.541483},{"date":"2016-04-19","open":0.541194,"high":0.546233,"low":0.53706,"close":0.54021},{"date":"2016-04-20","open":0.540081,"high":0.545442,"low":0.535606,"close":0.540505},{"date":"2016-04-21","open":0.540025,"high":0.545986,"low":0.535838,"close":0.5407},{"date":"2016-04-22","open":0.541741,"high":0.549228,"low":0.539825,"close":0.546059},{"date":"2016-04-25","open":0.546432,"high":0.548858,"low":0.54064,"close":0.543119},{"date":"2016-04-26","open":0.543772,"high":0.549674,"low":0.540139,"close":0.547626},{"date":"2016-04-27","open":0.549144,"high":0.552992,"low":0.542872,"close":0.548412},{"date":"2016-04-28","open":0.548163,"high":0.555663,"low":0.539617,"close":0.54712},{"date":"2016-04-29","open":0.546682,"high":0.553382,"low":0.539371,"close":0.545146},{"date":"2016-05-02","open":0.545283,"high":0.549925,"low":0.538861,"close":0.545656},{"date":"2016-05-03","open":0.544984,"high":0.548324,"low":0.536412,"close":0.541424},{"date":"2016-05-04","open":0.541441,"high":0.547843,"low":0.536167,"close":0.539974},{"date":"2016-05-05","open":0.540718,"high":0.544481,"low":0.534518,"close":0.537932},{"date":"2016-05-06","open":0.538077,"high":0.544095,"low":0.532342,"close":0.539131},{"date":"2016-05-09","open":0.539573,"high":0.544848,"low":0.535998,"close":0.54024},{"date":"2016-05-10","open":0.540151,"high":0.543941,"low":0.532786,"close":0.538978},{"date":"2016-05-11","open":0.539176,"high":0.54368,"low":0.531649,"close":0.537337},{"date":"2016-05-12","open":0.536398,"high":0.542874,"low":0.527736,"close":0.534324},{"date":"2016-05-13","open":0.533728,"high":0.542812,"low":0.528667,"close":0.535456},{"date":"2016-05-16","open":0.5363,"high":0.544292,"low":0.529903,"close":0.536947},{"date":"2016-05-17","open":0.537053,"high":0.545561,"low":0.525967,"close":0.533415},{"date":"2016-05-18","open":0.532234,"high":0.543437,"low":0.527339,"close":0.53604},{"date":"2016-05-19","open":0.534353,"high":0.541326,"low":0.527965,"close":0.533595},{"date":"2016-05-20","open":0.53333,"high":0.540808,"low":0.529985,"close":0.53915},{"date":"2016-05-23","open":0.539001,"high":0.543392,"low":0.536825,"close":0.539252},{"date":"2016-05-24","open":0.539894,"high":0.549238,"low":0.534335,"close":0.54332},{"date":"2016-05-25","open":0.542963,"high":0.547939,"low":0.539067,"close":0.542813},{"date":"2016-05-26","open":0.54321,"high":0.545629,"low":0.540031,"close":0.542037},{"date":"2016-05-27","open":0.541975,"high":0.547095,"low":0.539881,"close":0.545091},{"date":"2016-05-31","open":0.545308,"high":0.552347,"low":0.543452,"close":0.548037},{"date":"2016-06-01","open":0.548059,"high":0.555077,"low":0.543615,"close":0.550625},{"date":"2016-06-02","open":0.550477,"high":0.557589,"low":0.546959,"close":0.553174},{"date":"2016-06-03","open":0.55396,"high":0.557646,"low":0.545826,"close":0.551503},{"date":"2016-06-06","open":0.550925,"high":0.558548,"low":0.547811,"close":0.554625},{"date":"2016-06-07","open":0.554484,"high":0.557825,"low":0.550815,"close":0.555367},{"date":"2016-06-08","open":0.555419,"high":0.560442,"low":0.553595,"close":0.557659},{"date":"2016-06-09","open":0.55761,"high":0.558454,"low":0.552681,"close":0.554838},{"date":"2016-06-10","open":0.553929,"high":0.558086,"low":0.548658,"close":0.55253},{"date":"2016-06-13","open":0.552398,"high":0.557619,"low":0.544707,"close":0.55078},{"date":"2016-06-14","open":0.549952,"high":0.556302,"low":0.544553,"close":0.550279},{"date":"2016-06-15","open":0.55225,"high":0.556835,"low":0.546714,"close":0.551432},{"date":"2016-06-16","open":0.547389,"high":0.557371,"low":0.541257,"close":0.549743},{"date":"2016-06-17","open":0.552252,"high":0.558542,"low":0.548649,"close":0.552295},{"date":"2016-06-20","open":0.554545,"high":0.560529,"low":0.550069,"close":0.554727},{"date":"2016-06-21","open":0.553721,"high":0.555443,"low":0.547243,"close":0.552101},{"date":"2016-06-22","open":0.5526,"high":0.557303,"low":0.546492,"close":0.550841},{"date":"2016-06-23","open":0.552023,"high":0.558656,"low":0.548822,"close":0.554148},{"date":"2016-06-24","open":0.549723,"high":0.562549,"low":0.528812,"close":0.553779},{"date":"2016-06-27","open":0.55097,"high":0.559124,"low":0.536657,"close":0.544539},{"date":"2016-06-28","open":0.544223,"high":0.551313,"low":0.539143,"close":0.543159},{"date":"2016-06-29","open":0.545304,"high":0.552218,"low":0.538975,"close":0.546211},{"date":"2016-06-30","open":0.54592,"high":0.556836,"low":0.537224,"close":0.548883},{"date":"2016-07-01","open":0.549217,"high":0.554016,"low":0.545394,"close":0.549686},{"date":"2016-07-05","open":0.550467,"high":0.554908,"low":0.540798,"close":0.545511},{"date":"2016-07-06","open":0.5415,"high":0.550613,"low":0.535319,"close":0.543213},{"date":"2016-07-07","open":0.544242,"high":0.551167,"low":0.538381,"close":0.544695},{"date":"2016-07-08","open":0.546079,"high":0.555508,"low":0.540763,"close":0.549212},{"date":"2016-07-11","open":0.551433,"high":0.55614,"low":0.548746,"close":0.553608},{"date":"2016-07-12","open":0.554701,"high":0.564213,"low":0.551928,"close":0.556967},{"date":"2016-07-13","open":0.558531,"high":0.561652,"low":0.5521,"close":0.554858},{"date":"2016-07-14","open":0.555915,"high":0.558101,"low":0.550607,"close":0.552332},{"date":"2016-07-15","open":0.553049,"high":0.557522,"low":0.549652,"close":0.554603},{"date":"2016-07-18","open":0.553456,"high":0.558028,"low":0.550923,"close":0.554041},{"date":"2016-07-19","open":0.55465,"high":0.55637,"low":0.550016,"close":0.551829},{"date":"2016-07-20","open":0.552986,"high":0.557103,"low":0.547178,"close":0.553135},{"date":"2016-07-21","open":0.553143,"high":0.55898,"low":0.548983,"close":0.552596},{"date":"2016-07-22","open":0.552562,"high":0.558306,"low":0.549241,"close":0.554226},{"date":"2016-07-25","open":0.553687,"high":0.557763,"low":0.551737,"close":0.554904},{"date":"2016-07-26","open":0.555119,"high":0.560669,"low":0.552194,"close":0.557324},{"date":"2016-07-27","open":0.557116,"high":0.563352,"low":0.553919,"close":0.559486},{"date":"2016-07-28","open":0.558879,"high":0.561947,"low":0.555156,"close":0.557411},{"date":"2016-07-29","open":0.557655,"high":0.563365,"low":0.551853,"close":0.557618},{"date":"2016-08-01","open":0.558037,"high":0.562358,"low":0.553365,"close":0.558542},{"date":"2016-08-02","open":0.559243,"high":0.564897,"low":0.549278,"close":0.554303},{"date":"2016-08-03","open":0.553973,"high":0.560126,"low":0.550751,"close":0.557175},{"date":"2016-08-04","open":0.55684,"high":0.565648,"low":0.554756,"close":0.557091},{"date":"2016-08-05","open":0.560695,"high":0.566425,"low":0.554323,"close":0.560546},{"date":"2016-08-08","open":0.560211,"high":0.564205,"low":0.558439,"close":0.560605},{"date":"2016-08-09","open":0.560537,"high":0.563039,"low":0.558329,"close":0.560867},{"date":"2016-08-10","open":0.560579,"high":0.564379,"low":0.554716,"close":0.558215},{"date":"2016-08-11","open":0.559104,"high":0.561597,"low":0.555266,"close":0.55829},{"date":"2016-08-12","open":0.558111,"high":0.561769,"low":0.556125,"close":0.559324},{"date":"2016-08-15","open":0.559459,"high":0.565104,"low":0.557768,"close":0.563239},{"date":"2016-08-16","open":0.563038,"high":0.564874,"low":0.559082,"close":0.561571},{"date":"2016-08-17","open":0.561651,"high":0.564464,"low":0.55521,"close":0.558868},{"date":"2016-08-18","open":0.559128,"high":0.56354,"low":0.557515,"close":0.561729},{"date":"2016-08-19","open":0.562365,"high":0.565215,"low":0.558994,"close":0.562551},{"date":"2016-08-22","open":0.562082,"high":0.566221,"low":0.559095,"close":0.563859},{"date":"2016-08-23","open":0.563786,"high":0.56857,"low":0.562887,"close":0.566653},{"date":"2016-08-24","open":0.566453,"high":0.571632,"low":0.560824,"close":0.56493},{"date":"2016-08-25","open":0.564029,"high":0.569423,"low":0.561941,"close":0.566422},{"date":"2016-08-26","open":0.566492,"high":0.575306,"low":0.558142,"close":0.56634},{"date":"2016-08-29","open":0.566915,"high":0.571159,"low":0.563589,"close":0.566496},{"date":"2016-08-30","open":0.567351,"high":0.571291,"low":0.564436,"close":0.568486},{"date":"2016-08-31","open":0.568816,"high":0.572319,"low":0.562801,"close":0.566887},{"date":"2016-09-01","open":0.56742,"high":0.572282,"low":0.560419,"close":0.567275},{"date":"2016-09-02","open":0.567837,"high":0.572026,"low":0.564856,"close":0.570179},{"date":"2016-09-06","open":0.571193,"high":0.573625,"low":0.565763,"close":0.569009},{"date":"2016-09-07","open":0.569137,"high":0.574622,"low":0.567831,"close":0.572622},{"date":"2016-09-08","open":0.573186,"high":0.57488,"low":0.569882,"close":0.572788},{"date":"2016-09-09","open":0.572337,"high":0.582462,"low":0.558494,"close":0.568502},{"date":"2016-09-12","open":0.568247,"high":0.5792,"low":0.556155,"close":0.568272},{"date":"2016-09-13","open":0.568144,"high":0.574871,"low":0.557193,"close":0.565493},{"date":"2016-09-14","open":0.566224,"high":0.571624,"low":0.56027,"close":0.565799},{"date":"2016-09-15","open":0.566679,"high":0.574336,"low":0.558615,"close":0.56689},{"date":"2016-09-16","open":0.568999,"high":0.573787,"low":0.566709,"close":0.571121},{"date":"2016-09-19","open":0.571242,"high":0.579965,"low":0.567712,"close":0.574809},{"date":"2016-09-20","open":0.5746,"high":0.577514,"low":0.569225,"close":0.572346},{"date":"2016-09-21","open":0.572162,"high":0.580819,"low":0.565199,"close":0.574182},{"date":"2016-09-22","open":0.574793,"high":0.580499,"low":0.57307,"close":0.578783},{"date":"2016-09-23","open":0.579365,"high":0.583102,"low":0.57548,"close":0.577851},{"date":"2016-09-26","open":0.57576,"high":0.580207,"low":0.571946,"close":0.575196},{"date":"2016-09-27","open":0.575426,"high":0.579908,"low":0.569408,"close":0.573967},{"date":"2016-09-28","open":0.574295,"high":0.581063,"low":0.567614,"close":0.575517},{"date":"2016-09-29","open":0.575878,"high":0.582321,"low":0.565777,"close":0.572294},{"date":"2016-09-30","open":0.572316,"high":0.579402,"low":0.565862,"close":0.574249},{"date":"2016-10-03","open":0.573765,"high":0.577102,"low":0.569941,"close":0.573825},{"date":"2016-10-04","open":0.574406,"high":0.580915,"low":0.567378,"close":0.573924},{"date":"2016-10-05","open":0.574207,"high":0.579018,"low":0.572109,"close":0.574827},{"date":"2016-10-06","open":0.574593,"high":0.577536,"low":0.568506,"close":0.573825},{"date":"2016-10-07","open":0.573994,"high":0.580419,"low":0.565095,"close":0.571196},{"date":"2016-10-10","open":0.57166,"high":0.577527,"low":0.570189,"close":0.575037},{"date":"2016-10-11","open":0.575211,"high":0.583827,"low":0.562436,"close":0.571757},{"date":"2016-10-12","open":0.571609,"high":0.575607,"low":0.567049,"close":0.57054},{"date":"2016-10-13","open":0.570277,"high":0.574831,"low":0.562339,"close":0.567673},{"date":"2016-10-14","open":0.566706,"high":0.571938,"low":0.560809,"close":0.565081},{"date":"2016-10-17","open":0.565864,"high":0.56959,"low":0.5631,"close":0.56639},{"date":"2016-10-18","open":0.567214,"high":0.570075,"low":0.563016,"close":0.566094},{"date":"2016-10-19","open":0.566162,"high":0.570927,"low":0.561405,"close":0.566968},{"date":"2016-10-20","open":0.566419,"high":0.572474,"low":0.561273,"close":0.566346},{"date":"2016-10-21","open":0.562278,"high":0.570455,"low":0.561005,"close":0.565801},{"date":"2016-10-24","open":0.567628,"high":0.571662,"low":0.564044,"close":0.566988},{"date":"2016-10-25","open":0.567403,"high":0.5701,"low":0.560982,"close":0.564645},{"date":"2016-10-26","open":0.563341,"high":0.568262,"low":0.557131,"close":0.560167},{"date":"2016-10-27","open":0.559791,"high":0.563826,"low":0.550228,"close":0.555238},{"date":"2016-10-28","open":0.555081,"high":0.562231,"low":0.550414,"close":0.555331},{"date":"2016-10-31","open":0.555018,"high":0.558674,"low":0.552559,"close":0.557516},{"date":"2016-11-01","open":0.557272,"high":0.566317,"low":0.545941,"close":0.554713},{"date":"2016-11-02","open":0.554807,"high":0.559193,"low":0.546613,"close":0.550968},{"date":"2016-11-03","open":0.551979,"high":0.557613,"low":0.546423,"close":0.550819},{"date":"2016-11-04","open":0.551912,"high":0.560994,"low":0.548144,"close":0.554975},{"date":"2016-11-07","open":0.565812,"high":0.569743,"low":0.552137,"close":0.556275},{"date":"2016-11-08","open":0.556209,"high":0.562482,"low":0.548075,"close":0.555229},{"date":"2016-11-09","open":0.556011,"high":0.578459,"low":0.543759,"close":0.566319},{"date":"2016-11-10","open":0.571836,"high":0.58266,"low":0.561678,"close":0.573944},{"date":"2016-11-11","open":0.578628,"high":0.593164,"low":0.574758,"close":0.588485},{"date":"2016-11-14","open":0.594157,"high":0.603838,"low":0.590924,"close":0.596288},{"date":"2016-11-15","open":0.593669,"high":0.599124,"low":0.587777,"close":0.593504},{"date":"2016-11-16","open":0.594089,"high":0.597921,"low":0.591501,"close":0.594575},{"date":"2016-11-17","open":0.595964,"high":0.600358,"low":0.592303,"close":0.595004},{"date":"2016-11-18","open":0.596567,"high":0.600531,"low":0.594245,"close":0.599497},{"date":"2016-11-21","open":0.599124,"high":0.60274,"low":0.593196,"close":0.597774},{"date":"2016-11-22","open":0.599157,"high":0.604833,"low":0.596359,"close":0.602049},{"date":"2016-11-23","open":0.602237,"high":0.608191,"low":0.598387,"close":0.605483},{"date":"2016-11-25","open":0.604839,"high":0.60676,"low":0.602726,"close":0.605228},{"date":"2016-11-28","open":0.605761,"high":0.608096,"low":0.596668,"close":0.60019},{"date":"2016-11-29","open":0.600898,"high":0.604487,"low":0.59655,"close":0.598705},{"date":"2016-11-30","open":0.599738,"high":0.604103,"low":0.592823,"close":0.597196},{"date":"2016-12-01","open":0.599148,"high":0.604837,"low":0.590269,"close":0.596484},{"date":"2016-12-02","open":0.596076,"high":0.599608,"low":0.592599,"close":0.595867},{"date":"2016-12-05","open":0.598006,"high":0.604891,"low":0.595709,"close":0.602489},{"date":"2016-12-06","open":0.603562,"high":0.611393,"low":0.598629,"close":0.607082},{"date":"2016-12-07","open":0.607575,"high":0.615141,"low":0.597231,"close":0.605076},{"date":"2016-12-08","open":0.606715,"high":0.616294,"low":0.601684,"close":0.613102},{"date":"2016-12-09","open":0.613992,"high":0.615965,"low":0.608087,"close":0.610613},{"date":"2016-12-12","open":0.60932,"high":0.613793,"low":0.601472,"close":0.604862},{"date":"2016-12-13","open":0.605806,"high":0.60815,"low":0.596654,"close":0.600896},{"date":"2016-12-14","open":0.599886,"high":0.609442,"low":0.590676,"close":0.598327},{"date":"2016-12-15","open":0.598559,"high":0.60711,"low":0.592424,"close":0.600326},{"date":"2016-12-16","open":0.603292,"high":0.612142,"low":0.59992,"close":0.603937},{"date":"2016-12-19","open":0.603951,"high":0.609517,"low":0.601318,"close":0.606571},{"date":"2016-12-20","open":0.607031,"high":0.611874,"low":0.604626,"close":0.609364},{"date":"2016-12-21","open":0.609282,"high":0.611906,"low":0.605034,"close":0.607078},{"date":"2016-12-22","open":0.605319,"high":0.607994,"low":0.597191,"close":0.600408},{"date":"2016-12-23","open":0.600896,"high":0.604414,"low":0.599282,"close":0.60272},{"date":"2016-12-27","open":0.602734,"high":0.607522,"low":0.600759,"close":0.603925},{"date":"2016-12-28","open":0.604184,"high":0.610782,"low":0.595039,"close":0.602718},{"date":"2016-12-29","open":0.602682,"high":0.608738,"low":0.598915,"close":0.603388},{"date":"2016-12-30","open":0.603391,"high":0.608944,"low":0.597785,"close":0.603275},{"date":"2017-01-03","open":0.606514,"high":0.611176,"low":0.595581,"close":0.601669},{"date":"2017-01-04","open":0.603005,"high":0.611498,"low":0.599824,"close":0.608085},{"date":"2017-01-05","open":0.607637,"high":0.610963,"low":0.598067,"close":0.601546},{"date":"2017-01-06","open":0.602172,"high":0.605179,"low":0.595741,"close":0.597201},{"date":"2017-01-09","open":0.597329,"high":0.599417,"low":0.592328,"close":0.595249},{"date":"2017-01-10","open":0.596079,"high":0.603425,"low":0.592482,"close":0.600945},{"date":"2017-01-11","open":0.601829,"high":0.606366,"low":0.596301,"close":0.600308},{"date":"2017-01-12","open":0.601148,"high":0.60553,"low":0.589151,"close":0.597184},{"date":"2017-01-13","open":0.598289,"high":0.604217,"low":0.596526,"close":0.600132},{"date":"2017-01-17","open":0.599178,"high":0.60093,"low":0.591454,"close":0.594077},{"date":"2017-01-18","open":0.594862,"high":0.597344,"low":0.590608,"close":0.594708},{"date":"2017-01-19","open":0.59575,"high":0.600861,"low":0.586652,"close":0.59205},{"date":"2017-01-20","open":0.592016,"high":0.596893,"low":0.588711,"close":0.592926},{"date":"2017-01-23","open":0.591118,"high":0.59786,"low":0.586923,"close":0.591996},{"date":"2017-01-24","open":0.593375,"high":0.602289,"low":0.588478,"close":0.597232},{"date":"2017-01-25","open":0.5993,"high":0.601943,"low":0.59655,"close":0.597683},{"date":"2017-01-26","open":0.598692,"high":0.60041,"low":0.593879,"close":0.59591},{"date":"2017-01-27","open":0.596156,"high":0.599056,"low":0.590836,"close":0.594794},{"date":"2017-01-30","open":0.592672,"high":0.597323,"low":0.583874,"close":0.590156},{"date":"2017-01-31","open":0.589788,"high":0.598975,"low":0.586467,"close":0.594339},{"date":"2017-02-01","open":0.59869,"high":0.603111,"low":0.589265,"close":0.593753},{"date":"2017-02-02","open":0.594412,"high":0.598139,"low":0.58961,"close":0.591869},{"date":"2017-02-03","open":0.59431,"high":0.59958,"low":0.590329,"close":0.5968},{"date":"2017-02-06","open":0.595972,"high":0.598495,"low":0.590546,"close":0.593369},{"date":"2017-02-07","open":0.592118,"high":0.596668,"low":0.586824,"close":0.590722},{"date":"2017-02-08","open":0.587927,"high":0.592265,"low":0.583678,"close":0.588902},{"date":"2017-02-09","open":0.589993,"high":0.598718,"low":0.585625,"close":0.593669},{"date":"2017-02-10","open":0.596494,"high":0.599991,"low":0.591966,"close":0.595827},{"date":"2017-02-13","open":0.59794,"high":0.599914,"low":0.592483,"close":0.594149},{"date":"2017-02-14","open":0.593137,"high":0.59851,"low":0.588807,"close":0.593753},{"date":"2017-02-15","open":0.591947,"high":0.598869,"low":0.587182,"close":0.594202},{"date":"2017-02-16","open":0.593573,"high":0.59799,"low":0.587728,"close":0.593047},{"date":"2017-02-17","open":0.591793,"high":0.594879,"low":0.588073,"close":0.591731},{"date":"2017-02-21","open":0.591797,"high":0.595813,"low":0.588872,"close":0.592837},{"date":"2017-02-22","open":0.59317,"high":0.593733,"low":0.588695,"close":0.59074},{"date":"2017-02-23","open":0.590848,"high":0.594371,"low":0.581216,"close":0.58683},{"date":"2017-02-24","open":0.583793,"high":0.588972,"low":0.579839,"close":0.585664},{"date":"2017-02-27","open":0.584601,"high":0.592342,"low":0.582403,"close":0.590443},{"date":"2017-02-28","open":0.588921,"high":0.590967,"low":0.581388,"close":0.582907},{"date":"2017-03-01","open":0.585805,"high":0.59093,"low":0.580559,"close":0.58537},{"date":"2017-03-02","open":0.585782,"high":0.589228,"low":0.578704,"close":0.582323},{"date":"2017-03-03","open":0.582777,"high":0.586464,"low":0.577847,"close":0.581537},{"date":"2017-03-06","open":0.580126,"high":0.582127,"low":0.575298,"close":0.579277},{"date":"2017-03-07","open":0.578868,"high":0.581771,"low":0.574547,"close":0.577215},{"date":"2017-03-08","open":0.578411,"high":0.582149,"low":0.571368,"close":0.574484},{"date":"2017-03-09","open":0.573849,"high":0.578985,"low":0.56858,"close":0.571477},{"date":"2017-03-10","open":0.572719,"high":0.576144,"low":0.566507,"close":0.572006},{"date":"2017-03-13","open":0.570869,"high":0.576589,"low":0.570293,"close":0.573063},{"date":"2017-03-14","open":0.57235,"high":0.575088,"low":0.567189,"close":0.57252},{"date":"2017-03-15","open":0.573708,"high":0.581651,"low":0.567867,"close":0.576397},{"date":"2017-03-16","open":0.57806,"high":0.58173,"low":0.575084,"close":0.578287},{"date":"2017-03-17","open":0.58103,"high":0.585285,"low":0.577006,"close":0.584145},{"date":"2017-03-20","open":0.583386,"high":0.586154,"low":0.578741,"close":0.581788},{"date":"2017-03-21","open":0.583274,"high":0.593373,"low":0.563613,"close":0.573183},{"date":"2017-03-22","open":0.571972,"high":0.576314,"low":0.565961,"close":0.571965},{"date":"2017-03-23","open":0.571965,"high":0.580908,"low":0.567859,"close":0.575909},{"date":"2017-03-24","open":0.575774,"high":0.581516,"low":0.56952,"close":0.575088},{"date":"2017-03-27","open":0.572414,"high":0.583179,"low":0.566005,"close":0.576749},{"date":"2017-03-28","open":0.575642,"high":0.582912,"low":0.568848,"close":0.577044},{"date":"2017-03-29","open":0.577471,"high":0.581477,"low":0.573767,"close":0.578373},{"date":"2017-03-30","open":0.578927,"high":0.583925,"low":0.576104,"close":0.580896},{"date":"2017-03-31","open":0.582535,"high":0.586261,"low":0.579003,"close":0.583185},{"date":"2017-04-03","open":0.585115,"high":0.590398,"low":0.574503,"close":0.578039},{"date":"2017-04-04","open":0.578426,"high":0.582154,"low":0.574539,"close":0.576992},{"date":"2017-04-05","open":0.57915,"high":0.585955,"low":0.564809,"close":0.572153},{"date":"2017-04-06","open":0.572657,"high":0.578552,"low":0.56698,"close":0.575858},{"date":"2017-04-07","open":0.574995,"high":0.579739,"low":0.570975,"close":0.57619},{"date":"2017-04-10","open":0.575586,"high":0.58301,"low":0.572082,"close":0.577122},{"date":"2017-04-11","open":0.575862,"high":0.586783,"low":0.574369,"close":0.582404},{"date":"2017-04-12","open":0.582091,"high":0.584763,"low":0.574225,"close":0.57702},{"date":"2017-04-13","open":0.577298,"high":0.582212,"low":0.570003,"close":0.575115},{"date":"2017-04-17","open":0.575136,"high":0.581072,"low":0.569894,"close":0.576757},{"date":"2017-04-18","open":0.576416,"high":0.581174,"low":0.572135,"close":0.578612},{"date":"2017-04-19","open":0.578586,"high":0.587357,"low":0.576889,"close":0.581691},{"date":"2017-04-20","open":0.582276,"high":0.588887,"low":0.577274,"close":0.584346},{"date":"2017-04-21","open":0.583379,"high":0.587494,"low":0.580978,"close":0.584893},{"date":"2017-04-24","open":0.58639,"high":0.594048,"low":0.583337,"close":0.58574},{"date":"2017-04-25","open":0.589467,"high":0.592406,"low":0.586273,"close":0.588011},{"date":"2017-04-26","open":0.58769,"high":0.595007,"low":0.585021,"close":0.591401},{"date":"2017-04-27","open":0.59195,"high":0.595848,"low":0.587905,"close":0.590738},{"date":"2017-04-28","open":0.590331,"high":0.593326,"low":0.581928,"close":0.584089},{"date":"2017-05-01","open":0.585051,"high":0.588959,"low":0.580257,"close":0.585973},{"date":"2017-05-02","open":0.586083,"high":0.588922,"low":0.580341,"close":0.582778},{"date":"2017-05-03","open":0.580014,"high":0.585233,"low":0.576398,"close":0.579881},{"date":"2017-05-04","open":0.580036,"high":0.583438,"low":0.573874,"close":0.578405},{"date":"2017-05-05","open":0.579832,"high":0.582328,"low":0.573711,"close":0.57985},{"date":"2017-05-08","open":0.578352,"high":0.581093,"low":0.574191,"close":0.577526},{"date":"2017-05-09","open":0.577555,"high":0.580781,"low":0.573629,"close":0.577807},{"date":"2017-05-10","open":0.576632,"high":0.583232,"low":0.574728,"close":0.580356},{"date":"2017-05-11","open":0.579361,"high":0.583001,"low":0.571774,"close":0.577492},{"date":"2017-05-12","open":0.575976,"high":0.577743,"low":0.572861,"close":0.575404},{"date":"2017-05-15","open":0.576189,"high":0.581541,"low":0.573865,"close":0.576696},{"date":"2017-05-16","open":0.577502,"high":0.580228,"low":0.57182,"close":0.577433},{"date":"2017-05-17","open":0.567852,"high":0.581294,"low":0.561271,"close":0.572004},{"date":"2017-05-18","open":0.570865,"high":0.577242,"low":0.564585,"close":0.571779},{"date":"2017-05-19","open":0.571525,"high":0.57639,"low":0.566421,"close":0.570811},{"date":"2017-05-22","open":0.570364,"high":0.574491,"low":0.56802,"close":0.571769},{"date":"2017-05-23","open":0.572161,"high":0.574882,"low":0.567557,"close":0.572381},{"date":"2017-05-24","open":0.572195,"high":0.575293,"low":0.568396,"close":0.571423},{"date":"2017-05-25","open":0.57272,"high":0.575241,"low":0.566755,"close":0.569077},{"date":"2017-05-26","open":0.568767,"high":0.570677,"low":0.56544,"close":0.569029},{"date":"2017-05-30","open":0.568161,"high":0.569912,"low":0.563381,"close":0.565052},{"date":"2017-05-31","open":0.565829,"high":0.568983,"low":0.55664,"close":0.564612},{"date":"2017-06-01","open":0.565029,"high":0.575236,"low":0.559906,"close":0.570965},{"date":"2017-06-02","open":0.572878,"high":0.580138,"low":0.569061,"close":0.572757},{"date":"2017-06-05","open":0.573677,"high":0.574787,"low":0.568768,"close":0.569614},{"date":"2017-06-06","open":0.56756,"high":0.574449,"low":0.564841,"close":0.570906},{"date":"2017-06-07","open":0.570033,"high":0.5746,"low":0.567768,"close":0.570385},{"date":"2017-06-08","open":0.570128,"high":0.581733,"low":0.567839,"close":0.577898},{"date":"2017-06-09","open":0.57954,"high":0.590618,"low":0.574262,"close":0.581776},{"date":"2017-06-12","open":0.582651,"high":0.586476,"low":0.578794,"close":0.58095},{"date":"2017-06-13","open":0.581195,"high":0.584243,"low":0.578349,"close":0.581067},{"date":"2017-06-14","open":0.580046,"high":0.58383,"low":0.57357,"close":0.578366},{"date":"2017-06-15","open":0.575614,"high":0.581697,"low":0.572711,"close":0.576527},{"date":"2017-06-16","open":0.576801,"high":0.580309,"low":0.57357,"close":0.57777},{"date":"2017-06-19","open":0.577035,"high":0.581485,"low":0.574143,"close":0.57725},{"date":"2017-06-20","open":0.576786,"high":0.580147,"low":0.571932,"close":0.575285},{"date":"2017-06-21","open":0.575249,"high":0.580834,"low":0.571534,"close":0.573986},{"date":"2017-06-22","open":0.573634,"high":0.578594,"low":0.570813,"close":0.576429},{"date":"2017-06-23","open":0.576921,"high":0.581845,"low":0.573077,"close":0.579566},{"date":"2017-06-26","open":0.578475,"high":0.582308,"low":0.573697,"close":0.579884},{"date":"2017-06-27","open":0.580563,"high":0.58688,"low":0.574205,"close":0.579456},{"date":"2017-06-28","open":0.580082,"high":0.587293,"low":0.576071,"close":0.583104},{"date":"2017-06-29","open":0.583764,"high":0.593224,"low":0.572994,"close":0.584794},{"date":"2017-06-30","open":0.583003,"high":0.586431,"low":0.579993,"close":0.582796},{"date":"2017-07-03","open":0.581933,"high":0.588332,"low":0.580574,"close":0.586681},{"date":"2017-07-05","open":0.584017,"high":0.586885,"low":0.578989,"close":0.583227},{"date":"2017-07-06","open":0.578486,"high":0.584464,"low":0.573607,"close":0.578424},{"date":"2017-07-07","open":0.578044,"high":0.584802,"low":0.574459,"close":0.580273},{"date":"2017-07-10","open":0.577919,"high":0.582768,"low":0.574012,"close":0.577134},{"date":"2017-07-11","open":0.576722,"high":0.582852,"low":0.572995,"close":0.579256},{"date":"2017-07-12","open":0.579737,"high":0.584546,"low":0.577437,"close":0.579362},{"date":"2017-07-13","open":0.578641,"high":0.580735,"low":0.574034,"close":0.578881},{"date":"2017-07-14","open":0.577285,"high":0.582457,"low":0.573647,"close":0.577171},{"date":"2017-07-17","open":0.576853,"high":0.580687,"low":0.574438,"close":0.578585},{"date":"2017-07-18","open":0.577573,"high":0.579842,"low":0.573987,"close":0.576773},{"date":"2017-07-19","open":0.576701,"high":0.581846,"low":0.574413,"close":0.579376},{"date":"2017-07-20","open":0.578777,"high":0.582302,"low":0.577156,"close":0.579522},{"date":"2017-07-21","open":0.580304,"high":0.582216,"low":0.576121,"close":0.577406},{"date":"2017-07-24","open":0.576644,"high":0.579909,"low":0.574824,"close":0.578357},{"date":"2017-07-25","open":0.579861,"high":0.58363,"low":0.577926,"close":0.582208},{"date":"2017-07-26","open":0.581837,"high":0.583296,"low":0.577303,"close":0.578952},{"date":"2017-07-27","open":0.578642,"high":0.584826,"low":0.570766,"close":0.575809},{"date":"2017-07-28","open":0.575796,"high":0.578394,"low":0.572614,"close":0.574946},{"date":"2017-07-31","open":0.574928,"high":0.577536,"low":0.569622,"close":0.573449},{"date":"2017-08-01","open":0.574517,"high":0.576362,"low":0.569576,"close":0.573265},{"date":"2017-08-02","open":0.57215,"high":0.575638,"low":0.564338,"close":0.566723},{"date":"2017-08-03","open":0.56787,"high":0.569818,"low":0.562626,"close":0.56499},{"date":"2017-08-04","open":0.565247,"high":0.568166,"low":0.562936,"close":0.566711},{"date":"2017-08-07","open":0.567457,"high":0.56939,"low":0.563642,"close":0.566587},{"date":"2017-08-08","open":0.56729,"high":0.574444,"low":0.561207,"close":0.566206},{"date":"2017-08-09","open":0.56445,"high":0.566488,"low":0.559136,"close":0.561335},{"date":"2017-08-10","open":0.561452,"high":0.567419,"low":0.552913,"close":0.559033},{"date":"2017-08-11","open":0.558192,"high":0.560985,"low":0.554616,"close":0.559028},{"date":"2017-08-14","open":0.558899,"high":0.564406,"low":0.55606,"close":0.561937},{"date":"2017-08-15","open":0.561989,"high":0.563942,"low":0.556032,"close":0.557381},{"date":"2017-08-16","open":0.55712,"high":0.561534,"low":0.554227,"close":0.556572},{"date":"2017-08-17","open":0.556287,"high":0.566416,"low":0.547121,"close":0.555062},{"date":"2017-08-18","open":0.553602,"high":0.55929,"low":0.549244,"close":0.55589},{"date":"2017-08-21","open":0.555102,"high":0.558326,"low":0.551562,"close":0.555084},{"date":"2017-08-22","open":0.555323,"high":0.560255,"low":0.550199,"close":0.555288},{"date":"2017-08-23","open":0.554701,"high":0.559346,"low":0.551765,"close":0.556387},{"date":"2017-08-24","open":0.557714,"high":0.561764,"low":0.554776,"close":0.559408},{"date":"2017-08-25","open":0.558922,"high":0.561848,"low":0.555433,"close":0.559699},{"date":"2017-08-28","open":0.560305,"high":0.563767,"low":0.55779,"close":0.562048},{"date":"2017-08-29","open":0.561549,"high":0.567283,"low":0.555701,"close":0.561527},{"date":"2017-08-30","open":0.561042,"high":0.566225,"low":0.557202,"close":0.562457},{"date":"2017-08-31","open":0.563027,"high":0.568746,"low":0.559672,"close":0.564588},{"date":"2017-09-01","open":0.564618,"high":0.567812,"low":0.562679,"close":0.566979},{"date":"2017-09-05","open":0.568754,"high":0.575179,"low":0.559874,"close":0.565594},{"date":"2017-09-06","open":0.566116,"high":0.568574,"low":0.562439,"close":0.564844},{"date":"2017-09-07","open":0.56457,"high":0.566924,"low":0.56048,"close":0.563495},{"date":"2017-09-08","open":0.563519,"high":0.567479,"low":0.560965,"close":0.564604},{"date":"2017-09-11","open":0.565997,"high":0.56818,"low":0.562495,"close":0.564504},{"date":"2017-09-12","open":0.564996,"high":0.568078,"low":0.563077,"close":0.566047},{"date":"2017-09-13","open":0.566274,"high":0.569814,"low":0.564806,"close":0.567454},{"date":"2017-09-14","open":0.567574,"high":0.569551,"low":0.564957,"close":0.567116},{"date":"2017-09-15","open":0.569544,"high":0.573158,"low":0.567813,"close":0.571492},{"date":"2017-09-18","open":0.571371,"high":0.576901,"low":0.570126,"close":0.574163},{"date":"2017-09-19","open":0.57428,"high":0.575681,"low":0.5722,"close":0.573589},{"date":"2017-09-20","open":0.573959,"high":0.578579,"low":0.572605,"close":0.575222},{"date":"2017-09-21","open":0.576357,"high":0.578916,"low":0.573966,"close":0.576166},{"date":"2017-09-22","open":0.576872,"high":0.580957,"low":0.575091,"close":0.578496},{"date":"2017-09-25","open":0.579049,"high":0.584247,"low":0.575796,"close":0.580484},{"date":"2017-09-26","open":0.578502,"high":0.583377,"low":0.577413,"close":0.580577},{"date":"2017-09-27","open":0.5828,"high":0.594125,"low":0.579504,"close":0.589642},{"date":"2017-09-28","open":0.589637,"high":0.593118,"low":0.586088,"close":0.590493},{"date":"2017-09-29","open":0.590876,"high":0.593411,"low":0.587856,"close":0.589818},{"date":"2017-10-02","open":0.589725,"high":0.59692,"low":0.586874,"close":0.594483},{"date":"2017-10-03","open":0.594919,"high":0.596004,"low":0.590494,"close":0.594519},{"date":"2017-10-04","open":0.593969,"high":0.596334,"low":0.589449,"close":0.591918},{"date":"2017-10-05","open":0.592766,"high":0.594905,"low":0.588464,"close":0.590042},{"date":"2017-10-06","open":0.589062,"high":0.59224,"low":0.58724,"close":0.589889},{"date":"2017-10-09","open":0.589836,"high":0.594047,"low":0.585709,"close":0.588423},{"date":"2017-10-10","open":0.588885,"high":0.59174,"low":0.585807,"close":0.588563},{"date":"2017-10-11","open":0.589132,"high":0.590555,"low":0.586072,"close":0.587209},{"date":"2017-10-12","open":0.5869,"high":0.589731,"low":0.584255,"close":0.587653},{"date":"2017-10-13","open":0.587599,"high":0.589028,"low":0.584597,"close":0.58588},{"date":"2017-10-16","open":0.586223,"high":0.590024,"low":0.583265,"close":0.58459},{"date":"2017-10-17","open":0.584845,"high":0.587379,"low":0.581168,"close":0.582495},{"date":"2017-10-18","open":0.584213,"high":0.586732,"low":0.582458,"close":0.584702},{"date":"2017-10-19","open":0.583801,"high":0.587104,"low":0.579174,"close":0.583643},{"date":"2017-10-20","open":0.585547,"high":0.588067,"low":0.582795,"close":0.58333},{"date":"2017-10-23","open":0.583152,"high":0.586478,"low":0.577453,"close":0.581235},{"date":"2017-10-24","open":0.58219,"high":0.584736,"low":0.580306,"close":0.581423},{"date":"2017-10-25","open":0.581388,"high":0.586614,"low":0.574383,"close":0.581496},{"date":"2017-10-26","open":0.58182,"high":0.584547,"low":0.579438,"close":0.581958},{"date":"2017-10-27","open":0.580497,"high":0.586434,"low":0.575051,"close":0.581235},{"date":"2017-10-30","open":0.582017,"high":0.582856,"low":0.572166,"close":0.577254},{"date":"2017-10-31","open":0.578544,"high":0.583427,"low":0.577377,"close":0.580439},{"date":"2017-11-01","open":0.583243,"high":0.58556,"low":0.570522,"close":0.575828},{"date":"2017-11-02","open":0.575891,"high":0.582497,"low":0.573113,"close":0.577313},{"date":"2017-11-03","open":0.576017,"high":0.578935,"low":0.572766,"close":0.575005},{"date":"2017-11-06","open":0.575881,"high":0.578499,"low":0.572934,"close":0.574773},{"date":"2017-11-07","open":0.574584,"high":0.576737,"low":0.565028,"close":0.568292},{"date":"2017-11-08","open":0.567416,"high":0.57118,"low":0.562611,"close":0.568098},{"date":"2017-11-09","open":0.567532,"high":0.574934,"low":0.562251,"close":0.568153},{"date":"2017-11-10","open":0.569239,"high":0.571551,"low":0.566611,"close":0.567903},{"date":"2017-11-13","open":0.567137,"high":0.570684,"low":0.562667,"close":0.56753},{"date":"2017-11-14","open":0.567422,"high":0.571067,"low":0.564631,"close":0.567299},{"date":"2017-11-15","open":0.566402,"high":0.571959,"low":0.561776,"close":0.567891},{"date":"2017-11-16","open":0.567762,"high":0.576378,"low":0.564353,"close":0.571379},{"date":"2017-11-17","open":0.57025,"high":0.578151,"low":0.569125,"close":0.5757},{"date":"2017-11-20","open":0.576276,"high":0.580082,"low":0.573766,"close":0.578901},{"date":"2017-11-21","open":0.57952,"high":0.585805,"low":0.57671,"close":0.581138},{"date":"2017-11-22","open":0.581846,"high":0.584698,"low":0.579896,"close":0.580882},{"date":"2017-11-24","open":0.580862,"high":0.581834,"low":0.578816,"close":0.579774},{"date":"2017-11-27","open":0.581007,"high":0.583154,"low":0.576951,"close":0.578296},{"date":"2017-11-28","open":0.579153,"high":0.586879,"low":0.57307,"close":0.581504},{"date":"2017-11-29","open":0.582997,"high":0.588139,"low":0.580169,"close":0.5838},{"date":"2017-11-30","open":0.584243,"high":0.586149,"low":0.576132,"close":0.579789},{"date":"2017-12-01","open":0.580412,"high":0.589469,"low":0.560665,"close":0.578613},{"date":"2017-12-04","open":0.581653,"high":0.588496,"low":0.57084,"close":0.577156},{"date":"2017-12-05","open":0.581139,"high":0.581509,"low":0.569187,"close":0.573464},{"date":"2017-12-06","open":0.572807,"high":0.575502,"low":0.568574,"close":0.570658},{"date":"2017-12-07","open":0.569243,"high":0.57766,"low":0.567334,"close":0.572841},{"date":"2017-12-08","open":0.572824,"high":0.576753,"low":0.56975,"close":0.570261},{"date":"2017-12-11","open":0.569562,"high":0.573038,"low":0.566934,"close":0.568323},{"date":"2017-12-12","open":0.567718,"high":0.570415,"low":0.564193,"close":0.56556},{"date":"2017-12-13","open":0.564705,"high":0.572698,"low":0.563649,"close":0.568997},{"date":"2017-12-14","open":0.568535,"high":0.573042,"low":0.559988,"close":0.565008},{"date":"2017-12-15","open":0.569034,"high":0.577452,"low":0.563886,"close":0.571236},{"date":"2017-12-18","open":0.573182,"high":0.577357,"low":0.571333,"close":0.575317},{"date":"2017-12-19","open":0.576393,"high":0.579468,"low":0.569098,"close":0.572969},{"date":"2017-12-20","open":0.573117,"high":0.577224,"low":0.569597,"close":0.574392},{"date":"2017-12-21","open":0.572346,"high":0.576207,"low":0.570364,"close":0.573548},{"date":"2017-12-22","open":0.573169,"high":0.57471,"low":0.570916,"close":0.572651},{"date":"2017-12-26","open":0.572926,"high":0.574881,"low":0.571717,"close":0.573674},{"date":"2017-12-27","open":0.573005,"high":0.57657,"low":0.570762,"close":0.572834},{"date":"2017-12-28","open":0.572026,"high":0.574874,"low":0.571103,"close":0.573898},{"date":"2017-12-29","open":0.574051,"high":0.57812,"low":0.567455,"close":0.571311},{"date":"2018-01-02","open":0.571983,"high":0.575804,"low":0.567166,"close":0.572609},{"date":"2018-01-03","open":0.572093,"high":0.574286,"low":0.567248,"close":0.569601},{"date":"2018-01-04","open":0.571423,"high":0.573483,"low":0.565917,"close":0.56872},{"date":"2018-01-05","open":0.568346,"high":0.569884,"low":0.562728,"close":0.566125},{"date":"2018-01-08","open":0.566134,"high":0.568796,"low":0.560015,"close":0.565968},{"date":"2018-01-09","open":0.565743,"high":0.567353,"low":0.562144,"close":0.563925},{"date":"2018-01-10","open":0.564418,"high":0.568555,"low":0.560892,"close":0.564862},{"date":"2018-01-11","open":0.564404,"high":0.574228,"low":0.561278,"close":0.570404},{"date":"2018-01-12","open":0.570436,"high":0.575413,"low":0.566215,"close":0.569085},{"date":"2018-01-16","open":0.568677,"high":0.577196,"low":0.55625,"close":0.563743},{"date":"2018-01-17","open":0.563968,"high":0.570242,"low":0.558043,"close":0.563714},{"date":"2018-01-18","open":0.562545,"high":0.565367,"low":0.558616,"close":0.560794},{"date":"2018-01-19","open":0.56015,"high":0.568496,"low":0.55829,"close":0.5656},{"date":"2018-01-22","open":0.565371,"high":0.569241,"low":0.560013,"close":0.564045},{"date":"2018-01-23","open":0.563203,"high":0.567695,"low":0.559446,"close":0.564651},{"date":"2018-01-24","open":0.564608,"high":0.569933,"low":0.556375,"close":0.561374},{"date":"2018-01-25","open":0.561796,"high":0.566289,"low":0.556548,"close":0.561348},{"date":"2018-01-26","open":0.561231,"high":0.562368,"low":0.55392,"close":0.556913},{"date":"2018-01-29","open":0.55629,"high":0.561898,"low":0.553783,"close":0.557468},{"date":"2018-01-30","open":0.557891,"high":0.56262,"low":0.550432,"close":0.557851},{"date":"2018-01-31","open":0.557917,"high":0.564415,"low":0.550371,"close":0.554665},{"date":"2018-02-01","open":0.554061,"high":0.560104,"low":0.549459,"close":0.557035},{"date":"2018-02-02","open":0.557448,"high":0.566973,"low":0.5478,"close":0.558468},{"date":"2018-02-05","open":0.55831,"high":0.584064,"low":0.536016,"close":0.560452},{"date":"2018-02-06","open":0.55986,"high":0.581252,"low":0.534816,"close":0.5562},{"date":"2018-02-07","open":0.557207,"high":0.563532,"low":0.545638,"close":0.559794},{"date":"2018-02-08","open":0.559643,"high":0.582321,"low":0.542343,"close":0.564531},{"date":"2018-02-09","open":0.56273,"high":0.584928,"low":0.540571,"close":0.561262},{"date":"2018-02-12","open":0.556874,"high":0.569136,"low":0.544849,"close":0.558378},{"date":"2018-02-13","open":0.558321,"high":0.565075,"low":0.550971,"close":0.558195},{"date":"2018-02-14","open":0.558549,"high":0.573288,"low":0.545111,"close":0.560666},{"date":"2018-02-15","open":0.560518,"high":0.568776,"low":0.551421,"close":0.559645},{"date":"2018-02-16","open":0.560407,"high":0.56668,"low":0.554046,"close":0.561459},{"date":"2018-02-20","open":0.560784,"high":0.568466,"low":0.554208,"close":0.560354},{"date":"2018-02-21","open":0.560574,"high":0.573498,"low":0.553327,"close":0.563747},{"date":"2018-02-22","open":0.563667,"high":0.571243,"low":0.556345,"close":0.56213},{"date":"2018-02-23","open":0.562861,"high":0.567816,"low":0.553857,"close":0.560518},{"date":"2018-02-26","open":0.560033,"high":0.564049,"low":0.552031,"close":0.557719},{"date":"2018-02-27","open":0.557981,"high":0.568159,"low":0.547648,"close":0.556645},{"date":"2018-02-28","open":0.555499,"high":0.566184,"low":0.544227,"close":0.55347},{"date":"2018-03-01","open":0.552854,"high":0.569812,"low":0.543178,"close":0.560142},{"date":"2018-03-02","open":0.559481,"high":0.576807,"low":0.5502,"close":0.566188},{"date":"2018-03-05","open":0.567064,"high":0.576436,"low":0.555059,"close":0.564716},{"date":"2018-03-06","open":0.565057,"high":0.573014,"low":0.558909,"close":0.569371},{"date":"2018-03-07","open":0.571186,"high":0.580792,"low":0.564536,"close":0.574602},{"date":"2018-03-08","open":0.57357,"high":0.578041,"low":0.567022,"close":0.570668},{"date":"2018-03-09","open":0.570584,"high":0.577468,"low":0.56252,"close":0.569871},{"date":"2018-03-12","open":0.57038,"high":0.574115,"low":0.566218,"close":0.571593},{"date":"2018-03-13","open":0.571755,"high":0.580734,"low":0.56396,"close":0.572637},{"date":"2018-03-14","open":0.573126,"high":0.580296,"low":0.566182,"close":0.572866},{"date":"2018-03-15","open":0.573075,"high":0.576249,"low":0.565309,"close":0.570618},{"date":"2018-03-16","open":0.571876,"high":0.577333,"low":0.569193,"close":0.575492},{"date":"2018-03-19","open":0.574977,"high":0.585251,"low":0.562864,"close":0.577766},{"date":"2018-03-20","open":0.578246,"high":0.581168,"low":0.573379,"close":0.576638},{"date":"2018-03-21","open":0.577039,"high":0.585736,"low":0.571596,"close":0.581112},{"date":"2018-03-22","open":0.581016,"high":0.594699,"low":0.570201,"close":0.581598},{"date":"2018-03-23","open":0.581292,"high":0.597797,"low":0.567022,"close":0.581476},{"date":"2018-03-26","open":0.580208,"high":0.591265,"low":0.566741,"close":0.578364},{"date":"2018-03-27","open":0.5773,"high":0.593803,"low":0.561195,"close":0.576976},{"date":"2018-03-28","open":0.578102,"high":0.585312,"low":0.568801,"close":0.578494},{"date":"2018-03-29","open":0.578585,"high":0.589209,"low":0.56831,"close":0.576971},{"date":"2018-04-02","open":0.577109,"high":0.597126,"low":0.559343,"close":0.575329},{"date":"2018-04-03","open":0.575656,"high":0.586357,"low":0.567525,"close":0.576178},{"date":"2018-04-04","open":0.578384,"high":0.594622,"low":0.560864,"close":0.577326},{"date":"2018-04-05","open":0.576313,"high":0.581152,"low":0.571257,"close":0.577549},{"date":"2018-04-06","open":0.57843,"high":0.594574,"low":0.562597,"close":0.578931},{"date":"2018-04-09","open":0.579255,"high":0.587059,"low":0.567966,"close":0.576782},{"date":"2018-04-10","open":0.575699,"high":0.585406,"low":0.570102,"close":0.578465},{"date":"2018-04-11","open":0.579876,"high":0.585861,"low":0.574575,"close":0.582765},{"date":"2018-04-12","open":0.582184,"high":0.58632,"low":0.576517,"close":0.581958},{"date":"2018-04-13","open":0.580719,"high":0.588349,"low":0.573783,"close":0.580615},{"date":"2018-04-16","open":0.579925,"high":0.585635,"low":0.574609,"close":0.581192},{"date":"2018-04-17","open":0.579995,"high":0.586009,"low":0.575774,"close":0.581295},{"date":"2018-04-18","open":0.58192,"high":0.586875,"low":0.579285,"close":0.582418},{"date":"2018-04-19","open":0.582755,"high":0.588451,"low":0.57759,"close":0.581613},{"date":"2018-04-20","open":0.580522,"high":0.590038,"low":0.576637,"close":0.583436},{"date":"2018-04-23","open":0.582878,"high":0.588996,"low":0.576991,"close":0.582661},{"date":"2018-04-24","open":0.582303,"high":0.599472,"low":0.571647,"close":0.587231},{"date":"2018-04-25","open":0.587121,"high":0.593445,"low":0.579109,"close":0.584911},{"date":"2018-04-26","open":0.583179,"high":0.588028,"low":0.576015,"close":0.581691},{"date":"2018-04-27","open":0.580075,"high":0.585198,"low":0.575223,"close":0.58032},{"date":"2018-04-30","open":0.580034,"high":0.588625,"low":0.572212,"close":0.579638},{"date":"2018-05-01","open":0.579869,"high":0.588646,"low":0.572275,"close":0.58144},{"date":"2018-05-02","open":0.580828,"high":0.59286,"low":0.57844,"close":0.587576},{"date":"2018-05-03","open":0.587623,"high":0.59641,"low":0.577764,"close":0.585675},{"date":"2018-05-04","open":0.586035,"high":0.599272,"low":0.572735,"close":0.585407},{"date":"2018-05-07","open":0.585222,"high":0.593213,"low":0.582419,"close":0.588379},{"date":"2018-05-08","open":0.588818,"high":0.595248,"low":0.586354,"close":0.591301},{"date":"2018-05-09","open":0.590294,"high":0.595679,"low":0.58317,"close":0.588794},{"date":"2018-05-10","open":0.587778,"high":0.592739,"low":0.582804,"close":0.586464},{"date":"2018-05-11","open":0.586236,"high":0.589624,"low":0.582244,"close":0.585816},{"date":"2018-05-14","open":0.585425,"high":0.589991,"low":0.580305,"close":0.583303},{"date":"2018-05-15","open":0.584374,"high":0.591008,"low":0.582342,"close":0.587459},{"date":"2018-05-16","open":0.58822,"high":0.595035,"low":0.584653,"close":0.591096},{"date":"2018-05-17","open":0.592042,"high":0.597499,"low":0.588332,"close":0.594316},{"date":"2018-05-18","open":0.596237,"high":0.599122,"low":0.593868,"close":0.59658},{"date":"2018-05-21","open":0.59474,"high":0.598892,"low":0.592598,"close":0.596042},{"date":"2018-05-22","open":0.595926,"high":0.599949,"low":0.589353,"close":0.593375},{"date":"2018-05-23","open":0.59494,"high":0.598841,"low":0.589378,"close":0.592515},{"date":"2018-05-24","open":0.593309,"high":0.599564,"low":0.587878,"close":0.593952},{"date":"2018-05-25","open":0.594341,"high":0.597098,"low":0.591769,"close":0.594305},{"date":"2018-05-29","open":0.595169,"high":0.605878,"low":0.590441,"close":0.600401},{"date":"2018-05-30","open":0.600222,"high":0.607906,"low":0.594486,"close":0.601885},{"date":"2018-05-31","open":0.602903,"high":0.608229,"low":0.595765,"close":0.60076},{"date":"2018-06-01","open":0.60141,"high":0.603606,"low":0.596043,"close":0.59883},{"date":"2018-06-04","open":0.59855,"high":0.600562,"low":0.593481,"close":0.599163},{"date":"2018-06-05","open":0.598255,"high":0.604603,"low":0.59645,"close":0.602435},{"date":"2018-06-06","open":0.600856,"high":0.60682,"low":0.596642,"close":0.601766},{"date":"2018-06-07","open":0.601223,"high":0.60516,"low":0.593754,"close":0.598551},{"date":"2018-06-08","open":0.599819,"high":0.602219,"low":0.595723,"close":0.598584},{"date":"2018-06-11","open":0.598477,"high":0.600446,"low":0.595232,"close":0.598686},{"date":"2018-06-12","open":0.598215,"high":0.603688,"low":0.596893,"close":0.600638},{"date":"2018-06-13","open":0.600917,"high":0.604284,"low":0.596179,"close":0.600187},{"date":"2018-06-14","open":0.600301,"high":0.603611,"low":0.596463,"close":0.601873},{"date":"2018-06-15","open":0.604628,"high":0.60966,"low":0.600086,"close":0.605528},{"date":"2018-06-18","open":0.606084,"high":0.613239,"low":0.602566,"close":0.609633},{"date":"2018-06-19","open":0.611496,"high":0.617007,"low":0.603953,"close":0.612015},{"date":"2018-06-20","open":0.613349,"high":0.617584,"low":0.610545,"close":0.6159},{"date":"2018-06-21","open":0.615959,"high":0.621456,"low":0.607906,"close":0.613988},{"date":"2018-06-22","open":0.61311,"high":0.616416,"low":0.606657,"close":0.610832},{"date":"2018-06-25","open":0.611615,"high":0.621962,"low":0.599883,"close":0.609151},{"date":"2018-06-26","open":0.608268,"high":0.615458,"low":0.604821,"close":0.61134},{"date":"2018-06-27","open":0.610483,"high":0.618582,"low":0.596305,"close":0.606571},{"date":"2018-06-28","open":0.60615,"high":0.611643,"low":0.597093,"close":0.604969},{"date":"2018-06-29","open":0.603814,"high":0.608704,"low":0.597859,"close":0.603694},{"date":"2018-07-02","open":0.603911,"high":0.612688,"low":0.597265,"close":0.606562},{"date":"2018-07-03","open":0.603767,"high":0.612751,"low":0.603341,"close":0.608933},{"date":"2018-07-05","open":0.609399,"high":0.615847,"low":0.603375,"close":0.610889},{"date":"2018-07-06","open":0.611298,"high":0.617652,"low":0.603683,"close":0.610885},{"date":"2018-07-09","open":0.611137,"high":0.612405,"low":0.605807,"close":0.609248},{"date":"2018-07-10","open":0.609102,"high":0.610867,"low":0.600588,"close":0.604303},{"date":"2018-07-11","open":0.604799,"high":0.609757,"low":0.600813,"close":0.60359},{"date":"2018-07-12","open":0.60396,"high":0.606088,"low":0.596357,"close":0.601067},{"date":"2018-07-13","open":0.601247,"high":0.605505,"low":0.598078,"close":0.598805},{"date":"2018-07-16","open":0.599914,"high":0.602604,"low":0.593138,"close":0.597014},{"date":"2018-07-17","open":0.598808,"high":0.603427,"low":0.593037,"close":0.597247},{"date":"2018-07-18","open":0.596521,"high":0.600086,"low":0.592396,"close":0.597666},{"date":"2018-07-19","open":0.598516,"high":0.605632,"low":0.595783,"close":0.604179},{"date":"2018-07-20","open":0.603353,"high":0.60576,"low":0.600221,"close":0.602403},{"date":"2018-07-23","open":0.602254,"high":0.606142,"low":0.598402,"close":0.602034},{"date":"2018-07-24","open":0.601334,"high":0.604925,"low":0.588264,"close":0.592628},{"date":"2018-07-25","open":0.593396,"high":0.595492,"low":0.584239,"close":0.589768},{"date":"2018-07-26","open":0.59202,"high":0.59829,"low":0.589596,"close":0.594339},{"date":"2018-07-27","open":0.593916,"high":0.601755,"low":0.580614,"close":0.587236},{"date":"2018-07-30","open":0.587013,"high":0.594287,"low":0.582449,"close":0.586533},{"date":"2018-07-31","open":0.585912,"high":0.594265,"low":0.582902,"close":0.589592},{"date":"2018-08-01","open":0.588507,"high":0.593439,"low":0.583065,"close":0.590187},{"date":"2018-08-02","open":0.590429,"high":0.598975,"low":0.583693,"close":0.591274},{"date":"2018-08-03","open":0.591619,"high":0.593915,"low":0.583833,"close":0.586707},{"date":"2018-08-06","open":0.586201,"high":0.59149,"low":0.582126,"close":0.58783},{"date":"2018-08-07","open":0.588283,"high":0.590696,"low":0.585993,"close":0.587296},{"date":"2018-08-08","open":0.587687,"high":0.589563,"low":0.582316,"close":0.587017},{"date":"2018-08-09","open":0.587154,"high":0.592131,"low":0.585901,"close":0.589329},{"date":"2018-08-10","open":0.589346,"high":0.597358,"low":0.587763,"close":0.591644},{"date":"2018-08-13","open":0.591738,"high":0.596408,"low":0.583756,"close":0.590393},{"date":"2018-08-14","open":0.589955,"high":0.596856,"low":0.587289,"close":0.592462},{"date":"2018-08-15","open":0.593881,"high":0.599015,"low":0.584519,"close":0.589431},{"date":"2018-08-16","open":0.588779,"high":0.593485,"low":0.584795,"close":0.590122},{"date":"2018-08-17","open":0.590036,"high":0.594523,"low":0.584571,"close":0.590577},{"date":"2018-08-20","open":0.591134,"high":0.593489,"low":0.58688,"close":0.590962},{"date":"2018-08-21","open":0.590882,"high":0.599769,"low":0.588632,"close":0.596354},{"date":"2018-08-22","open":0.596719,"high":0.600497,"low":0.594295,"close":0.598176},{"date":"2018-08-23","open":0.59828,"high":0.600918,"low":0.593086,"close":0.597152},{"date":"2018-08-24","open":0.597507,"high":0.599832,"low":0.594501,"close":0.596814},{"date":"2018-08-27","open":0.595825,"high":0.599072,"low":0.591997,"close":0.593002},{"date":"2018-08-28","open":0.593042,"high":0.595992,"low":0.589147,"close":0.593267},{"date":"2018-08-29","open":0.592845,"high":0.595985,"low":0.587715,"close":0.591807},{"date":"2018-08-30","open":0.591771,"high":0.598108,"low":0.589717,"close":0.593731},{"date":"2018-08-31","open":0.593293,"high":0.599364,"low":0.59128,"close":0.595984},{"date":"2018-09-04","open":0.596157,"high":0.599695,"low":0.589642,"close":0.594355},{"date":"2018-09-05","open":0.594935,"high":0.598249,"low":0.588178,"close":0.594367},{"date":"2018-09-06","open":0.595435,"high":0.600976,"low":0.58869,"close":0.592136},{"date":"2018-09-07","open":0.593108,"high":0.597991,"low":0.587669,"close":0.592976},{"date":"2018-09-10","open":0.593094,"high":0.59636,"low":0.589503,"close":0.592676},{"date":"2018-09-11","open":0.59366,"high":0.597951,"low":0.587118,"close":0.591697},{"date":"2018-09-12","open":0.590846,"high":0.593588,"low":0.5843,"close":0.590136},{"date":"2018-09-13","open":0.58997,"high":0.591517,"low":0.585005,"close":0.586803},{"date":"2018-09-14","open":0.586718,"high":0.592862,"low":0.585024,"close":0.589178},{"date":"2018-09-17","open":0.589437,"high":0.593502,"low":0.582239,"close":0.586023},{"date":"2018-09-18","open":0.586366,"high":0.58957,"low":0.581761,"close":0.585301},{"date":"2018-09-19","open":0.585215,"high":0.588213,"low":0.579622,"close":0.582549},{"date":"2018-09-20","open":0.582183,"high":0.588175,"low":0.577703,"close":0.583214},{"date":"2018-09-21","open":0.585997,"high":0.588808,"low":0.58052,"close":0.583582},{"date":"2018-09-24","open":0.584403,"high":0.587182,"low":0.578937,"close":0.583362},{"date":"2018-09-25","open":0.583302,"high":0.587028,"low":0.582376,"close":0.584798},{"date":"2018-09-26","open":0.584133,"high":0.587506,"low":0.574117,"close":0.579654},{"date":"2018-09-27","open":0.579767,"high":0.581524,"low":0.574698,"close":0.578073},{"date":"2018-09-28","open":0.577434,"high":0.582859,"low":0.574876,"close":0.579767},{"date":"2018-10-01","open":0.579542,"high":0.581896,"low":0.565903,"close":0.57015},{"date":"2018-10-02","open":0.569968,"high":0.571993,"low":0.561568,"close":0.564309},{"date":"2018-10-03","open":0.564255,"high":0.572326,"low":0.561065,"close":0.568936},{"date":"2018-10-04","open":0.568171,"high":0.575853,"low":0.560122,"close":0.565368},{"date":"2018-10-05","open":0.565259,"high":0.573545,"low":0.553485,"close":0.563408},{"date":"2018-10-08","open":0.56356,"high":0.568827,"low":0.55704,"close":0.562226},{"date":"2018-10-09","open":0.562372,"high":0.567493,"low":0.557294,"close":0.560856},{"date":"2018-10-10","open":0.560681,"high":0.579351,"low":0.544979,"close":0.562558},{"date":"2018-10-11","open":0.562329,"high":0.581891,"low":0.550412,"close":0.564243},{"date":"2018-10-12","open":0.562055,"high":0.571869,"low":0.548161,"close":0.556623},{"date":"2018-10-15","open":0.55656,"high":0.566132,"low":0.550606,"close":0.561844},{"date":"2018-10-16","open":0.561388,"high":0.575434,"low":0.548536,"close":0.565763},{"date":"2018-10-17","open":0.564042,"high":0.570039,"low":0.554473,"close":0.563238},{"date":"2018-10-18","open":0.563386,"high":0.573263,"low":0.551184,"close":0.560781},{"date":"2018-10-19","open":0.561,"high":0.567612,"low":0.546867,"close":0.555149},{"date":"2018-10-22","open":0.555668,"high":0.562844,"low":0.549899,"close":0.556452},{"date":"2018-10-23","open":0.55704,"high":0.56919,"low":0.541783,"close":0.554293},{"date":"2018-10-24","open":0.554019,"high":0.574159,"low":0.532656,"close":0.55009},{"date":"2018-10-25","open":0.54877,"high":0.562746,"low":0.538648,"close":0.552096},{"date":"2018-10-26","open":0.554829,"high":0.569675,"low":0.533948,"close":0.555836},{"date":"2018-10-29","open":0.554799,"high":0.579681,"low":0.536799,"close":0.555863},{"date":"2018-10-30","open":0.556946,"high":0.569664,"low":0.546621,"close":0.559174},{"date":"2018-10-31","open":0.558877,"high":0.562195,"low":0.549098,"close":0.554373},{"date":"2018-11-01","open":0.55556,"high":0.568718,"low":0.550944,"close":0.561186},{"date":"2018-11-02","open":0.560728,"high":0.574539,"low":0.553864,"close":0.566406},{"date":"2018-11-05","open":0.565409,"high":0.569965,"low":0.556002,"close":0.562859},{"date":"2018-11-06","open":0.562162,"high":0.567649,"low":0.557646,"close":0.562082},{"date":"2018-11-07","open":0.559735,"high":0.568103,"low":0.550694,"close":0.560158},{"date":"2018-11-08","open":0.559102,"high":0.565504,"low":0.555935,"close":0.559679},{"date":"2018-11-09","open":0.55908,"high":0.564958,"low":0.547737,"close":0.554724},{"date":"2018-11-12","open":0.555648,"high":0.566822,"low":0.543646,"close":0.554096},{"date":"2018-11-13","open":0.555128,"high":0.564387,"low":0.545854,"close":0.553371},{"date":"2018-11-14","open":0.553764,"high":0.568076,"low":0.540694,"close":0.553109},{"date":"2018-11-15","open":0.552459,"high":0.568518,"low":0.54153,"close":0.555197},{"date":"2018-11-16","open":0.554141,"high":0.561521,"low":0.546169,"close":0.555073},{"date":"2018-11-19","open":0.555503,"high":0.567128,"low":0.542724,"close":0.553177},{"date":"2018-11-20","open":0.554907,"high":0.564051,"low":0.545281,"close":0.552741},{"date":"2018-11-21","open":0.552095,"high":0.563639,"low":0.548493,"close":0.558562},{"date":"2018-11-23","open":0.557869,"high":0.56753,"low":0.554377,"close":0.561785},{"date":"2018-11-26","open":0.561818,"high":0.56682,"low":0.555518,"close":0.560037},{"date":"2018-11-27","open":0.560111,"high":0.563615,"low":0.552496,"close":0.553539},{"date":"2018-11-28","open":0.553412,"high":0.567846,"low":0.537912,"close":0.554447},{"date":"2018-11-29","open":0.553907,"high":0.560658,"low":0.545963,"close":0.554165},{"date":"2018-11-30","open":0.553157,"high":0.559005,"low":0.546837,"close":0.553673},{"date":"2018-12-03","open":0.550842,"high":0.556665,"low":0.542154,"close":0.551665},{"date":"2018-12-04","open":0.552322,"high":0.571063,"low":0.527667,"close":0.545865},{"date":"2018-12-06","open":0.546969,"high":0.56089,"low":0.531281,"close":0.545508},{"date":"2018-12-07","open":0.546055,"high":0.56452,"low":0.528243,"close":0.54642},{"date":"2018-12-10","open":0.547784,"high":0.559585,"low":0.533452,"close":0.543795},{"date":"2018-12-11","open":0.544273,"high":0.556957,"low":0.531564,"close":0.543104},{"date":"2018-12-12","open":0.541668,"high":0.553039,"low":0.538141,"close":0.545544},{"date":"2018-12-13","open":0.54495,"high":0.551605,"low":0.53288,"close":0.538004},{"date":"2018-12-14","open":0.538979,"high":0.551203,"low":0.530622,"close":0.539832},{"date":"2018-12-17","open":0.538435,"high":0.555674,"low":0.522386,"close":0.536576},{"date":"2018-12-18","open":0.537558,"high":0.54951,"low":0.528358,"close":0.536498},{"date":"2018-12-19","open":0.536113,"high":0.556166,"low":0.513685,"close":0.533312},{"date":"2018-12-20","open":0.534819,"high":0.549397,"low":0.517566,"close":0.533196},{"date":"2018-12-21","open":0.536516,"high":0.554005,"low":0.512515,"close":0.533319},{"date":"2018-12-24","open":0.534346,"high":0.548384,"low":0.522505,"close":0.537168},{"date":"2018-12-26","open":0.535153,"high":0.56511,"low":0.511049,"close":0.535909},{"date":"2018-12-27","open":0.537041,"high":0.554402,"low":0.515003,"close":0.534043},{"date":"2018-12-28","open":0.530812,"high":0.547819,"low":0.52323,"close":0.536266},{"date":"2018-12-31","open":0.535823,"high":0.541682,"low":0.5268,"close":0.535771},{"date":"2019-01-02","open":0.53732,"high":0.549583,"low":0.523626,"close":0.538252},{"date":"2019-01-03","open":0.539459,"high":0.552551,"low":0.529629,"close":0.541542},{"date":"2019-01-04","open":0.540894,"high":0.556702,"low":0.528268,"close":0.543564},{"date":"2019-01-07","open":0.543195,"high":0.55771,"low":0.534245,"close":0.548746},{"date":"2019-01-08","open":0.548244,"high":0.558228,"low":0.54172,"close":0.551973},{"date":"2019-01-09","open":0.552182,"high":0.559702,"low":0.546985,"close":0.55394},{"date":"2019-01-10","open":0.554359,"high":0.562505,"low":0.545416,"close":0.554852},{"date":"2019-01-11","open":0.554991,"high":0.560207,"low":0.550867,"close":0.554792},{"date":"2019-01-14","open":0.556023,"high":0.559417,"low":0.550097,"close":0.552642},{"date":"2019-01-15","open":0.553293,"high":0.557193,"low":0.545033,"close":0.550989},{"date":"2019-01-16","open":0.550857,"high":0.557368,"low":0.548422,"close":0.553759},{"date":"2019-01-17","open":0.553786,"high":0.562894,"low":0.545506,"close":0.554571},{"date":"2019-01-18","open":0.553249,"high":0.562433,"low":0.546857,"close":0.552916},{"date":"2019-01-22","open":0.553055,"high":0.56217,"low":0.543462,"close":0.551624},{"date":"2019-01-23","open":0.550434,"high":0.560807,"low":0.541788,"close":0.548954},{"date":"2019-01-24","open":0.548725,"high":0.556166,"low":0.546291,"close":0.551964},{"date":"2019-01-25","open":0.552012,"high":0.559964,"low":0.549044,"close":0.554368},{"date":"2019-01-28","open":0.554159,"high":0.561175,"low":0.550999,"close":0.555619},{"date":"2019-01-29","open":0.555888,"high":0.559357,"low":0.551427,"close":0.555028},{"date":"2019-01-30","open":0.554432,"high":0.561362,"low":0.542529,"close":0.552358},{"date":"2019-01-31","open":0.551792,"high":0.558611,"low":0.545458,"close":0.552217},{"date":"2019-02-01","open":0.552841,"high":0.556059,"low":0.547861,"close":0.552396},{"date":"2019-02-04","open":0.553145,"high":0.560477,"low":0.547293,"close":0.555082},{"date":"2019-02-05","open":0.554287,"high":0.557599,"low":0.549444,"close":0.55335},{"date":"2019-02-06","open":0.553686,"high":0.556671,"low":0.549133,"close":0.553384},{"date":"2019-02-07","open":0.553333,"high":0.561706,"low":0.546456,"close":0.55412},{"date":"2019-02-08","open":0.554642,"high":0.559683,"low":0.548821,"close":0.554036},{"date":"2019-02-11","open":0.554167,"high":0.559753,"low":0.551144,"close":0.558347},{"date":"2019-02-12","open":0.557668,"high":0.562495,"low":0.553257,"close":0.558154},{"date":"2019-02-13","open":0.55783,"high":0.560023,"low":0.553401,"close":0.557911},{"date":"2019-02-14","open":0.557309,"high":0.565727,"low":0.552895,"close":0.560427},{"date":"2019-02-15","open":0.560067,"high":0.56582,"low":0.556108,"close":0.563219},{"date":"2019-02-19","open":0.562609,"high":0.568235,"low":0.558367,"close":0.563793},{"date":"2019-02-20","open":0.563911,"high":0.568368,"low":0.5612,"close":0.565317},{"date":"2019-02-21","open":0.565826,"high":0.569459,"low":0.561165,"close":0.565172},{"date":"2019-02-22","open":0.565496,"high":0.570548,"low":0.562357,"close":0.566562},{"date":"2019-02-25","open":0.566665,"high":0.570805,"low":0.561978,"close":0.565934},{"date":"2019-02-26","open":0.56608,"high":0.567193,"low":0.559722,"close":0.562437},{"date":"2019-02-27","open":0.561863,"high":0.567392,"low":0.558389,"close":0.563467},{"date":"2019-02-28","open":0.563127,"high":0.565824,"low":0.559563,"close":0.562581},{"date":"2019-03-01","open":0.563222,"high":0.567893,"low":0.558068,"close":0.564296},{"date":"2019-03-04","open":0.562997,"high":0.573544,"low":0.551992,"close":0.561238},{"date":"2019-03-05","open":0.561422,"high":0.563737,"low":0.557478,"close":0.559386},{"date":"2019-03-06","open":0.558911,"high":0.563527,"low":0.547643,"close":0.551761},{"date":"2019-03-07","open":0.552758,"high":0.558762,"low":0.546482,"close":0.551544},{"date":"2019-03-08","open":0.552649,"high":0.557081,"low":0.548371,"close":0.552503},{"date":"2019-03-11","open":0.552605,"high":0.560658,"low":0.545187,"close":0.554123},{"date":"2019-03-12","open":0.553286,"high":0.555783,"low":0.549148,"close":0.552327},{"date":"2019-03-13","open":0.552339,"high":0.555583,"low":0.54802,"close":0.550864},{"date":"2019-03-14","open":0.550521,"high":0.552321,"low":0.547119,"close":0.548976},{"date":"2019-03-15","open":0.550831,"high":0.556023,"low":0.546862,"close":0.55014},{"date":"2019-03-18","open":0.550737,"high":0.556168,"low":0.546522,"close":0.551659},{"date":"2019-03-19","open":0.551938,"high":0.556235,"low":0.543572,"close":0.548725},{"date":"2019-03-20","open":0.547703,"high":0.554438,"low":0.537601,"close":0.544344},{"date":"2019-03-21","open":0.54422,"high":0.556185,"low":0.535556,"close":0.545324},{"date":"2019-03-22","open":0.544453,"high":0.55355,"low":0.527026,"close":0.535792},{"date":"2019-03-25","open":0.53602,"high":0.545022,"low":0.529676,"close":0.538561},{"date":"2019-03-26","open":0.539058,"high":0.546645,"low":0.534375,"close":0.540196},{"date":"2019-03-27","open":0.539682,"high":0.547656,"low":0.530522,"close":0.540926},{"date":"2019-03-28","open":0.54143,"high":0.547999,"low":0.536716,"close":0.543693},{"date":"2019-03-29","open":0.544212,"high":0.547663,"low":0.53776,"close":0.54195},{"date":"2019-04-01","open":0.541939,"high":0.544726,"low":0.537182,"close":0.541441},{"date":"2019-04-02","open":0.541428,"high":0.543267,"low":0.536317,"close":0.539777},{"date":"2019-04-03","open":0.542044,"high":0.546457,"low":0.537705,"close":0.541722},{"date":"2019-04-04","open":0.54146,"high":0.54547,"low":0.538649,"close":0.542935},{"date":"2019-04-05","open":0.542859,"high":0.547531,"low":0.541143,"close":0.545379},{"date":"2019-04-08","open":0.544429,"high":0.548074,"low":0.540203,"close":0.544063},{"date":"2019-04-09","open":0.543793,"high":0.546564,"low":0.537733,"close":0.540183},{"date":"2019-04-10","open":0.540293,"high":0.547701,"low":0.538611,"close":0.545666},{"date":"2019-04-11","open":0.545373,"high":0.5483,"low":0.542896,"close":0.545123},{"date":"2019-04-12","open":0.545276,"high":0.548671,"low":0.540882,"close":0.543424},{"date":"2019-04-15","open":0.544205,"high":0.546907,"low":0.539005,"close":0.542022},{"date":"2019-04-16","open":0.542052,"high":0.545423,"low":0.539432,"close":0.542942},{"date":"2019-04-17","open":0.542519,"high":0.547112,"low":0.532546,"close":0.539299},{"date":"2019-04-18","open":0.538125,"high":0.541398,"low":0.532723,"close":0.536653},{"date":"2019-04-22","open":0.537089,"high":0.539004,"low":0.53202,"close":0.534778},{"date":"2019-04-23","open":0.534505,"high":0.544212,"low":0.529986,"close":0.538002},{"date":"2019-04-24","open":0.538338,"high":0.543329,"low":0.536806,"close":0.540875},{"date":"2019-04-25","open":0.53858,"high":0.541637,"low":0.531013,"close":0.536723},{"date":"2019-04-26","open":0.53735,"high":0.54419,"low":0.532897,"close":0.539416},{"date":"2019-04-29","open":0.540425,"high":0.543983,"low":0.538258,"close":0.541158},{"date":"2019-04-30","open":0.542267,"high":0.545321,"low":0.533261,"close":0.538365},{"date":"2019-05-01","open":0.538375,"high":0.543968,"low":0.53131,"close":0.537302},{"date":"2019-05-02","open":0.537027,"high":0.546249,"low":0.531876,"close":0.540971},{"date":"2019-05-03","open":0.540639,"high":0.551459,"low":0.53744,"close":0.545965},{"date":"2019-05-06","open":0.546863,"high":0.557667,"low":0.538713,"close":0.548835},{"date":"2019-05-07","open":0.549061,"high":0.559358,"low":0.537292,"close":0.547112},{"date":"2019-05-08","open":0.546934,"high":0.551086,"low":0.541236,"close":0.545195},{"date":"2019-05-09","open":0.545244,"high":0.552947,"low":0.535064,"close":0.544862},{"date":"2019-05-10","open":0.544745,"high":0.555544,"low":0.531841,"close":0.543631},{"date":"2019-05-13","open":0.54419,"high":0.550209,"low":0.533211,"close":0.539878},{"date":"2019-05-14","open":0.538884,"high":0.546993,"low":0.532094,"close":0.541778},{"date":"2019-05-15","open":0.541212,"high":0.548799,"low":0.532141,"close":0.540377},{"date":"2019-05-16","open":0.540547,"high":0.546543,"low":0.534006,"close":0.538756},{"date":"2019-05-17","open":0.539454,"high":0.544578,"low":0.528967,"close":0.534705},{"date":"2019-05-20","open":0.534852,"high":0.539771,"low":0.52948,"close":0.534531},{"date":"2019-05-21","open":0.533989,"high":0.53945,"low":0.531767,"close":0.536875},{"date":"2019-05-22","open":0.536767,"high":0.538723,"low":0.530189,"close":0.534013},{"date":"2019-05-23","open":0.533479,"high":0.538404,"low":0.524628,"close":0.529489},{"date":"2019-05-24","open":0.529992,"high":0.535609,"low":0.527058,"close":0.533241},{"date":"2019-05-28","open":0.533435,"high":0.541356,"low":0.526412,"close":0.533964},{"date":"2019-05-29","open":0.533649,"high":0.538217,"low":0.527491,"close":0.533079},{"date":"2019-05-30","open":0.532944,"high":0.538426,"low":0.525068,"close":0.530158},{"date":"2019-05-31","open":0.52929,"high":0.533498,"low":0.524394,"close":0.52988},{"date":"2019-06-03","open":0.530783,"high":0.539053,"low":0.525511,"close":0.533088},{"date":"2019-06-04","open":0.533776,"high":0.543309,"low":0.521662,"close":0.535273},{"date":"2019-06-05","open":0.533985,"high":0.538278,"low":0.525142,"close":0.530782},{"date":"2019-06-06","open":0.529916,"high":0.532682,"low":0.519384,"close":0.525983},{"date":"2019-06-07","open":0.525828,"high":0.530237,"low":0.51937,"close":0.524457},{"date":"2019-06-10","open":0.523378,"high":0.530135,"low":0.520769,"close":0.525141},{"date":"2019-06-11","open":0.525345,"high":0.531716,"low":0.516747,"close":0.523711},{"date":"2019-06-12","open":0.523767,"high":0.527343,"low":0.520708,"close":0.525226},{"date":"2019-06-13","open":0.526296,"high":0.530732,"low":0.523726,"close":0.528593},{"date":"2019-06-14","open":0.528521,"high":0.530287,"low":0.523299,"close":0.524545},{"date":"2019-06-17","open":0.524558,"high":0.528736,"low":0.522604,"close":0.526108},{"date":"2019-06-18","open":0.525996,"high":0.53318,"low":0.51865,"close":0.52671},{"date":"2019-06-19","open":0.527055,"high":0.530758,"low":0.522391,"close":0.527401},{"date":"2019-06-20","open":0.527125,"high":0.532938,"low":0.521211,"close":0.524877},{"date":"2019-06-21","open":0.52742,"high":0.52822,"low":0.519796,"close":0.523639},{"date":"2019-06-24","open":0.524624,"high":0.526153,"low":0.515989,"close":0.517913},{"date":"2019-06-25","open":0.51859,"high":0.524704,"low":0.514078,"close":0.519845},{"date":"2019-06-26","open":0.519966,"high":0.524264,"low":0.515754,"close":0.519159},{"date":"2019-06-27","open":0.519172,"high":0.528619,"low":0.517839,"close":0.527033},{"date":"2019-06-28","open":0.526181,"high":0.534297,"low":0.524408,"close":0.530717},{"date":"2019-07-01","open":0.53101,"high":0.536914,"low":0.522767,"close":0.527971},{"date":"2019-07-02","open":0.52779,"high":0.529795,"low":0.520287,"close":0.523395},{"date":"2019-07-03","open":0.523588,"high":0.526362,"low":0.519276,"close":0.522959},{"date":"2019-07-05","open":0.522761,"high":0.529509,"low":0.518551,"close":0.524961},{"date":"2019-07-08","open":0.525942,"high":0.528256,"low":0.519312,"close":0.522842},{"date":"2019-07-09","open":0.522907,"high":0.526025,"low":0.519226,"close":0.522898},{"date":"2019-07-10","open":0.523511,"high":0.525757,"low":0.516752,"close":0.521315},{"date":"2019-07-11","open":0.520814,"high":0.522938,"low":0.514787,"close":0.517557},{"date":"2019-07-12","open":0.517392,"high":0.523088,"low":0.515013,"close":0.519242},{"date":"2019-07-15","open":0.519908,"high":0.521636,"low":0.51423,"close":0.516342},{"date":"2019-07-16","open":0.515982,"high":0.52164,"low":0.514059,"close":0.517846},{"date":"2019-07-17","open":0.517898,"high":0.52173,"low":0.512553,"close":0.517666},{"date":"2019-07-18","open":0.518456,"high":0.522447,"low":0.513718,"close":0.517719},{"date":"2019-07-19","open":0.516398,"high":0.523369,"low":0.512614,"close":0.517616},{"date":"2019-07-22","open":0.518262,"high":0.520805,"low":0.513903,"close":0.515878},{"date":"2019-07-23","open":0.515745,"high":0.518812,"low":0.511749,"close":0.515615},{"date":"2019-07-24","open":0.515692,"high":0.52643,"low":0.511279,"close":0.521696},{"date":"2019-07-25","open":0.522297,"high":0.525693,"low":0.515249,"close":0.517867},{"date":"2019-07-26","open":0.51729,"high":0.523651,"low":0.514509,"close":0.520513},{"date":"2019-07-29","open":0.520704,"high":0.523051,"low":0.515215,"close":0.517979},{"date":"2019-07-30","open":0.517022,"high":0.527029,"low":0.513697,"close":0.524874},{"date":"2019-07-31","open":0.524203,"high":0.539397,"low":0.516434,"close":0.526376},{"date":"2019-08-01","open":0.527151,"high":0.538066,"low":0.510486,"close":0.523301},{"date":"2019-08-02","open":0.521865,"high":0.528532,"low":0.514348,"close":0.521427},{"date":"2019-08-05","open":0.519907,"high":0.53216,"low":0.507304,"close":0.521457},{"date":"2019-08-06","open":0.520793,"high":0.526593,"low":0.511665,"close":0.518972},{"date":"2019-08-07","open":0.520113,"high":0.530811,"low":0.507894,"close":0.518526},{"date":"2019-08-08","open":0.518438,"high":0.528113,"low":0.51083,"close":0.519515},{"date":"2019-08-09","open":0.519824,"high":0.525289,"low":0.511629,"close":0.516494},{"date":"2019-08-12","open":0.516657,"high":0.52303,"low":0.508659,"close":0.51609},{"date":"2019-08-13","open":0.515535,"high":0.528222,"low":0.502023,"close":0.513656},{"date":"2019-08-14","open":0.51359,"high":0.521497,"low":0.504675,"close":0.514512},{"date":"2019-08-15","open":0.514673,"high":0.519388,"low":0.506897,"close":0.511119},{"date":"2019-08-16","open":0.510123,"high":0.523023,"low":0.504994,"close":0.514558},{"date":"2019-08-19","open":0.51446,"high":0.51774,"low":0.511635,"close":0.513563},{"date":"2019-08-20","open":0.513829,"high":0.517365,"low":0.509611,"close":0.514151},{"date":"2019-08-21","open":0.514975,"high":0.51642,"low":0.511473,"close":0.514208},{"date":"2019-08-22","open":0.513829,"high":0.520248,"low":0.5074,"close":0.513169},{"date":"2019-08-23","open":0.512925,"high":0.529545,"low":0.495047,"close":0.510549},{"date":"2019-08-26","open":0.511018,"high":0.514917,"low":0.505938,"close":0.510521},{"date":"2019-08-27","open":0.511017,"high":0.517498,"low":0.498983,"close":0.504933},{"date":"2019-08-28","open":0.505207,"high":0.516705,"low":0.499014,"close":0.507252},{"date":"2019-08-29","open":0.50785,"high":0.513713,"low":0.504707,"close":0.509638},{"date":"2019-08-30","open":0.509449,"high":0.514618,"low":0.503127,"close":0.508942},{"date":"2019-09-03","open":0.507451,"high":0.512739,"low":0.50072,"close":0.504437},{"date":"2019-09-04","open":0.504912,"high":0.507543,"low":0.50051,"close":0.502789},{"date":"2019-09-05","open":0.504902,"high":0.516701,"low":0.499849,"close":0.505641},{"date":"2019-09-06","open":0.505416,"high":0.508473,"low":0.501506,"close":0.502936},{"date":"2019-09-09","open":0.503343,"high":0.512317,"low":0.50147,"close":0.509423},{"date":"2019-09-10","open":0.510089,"high":0.520154,"low":0.506003,"close":0.51605},{"date":"2019-09-11","open":0.517707,"high":0.527825,"low":0.511287,"close":0.522898},{"date":"2019-09-12","open":0.521759,"high":0.525615,"low":0.514349,"close":0.521225},{"date":"2019-09-13","open":0.523063,"high":0.528535,"low":0.520005,"close":0.522468},{"date":"2019-09-16","open":0.523513,"high":0.530139,"low":0.520356,"close":0.526053},{"date":"2019-09-17","open":0.524638,"high":0.525671,"low":0.519733,"close":0.523362},{"date":"2019-09-18","open":0.524077,"high":0.528098,"low":0.514806,"close":0.519827},{"date":"2019-09-19","open":0.520015,"high":0.524825,"low":0.513928,"close":0.517338},{"date":"2019-09-20","open":0.518178,"high":0.526714,"low":0.513686,"close":0.521088},{"date":"2019-09-23","open":0.52045,"high":0.524607,"low":0.516923,"close":0.520807},{"date":"2019-09-24","open":0.518186,"high":0.526746,"low":0.506403,"close":0.515192},{"date":"2019-09-25","open":0.514529,"high":0.524445,"low":0.509208,"close":0.517774},{"date":"2019-09-26","open":0.517152,"high":0.520968,"low":0.510139,"close":0.513064},{"date":"2019-09-27","open":0.513112,"high":0.521707,"low":0.505118,"close":0.511713},{"date":"2019-09-30","open":0.511437,"high":0.514531,"low":0.506772,"close":0.509957},{"date":"2019-10-01","open":0.510882,"high":0.523379,"low":0.496046,"close":0.505968},{"date":"2019-10-02","open":0.506449,"high":0.515036,"low":0.50036,"close":0.511178},{"date":"2019-10-03","open":0.509677,"high":0.519416,"low":0.498984,"close":0.508712},{"date":"2019-10-04","open":0.508312,"high":0.512746,"low":0.499338,"close":0.506676},{"date":"2019-10-07","open":0.506968,"high":0.512587,"low":0.50166,"close":0.507984},{"date":"2019-10-08","open":0.506528,"high":0.512773,"low":0.500634,"close":0.507608},{"date":"2019-10-09","open":0.507446,"high":0.509171,"low":0.501676,"close":0.505133},{"date":"2019-10-10","open":0.50601,"high":0.510309,"low":0.499983,"close":0.503751},{"date":"2019-10-11","open":0.505586,"high":0.513136,"low":0.494376,"close":0.50702},{"date":"2019-10-14","open":0.506573,"high":0.50861,"low":0.502579,"close":0.505727},{"date":"2019-10-15","open":0.505453,"high":0.512274,"low":0.4998,"close":0.506524},{"date":"2019-10-16","open":0.506787,"high":0.51111,"low":0.505215,"close":0.507875},{"date":"2019-10-17","open":0.508175,"high":0.514237,"low":0.506428,"close":0.512363},{"date":"2019-10-18","open":0.512002,"high":0.516783,"low":0.505845,"close":0.512166},{"date":"2019-10-21","open":0.514895,"high":0.518432,"low":0.512674,"close":0.513484},{"date":"2019-10-22","open":0.513008,"high":0.518718,"low":0.510934,"close":0.515735},{"date":"2019-10-23","open":0.516654,"high":0.518425,"low":0.511936,"close":0.514873},{"date":"2019-10-24","open":0.514938,"high":0.517799,"low":0.509749,"close":0.5133},{"date":"2019-10-25","open":0.513478,"high":0.518987,"low":0.509265,"close":0.513926},{"date":"2019-10-28","open":0.513831,"high":0.51824,"low":0.510153,"close":0.515463},{"date":"2019-10-29","open":0.514884,"high":0.519514,"low":0.51231,"close":0.517298},{"date":"2019-10-30","open":0.516725,"high":0.519256,"low":0.509867,"close":0.514007},{"date":"2019-10-31","open":0.513267,"high":0.51735,"low":0.507152,"close":0.512478},{"date":"2019-11-01","open":0.512921,"high":0.519098,"low":0.509651,"close":0.51643},{"date":"2019-11-04","open":0.517785,"high":0.520263,"low":0.514513,"close":0.517129},{"date":"2019-11-05","open":0.518222,"high":0.523165,"low":0.51627,"close":0.518353},{"date":"2019-11-06","open":0.517832,"high":0.519473,"low":0.51337,"close":0.515239},{"date":"2019-11-07","open":0.517678,"high":0.520607,"low":0.510803,"close":0.514797},{"date":"2019-11-08","open":0.51423,"high":0.518744,"low":0.511165,"close":0.514922},{"date":"2019-11-11","open":0.514052,"high":0.517135,"low":0.5117,"close":0.514934},{"date":"2019-11-12","open":0.514753,"high":0.518838,"low":0.511275,"close":0.514013},{"date":"2019-11-13","open":0.512293,"high":0.515179,"low":0.507818,"close":0.511647},{"date":"2019-11-14","open":0.511448,"high":0.515791,"low":0.509592,"close":0.510741},{"date":"2019-11-15","open":0.511961,"high":0.513408,"low":0.507792,"close":0.509702},{"date":"2019-11-18","open":0.509485,"high":0.510369,"low":0.505764,"close":0.508044},{"date":"2019-11-19","open":0.508859,"high":0.513142,"low":0.506284,"close":0.510082},{"date":"2019-11-20","open":0.509348,"high":0.516405,"low":0.504281,"close":0.510056},{"date":"2019-11-21","open":0.510856,"high":0.513559,"low":0.505546,"close":0.508364},{"date":"2019-11-22","open":0.508888,"high":0.511667,"low":0.505558,"close":0.508811},{"date":"2019-11-25","open":0.509744,"high":0.518719,"low":0.507036,"close":0.515621},{"date":"2019-11-26","open":0.516097,"high":0.519198,"low":0.513205,"close":0.514805},{"date":"2019-11-27","open":0.516131,"high":0.518275,"low":0.513757,"close":0.516134},{"date":"2019-11-29","open":0.515817,"high":0.51834,"low":0.513026,"close":0.514683},{"date":"2019-12-02","open":0.515433,"high":0.521291,"low":0.508199,"close":0.514023},{"date":"2019-12-03","open":0.514563,"high":0.521343,"low":0.510593,"close":0.515846},{"date":"2019-12-04","open":0.516575,"high":0.519528,"low":0.513585,"close":0.516214},{"date":"2019-12-05","open":0.517151,"high":0.520478,"low":0.513851,"close":0.5158},{"date":"2019-12-06","open":0.517605,"high":0.520232,"low":0.515366,"close":0.517102},{"date":"2019-12-09","open":0.517587,"high":0.519949,"low":0.515229,"close":0.517746},{"date":"2019-12-10","open":0.517526,"high":0.520955,"low":0.514831,"close":0.518643},{"date":"2019-12-11","open":0.518677,"high":0.520291,"low":0.514617,"close":0.517015},{"date":"2019-12-12","open":0.517603,"high":0.525512,"low":0.510236,"close":0.517012},{"date":"2019-12-13","open":0.51671,"high":0.521518,"low":0.510089,"close":0.514717},{"date":"2019-12-16","open":0.51394,"high":0.519622,"low":0.511448,"close":0.512926},{"date":"2019-12-17","open":0.513066,"high":0.515525,"low":0.511163,"close":0.51538},{"date":"2019-12-18","open":0.515813,"high":0.51726,"low":0.513099,"close":0.516349},{"date":"2019-12-19","open":0.516823,"high":0.518684,"low":0.513677,"close":0.516454},{"date":"2019-12-20","open":0.518473,"high":0.521024,"low":0.514706,"close":0.517476},{"date":"2019-12-23","open":0.516931,"high":0.518159,"low":0.514099,"close":0.517714},{"date":"2019-12-24","open":0.517778,"high":0.519476,"low":0.516422,"close":0.518881},{"date":"2019-12-26","open":0.518669,"high":0.519152,"low":0.515126,"close":0.516133},{"date":"2019-12-27","open":0.516217,"high":0.518555,"low":0.510902,"close":0.513721},{"date":"2019-12-30","open":0.51395,"high":0.518515,"low":0.509347,"close":0.515261},{"date":"2019-12-31","open":0.515022,"high":0.5196,"low":0.511315,"close":0.514727},{"date":"2020-01-02","open":0.515361,"high":0.517006,"low":0.505494,"close":0.510296},{"date":"2020-01-03","open":0.509839,"high":0.515135,"low":0.505809,"close":0.512174},{"date":"2020-01-06","open":0.511248,"high":0.516731,"low":0.505174,"close":0.510907},{"date":"2020-01-07","open":0.51034,"high":0.513096,"low":0.507542,"close":0.510644},{"date":"2020-01-08","open":0.510373,"high":0.51455,"low":0.505617,"close":0.509508},{"date":"2020-01-09","open":0.509321,"high":0.511336,"low":0.5058,"close":0.506689},{"date":"2020-01-10","open":0.505821,"high":0.509502,"low":0.501435,"close":0.506248},{"date":"2020-01-13","open":0.505346,"high":0.50945,"low":0.500274,"close":0.506053},{"date":"2020-01-14","open":0.50429,"high":0.512759,"low":0.502039,"close":0.508688},{"date":"2020-01-15","open":0.507561,"high":0.513201,"low":0.504954,"close":0.509979},{"date":"2020-01-16","open":0.511344,"high":0.515617,"low":0.508975,"close":0.512299},{"date":"2020-01-17","open":0.513355,"high":0.515521,"low":0.507767,"close":0.509324},{"date":"2020-01-21","open":0.508794,"high":0.510822,"low":0.503552,"close":0.506097},{"date":"2020-01-22","open":0.50623,"high":0.509164,"low":0.502117,"close":0.505704},{"date":"2020-01-23","open":0.505399,"high":0.509912,"low":0.498088,"close":0.504793},{"date":"2020-01-24","open":0.505384,"high":0.513227,"low":0.49388,"close":0.503057},{"date":"2020-01-27","open":0.504133,"high":0.509794,"low":0.499569,"close":0.50544},{"date":"2020-01-28","open":0.50606,"high":0.511125,"low":0.498673,"close":0.504359},{"date":"2020-01-29","open":0.502771,"high":0.50723,"low":0.498737,"close":0.501898},{"date":"2020-01-30","open":0.502035,"high":0.507325,"low":0.493825,"close":0.500275},{"date":"2020-01-31","open":0.49945,"high":0.511084,"low":0.489134,"close":0.498959},{"date":"2020-02-03","open":0.499768,"high":0.504084,"low":0.495125,"close":0.500802},{"date":"2020-02-04","open":0.500838,"high":0.504425,"low":0.497439,"close":0.500729},{"date":"2020-02-05","open":0.501038,"high":0.506638,"low":0.497433,"close":0.502644},{"date":"2020-02-06","open":0.5028,"high":0.505258,"low":0.498998,"close":0.49982},{"date":"2020-02-07","open":0.499639,"high":0.501689,"low":0.49223,"close":0.496328},{"date":"2020-02-10","open":0.496815,"high":0.500891,"low":0.491292,"close":0.495428},{"date":"2020-02-11","open":0.496163,"high":0.501853,"low":0.493354,"close":0.498002},{"date":"2020-02-12","open":0.498827,"high":0.500223,"low":0.495424,"close":0.498222},{"date":"2020-02-13","open":0.497886,"high":0.503487,"low":0.494233,"close":0.500059},{"date":"2020-02-14","open":0.499837,"high":0.502023,"low":0.495485,"close":0.497334},{"date":"2020-02-18","open":0.497756,"high":0.501357,"low":0.492878,"close":0.49755},{"date":"2020-02-19","open":0.497854,"high":0.501185,"low":0.494072,"close":0.497724},{"date":"2020-02-20","open":0.497128,"high":0.506803,"low":0.491938,"close":0.500994},{"date":"2020-02-21","open":0.501237,"high":0.507036,"low":0.49531,"close":0.50108},{"date":"2020-02-24","open":0.500897,"high":0.507129,"low":0.482972,"close":0.502667},{"date":"2020-02-25","open":0.501698,"high":0.522186,"low":0.480453,"close":0.499952},{"date":"2020-02-26","open":0.499873,"high":0.510106,"low":0.484801,"close":0.495987},{"date":"2020-02-27","open":0.495482,"high":0.521025,"low":0.477661,"close":0.501025},{"date":"2020-02-28","open":0.501732,"high":0.522274,"low":0.483098,"close":0.493924},{"date":"2020-03-02","open":0.496194,"high":0.513584,"low":0.470274,"close":0.488628},{"date":"2020-03-03","open":0.488174,"high":0.518197,"low":0.466193,"close":0.492772},{"date":"2020-03-04","open":0.490919,"high":0.502588,"low":0.474353,"close":0.486352},{"date":"2020-03-05","open":0.488032,"high":0.50825,"low":0.47165,"close":0.487073},{"date":"2020-03-06","open":0.486816,"high":0.50298,"low":0.471886,"close":0.485443},{"date":"2020-03-09","open":0.487214,"high":0.49797,"low":0.458355,"close":0.475367},{"date":"2020-03-10","open":0.473264,"high":0.49287,"low":0.443713,"close":0.466091},{"date":"2020-03-11","open":0.466405,"high":0.488297,"low":0.440413,"close":0.458813},{"date":"2020-03-12","open":0.456133,"high":0.484092,"low":0.41851,"close":0.451292},{"date":"2020-03-13","open":0.449694,"high":0.482698,"low":0.403529,"close":0.443599},{"date":"2020-03-16","open":0.450369,"high":0.468908,"low":0.394823,"close":0.43202},{"date":"2020-03-17","open":0.428338,"high":0.466107,"low":0.392747,"close":0.428679},{"date":"2020-03-18","open":0.43619,"high":0.468292,"low":0.387527,"close":0.416542},{"date":"2020-03-19","open":0.416552,"high":0.459909,"low":0.386814,"close":0.431874},{"date":"2020-03-20","open":0.437554,"high":0.475974,"low":0.410889,"close":0.443182},{"date":"2020-03-23","open":0.446558,"high":0.468157,"low":0.417581,"close":0.448083},{"date":"2020-03-24","open":0.449492,"high":0.467622,"low":0.409381,"close":0.448447},{"date":"2020-03-25","open":0.447094,"high":0.475495,"low":0.413575,"close":0.445602},{"date":"2020-03-26","open":0.447018,"high":0.472194,"low":0.423135,"close":0.447205},{"date":"2020-03-27","open":0.443203,"high":0.462139,"low":0.425099,"close":0.444164},{"date":"2020-03-30","open":0.442863,"high":0.454621,"low":0.422208,"close":0.439671},{"date":"2020-03-31","open":0.439822,"high":0.453399,"low":0.42517,"close":0.444074},{"date":"2020-04-01","open":0.438342,"high":0.452563,"low":0.409571,"close":0.433313},{"date":"2020-04-02","open":0.431176,"high":0.451327,"low":0.413844,"close":0.42755},{"date":"2020-04-03","open":0.425068,"high":0.440421,"low":0.405021,"close":0.421532},{"date":"2020-04-06","open":0.423092,"high":0.456703,"low":0.408315,"close":0.425244},{"date":"2020-04-07","open":0.426243,"high":0.447884,"low":0.408646,"close":0.425904},{"date":"2020-04-08","open":0.428721,"high":0.449538,"low":0.410471,"close":0.430865},{"date":"2020-04-09","open":0.439225,"high":0.452354,"low":0.431472,"close":0.444716},{"date":"2020-04-13","open":0.443278,"high":0.455068,"low":0.429246,"close":0.436661},{"date":"2020-04-14","open":0.440957,"high":0.453268,"low":0.425763,"close":0.43275},{"date":"2020-04-15","open":0.424614,"high":0.432404,"low":0.410861,"close":0.424107},{"date":"2020-04-16","open":0.423034,"high":0.429431,"low":0.409099,"close":0.418882},{"date":"2020-04-17","open":0.42715,"high":0.434561,"low":0.417891,"close":0.42583},{"date":"2020-04-20","open":0.423163,"high":0.436822,"low":0.415077,"close":0.428353},{"date":"2020-04-21","open":0.424313,"high":0.43835,"low":0.418933,"close":0.431219},{"date":"2020-04-22","open":0.432262,"high":0.436929,"low":0.422669,"close":0.42698},{"date":"2020-04-23","open":0.428215,"high":0.440897,"low":0.421497,"close":0.431203},{"date":"2020-04-24","open":0.432907,"high":0.442801,"low":0.423299,"close":0.43259},{"date":"2020-04-27","open":0.434729,"high":0.451268,"low":0.429667,"close":0.443337},{"date":"2020-04-28","open":0.450553,"high":0.460617,"low":0.436788,"close":0.45186},{"date":"2020-04-29","open":0.457895,"high":0.47123,"low":0.447233,"close":0.46199},{"date":"2020-04-30","open":0.452161,"high":0.460654,"low":0.443679,"close":0.448602},{"date":"2020-05-01","open":0.445656,"high":0.452756,"low":0.424173,"close":0.442519},{"date":"2020-05-04","open":0.440265,"high":0.451044,"low":0.430609,"close":0.443206},{"date":"2020-05-05","open":0.446797,"high":0.457932,"low":0.435955,"close":0.442538},{"date":"2020-05-06","open":0.442612,"high":0.451758,"low":0.433336,"close":0.442287},{"date":"2020-05-07","open":0.442711,"high":0.447532,"low":0.436711,"close":0.442992},{"date":"2020-05-08","open":0.447147,"high":0.45798,"low":0.440997,"close":0.452606},{"date":"2020-05-11","open":0.449163,"high":0.458638,"low":0.439898,"close":0.450256},{"date":"2020-05-12","open":0.450186,"high":0.461713,"low":0.431077,"close":0.442913},{"date":"2020-05-13","open":0.439244,"high":0.451964,"low":0.419269,"close":0.435795},{"date":"2020-05-14","open":0.430077,"high":0.451555,"low":0.410999,"close":0.432045},{"date":"2020-05-15","open":0.432093,"high":0.446186,"low":0.424196,"close":0.436915},{"date":"2020-05-18","open":0.448558,"high":0.455723,"low":0.440876,"close":0.449763},{"date":"2020-05-19","open":0.449193,"high":0.457099,"low":0.43908,"close":0.445457},{"date":"2020-05-20","open":0.448685,"high":0.456677,"low":0.444422,"close":0.451285},{"date":"2020-05-21","open":0.451666,"high":0.459873,"low":0.445393,"close":0.455236},{"date":"2020-05-22","open":0.457175,"high":0.460576,"low":0.449954,"close":0.456573},{"date":"2020-05-26","open":0.463982,"high":0.475124,"low":0.446706,"close":0.464023},{"date":"2020-05-27","open":0.468589,"high":0.483377,"low":0.452383,"close":0.47142},{"date":"2020-05-28","open":0.475103,"high":0.478891,"low":0.448377,"close":0.461102},{"date":"2020-05-29","open":0.457251,"high":0.465088,"low":0.447305,"close":0.456427},{"date":"2020-06-01","open":0.458665,"high":0.467465,"low":0.452663,"close":0.458943},{"date":"2020-06-02","open":0.460186,"high":0.46493,"low":0.452926,"close":0.458939},{"date":"2020-06-03","open":0.463093,"high":0.471285,"low":0.456899,"close":0.463835},{"date":"2020-06-04","open":0.462345,"high":0.471075,"low":0.457444,"close":0.464382},{"date":"2020-06-05","open":0.475554,"high":0.480262,"low":0.465496,"close":0.470282},{"date":"2020-06-08","open":0.475767,"high":0.479899,"low":0.468848,"close":0.47367},{"date":"2020-06-09","open":0.470996,"high":0.475232,"low":0.461086,"close":0.468406},{"date":"2020-06-10","open":0.466959,"high":0.472189,"low":0.452557,"close":0.458245},{"date":"2020-06-11","open":0.449978,"high":0.470084,"low":0.431748,"close":0.449187},{"date":"2020-06-12","open":0.455262,"high":0.472271,"low":0.43403,"close":0.454522},{"date":"2020-06-15","open":0.447218,"high":0.478736,"low":0.432334,"close":0.459176},{"date":"2020-06-16","open":0.464974,"high":0.476777,"low":0.446806,"close":0.461337},{"date":"2020-06-17","open":0.460375,"high":0.466416,"low":0.449505,"close":0.454887},{"date":"2020-06-18","open":0.452792,"high":0.463022,"low":0.447679,"close":0.454551},{"date":"2020-06-19","open":0.459687,"high":0.471438,"low":0.444812,"close":0.456811},{"date":"2020-06-22","open":0.455339,"high":0.464743,"low":0.446327,"close":0.458438},{"date":"2020-06-23","open":0.460366,"high":0.464234,"low":0.453577,"close":0.45826},{"date":"2020-06-24","open":0.455396,"high":0.468719,"low":0.438987,"close":0.454997},{"date":"2020-06-25","open":0.453785,"high":0.466609,"low":0.443018,"close":0.456971},{"date":"2020-06-26","open":0.455579,"high":0.467003,"low":0.445478,"close":0.455491},{"date":"2020-06-29","open":0.460204,"high":0.474994,"low":0.450084,"close":0.463575},{"date":"2020-06-30","open":0.462745,"high":0.472714,"low":0.453224,"close":0.464327},{"date":"2020-07-01","open":0.464031,"high":0.467564,"low":0.452852,"close":0.456718},{"date":"2020-07-02","open":0.460031,"high":0.466373,"low":0.449446,"close":0.456074},{"date":"2020-07-06","open":0.459336,"high":0.461719,"low":0.449918,"close":0.452389},{"date":"2020-07-07","open":0.450821,"high":0.457734,"low":0.442429,"close":0.449009},{"date":"2020-07-08","open":0.447411,"high":0.455708,"low":0.439772,"close":0.448922},{"date":"2020-07-09","open":0.448239,"high":0.458188,"low":0.432797,"close":0.442363},{"date":"2020-07-10","open":0.442684,"high":0.452424,"low":0.435573,"close":0.444945},{"date":"2020-07-13","open":0.446069,"high":0.460446,"low":0.431936,"close":0.443146},{"date":"2020-07-14","open":0.445037,"high":0.455064,"low":0.433575,"close":0.44472},{"date":"2020-07-15","open":0.451041,"high":0.462868,"low":0.448211,"close":0.456828},{"date":"2020-07-16","open":0.456894,"high":0.459651,"low":0.450946,"close":0.455625},{"date":"2020-07-17","open":0.455698,"high":0.461594,"low":0.451096,"close":0.455645},{"date":"2020-07-20","open":0.454594,"high":0.458019,"low":0.446437,"close":0.450049},{"date":"2020-07-21","open":0.451738,"high":0.460456,"low":0.450249,"close":0.455463},{"date":"2020-07-22","open":0.453114,"high":0.458151,"low":0.449358,"close":0.45313},{"date":"2020-07-23","open":0.453273,"high":0.467214,"low":0.448309,"close":0.459066},{"date":"2020-07-24","open":0.458919,"high":0.462553,"low":0.452064,"close":0.455248},{"date":"2020-07-27","open":0.454528,"high":0.460423,"low":0.449553,"close":0.456655},{"date":"2020-07-28","open":0.45613,"high":0.461399,"low":0.451304,"close":0.454993},{"date":"2020-07-29","open":0.456352,"high":0.464015,"low":0.451233,"close":0.459369},{"date":"2020-07-30","open":0.457098,"high":0.466525,"low":0.451065,"close":0.459192},{"date":"2020-07-31","open":0.454557,"high":0.461893,"low":0.442917,"close":0.451305},{"date":"2020-08-03","open":0.451663,"high":0.457602,"low":0.446636,"close":0.455488},{"date":"2020-08-04","open":0.455652,"high":0.460349,"low":0.451554,"close":0.456856},{"date":"2020-08-05","open":0.459438,"high":0.464672,"low":0.456632,"close":0.463069},{"date":"2020-08-06","open":0.46398,"high":0.466403,"low":0.457185,"close":0.459815},{"date":"2020-08-07","open":0.460424,"high":0.470208,"low":0.457328,"close":0.466778},{"date":"2020-08-10","open":0.467528,"high":0.477024,"low":0.46654,"close":0.470215},{"date":"2020-08-11","open":0.472822,"high":0.481371,"low":0.462641,"close":0.471394},{"date":"2020-08-12","open":0.473021,"high":0.473719,"low":0.462605,"close":0.466809},{"date":"2020-08-13","open":0.466385,"high":0.472054,"low":0.463119,"close":0.466675},{"date":"2020-08-14","open":0.464552,"high":0.470055,"low":0.461947,"close":0.466364},{"date":"2020-08-17","open":0.466059,"high":0.469141,"low":0.463262,"close":0.467284},{"date":"2020-08-18","open":0.466543,"high":0.46894,"low":0.459186,"close":0.461818},{"date":"2020-08-19","open":0.462852,"high":0.469491,"low":0.45991,"close":0.463778},{"date":"2020-08-20","open":0.461594,"high":0.466828,"low":0.456139,"close":0.460447},{"date":"2020-08-21","open":0.459132,"high":0.461324,"low":0.452137,"close":0.455432},{"date":"2020-08-24","open":0.455571,"high":0.460362,"low":0.449942,"close":0.455587},{"date":"2020-08-25","open":0.456467,"high":0.458176,"low":0.449696,"close":0.454493},{"date":"2020-08-26","open":0.453939,"high":0.455502,"low":0.446099,"close":0.447162},{"date":"2020-08-27","open":0.447964,"high":0.453063,"low":0.441926,"close":0.447277},{"date":"2020-08-28","open":0.448146,"high":0.45153,"low":0.444029,"close":0.448172},{"date":"2020-08-31","open":0.448666,"high":0.450839,"low":0.442072,"close":0.444963},{"date":"2020-09-01","open":0.44322,"high":0.450435,"low":0.437895,"close":0.445859},{"date":"2020-09-02","open":0.445372,"high":0.44982,"low":0.435345,"close":0.442997},{"date":"2020-09-03","open":0.44432,"high":0.462039,"low":0.429205,"close":0.445236},{"date":"2020-09-04","open":0.44986,"high":0.465524,"low":0.429204,"close":0.44604},{"date":"2020-09-08","open":0.448992,"high":0.458063,"low":0.434859,"close":0.449746},{"date":"2020-09-09","open":0.448615,"high":0.453878,"low":0.439672,"close":0.447718},{"date":"2020-09-10","open":0.447107,"high":0.46231,"low":0.438093,"close":0.449699},{"date":"2020-09-11","open":0.449407,"high":0.456344,"low":0.438259,"close":0.446477},{"date":"2020-09-14","open":0.446206,"high":0.459069,"low":0.441771,"close":0.452284},{"date":"2020-09-15","open":0.452568,"high":0.457057,"low":0.446933,"close":0.450863},{"date":"2020-09-16","open":0.451261,"high":0.46334,"low":0.448435,"close":0.456939},{"date":"2020-09-17","open":0.457549,"high":0.463678,"low":0.449363,"close":0.457629},{"date":"2020-09-18","open":0.459135,"high":0.473488,"low":0.450505,"close":0.463602},{"date":"2020-09-21","open":0.459994,"high":0.467038,"low":0.447315,"close":0.452396},{"date":"2020-09-22","open":0.452415,"high":0.458172,"low":0.442913,"close":0.451287},{"date":"2020-09-23","open":0.448504,"high":0.463924,"low":0.434722,"close":0.446535},{"date":"2020-09-24","open":0.448415,"high":0.458193,"low":0.434792,"close":0.445348},{"date":"2020-09-25","open":0.444665,"high":0.456566,"low":0.434948,"close":0.445381},{"date":"2020-09-28","open":0.445261,"high":0.452928,"low":0.437067,"close":0.448906},{"date":"2020-09-29","open":0.448693,"high":0.453169,"low":0.442095,"close":0.449319},{"date":"2020-09-30","open":0.450029,"high":0.456531,"low":0.438943,"close":0.447281},{"date":"2020-10-01","open":0.446593,"high":0.454315,"low":0.441312,"close":0.451519},{"date":"2020-10-02","open":0.450437,"high":0.463722,"low":0.442094,"close":0.457854},{"date":"2020-10-05","open":0.45971,"high":0.468171,"low":0.454406,"close":0.462297},{"date":"2020-10-06","open":0.4663,"high":0.481518,"low":0.456907,"close":0.46762},{"date":"2020-10-07","open":0.469035,"high":0.474903,"low":0.463835,"close":0.469656},{"date":"2020-10-08","open":0.471693,"high":0.474697,"low":0.467006,"close":0.470824},{"date":"2020-10-09","open":0.472711,"high":0.474673,"low":0.465841,"close":0.469079},{"date":"2020-10-12","open":0.467405,"high":0.470521,"low":0.459296,"close":0.464745},{"date":"2020-10-13","open":0.461338,"high":0.467559,"low":0.458138,"close":0.464685},{"date":"2020-10-14","open":0.464747,"high":0.472173,"low":0.457307,"close":0.462995},{"date":"2020-10-15","open":0.463443,"high":0.475563,"low":0.456324,"close":0.468345},{"date":"2020-10-16","open":0.467704,"high":0.471622,"low":0.462751,"close":0.467477},{"date":"2020-10-19","open":0.467173,"high":0.48097,"low":0.458106,"close":0.469021},{"date":"2020-10-20","open":0.47039,"high":0.474113,"low":0.462235,"close":0.468169},{"date":"2020-10-21","open":0.468558,"high":0.471291,"low":0.460815,"close":0.465031},{"date":"2020-10-22","open":0.466935,"high":0.476119,"low":0.461071,"close":0.470474},{"date":"2020-10-23","open":0.471396,"high":0.476,"low":0.466054,"close":0.4716},{"date":"2020-10-26","open":0.470348,"high":0.480812,"low":0.458861,"close":0.470108},{"date":"2020-10-27","open":0.469302,"high":0.473564,"low":0.464366,"close":0.467684},{"date":"2020-10-28","open":0.465703,"high":0.47662,"low":0.452446,"close":0.469326},{"date":"2020-10-29","open":0.467315,"high":0.479221,"low":0.454919,"close":0.47015},{"date":"2020-10-30","open":0.470087,"high":0.481339,"low":0.459189,"close":0.468825},{"date":"2020-11-02","open":0.468716,"high":0.476378,"low":0.46236,"close":0.471896},{"date":"2020-11-03","open":0.474782,"high":0.488147,"low":0.467288,"close":0.476862},{"date":"2020-11-04","open":0.4628,"high":0.478077,"low":0.453268,"close":0.466962},{"date":"2020-11-05","open":0.463893,"high":0.474632,"low":0.459723,"close":0.470849},{"date":"2020-11-06","open":0.473295,"high":0.476658,"low":0.464567,"close":0.467272},{"date":"2020-11-09","open":0.486166,"high":0.503022,"low":0.464707,"close":0.478198},{"date":"2020-11-10","open":0.484314,"high":0.494508,"low":0.477927,"close":0.487798},{"date":"2020-11-11","open":0.486364,"high":0.488593,"low":0.47785,"close":0.484005},{"date":"2020-11-12","open":0.482029,"high":0.491488,"low":0.471911,"close":0.481243},{"date":"2020-11-13","open":0.482309,"high":0.490908,"low":0.47732,"close":0.484502},{"date":"2020-11-16","open":0.488919,"high":0.494396,"low":0.483489,"close":0.489919},{"date":"2020-11-17","open":0.489041,"high":0.498967,"low":0.481543,"close":0.49487},{"date":"2020-11-18","open":0.495802,"high":0.504491,"low":0.486473,"close":0.493881},{"date":"2020-11-19","open":0.493954,"high":0.501454,"low":0.488777,"close":0.495584},{"date":"2020-11-20","open":0.494182,"high":0.500887,"low":0.49153,"close":0.499536},{"date":"2020-11-23","open":0.501707,"high":0.512836,"low":0.498105,"close":0.505847},{"date":"2020-11-24","open":0.50912,"high":0.516129,"low":0.501251,"close":0.507186},{"date":"2020-11-25","open":0.505329,"high":0.509876,"low":0.500854,"close":0.506232},{"date":"2020-11-27","open":0.504947,"high":0.508826,"low":0.503103,"close":0.506971},{"date":"2020-11-30","open":0.506628,"high":0.513183,"low":0.496585,"close":0.499972},{"date":"2020-12-01","open":0.502229,"high":0.504809,"low":0.49233,"close":0.499153},{"date":"2020-12-02","open":0.498739,"high":0.503789,"low":0.492588,"close":0.498623},{"date":"2020-12-03","open":0.5,"high":0.506648,"low":0.496863,"close":0.501568},{"date":"2020-12-04","open":0.503702,"high":0.51318,"low":0.497283,"close":0.508855},{"date":"2020-12-07","open":0.510081,"high":0.513842,"low":0.507115,"close":0.51039},{"date":"2020-12-08","open":0.508865,"high":0.519433,"low":0.504558,"close":0.515439},{"date":"2020-12-09","open":0.517742,"high":0.526875,"low":0.506401,"close":0.516315},{"date":"2020-12-10","open":0.51389,"high":0.52589,"low":0.509188,"close":0.521474},{"date":"2020-12-11","open":0.520663,"high":0.527776,"low":0.513443,"close":0.51952},{"date":"2020-12-14","open":0.520725,"high":0.529865,"low":0.513467,"close":0.520841},{"date":"2020-12-15","open":0.521938,"high":0.53263,"low":0.516058,"close":0.526746},{"date":"2020-12-16","open":0.527635,"high":0.529211,"low":0.519884,"close":0.524029},{"date":"2020-12-17","open":0.523552,"high":0.529255,"low":0.521022,"close":0.527321},{"date":"2020-12-18","open":0.529989,"high":0.539017,"low":0.524855,"close":0.529119},{"date":"2020-12-21","open":0.525797,"high":0.540784,"low":0.505945,"close":0.530745},{"date":"2020-12-22","open":0.532278,"high":0.540174,"low":0.530475,"close":0.537687},{"date":"2020-12-23","open":0.539182,"high":0.54368,"low":0.535415,"close":0.541774},{"date":"2020-12-24","open":0.54317,"high":0.544128,"low":0.536704,"close":0.539322},{"date":"2020-12-28","open":0.541131,"high":0.542162,"low":0.531764,"close":0.53274},{"date":"2020-12-29","open":0.531393,"high":0.536634,"low":0.517219,"close":0.523421},{"date":"2020-12-30","open":0.523849,"high":0.531475,"low":0.522728,"close":0.527998},{"date":"2020-12-31","open":0.528861,"high":0.530237,"low":0.519458,"close":0.524393},{"date":"2021-01-04","open":0.526338,"high":0.542432,"low":0.508563,"close":0.524689},{"date":"2021-01-05","open":0.524559,"high":0.536938,"low":0.518309,"close":0.529152},{"date":"2021-01-06","open":0.539558,"high":0.560197,"low":0.528304,"close":0.54753},{"date":"2021-01-07","open":0.546956,"high":0.554707,"low":0.541458,"close":0.549116},{"date":"2021-01-08","open":0.549988,"high":0.556272,"low":0.536475,"close":0.544825},{"date":"2021-01-11","open":0.542782,"high":0.55099,"low":0.538205,"close":0.548047},{"date":"2021-01-12","open":0.550344,"high":0.56167,"low":0.54886,"close":0.557753},{"date":"2021-01-13","open":0.558319,"high":0.560355,"low":0.549257,"close":0.552279},{"date":"2021-01-14","open":0.555033,"high":0.568633,"low":0.553958,"close":0.565291},{"date":"2021-01-15","open":0.559593,"high":0.572545,"low":0.551565,"close":0.560953},{"date":"2021-01-19","open":0.563884,"high":0.566981,"low":0.558289,"close":0.563713},{"date":"2021-01-20","open":0.562462,"high":0.567338,"low":0.553731,"close":0.558467},{"date":"2021-01-21","open":0.559104,"high":0.561409,"low":0.550591,"close":0.553118},{"date":"2021-01-22","open":0.550661,"high":0.563927,"low":0.545518,"close":0.561534},{"date":"2021-01-25","open":0.560195,"high":0.575781,"low":0.549939,"close":0.558781},{"date":"2021-01-26","open":0.561221,"high":0.564974,"low":0.551432,"close":0.555773},{"date":"2021-01-27","open":0.550997,"high":0.572538,"low":0.545041,"close":0.559253},{"date":"2021-01-28","open":0.560208,"high":0.564979,"low":0.543634,"close":0.55271},{"date":"2021-01-29","open":0.558342,"high":0.572922,"low":0.543818,"close":0.555462},{"date":"2021-02-01","open":0.557021,"high":0.571224,"low":0.545291,"close":0.559791},{"date":"2021-02-02","open":0.561438,"high":0.568798,"low":0.550311,"close":0.559848},{"date":"2021-02-03","open":0.55878,"high":0.564392,"low":0.551446,"close":0.561084},{"date":"2021-02-04","open":0.561651,"high":0.572898,"low":0.556856,"close":0.566094},{"date":"2021-02-05","open":0.56914,"high":0.574507,"low":0.563158,"close":0.57169},{"date":"2021-02-08","open":0.574897,"high":0.585374,"low":0.571999,"close":0.582085},{"date":"2021-02-09","open":0.582968,"high":0.590025,"low":0.578961,"close":0.585215},{"date":"2021-02-10","open":0.586351,"high":0.594374,"low":0.573442,"close":0.581624},{"date":"2021-02-11","open":0.58312,"high":0.590054,"low":0.5704,"close":0.580021},{"date":"2021-02-12","open":0.579531,"high":0.584293,"low":0.571749,"close":0.5788},{"date":"2021-02-16","open":0.58247,"high":0.586494,"low":0.570287,"close":0.575656},{"date":"2021-02-17","open":0.572742,"high":0.577248,"low":0.562726,"close":0.571014},{"date":"2021-02-18","open":0.570703,"high":0.57487,"low":0.560355,"close":0.564573},{"date":"2021-02-19","open":0.567399,"high":0.580927,"low":0.566211,"close":0.577366},{"date":"2021-02-22","open":0.577456,"high":0.58538,"low":0.572301,"close":0.578069},{"date":"2021-02-23","open":0.574429,"high":0.586481,"low":0.55421,"close":0.572284},{"date":"2021-02-24","open":0.576243,"high":0.590365,"low":0.565255,"close":0.579422},{"date":"2021-02-25","open":0.580902,"high":0.597694,"low":0.556318,"close":0.571784},{"date":"2021-02-26","open":0.571146,"high":0.587553,"low":0.557109,"close":0.573956},{"date":"2021-03-01","open":0.579579,"high":0.595712,"low":0.570296,"close":0.580292},{"date":"2021-03-02","open":0.579216,"high":0.585389,"low":0.567975,"close":0.573602},{"date":"2021-03-03","open":0.576531,"high":0.58813,"low":0.566683,"close":0.575009},{"date":"2021-03-04","open":0.573186,"high":0.593444,"low":0.545391,"close":0.565941},{"date":"2021-03-05","open":0.570073,"high":0.585418,"low":0.538544,"close":0.5675},{"date":"2021-03-08","open":0.57027,"high":0.582743,"low":0.561468,"close":0.573038},{"date":"2021-03-09","open":0.576416,"high":0.583919,"low":0.566592,"close":0.576853},{"date":"2021-03-10","open":0.578922,"high":0.58987,"low":0.57537,"close":0.583243},{"date":"2021-03-11","open":0.585243,"high":0.592944,"low":0.578264,"close":0.590095},{"date":"2021-03-12","open":0.591706,"high":0.598543,"low":0.586921,"close":0.592778},{"date":"2021-03-15","open":0.591738,"high":0.598245,"low":0.584613,"close":0.591357},{"date":"2021-03-16","open":0.589367,"high":0.592513,"low":0.575924,"close":0.582203},{"date":"2021-03-17","open":0.580361,"high":0.591965,"low":0.571084,"close":0.584781},{"date":"2021-03-18","open":0.585074,"high":0.59611,"low":0.566168,"close":0.575355},{"date":"2021-03-19","open":0.575998,"high":0.590469,"low":0.569375,"close":0.582674},{"date":"2021-03-22","open":0.58375,"high":0.584917,"low":0.568681,"close":0.573703},{"date":"2021-03-23","open":0.569416,"high":0.575979,"low":0.549052,"close":0.557279},{"date":"2021-03-24","open":0.562302,"high":0.571218,"low":0.539885,"close":0.547172},{"date":"2021-03-25","open":0.54236,"high":0.566606,"low":0.532659,"close":0.555966},{"date":"2021-03-26","open":0.5601,"high":0.565426,"low":0.544789,"close":0.557124},{"date":"2021-03-29","open":0.555299,"high":0.562435,"low":0.539584,"close":0.541715},{"date":"2021-03-30","open":0.543558,"high":0.556409,"low":0.538981,"close":0.552302},{"date":"2021-03-31","open":0.554384,"high":0.562596,"low":0.550553,"close":0.557465},{"date":"2021-04-01","open":0.558233,"high":0.562309,"low":0.554122,"close":0.558498},{"date":"2021-04-05","open":0.561146,"high":0.561604,"low":0.549393,"close":0.553622},{"date":"2021-04-06","open":0.554515,"high":0.559176,"low":0.549651,"close":0.552324},{"date":"2021-04-07","open":0.552372,"high":0.553385,"low":0.540446,"close":0.542783},{"date":"2021-04-08","open":0.543819,"high":0.547563,"low":0.536957,"close":0.544796},{"date":"2021-04-09","open":0.544798,"high":0.546441,"low":0.537421,"close":0.540937},{"date":"2021-04-12","open":0.542096,"high":0.543467,"low":0.535042,"close":0.538626},{"date":"2021-04-13","open":0.538187,"high":0.541375,"low":0.529176,"close":0.53563},{"date":"2021-04-14","open":0.537437,"high":0.550052,"low":0.535801,"close":0.542763},{"date":"2021-04-15","open":0.544037,"high":0.544176,"low":0.534073,"close":0.539327},{"date":"2021-04-16","open":0.540204,"high":0.542852,"low":0.533632,"close":0.538393},{"date":"2021-04-19","open":0.537429,"high":0.542932,"low":0.527763,"close":0.534019},{"date":"2021-04-20","open":0.533377,"high":0.53976,"low":0.518538,"close":0.526943},{"date":"2021-04-21","open":0.527375,"high":0.54118,"low":0.517668,"close":0.534766},{"date":"2021-04-22","open":0.536825,"high":0.548075,"low":0.529728,"close":0.537463},{"date":"2021-04-23","open":0.539686,"high":0.549069,"low":0.530831,"close":0.541729},{"date":"2021-04-26","open":0.543791,"high":0.548667,"low":0.542179,"close":0.546227},{"date":"2021-04-27","open":0.547245,"high":0.551021,"low":0.5441,"close":0.547159},{"date":"2021-04-28","open":0.545894,"high":0.550468,"low":0.541992,"close":0.548251},{"date":"2021-04-29","open":0.549224,"high":0.554582,"low":0.536675,"close":0.542756},{"date":"2021-04-30","open":0.540478,"high":0.547149,"low":0.535528,"close":0.538917},{"date":"2021-05-03","open":0.541711,"high":0.544473,"low":0.535728,"close":0.540387},{"date":"2021-05-04","open":0.539813,"high":0.549323,"low":0.530389,"close":0.537246},{"date":"2021-05-05","open":0.537352,"high":0.540238,"low":0.53023,"close":0.534937},{"date":"2021-05-06","open":0.535435,"high":0.538605,"low":0.521552,"close":0.531152},{"date":"2021-05-07","open":0.530282,"high":0.539007,"low":0.525425,"close":0.533948},{"date":"2021-05-10","open":0.533089,"high":0.540126,"low":0.519445,"close":0.525578},{"date":"2021-05-11","open":0.520261,"high":0.537458,"low":0.516339,"close":0.528621},{"date":"2021-05-12","open":0.527928,"high":0.54151,"low":0.512712,"close":0.522557},{"date":"2021-05-13","open":0.524013,"high":0.534224,"low":0.513641,"close":0.52586},{"date":"2021-05-14","open":0.527432,"high":0.535868,"low":0.516611,"close":0.530558},{"date":"2021-05-17","open":0.529093,"high":0.535586,"low":0.523307,"close":0.532634},{"date":"2021-05-18","open":0.532443,"high":0.542147,"low":0.527496,"close":0.533184},{"date":"2021-05-19","open":0.530891,"high":0.538228,"low":0.52074,"close":0.530473},{"date":"2021-05-20","open":0.530039,"high":0.534093,"low":0.519238,"close":0.528318},{"date":"2021-05-21","open":0.530933,"high":0.536542,"low":0.52451,"close":0.530125},{"date":"2021-05-24","open":0.529976,"high":0.533351,"low":0.523411,"close":0.528187},{"date":"2021-05-25","open":0.528704,"high":0.535678,"low":0.521,"close":0.524244},{"date":"2021-05-26","open":0.525533,"high":0.535451,"low":0.524582,"close":0.532966},{"date":"2021-05-27","open":0.535593,"high":0.540252,"low":0.532848,"close":0.538172},{"date":"2021-05-28","open":0.539421,"high":0.541175,"low":0.534243,"close":0.536854},{"date":"2021-06-01","open":0.538278,"high":0.545229,"low":0.534538,"close":0.543427},{"date":"2021-06-02","open":0.544544,"high":0.545971,"low":0.538494,"close":0.543216},{"date":"2021-06-03","open":0.542826,"high":0.546795,"low":0.533441,"close":0.540679},{"date":"2021-06-04","open":0.540844,"high":0.544504,"low":0.534877,"close":0.538097},{"date":"2021-06-07","open":0.53927,"high":0.547924,"low":0.537514,"close":0.545844},{"date":"2021-06-08","open":0.546454,"high":0.555482,"low":0.543418,"close":0.551506},{"date":"2021-06-09","open":0.551869,"high":0.554424,"low":0.545717,"close":0.548654},{"date":"2021-06-10","open":0.547759,"high":0.550777,"low":0.53861,"close":0.541253},{"date":"2021-06-11","open":0.542904,"high":0.548224,"low":0.542068,"close":0.546063},{"date":"2021-06-14","open":0.547346,"high":0.551524,"low":0.541035,"close":0.543244},{"date":"2021-06-15","open":0.543275,"high":0.546513,"low":0.537019,"close":0.542688},{"date":"2021-06-16","open":0.540942,"high":0.549343,"low":0.535787,"close":0.544574},{"date":"2021-06-17","open":0.543648,"high":0.548984,"low":0.530755,"close":0.53864},{"date":"2021-06-18","open":0.536335,"high":0.544345,"low":0.529234,"close":0.535356},{"date":"2021-06-21","open":0.537548,"high":0.546967,"low":0.530281,"close":0.539087},{"date":"2021-06-22","open":0.53765,"high":0.54373,"low":0.53,"close":0.538654},{"date":"2021-06-23","open":0.538741,"high":0.544271,"low":0.537649,"close":0.541079},{"date":"2021-06-24","open":0.541599,"high":0.546159,"low":0.537469,"close":0.545495},{"date":"2021-06-25","open":0.54541,"high":0.54849,"low":0.542626,"close":0.544479},{"date":"2021-06-28","open":0.543671,"high":0.546127,"low":0.534947,"close":0.539079},{"date":"2021-06-29","open":0.540409,"high":0.542528,"low":0.533811,"close":0.536217},{"date":"2021-06-30","open":0.535217,"high":0.539164,"low":0.531181,"close":0.535836},{"date":"2021-07-01","open":0.538182,"high":0.540695,"low":0.533465,"close":0.537579},{"date":"2021-07-02","open":0.537448,"high":0.539069,"low":0.526515,"close":0.528428},{"date":"2021-07-06","open":0.528747,"high":0.533615,"low":0.515818,"close":0.521701},{"date":"2021-07-07","open":0.520085,"high":0.525295,"low":0.510167,"close":0.51503},{"date":"2021-07-08","open":0.511474,"high":0.524139,"low":0.504598,"close":0.514481},{"date":"2021-07-09","open":0.518253,"high":0.52576,"low":0.512436,"close":0.519792},{"date":"2021-07-12","open":0.518017,"high":0.521622,"low":0.513433,"close":0.518372},{"date":"2021-07-13","open":0.516298,"high":0.518573,"low":0.507537,"close":0.510342},{"date":"2021-07-14","open":0.511454,"high":0.515877,"low":0.499064,"close":0.501719},{"date":"2021-07-15","open":0.500977,"high":0.50624,"low":0.493514,"close":0.500587},{"date":"2021-07-16","open":0.504186,"high":0.510257,"low":0.491836,"close":0.498331},{"date":"2021-07-19","open":0.494216,"high":0.508211,"low":0.484574,"close":0.498223},{"date":"2021-07-20","open":0.498497,"high":0.516136,"low":0.488553,"close":0.506426},{"date":"2021-07-21","open":0.507587,"high":0.51558,"low":0.504624,"close":0.511011},{"date":"2021-07-22","open":0.509431,"high":0.511725,"low":0.499357,"close":0.501837},{"date":"2021-07-23","open":0.502537,"high":0.50356,"low":0.492641,"close":0.499045},{"date":"2021-07-26","open":0.501673,"high":0.505509,"low":0.496905,"close":0.499274},{"date":"2021-07-27","open":0.497852,"high":0.502489,"low":0.489567,"close":0.495706},{"date":"2021-07-28","open":0.49809,"high":0.508998,"low":0.493754,"close":0.503202},{"date":"2021-07-29","open":0.506548,"high":0.510311,"low":0.502807,"close":0.504981},{"date":"2021-07-30","open":0.506154,"high":0.511798,"low":0.500568,"close":0.504093},{"date":"2021-08-02","open":0.505223,"high":0.513598,"low":0.498129,"close":0.502639},{"date":"2021-08-03","open":0.503193,"high":0.50704,"low":0.491978,"close":0.500646},{"date":"2021-08-04","open":0.498204,"high":0.504183,"low":0.493947,"close":0.496856},{"date":"2021-08-05","open":0.497683,"high":0.505683,"low":0.494919,"close":0.502603},{"date":"2021-08-06","open":0.506107,"high":0.509756,"low":0.501513,"close":0.504848},{"date":"2021-08-09","open":0.50382,"high":0.505744,"low":0.499571,"close":0.502477},{"date":"2021-08-10","open":0.503016,"high":0.50516,"low":0.498805,"close":0.502846},{"date":"2021-08-11","open":0.502501,"high":0.505467,"low":0.496688,"close":0.504056},{"date":"2021-08-12","open":0.504396,"high":0.50567,"low":0.497934,"close":0.501359},{"date":"2021-08-13","open":0.500415,"high":0.501719,"low":0.49491,"close":0.495896},{"date":"2021-08-16","open":0.494387,"high":0.497347,"low":0.486793,"close":0.490122},{"date":"2021-08-17","open":0.487709,"high":0.493229,"low":0.48038,"close":0.487343},{"date":"2021-08-18","open":0.487854,"high":0.496765,"low":0.482131,"close":0.488433},{"date":"2021-08-19","open":0.486923,"high":0.490851,"low":0.477581,"close":0.481835},{"date":"2021-08-20","open":0.481794,"high":0.491278,"low":0.476482,"close":0.486106},{"date":"2021-08-23","open":0.488543,"high":0.495986,"low":0.485108,"close":0.491034},{"date":"2021-08-24","open":0.491819,"high":0.495999,"low":0.489789,"close":0.495078},{"date":"2021-08-25","open":0.494835,"high":0.50019,"low":0.491367,"close":0.495779},{"date":"2021-08-26","open":0.495174,"high":0.500179,"low":0.489551,"close":0.493434},{"date":"2021-08-27","open":0.493492,"high":0.507829,"low":0.489449,"close":0.502854},{"date":"2021-08-30","open":0.503914,"high":0.504426,"low":0.496568,"close":0.498596},{"date":"2021-08-31","open":0.498175,"high":0.50255,"low":0.495768,"close":0.50031},{"date":"2021-09-01","open":0.501215,"high":0.505459,"low":0.496281,"close":0.503409},{"date":"2021-09-02","open":0.503684,"high":0.508597,"low":0.501266,"close":0.505351},{"date":"2021-09-03","open":0.505,"high":0.507076,"low":0.500827,"close":0.503134},{"date":"2021-09-07","open":0.503015,"high":0.508053,"low":0.499658,"close":0.501462},{"date":"2021-09-08","open":0.500366,"high":0.503431,"low":0.492904,"close":0.496596},{"date":"2021-09-09","open":0.495984,"high":0.504301,"low":0.492653,"close":0.498485},{"date":"2021-09-10","open":0.499202,"high":0.505917,"low":0.490642,"close":0.497531},{"date":"2021-09-13","open":0.497526,"high":0.502983,"low":0.490622,"close":0.499082},{"date":"2021-09-14","open":0.499308,"high":0.504873,"low":0.488625,"close":0.495396},{"date":"2021-09-15","open":0.49485,"high":0.5023,"low":0.489418,"close":0.495735},{"date":"2021-09-16","open":0.49687,"high":0.502995,"low":0.491257,"close":0.49688},{"date":"2021-09-17","open":0.498112,"high":0.505714,"low":0.495408,"close":0.504033},{"date":"2021-09-20","open":0.500023,"high":0.510633,"low":0.4907,"close":0.500392},{"date":"2021-09-21","open":0.501157,"high":0.506362,"low":0.492841,"close":0.501626},{"date":"2021-09-22","open":0.501961,"high":0.513084,"low":0.497398,"close":0.504499},{"date":"2021-09-23","open":0.505127,"high":0.513308,"low":0.498011,"close":0.507266},{"date":"2021-09-24","open":0.50521,"high":0.508511,"low":0.498887,"close":0.502467},{"date":"2021-09-27","open":0.505002,"high":0.51523,"low":0.503389,"close":0.511567},{"date":"2021-09-28","open":0.512657,"high":0.521088,"low":0.501886,"close":0.510214},{"date":"2021-09-29","open":0.510742,"high":0.513219,"low":0.503775,"close":0.508275},{"date":"2021-09-30","open":0.509426,"high":0.519171,"low":0.500492,"close":0.50974},{"date":"2021-10-01","open":0.510349,"high":0.523137,"low":0.499369,"close":0.511883},{"date":"2021-10-04","open":0.513025,"high":0.521437,"low":0.504494,"close":0.513858},{"date":"2021-10-05","open":0.513574,"high":0.519481,"low":0.504903,"close":0.510321},{"date":"2021-10-06","open":0.509609,"high":0.51504,"low":0.498161,"close":0.505564},{"date":"2021-10-07","open":0.505326,"high":0.51335,"low":0.5012,"close":0.508959},{"date":"2021-10-08","open":0.508305,"high":0.512615,"low":0.503535,"close":0.506052},{"date":"2021-10-11","open":0.507434,"high":0.514357,"low":0.500273,"close":0.506821},{"date":"2021-10-12","open":0.50692,"high":0.514049,"low":0.505297,"close":0.510862},{"date":"2021-10-13","open":0.510432,"high":0.516059,"low":0.504139,"close":0.511444},{"date":"2021-10-14","open":0.511866,"high":0.515299,"low":0.506755,"close":0.510441},{"date":"2021-10-15","open":0.512603,"high":0.514333,"low":0.504325,"close":0.50499},{"date":"2021-10-18","open":0.504268,"high":0.509125,"low":0.499899,"close":0.503209},{"date":"2021-10-19","open":0.503386,"high":0.506124,"low":0.498347,"close":0.50122},{"date":"2021-10-20","open":0.500898,"high":0.505488,"low":0.49725,"close":0.502575},{"date":"2021-10-21","open":0.502889,"high":0.507434,"low":0.49935,"close":0.502546},{"date":"2021-10-22","open":0.502725,"high":0.506352,"low":0.496382,"close":0.501876},{"date":"2021-10-25","open":0.501431,"high":0.508367,"low":0.49853,"close":0.50394},{"date":"2021-10-26","open":0.503128,"high":0.506454,"low":0.496848,"close":0.499693},{"date":"2021-10-27","open":0.497711,"high":0.501168,"low":0.488888,"close":0.492686},{"date":"2021-10-28","open":0.493567,"high":0.501175,"low":0.490336,"close":0.497709},{"date":"2021-10-29","open":0.499704,"high":0.502305,"low":0.493864,"close":0.49657},{"date":"2021-11-01","open":0.498045,"high":0.511087,"low":0.496831,"close":0.508564},{"date":"2021-11-02","open":0.509278,"high":0.510455,"low":0.503321,"close":0.507577},{"date":"2021-11-03","open":0.507587,"high":0.520387,"low":0.502892,"close":0.513514},{"date":"2021-11-04","open":0.514612,"high":0.518162,"low":0.508694,"close":0.510912},{"date":"2021-11-05","open":0.513915,"high":0.521288,"low":0.510358,"close":0.516104},{"date":"2021-11-08","open":0.518927,"high":0.522127,"low":0.514493,"close":0.517263},{"date":"2021-11-09","open":0.51564,"high":0.520585,"low":0.510126,"close":0.515961},{"date":"2021-11-10","open":0.515658,"high":0.522812,"low":0.505606,"close":0.511949},{"date":"2021-11-11","open":0.512263,"high":0.51834,"low":0.510778,"close":0.515902},{"date":"2021-11-12","open":0.515824,"high":0.517571,"low":0.510281,"close":0.512552},{"date":"2021-11-15","open":0.513336,"high":0.516397,"low":0.506708,"close":0.510344},{"date":"2021-11-16","open":0.508959,"high":0.512493,"low":0.503624,"close":0.50927},{"date":"2021-11-17","open":0.507591,"high":0.509391,"low":0.50114,"close":0.503824},{"date":"2021-11-18","open":0.504902,"high":0.508363,"low":0.495841,"close":0.499989},{"date":"2021-11-19","open":0.496731,"high":0.500363,"low":0.49346,"close":0.496321},{"date":"2021-11-22","open":0.497399,"high":0.504419,"low":0.489124,"close":0.495605},{"date":"2021-11-23","open":0.495248,"high":0.501669,"low":0.487359,"close":0.494094},{"date":"2021-11-24","open":0.49219,"high":0.498699,"low":0.486701,"close":0.493311},{"date":"2021-11-26","open":0.486568,"high":0.494069,"low":0.473464,"close":0.485544},{"date":"2021-11-29","open":0.48747,"high":0.491088,"low":0.474194,"close":0.479359},{"date":"2021-11-30","open":0.477619,"high":0.487283,"low":0.465229,"close":0.478905},{"date":"2021-12-01","open":0.483429,"high":0.497924,"low":0.458713,"close":0.473385},{"date":"2021-12-02","open":0.475606,"high":0.488419,"low":0.465768,"close":0.479252},{"date":"2021-12-03","open":0.479757,"high":0.490912,"low":0.462112,"close":0.473534},{"date":"2021-12-06","open":0.474733,"high":0.486573,"low":0.46379,"close":0.477386},{"date":"2021-12-07","open":0.478327,"high":0.492838,"low":0.473426,"close":0.47856},{"date":"2021-12-08","open":0.479198,"high":0.485273,"low":0.474596,"close":0.480555},{"date":"2021-12-09","open":0.478372,"high":0.484425,"low":0.469476,"close":0.472864},{"date":"2021-12-10","open":0.473542,"high":0.477696,"low":0.463623,"close":0.467158},{"date":"2021-12-13","open":0.464472,"high":0.469792,"low":0.456371,"close":0.463039},{"date":"2021-12-14","open":0.463366,"high":0.472613,"low":0.458002,"close":0.462232},{"date":"2021-12-15","open":0.462237,"high":0.473499,"low":0.448286,"close":0.462346},{"date":"2021-12-16","open":0.464376,"high":0.473107,"low":0.448855,"close":0.457026},{"date":"2021-12-17","open":0.459755,"high":0.474501,"low":0.452511,"close":0.467828},{"date":"2021-12-20","open":0.466665,"high":0.472004,"low":0.45841,"close":0.466218},{"date":"2021-12-21","open":0.467064,"high":0.4786,"low":0.457805,"close":0.47117},{"date":"2021-12-22","open":0.470775,"high":0.47635,"low":0.464141,"close":0.470996},{"date":"2021-12-23","open":0.471573,"high":0.475418,"low":0.466634,"close":0.471823},{"date":"2021-12-27","open":0.470999,"high":0.475075,"low":0.462173,"close":0.469597},{"date":"2021-12-28","open":0.468454,"high":0.474163,"low":0.46438,"close":0.467108},{"date":"2021-12-29","open":0.466938,"high":0.469596,"low":0.462345,"close":0.467014},{"date":"2021-12-30","open":0.46647,"high":0.473921,"low":0.464927,"close":0.468183},{"date":"2021-12-31","open":0.46777,"high":0.47216,"low":0.466363,"close":0.468355},{"date":"2022-01-03","open":0.469683,"high":0.4784,"low":0.466109,"close":0.471667},{"date":"2022-01-04","open":0.4716,"high":0.477585,"low":0.465394,"close":0.471113},{"date":"2022-01-05","open":0.471267,"high":0.482425,"low":0.454663,"close":0.464068},{"date":"2022-01-06","open":0.465537,"high":0.473584,"low":0.458392,"close":0.467154},{"date":"2022-01-07","open":0.467144,"high":0.474292,"low":0.460209,"close":0.46358},{"date":"2022-01-10","open":0.464167,"high":0.471726,"low":0.453279,"close":0.462546},{"date":"2022-01-11","open":0.463169,"high":0.471442,"low":0.453251,"close":0.463246},{"date":"2022-01-12","open":0.463369,"high":0.467821,"low":0.453593,"close":0.458558},{"date":"2022-01-13","open":0.459158,"high":0.470805,"low":0.451235,"close":0.460702},{"date":"2022-01-14","open":0.459659,"high":0.466188,"low":0.452773,"close":0.461159},{"date":"2022-01-18","open":0.461565,"high":0.466583,"low":0.451191,"close":0.455278},{"date":"2022-01-19","open":0.455788,"high":0.463961,"low":0.444681,"close":0.452573},{"date":"2022-01-20","open":0.452628,"high":0.470169,"low":0.436696,"close":0.449356},{"date":"2022-01-21","open":0.448335,"high":0.463569,"low":0.439651,"close":0.449769},{"date":"2022-01-24","open":0.449205,"high":0.481011,"low":0.434239,"close":0.458189},{"date":"2022-01-25","open":0.45832,"high":0.472199,"low":0.442463,"close":0.457661},{"date":"2022-01-26","open":0.457842,"high":0.47463,"low":0.436267,"close":0.45219},{"date":"2022-01-27","open":0.450942,"high":0.464804,"low":0.431622,"close":0.444115},{"date":"2022-01-28","open":0.443053,"high":0.456524,"low":0.425543,"close":0.441792},{"date":"2022-01-31","open":0.440554,"high":0.457561,"low":0.43051,"close":0.447289},{"date":"2022-02-01","open":0.447457,"high":0.455475,"low":0.436413,"close":0.448968},{"date":"2022-02-02","open":0.447025,"high":0.450061,"low":0.435017,"close":0.440232},{"date":"2022-02-03","open":0.440936,"high":0.451504,"low":0.435018,"close":0.442297},{"date":"2022-02-04","open":0.441447,"high":0.450848,"low":0.430496,"close":0.442122},{"date":"2022-02-07","open":0.441436,"high":0.451183,"low":0.439012,"close":0.445736},{"date":"2022-02-08","open":0.446511,"high":0.456224,"low":0.44114,"close":0.449639},{"date":"2022-02-09","open":0.449387,"high":0.454166,"low":0.446187,"close":0.451567},{"date":"2022-02-10","open":0.44955,"high":0.467464,"low":0.44159,"close":0.452773},{"date":"2022-02-11","open":0.45315,"high":0.469449,"low":0.442174,"close":0.457204},{"date":"2022-02-14","open":0.458333,"high":0.46752,"low":0.451178,"close":0.457109},{"date":"2022-02-15","open":0.45699,"high":0.465522,"low":0.454042,"close":0.461914},{"date":"2022-02-16","open":0.46246,"high":0.469,"low":0.455475,"close":0.46236},{"date":"2022-02-17","open":0.461509,"high":0.4698,"low":0.449605,"close":0.460349},{"date":"2022-02-18","open":0.459676,"high":0.469455,"low":0.453107,"close":0.459365},{"date":"2022-02-22","open":0.459561,"high":0.470695,"low":0.448565,"close":0.457807},{"date":"2022-02-23","open":0.458189,"high":0.472054,"low":0.444421,"close":0.457353},{"date":"2022-02-24","open":0.458177,"high":0.483343,"low":0.438287,"close":0.462386},{"date":"2022-02-25","open":0.462489,"high":0.473566,"low":0.449936,"close":0.462593},{"date":"2022-02-28","open":0.464019,"high":0.475041,"low":0.457462,"close":0.465657},{"date":"2022-03-01","open":0.465842,"high":0.477137,"low":0.452456,"close":0.463952},{"date":"2022-03-02","open":0.46451,"high":0.475705,"low":0.456404,"close":0.466419},{"date":"2022-03-03","open":0.465616,"high":0.472822,"low":0.454059,"close":0.463198},{"date":"2022-03-04","open":0.462536,"high":0.469431,"low":0.454531,"close":0.45968},{"date":"2022-03-07","open":0.461638,"high":0.47594,"low":0.448022,"close":0.461865},{"date":"2022-03-08","open":0.463133,"high":0.480753,"low":0.452845,"close":0.467964},{"date":"2022-03-09","open":0.466246,"high":0.47538,"low":0.460106,"close":0.46859},{"date":"2022-03-10","open":0.46722,"high":0.475787,"low":0.460943,"close":0.469869},{"date":"2022-03-11","open":0.468981,"high":0.480919,"low":0.458148,"close":0.468327},{"date":"2022-03-14","open":0.468626,"high":0.474855,"low":0.451961,"close":0.462134},{"date":"2022-03-15","open":0.460871,"high":0.467927,"low":0.451879,"close":0.459394},{"date":"2022-03-16","open":0.459513,"high":0.475377,"low":0.450216,"close":0.463569},{"date":"2022-03-17","open":0.463041,"high":0.473718,"low":0.454123,"close":0.465028},{"date":"2022-03-18","open":0.466233,"high":0.474475,"low":0.458571,"close":0.466278},{"date":"2022-03-21","open":0.46631,"high":0.472406,"low":0.456793,"close":0.462297},{"date":"2022-03-22","open":0.462724,"high":0.468286,"low":0.456745,"close":0.461532},{"date":"2022-03-23","open":0.461279,"high":0.466972,"low":0.454302,"close":0.459441},{"date":"2022-03-24","open":0.458313,"high":0.462946,"low":0.450011,"close":0.456925},{"date":"2022-03-25","open":0.4568,"high":0.460763,"low":0.451322,"close":0.455323},{"date":"2022-03-28","open":0.454807,"high":0.458183,"low":0.445329,"close":0.45226},{"date":"2022-03-29","open":0.452154,"high":0.464259,"low":0.449889,"close":0.458694},{"date":"2022-03-30","open":0.459161,"high":0.463864,"low":0.447984,"close":0.452278},{"date":"2022-03-31","open":0.452358,"high":0.463051,"low":0.447184,"close":0.454499},{"date":"2022-04-01","open":0.454832,"high":0.462484,"low":0.452102,"close":0.458293},{"date":"2022-04-04","open":0.458743,"high":0.460863,"low":0.450592,"close":0.455144},{"date":"2022-04-05","open":0.456834,"high":0.465608,"low":0.442326,"close":0.450059},{"date":"2022-04-06","open":0.450379,"high":0.455048,"low":0.442563,"close":0.448155},{"date":"2022-04-07","open":0.44909,"high":0.453701,"low":0.436398,"close":0.444459},{"date":"2022-04-08","open":0.444717,"high":0.449186,"low":0.438275,"close":0.442098},{"date":"2022-04-11","open":0.443854,"high":0.45347,"low":0.44018,"close":0.446763},{"date":"2022-04-12","open":0.448452,"high":0.46188,"low":0.440651,"close":0.449839},{"date":"2022-04-13","open":0.451293,"high":0.4601,"low":0.444957,"close":0.453204},{"date":"2022-04-14","open":0.45341,"high":0.46237,"low":0.44717,"close":0.454464},{"date":"2022-04-18","open":0.454339,"high":0.457244,"low":0.446913,"close":0.451218},{"date":"2022-04-19","open":0.45188,"high":0.462073,"low":0.44345,"close":0.452903},{"date":"2022-04-20","open":0.454332,"high":0.459705,"low":0.451013,"close":0.454971},{"date":"2022-04-21","open":0.455322,"high":0.468543,"low":0.437812,"close":0.451536},{"date":"2022-04-22","open":0.450596,"high":0.46392,"low":0.438938,"close":0.452258},{"date":"2022-04-25","open":0.450799,"high":0.463447,"low":0.441368,"close":0.452382},{"date":"2022-04-26","open":0.451636,"high":0.463167,"low":0.440053,"close":0.45119},{"date":"2022-04-27","open":0.449789,"high":0.45729,"low":0.440414,"close":0.448055},{"date":"2022-04-28","open":0.447962,"high":0.458333,"low":0.429918,"close":0.445174},{"date":"2022-04-29","open":0.447579,"high":0.466258,"low":0.433254,"close":0.448908},{"date":"2022-05-02","open":0.44871,"high":0.46373,"low":0.438498,"close":0.450902},{"date":"2022-05-03","open":0.450399,"high":0.458462,"low":0.443224,"close":0.452687},{"date":"2022-05-04","open":0.45327,"high":0.468758,"low":0.432179,"close":0.451032},{"date":"2022-05-05","open":0.451136,"high":0.467859,"low":0.431482,"close":0.448684},{"date":"2022-05-06","open":0.449915,"high":0.457003,"low":0.43527,"close":0.443866},{"date":"2022-05-09","open":0.443989,"high":0.460656,"low":0.428385,"close":0.43926},{"date":"2022-05-10","open":0.438997,"high":0.453143,"low":0.421592,"close":0.438372},{"date":"2022-05-11","open":0.439948,"high":0.454613,"low":0.421493,"close":0.434373},{"date":"2022-05-12","open":0.436166,"high":0.452655,"low":0.426731,"close":0.439925},{"date":"2022-05-13","open":0.441229,"high":0.453502,"low":0.434074,"close":0.443269},{"date":"2022-05-16","open":0.443772,"high":0.451308,"low":0.436022,"close":0.44295},{"date":"2022-05-17","open":0.44378,"high":0.454171,"low":0.438089,"close":0.447296},{"date":"2022-05-18","open":0.447261,"high":0.464499,"low":0.433631,"close":0.449752},{"date":"2022-05-19","open":0.450028,"high":0.46191,"low":0.443726,"close":0.453269},{"date":"2022-05-20","open":0.45391,"high":0.470305,"low":0.432688,"close":0.451916},{"date":"2022-05-23","open":0.452817,"high":0.458425,"low":0.441254,"close":0.448982},{"date":"2022-05-24","open":0.449791,"high":0.457231,"low":0.436113,"close":0.445734},{"date":"2022-05-25","open":0.44577,"high":0.458751,"low":0.437627,"close":0.449782},{"date":"2022-05-26","open":0.451125,"high":0.461287,"low":0.44148,"close":0.450815},{"date":"2022-05-27","open":0.450492,"high":0.460265,"low":0.441523,"close":0.451861},{"date":"2022-05-31","open":0.451965,"high":0.457723,"low":0.442035,"close":0.448769},{"date":"2022-06-01","open":0.44866,"high":0.459391,"low":0.436695,"close":0.449864},{"date":"2022-06-02","open":0.450857,"high":0.463738,"low":0.441189,"close":0.452239},{"date":"2022-06-03","open":0.454146,"high":0.458988,"low":0.448725,"close":0.455644},{"date":"2022-06-06","open":0.456362,"high":0.461113,"low":0.448453,"close":0.456228},{"date":"2022-06-07","open":0.456775,"high":0.468438,"low":0.446639,"close":0.459181},{"date":"2022-06-08","open":0.458918,"high":0.464691,"low":0.449858,"close":0.457055},{"date":"2022-06-09","open":0.455734,"high":0.465997,"low":0.445742,"close":0.457279},{"date":"2022-06-10","open":0.457126,"high":0.465811,"low":0.44886,"close":0.458158},{"date":"2022-06-13","open":0.457101,"high":0.468685,"low":0.443388,"close":0.453867},{"date":"2022-06-14","open":0.452886,"high":0.462074,"low":0.443827,"close":0.453045},{"date":"2022-06-15","open":0.453705,"high":0.467752,"low":0.439333,"close":0.453217},{"date":"2022-06-16","open":0.452997,"high":0.462591,"low":0.438831,"close":0.44702},{"date":"2022-06-17","open":0.450001,"high":0.462545,"low":0.443175,"close":0.451484},{"date":"2022-06-21","open":0.451693,"high":0.457438,"low":0.443019,"close":0.44829},{"date":"2022-06-22","open":0.44779,"high":0.457237,"low":0.436655,"close":0.448249},{"date":"2022-06-23","open":0.446554,"high":0.456515,"low":0.439643,"close":0.449214},{"date":"2022-06-24","open":0.448925,"high":0.459134,"low":0.438104,"close":0.448857},{"date":"2022-06-27","open":0.449226,"high":0.456819,"low":0.445063,"close":0.45225},{"date":"2022-06-28","open":0.453399,"high":0.468163,"low":0.438371,"close":0.453015},{"date":"2022-06-29","open":0.452614,"high":0.456371,"low":0.442017,"close":0.448783},{"date":"2022-06-30","open":0.447055,"high":0.459819,"low":0.438081,"close":0.448933},{"date":"2022-07-01","open":0.448932,"high":0.459711,"low":0.439245,"close":0.449612},{"date":"2022-07-05","open":0.44876,"high":0.463663,"low":0.436489,"close":0.452482},{"date":"2022-07-06","open":0.45131,"high":0.457613,"low":0.439915,"close":0.447619},{"date":"2022-07-07","open":0.448847,"high":0.459154,"low":0.443398,"close":0.451451},{"date":"2022-07-08","open":0.452062,"high":0.458928,"low":0.444527,"close":0.451771},{"date":"2022-07-11","open":0.451626,"high":0.456245,"low":0.44356,"close":0.447805},{"date":"2022-07-12","open":0.447126,"high":0.457426,"low":0.441682,"close":0.450253},{"date":"2022-07-13","open":0.450946,"high":0.45983,"low":0.441951,"close":0.452235},{"date":"2022-07-14","open":0.451487,"high":0.458172,"low":0.440628,"close":0.448678},{"date":"2022-07-15","open":0.448412,"high":0.455537,"low":0.439481,"close":0.449433},{"date":"2022-07-18","open":0.450924,"high":0.463117,"low":0.442211,"close":0.451892},{"date":"2022-07-19","open":0.452626,"high":0.464179,"low":0.444575,"close":0.455528},{"date":"2022-07-20","open":0.455194,"high":0.464952,"low":0.450209,"close":0.459736},{"date":"2022-07-21","open":0.457809,"high":0.466001,"low":0.448425,"close":0.457434},{"date":"2022-07-22","open":0.458438,"high":0.466582,"low":0.444925,"close":0.454352},{"date":"2022-07-25","open":0.454959,"high":0.46011,"low":0.450047,"close":0.456152},{"date":"2022-07-26","open":0.45648,"high":0.462136,"low":0.453078,"close":0.458774},{"date":"2022-07-27","open":0.457653,"high":0.46758,"low":0.446783,"close":0.457336},{"date":"2022-07-28","open":0.458633,"high":0.467512,"low":0.446804,"close":0.457877},{"date":"2022-07-29","open":0.45645,"high":0.461514,"low":0.448006,"close":0.454501},{"date":"2022-08-01","open":0.454088,"high":0.461117,"low":0.445611,"close":0.455681},{"date":"2022-08-02","open":0.455783,"high":0.464628,"low":0.449104,"close":0.458266},{"date":"2022-08-03","open":0.458932,"high":0.46378,"low":0.451405,"close":0.457836},{"date":"2022-08-04","open":0.458141,"high":0.46077,"low":0.453974,"close":0.457179},{"date":"2022-08-05","open":0.457623,"high":0.466357,"low":0.451938,"close":0.46146},{"date":"2022-08-08","open":0.462733,"high":0.472598,"low":0.459485,"close":0.466888},{"date":"2022-08-09","open":0.465868,"high":0.468456,"low":0.458292,"close":0.462356},{"date":"2022-08-10","open":0.462367,"high":0.47022,"low":0.459633,"close":0.465773},{"date":"2022-08-11","open":0.466725,"high":0.475967,"low":0.461325,"close":0.467511},{"date":"2022-08-12","open":0.467621,"high":0.476047,"low":0.460148,"close":0.469117},{"date":"2022-08-15","open":0.468018,"high":0.473641,"low":0.46161,"close":0.468848},{"date":"2022-08-16","open":0.468754,"high":0.473177,"low":0.461006,"close":0.467745},{"date":"2022-08-17","open":0.466577,"high":0.46952,"low":0.457229,"close":0.463167},{"date":"2022-08-18","open":0.463571,"high":0.468273,"low":0.459392,"close":0.464886},{"date":"2022-08-19","open":0.463151,"high":0.46795,"low":0.456356,"close":0.461103},{"date":"2022-08-22","open":0.460352,"high":0.466416,"low":0.455408,"close":0.461207},{"date":"2022-08-23","open":0.462436,"high":0.468538,"low":0.458307,"close":0.463077},{"date":"2022-08-24","open":0.462959,"high":0.46987,"low":0.458095,"close":0.465129},{"date":"2022-08-25","open":0.465707,"high":0.471999,"low":0.459958,"close":0.465782},{"date":"2022-08-26","open":0.465772,"high":0.48227,"low":0.449233,"close":0.46626},{"date":"2022-08-29","open":0.464818,"high":0.471062,"low":0.45959,"close":0.465042},{"date":"2022-08-30","open":0.465074,"high":0.474773,"low":0.454195,"close":0.463625},{"date":"2022-08-31","open":0.462431,"high":0.47018,"low":0.45656,"close":0.464345},{"date":"2022-09-01","open":0.462674,"high":0.466337,"low":0.45088,"close":0.457848},{"date":"2022-09-02","open":0.458679,"high":0.471268,"low":0.44611,"close":0.459132},{"date":"2022-09-06","open":0.45967,"high":0.466196,"low":0.45037,"close":0.456316},{"date":"2022-09-07","open":0.455831,"high":0.467632,"low":0.446399,"close":0.458017},{"date":"2022-09-08","open":0.456992,"high":0.46633,"low":0.448087,"close":0.458839},{"date":"2022-09-09","open":0.460198,"high":0.466208,"low":0.454222,"close":0.460895},{"date":"2022-09-12","open":0.461373,"high":0.464819,"low":0.456537,"close":0.461518},{"date":"2022-09-13","open":0.460045,"high":0.474357,"low":0.45036,"close":0.463622},{"date":"2022-09-14","open":0.462824,"high":0.468705,"low":0.455755,"close":0.463659},{"date":"2022-09-15","open":0.462948,"high":0.47505,"low":0.456763,"close":0.465575},{"date":"2022-09-16","open":0.46621,"high":0.470231,"low":0.458019,"close":0.464234},{"date":"2022-09-19","open":0.463062,"high":0.472945,"low":0.455437,"close":0.464599},{"date":"2022-09-20","open":0.464265,"high":0.469412,"low":0.457656,"close":0.463589},{"date":"2022-09-21","open":0.464557,"high":0.479888,"low":0.450361,"close":0.464612},{"date":"2022-09-22","open":0.464709,"high":0.470169,"low":0.451335,"close":0.457993},{"date":"2022-09-23","open":0.456042,"high":0.465716,"low":0.4452,"close":0.454709},{"date":"2022-09-26","open":0.451598,"high":0.465444,"low":0.441857,"close":0.450633},{"date":"2022-09-27","open":0.451905,"high":0.464516,"low":0.440821,"close":0.453327},{"date":"2022-09-28","open":0.45491,"high":0.471566,"low":0.443379,"close":0.45864},{"date":"2022-09-29","open":0.457403,"high":0.466861,"low":0.446188,"close":0.457923},{"date":"2022-09-30","open":0.458209,"high":0.474793,"low":0.450575,"close":0.461728},{"date":"2022-10-03","open":0.463443,"high":0.474096,"low":0.448379,"close":0.461771},{"date":"2022-10-04","open":0.463507,"high":0.480345,"low":0.456429,"close":0.465645},{"date":"2022-10-05","open":0.464421,"high":0.472651,"low":0.451747,"close":0.463285},{"date":"2022-10-06","open":0.462835,"high":0.472711,"low":0.456564,"close":0.465488},{"date":"2022-10-07","open":0.465973,"high":0.477836,"low":0.449838,"close":0.464759},{"date":"2022-10-10","open":0.465134,"high":0.474096,"low":0.457401,"close":0.465724},{"date":"2022-10-11","open":0.466056,"high":0.478227,"low":0.453957,"close":0.468832},{"date":"2022-10-12","open":0.468772,"high":0.472804,"low":0.459897,"close":0.469094},{"date":"2022-10-13","open":0.469631,"high":0.494671,"low":0.442165,"close":0.468344},{"date":"2022-10-14","open":0.468702,"high":0.487225,"low":0.450251,"close":0.466432},{"date":"2022-10-17","open":0.467625,"high":0.48315,"low":0.462281,"close":0.469249},{"date":"2022-10-18","open":0.468797,"high":0.482396,"low":0.459955,"close":0.469296},{"date":"2022-10-19","open":0.467465,"high":0.474354,"low":0.455372,"close":0.464613},{"date":"2022-10-20","open":0.465777,"high":0.475988,"low":0.452062,"close":0.462576},{"date":"2022-10-21","open":0.463957,"high":0.476426,"low":0.448746,"close":0.461407},{"date":"2022-10-24","open":0.461092,"high":0.46635,"low":0.450061,"close":0.457782},{"date":"2022-10-25","open":0.458222,"high":0.472443,"low":0.450513,"close":0.462875},{"date":"2022-10-26","open":0.469446,"high":0.478222,"low":0.460111,"close":0.468693},{"date":"2022-10-27","open":0.471428,"high":0.479793,"low":0.464597,"close":0.471314},{"date":"2022-10-28","open":0.473399,"high":0.483065,"low":0.458872,"close":0.470824},{"date":"2022-10-31","open":0.471664,"high":0.478222,"low":0.46743,"close":0.47469},{"date":"2022-11-01","open":0.474804,"high":0.484229,"low":0.468455,"close":0.477426},{"date":"2022-11-02","open":0.47627,"high":0.493649,"low":0.456553,"close":0.473471},{"date":"2022-11-03","open":0.471882,"high":0.482497,"low":0.465286,"close":0.475189},{"date":"2022-11-04","open":0.474589,"high":0.486324,"low":0.46314,"close":0.474771},{"date":"2022-11-07","open":0.475868,"high":0.480894,"low":0.466879,"close":0.472404},{"date":"2022-11-08","open":0.472908,"high":0.481706,"low":0.460532,"close":0.470052},{"date":"2022-11-09","open":0.468507,"high":0.478226,"low":0.45726,"close":0.466763},{"date":"2022-11-10","open":0.468625,"high":0.480889,"low":0.458561,"close":0.469685},{"date":"2022-11-11","open":0.469577,"high":0.479764,"low":0.464981,"close":0.468997},{"date":"2022-11-14","open":0.468386,"high":0.475622,"low":0.461367,"close":0.467731},{"date":"2022-11-15","open":0.468254,"high":0.480519,"low":0.462603,"close":0.470652},{"date":"2022-11-16","open":0.470286,"high":0.472758,"low":0.461838,"close":0.465925},{"date":"2022-11-17","open":0.465144,"high":0.468934,"low":0.457045,"close":0.463017},{"date":"2022-11-18","open":0.464097,"high":0.471479,"low":0.458938,"close":0.463904},{"date":"2022-11-21","open":0.463156,"high":0.466536,"low":0.458365,"close":0.463164},{"date":"2022-11-22","open":0.463253,"high":0.468025,"low":0.455745,"close":0.46189},{"date":"2022-11-23","open":0.461244,"high":0.465253,"low":0.455538,"close":0.460191},{"date":"2022-11-25","open":0.460618,"high":0.464138,"low":0.458316,"close":0.461263},{"date":"2022-11-28","open":0.461375,"high":0.468022,"low":0.452309,"close":0.459296},{"date":"2022-11-29","open":0.459437,"high":0.466845,"low":0.457991,"close":0.461428},{"date":"2022-11-30","open":0.461883,"high":0.476339,"low":0.443485,"close":0.459601},{"date":"2022-12-01","open":0.460283,"high":0.467548,"low":0.453976,"close":0.458933},{"date":"2022-12-02","open":0.458347,"high":0.469637,"low":0.451944,"close":0.462142},{"date":"2022-12-05","open":0.462582,"high":0.469799,"low":0.449905,"close":0.457644},{"date":"2022-12-06","open":0.457864,"high":0.467215,"low":0.447711,"close":0.457228},{"date":"2022-12-07","open":0.457449,"high":0.463046,"low":0.45271,"close":0.456659},{"date":"2022-12-08","open":0.457483,"high":0.464388,"low":0.451757,"close":0.45639},{"date":"2022-12-09","open":0.455183,"high":0.459901,"low":0.449072,"close":0.45418},{"date":"2022-12-12","open":0.453807,"high":0.460309,"low":0.446171,"close":0.452989},{"date":"2022-12-13","open":0.452757,"high":0.467687,"low":0.438841,"close":0.451228},{"date":"2022-12-14","open":0.451458,"high":0.461533,"low":0.441011,"close":0.451152},{"date":"2022-12-15","open":0.451509,"high":0.46044,"low":0.442859,"close":0.450889},{"date":"2022-12-16","open":0.451218,"high":0.459558,"low":0.44666,"close":0.454953},{"date":"2022-12-19","open":0.455342,"high":0.462752,"low":0.446746,"close":0.452634},{"date":"2022-12-20","open":0.45268,"high":0.460553,"low":0.447846,"close":0.454407},{"date":"2022-12-21","open":0.455186,"high":0.461993,"low":0.449653,"close":0.455428},{"date":"2022-12-22","open":0.45511,"high":0.465592,"low":0.44191,"close":0.455978},{"date":"2022-12-23","open":0.456947,"high":0.461471,"low":0.449903,"close":0.455433},{"date":"2022-12-27","open":0.455498,"high":0.459818,"low":0.450424,"close":0.454169},{"date":"2022-12-28","open":0.454147,"high":0.462515,"low":0.4443,"close":0.452743},{"date":"2022-12-29","open":0.452335,"high":0.462303,"low":0.445948,"close":0.456004},{"date":"2022-12-30","open":0.455391,"high":0.461697,"low":0.451174,"close":0.455927},{"date":"2023-01-03","open":0.45771,"high":0.469312,"low":0.444841,"close":0.455333},{"date":"2023-01-04","open":0.455713,"high":0.464921,"low":0.451643,"close":0.457473},{"date":"2023-01-05","open":0.457377,"high":0.4614,"low":0.451472,"close":0.4578},{"date":"2023-01-06","open":0.458169,"high":0.469255,"low":0.44668,"close":0.457586},{"date":"2023-01-09","open":0.458565,"high":0.464622,"low":0.451232,"close":0.458619},{"date":"2023-01-10","open":0.458773,"high":0.4676,"low":0.453859,"close":0.462159},{"date":"2023-01-11","open":0.462127,"high":0.46704,"low":0.456724,"close":0.462075},{"date":"2023-01-12","open":0.462778,"high":0.473855,"low":0.456523,"close":0.468133},{"date":"2023-01-13","open":0.468726,"high":0.47628,"low":0.461864,"close":0.469385},{"date":"2023-01-17","open":0.469283,"high":0.473077,"low":0.465332,"close":0.469668},{"date":"2023-01-18","open":0.469788,"high":0.482928,"low":0.459112,"close":0.469488},{"date":"2023-01-19","open":0.469309,"high":0.472809,"low":0.462258,"close":0.468403},{"date":"2023-01-20","open":0.468367,"high":0.476724,"low":0.457706,"close":0.467414},{"date":"2023-01-23","open":0.467408,"high":0.475387,"low":0.458413,"close":0.467589},{"date":"2023-01-24","open":0.467785,"high":0.472362,"low":0.463368,"close":0.467091},{"date":"2023-01-25","open":0.468266,"high":0.476446,"low":0.458872,"close":0.468215},{"date":"2023-01-26","open":0.468782,"high":0.474589,"low":0.460066,"close":0.465868},{"date":"2023-01-27","open":0.465689,"high":0.471693,"low":0.460089,"close":0.467314},{"date":"2023-01-30","open":0.466336,"high":0.473693,"low":0.461161,"close":0.466662},{"date":"2023-01-31","open":0.46723,"high":0.47803,"low":0.460925,"close":0.471069},{"date":"2023-02-01","open":0.471829,"high":0.48761,"low":0.459618,"close":0.473442},{"date":"2023-02-02","open":0.472473,"high":0.48261,"low":0.464608,"close":0.475839},{"date":"2023-02-03","open":0.476469,"high":0.484395,"low":0.469338,"close":0.477725},{"date":"2023-02-06","open":0.47744,"high":0.481206,"low":0.470155,"close":0.473709},{"date":"2023-02-07","open":0.473035,"high":0.481144,"low":0.460155,"close":0.471061},{"date":"2023-02-08","open":0.470457,"high":0.476594,"low":0.463658,"close":0.469305},{"date":"2023-02-09","open":0.46869,"high":0.480816,"low":0.456931,"close":0.466555},{"date":"2023-02-10","open":0.466368,"high":0.47068,"low":0.461586,"close":0.4664},{"date":"2023-02-13","open":0.466114,"high":0.472418,"low":0.458411,"close":0.466536},{"date":"2023-02-14","open":0.46513,"high":0.474774,"low":0.457969,"close":0.466533},{"date":"2023-02-15","open":0.465408,"high":0.475126,"low":0.460151,"close":0.469733},{"date":"2023-02-16","open":0.46919,"high":0.477459,"low":0.463176,"close":0.471735},{"date":"2023-02-17","open":0.472541,"high":0.478579,"low":0.468627,"close":0.474218},{"date":"2023-02-21","open":0.473255,"high":0.479765,"low":0.463282,"close":0.469643},{"date":"2023-02-22","open":0.470139,"high":0.476424,"low":0.46556,"close":0.471571},{"date":"2023-02-23","open":0.471536,"high":0.480252,"low":0.464197,"close":0.472421},{"date":"2023-02-24","open":0.47203,"high":0.477035,"low":0.467665,"close":0.473056},{"date":"2023-02-27","open":0.472979,"high":0.479395,"low":0.467492,"close":0.47311},{"date":"2023-02-28","open":0.47358,"high":0.479667,"low":0.471023,"close":0.47489},{"date":"2023-03-01","open":0.475936,"high":0.481697,"low":0.47188,"close":0.477327},{"date":"2023-03-02","open":0.475858,"high":0.482502,"low":0.466829,"close":0.474774},{"date":"2023-03-03","open":0.474519,"high":0.480991,"low":0.465867,"close":0.473787},{"date":"2023-03-06","open":0.472929,"high":0.474592,"low":0.461161,"close":0.466536},{"date":"2023-03-07","open":0.466471,"high":0.475492,"low":0.460177,"close":0.4683},{"date":"2023-03-08","open":0.468862,"high":0.473058,"low":0.463136,"close":0.467763},{"date":"2023-03-09","open":0.467129,"high":0.479528,"low":0.451529,"close":0.463301},{"date":"2023-03-10","open":0.461367,"high":0.469374,"low":0.443229,"close":0.456531},{"date":"2023-03-13","open":0.451848,"high":0.463418,"low":0.438203,"close":0.449735},{"date":"2023-03-14","open":0.457362,"high":0.463144,"low":0.443792,"close":0.450616},{"date":"2023-03-15","open":0.445541,"high":0.453233,"low":0.437444,"close":0.445977},{"date":"2023-03-16","open":0.443281,"high":0.459189,"low":0.430045,"close":0.444271},{"date":"2023-03-17","open":0.442602,"high":0.449775,"low":0.433215,"close":0.439063},{"date":"2023-03-20","open":0.44281,"high":0.449586,"low":0.437705,"close":0.440519},{"date":"2023-03-21","open":0.444442,"high":0.450427,"low":0.44055,"close":0.442832},{"date":"2023-03-22","open":0.442706,"high":0.452343,"low":0.426172,"close":0.437734},{"date":"2023-03-23","open":0.436053,"high":0.446753,"low":0.422525,"close":0.433019},{"date":"2023-03-24","open":0.43066,"high":0.441988,"low":0.42305,"close":0.434087},{"date":"2023-03-27","open":0.436652,"high":0.441728,"low":0.432067,"close":0.438094},{"date":"2023-03-28","open":0.437375,"high":0.443268,"low":0.435547,"close":0.438448},{"date":"2023-03-29","open":0.438427,"high":0.440328,"low":0.432196,"close":0.437075},{"date":"2023-03-30","open":0.437724,"high":0.441333,"low":0.431433,"close":0.433936},{"date":"2023-03-31","open":0.435922,"high":0.441577,"low":0.430486,"close":0.43577},{"date":"2023-04-03","open":0.437691,"high":0.440163,"low":0.42903,"close":0.434311},{"date":"2023-04-04","open":0.434673,"high":0.43979,"low":0.423189,"close":0.429075},{"date":"2023-04-05","open":0.427178,"high":0.430743,"low":0.422143,"close":0.425981},{"date":"2023-04-06","open":0.427072,"high":0.430043,"low":0.421706,"close":0.424962},{"date":"2023-04-10","open":0.425641,"high":0.433234,"low":0.422344,"close":0.429067},{"date":"2023-04-11","open":0.430386,"high":0.43522,"low":0.428328,"close":0.432344},{"date":"2023-04-12","open":0.434166,"high":0.439279,"low":0.425989,"close":0.430928},{"date":"2023-04-13","open":0.431448,"high":0.437976,"low":0.425116,"close":0.430914},{"date":"2023-04-14","open":0.431991,"high":0.437058,"low":0.422414,"close":0.427945},{"date":"2023-04-17","open":0.429153,"high":0.435087,"low":0.426974,"close":0.431898},{"date":"2023-04-18","open":0.432143,"high":0.435171,"low":0.425623,"close":0.429782},{"date":"2023-04-19","open":0.429576,"high":0.433788,"low":0.425412,"close":0.43041},{"date":"2023-04-20","open":0.430802,"high":0.434909,"low":0.426686,"close":0.430538},{"date":"2023-04-21","open":0.431379,"high":0.433869,"low":0.426141,"close":0.430762},{"date":"2023-04-24","open":0.430544,"high":0.434608,"low":0.427288,"close":0.430022},{"date":"2023-04-25","open":0.427761,"high":0.433328,"low":0.420785,"close":0.426172},{"date":"2023-04-26","open":0.423461,"high":0.429442,"low":0.419282,"close":0.423855},{"date":"2023-04-27","open":0.422678,"high":0.427448,"low":0.414209,"close":0.421134},{"date":"2023-04-28","open":0.421128,"high":0.427363,"low":0.416358,"close":0.421225},{"date":"2023-05-01","open":0.42121,"high":0.427047,"low":0.418467,"close":0.421891},{"date":"2023-05-02","open":0.420474,"high":0.427762,"low":0.409623,"close":0.417924},{"date":"2023-05-03","open":0.41866,"high":0.43088,"low":0.416049,"close":0.422357},{"date":"2023-05-04","open":0.421006,"high":0.424927,"low":0.414418,"close":0.420606},{"date":"2023-05-05","open":0.423785,"high":0.428495,"low":0.418399,"close":0.422776},{"date":"2023-05-08","open":0.424389,"high":0.426838,"low":0.418958,"close":0.421694},{"date":"2023-05-09","open":0.420743,"high":0.424335,"low":0.417773,"close":0.422286},{"date":"2023-05-10","open":0.425147,"high":0.430504,"low":0.416655,"close":0.422454},{"date":"2023-05-11","open":0.420488,"high":0.423885,"low":0.417307,"close":0.41994},{"date":"2023-05-12","open":0.420033,"high":0.425868,"low":0.414974,"close":0.419641},{"date":"2023-05-15","open":0.420431,"high":0.428321,"low":0.418015,"close":0.423307},{"date":"2023-05-16","open":0.421527,"high":0.426116,"low":0.417204,"close":0.419939},{"date":"2023-05-17","open":0.420589,"high":0.429817,"low":0.413985,"close":0.42415},{"date":"2023-05-18","open":0.423138,"high":0.42822,"low":0.417042,"close":0.422656},{"date":"2023-05-19","open":0.424852,"high":0.428633,"low":0.416548,"close":0.420692},{"date":"2023-05-22","open":0.42189,"high":0.428945,"low":0.418754,"close":0.425655},{"date":"2023-05-23","open":0.426561,"high":0.4364,"low":0.423624,"close":0.428458},{"date":"2023-05-24","open":0.428083,"high":0.431199,"low":0.423114,"close":0.427011},{"date":"2023-05-25","open":0.422554,"high":0.42562,"low":0.414985,"close":0.420041},{"date":"2023-05-26","open":0.419666,"high":0.424756,"low":0.413575,"close":0.419385},{"date":"2023-05-30","open":0.418714,"high":0.42401,"low":0.413555,"close":0.417678},{"date":"2023-05-31","open":0.417639,"high":0.422877,"low":0.411145,"close":0.415867},{"date":"2023-06-01","open":0.415843,"high":0.422851,"low":0.408895,"close":0.41641},{"date":"2023-06-02","open":0.41934,"high":0.429508,"low":0.413887,"close":0.42536},{"date":"2023-06-05","open":0.423228,"high":0.425429,"low":0.415344,"close":0.420464},{"date":"2023-06-06","open":0.419364,"high":0.434189,"low":0.417495,"close":0.430601},{"date":"2023-06-07","open":0.431706,"high":0.440661,"low":0.43052,"close":0.438964},{"date":"2023-06-08","open":0.437743,"high":0.440045,"low":0.430424,"close":0.434693},{"date":"2023-06-09","open":0.433343,"high":0.43512,"low":0.426977,"close":0.430402},{"date":"2023-06-12","open":0.429848,"high":0.433968,"low":0.424587,"close":0.428308},{"date":"2023-06-13","open":0.428283,"high":0.434807,"low":0.425926,"close":0.430381},{"date":"2023-06-14","open":0.430928,"high":0.436449,"low":0.42033,"close":0.425248},{"date":"2023-06-15","open":0.424174,"high":0.42998,"low":0.416558,"close":0.423498},{"date":"2023-06-16","open":0.424247,"high":0.429528,"low":0.417236,"close":0.42311},{"date":"2023-06-20","open":0.423271,"high":0.426568,"low":0.419189,"close":0.423464},{"date":"2023-06-21","open":0.422872,"high":0.428039,"low":0.420124,"close":0.424656},{"date":"2023-06-22","open":0.424473,"high":0.424931,"low":0.417961,"close":0.41999},{"date":"2023-06-23","open":0.41755,"high":0.421786,"low":0.413851,"close":0.416819},{"date":"2023-06-26","open":0.417087,"high":0.423804,"low":0.415016,"close":0.418946},{"date":"2023-06-27","open":0.419105,"high":0.426021,"low":0.412994,"close":0.420387},{"date":"2023-06-28","open":0.420618,"high":0.42453,"low":0.416331,"close":0.422237},{"date":"2023-06-29","open":0.423709,"high":0.429536,"low":0.420804,"close":0.425418},{"date":"2023-06-30","open":0.426468,"high":0.427172,"low":0.420684,"close":0.422464},{"date":"2023-07-03","open":0.421995,"high":0.426632,"low":0.42051,"close":0.422835},{"date":"2023-07-05","open":0.423457,"high":0.423648,"low":0.417761,"close":0.419245},{"date":"2023-07-06","open":0.417892,"high":0.420331,"low":0.410634,"close":0.41573},{"date":"2023-07-07","open":0.417163,"high":0.425485,"low":0.41327,"close":0.421183},{"date":"2023-07-10","open":0.421242,"high":0.42974,"low":0.418698,"close":0.427307},{"date":"2023-07-11","open":0.427926,"high":0.432551,"low":0.423708,"close":0.428965},{"date":"2023-07-12","open":0.43182,"high":0.433908,"low":0.427662,"close":0.430183},{"date":"2023-07-13","open":0.429806,"high":0.432875,"low":0.425863,"close":0.430243},{"date":"2023-07-14","open":0.429187,"high":0.431425,"low":0.421593,"close":0.426304},{"date":"2023-07-17","open":0.426024,"high":0.432796,"low":0.422942,"close":0.429376},{"date":"2023-07-18","open":0.429967,"high":0.436374,"low":0.425384,"close":0.431471},{"date":"2023-07-19","open":0.432298,"high":0.435269,"low":0.429266,"close":0.432337},{"date":"2023-07-20","open":0.433626,"high":0.436248,"low":0.426873,"close":0.431421},{"date":"2023-07-21","open":0.432615,"high":0.434836,"low":0.427351,"close":0.43005},{"date":"2023-07-24","open":0.429142,"high":0.433916,"low":0.426314,"close":0.429194},{"date":"2023-07-25","open":0.428666,"high":0.432304,"low":0.425669,"close":0.427982},{"date":"2023-07-26","open":0.428565,"high":0.434867,"low":0.426071,"close":0.431297},{"date":"2023-07-27","open":0.430548,"high":0.438268,"low":0.420468,"close":0.428562},{"date":"2023-07-28","open":0.429982,"high":0.435258,"low":0.427061,"close":0.4299},{"date":"2023-07-31","open":0.430533,"high":0.435807,"low":0.429806,"close":0.434064},{"date":"2023-08-01","open":0.432704,"high":0.434565,"low":0.428168,"close":0.433316},{"date":"2023-08-02","open":0.431528,"high":0.436386,"low":0.427963,"close":0.433453},{"date":"2023-08-03","open":0.433667,"high":0.437311,"low":0.42827,"close":0.433473},{"date":"2023-08-04","open":0.432242,"high":0.439891,"low":0.42771,"close":0.43457},{"date":"2023-08-07","open":0.433821,"high":0.435412,"low":0.427352,"close":0.431098},{"date":"2023-08-08","open":0.428807,"high":0.434096,"low":0.42272,"close":0.430262},{"date":"2023-08-09","open":0.429526,"high":0.433477,"low":0.424644,"close":0.42977},{"date":"2023-08-10","open":0.428925,"high":0.436519,"low":0.42039,"close":0.42771},{"date":"2023-08-11","open":0.427777,"high":0.432367,"low":0.424759,"close":0.428565},{"date":"2023-08-14","open":0.427119,"high":0.429137,"low":0.420968,"close":0.425476},{"date":"2023-08-15","open":0.424676,"high":0.428759,"low":0.42101,"close":0.424801},{"date":"2023-08-16","open":0.424875,"high":0.430141,"low":0.418321,"close":0.422709},{"date":"2023-08-17","open":0.422386,"high":0.428548,"low":0.415989,"close":0.420936},{"date":"2023-08-18","open":0.420449,"high":0.427819,"low":0.415796,"close":0.423024},{"date":"2023-08-21","open":0.422123,"high":0.425618,"low":0.415964,"close":0.419675},{"date":"2023-08-22","open":0.419421,"high":0.424046,"low":0.415295,"close":0.41956},{"date":"2023-08-23","open":0.418896,"high":0.423844,"low":0.413438,"close":0.419362},{"date":"2023-08-24","open":0.416582,"high":0.426544,"low":0.411482,"close":0.419373},{"date":"2023-08-25","open":0.419577,"high":0.425287,"low":0.411534,"close":0.41821},{"date":"2023-08-28","open":0.417963,"high":0.424461,"low":0.416825,"close":0.419279},{"date":"2023-08-29","open":0.419157,"high":0.425733,"low":0.410657,"close":0.419071},{"date":"2023-08-30","open":0.417633,"high":0.422501,"low":0.41475,"close":0.418926},{"date":"2023-08-31","open":0.418908,"high":0.42265,"low":0.416337,"close":0.418808},{"date":"2023-09-01","open":0.419423,"high":0.426659,"low":0.418476,"close":0.422993},{"date":"2023-09-05","open":0.420762,"high":0.42278,"low":0.414069,"close":0.41588},{"date":"2023-09-06","open":0.417172,"high":0.423807,"low":0.412678,"close":0.417126},{"date":"2023-09-07","open":0.41782,"high":0.418701,"low":0.412053,"close":0.414364},{"date":"2023-09-08","open":0.414835,"high":0.415787,"low":0.410302,"close":0.412821},{"date":"2023-09-11","open":0.413305,"high":0.415974,"low":0.410455,"close":0.411105},{"date":"2023-09-12","open":0.411769,"high":0.41613,"low":0.409649,"close":0.412969},{"date":"2023-09-13","open":0.413473,"high":0.415386,"low":0.407384,"close":0.409778},{"date":"2023-09-14","open":0.410916,"high":0.415595,"low":0.408442,"close":0.412004},{"date":"2023-09-15","open":0.413271,"high":0.417841,"low":0.408488,"close":0.414124},{"date":"2023-09-18","open":0.414626,"high":0.415221,"low":0.409848,"close":0.411131},{"date":"2023-09-19","open":0.412239,"high":0.416648,"low":0.408468,"close":0.410382},{"date":"2023-09-20","open":0.410802,"high":0.418562,"low":0.404599,"close":0.41004},{"date":"2023-09-21","open":0.409686,"high":0.414535,"low":0.406152,"close":0.410464},{"date":"2023-09-22","open":0.410591,"high":0.414824,"low":0.406727,"close":0.41046},{"date":"2023-09-25","open":0.409372,"high":0.414863,"low":0.406089,"close":0.410568},{"date":"2023-09-26","open":0.409005,"high":0.416498,"low":0.405495,"close":0.409411},{"date":"2023-09-27","open":0.410803,"high":0.418977,"low":0.407931,"close":0.413074},{"date":"2023-09-28","open":0.413862,"high":0.420293,"low":0.408995,"close":0.414403},{"date":"2023-09-29","open":0.414599,"high":0.420652,"low":0.407896,"close":0.413446},{"date":"2023-10-02","open":0.413319,"high":0.416364,"low":0.40399,"close":0.407362},{"date":"2023-10-03","open":0.406884,"high":0.412918,"low":0.398648,"close":0.405939},{"date":"2023-10-04","open":0.40517,"high":0.408051,"low":0.397457,"close":0.403193},{"date":"2023-10-05","open":0.402488,"high":0.408149,"low":0.399511,"close":0.403651},{"date":"2023-10-06","open":0.403749,"high":0.413433,"low":0.393176,"close":0.402756},{"date":"2023-10-09","open":0.40189,"high":0.408773,"low":0.396807,"close":0.402508},{"date":"2023-10-10","open":0.402619,"high":0.409313,"low":0.398609,"close":0.404957},{"date":"2023-10-11","open":0.404279,"high":0.409137,"low":0.399423,"close":0.402617},{"date":"2023-10-12","open":0.402517,"high":0.407857,"low":0.39052,"close":0.395932},{"date":"2023-10-13","open":0.396016,"high":0.40174,"low":0.388796,"close":0.3946},{"date":"2023-10-16","open":0.395878,"high":0.399912,"low":0.391225,"close":0.396798},{"date":"2023-10-17","open":0.397264,"high":0.407955,"low":0.39234,"close":0.401243},{"date":"2023-10-18","open":0.399917,"high":0.404717,"low":0.392941,"close":0.398294},{"date":"2023-10-19","open":0.396473,"high":0.404364,"low":0.388984,"close":0.395422},{"date":"2023-10-20","open":0.395934,"high":0.40142,"low":0.390186,"close":0.395166},{"date":"2023-10-23","open":0.394795,"high":0.400814,"low":0.387914,"close":0.392499},{"date":"2023-10-24","open":0.393825,"high":0.398393,"low":0.389365,"close":0.392961},{"date":"2023-10-25","open":0.391121,"high":0.397247,"low":0.387277,"close":0.392097},{"date":"2023-10-26","open":0.394165,"high":0.402745,"low":0.391057,"close":0.397867},{"date":"2023-10-27","open":0.397209,"high":0.402801,"low":0.389942,"close":0.394979},{"date":"2023-10-30","open":0.396049,"high":0.399811,"low":0.388644,"close":0.392478},{"date":"2023-10-31","open":0.392619,"high":0.398325,"low":0.389052,"close":0.3934},{"date":"2023-11-01","open":0.392319,"high":0.395557,"low":0.385124,"close":0.391473},{"date":"2023-11-02","open":0.393244,"high":0.398537,"low":0.388309,"close":0.39435},{"date":"2023-11-03","open":0.398947,"high":0.405649,"low":0.396021,"close":0.401413},{"date":"2023-11-06","open":0.400694,"high":0.403016,"low":0.392961,"close":0.395488},{"date":"2023-11-07","open":0.393766,"high":0.397022,"low":0.389794,"close":0.392969},{"date":"2023-11-08","open":0.392412,"high":0.395819,"low":0.38645,"close":0.388496},{"date":"2023-11-09","open":0.390096,"high":0.394624,"low":0.380824,"close":0.385488},{"date":"2023-11-10","open":0.385843,"high":0.39119,"low":0.378269,"close":0.383809},{"date":"2023-11-13","open":0.383034,"high":0.387231,"low":0.37958,"close":0.384311},{"date":"2023-11-14","open":0.39037,"high":0.400076,"low":0.387104,"close":0.3977},{"date":"2023-11-15","open":0.396236,"high":0.404991,"low":0.39459,"close":0.397549},{"date":"2023-11-16","open":0.396554,"high":0.398621,"low":0.388761,"close":0.390645},{"date":"2023-11-17","open":0.394123,"high":0.397605,"low":0.39234,"close":0.395506},{"date":"2023-11-20","open":0.396244,"high":0.398761,"low":0.390526,"close":0.394774},{"date":"2023-11-21","open":0.39331,"high":0.394969,"low":0.389558,"close":0.39054},{"date":"2023-11-22","open":0.391622,"high":0.395228,"low":0.388755,"close":0.391477},{"date":"2023-11-24","open":0.391258,"high":0.395246,"low":0.39034,"close":0.393872},{"date":"2023-11-27","open":0.39261,"high":0.394446,"low":0.389097,"close":0.393263},{"date":"2023-11-28","open":0.393213,"high":0.395193,"low":0.388367,"close":0.391357},{"date":"2023-11-29","open":0.392759,"high":0.400154,"low":0.389902,"close":0.3937},{"date":"2023-11-30","open":0.395297,"high":0.398465,"low":0.391365,"close":0.393646},{"date":"2023-12-01","open":0.393181,"high":0.406846,"low":0.387708,"close":0.402766},{"date":"2023-12-04","open":0.404368,"high":0.411564,"low":0.40081,"close":0.409227},{"date":"2023-12-05","open":0.408668,"high":0.409018,"low":0.402063,"close":0.403833},{"date":"2023-12-06","open":0.404743,"high":0.413638,"low":0.400554,"close":0.404741},{"date":"2023-12-07","open":0.403427,"high":0.406671,"low":0.39963,"close":0.404578},{"date":"2023-12-08","open":0.404735,"high":0.410643,"low":0.401215,"close":0.40591},{"date":"2023-12-11","open":0.4061,"high":0.40834,"low":0.402211,"close":0.405182},{"date":"2023-12-12","open":0.405021,"high":0.407425,"low":0.399268,"close":0.40293},{"date":"2023-12-13","open":0.402807,"high":0.41722,"low":0.394405,"close":0.410903},{"date":"2023-12-14","open":0.416656,"high":0.426297,"low":0.414751,"close":0.420987},{"date":"2023-12-15","open":0.423758,"high":0.426909,"low":0.416295,"close":0.419833},{"date":"2023-12-18","open":0.420315,"high":0.423014,"low":0.415832,"close":0.417632},{"date":"2023-12-19","open":0.420037,"high":0.426077,"low":0.416954,"close":0.423153},{"date":"2023-12-20","open":0.421681,"high":0.432153,"low":0.412187,"close":0.419169},{"date":"2023-12-21","open":0.421149,"high":0.426201,"low":0.417608,"close":0.422297},{"date":"2023-12-22","open":0.423923,"high":0.429955,"low":0.421116,"close":0.425377},{"date":"2023-12-26","open":0.42654,"high":0.43157,"low":0.423203,"close":0.429097},{"date":"2023-12-27","open":0.430002,"high":0.432711,"low":0.426719,"close":0.429834},{"date":"2023-12-28","open":0.42734,"high":0.430794,"low":0.425673,"close":0.428035},{"date":"2023-12-29","open":0.427039,"high":0.43108,"low":0.420749,"close":0.422272},{"date":"2024-01-02","open":0.422314,"high":0.428532,"low":0.418941,"close":0.422131},{"date":"2024-01-03","open":0.419616,"high":0.422218,"low":0.411257,"close":0.414258},{"date":"2024-01-04","open":0.414392,"high":0.418563,"low":0.411266,"close":0.414783},{"date":"2024-01-05","open":0.41218,"high":0.419055,"low":0.408745,"close":0.412998},{"date":"2024-01-08","open":0.412634,"high":0.420606,"low":0.404971,"close":0.414517},{"date":"2024-01-09","open":0.411872,"high":0.415339,"low":0.407049,"close":0.411433},{"date":"2024-01-10","open":0.410705,"high":0.412307,"low":0.404398,"close":0.40935},{"date":"2024-01-11","open":0.407253,"high":0.412358,"low":0.400109,"close":0.406319},{"date":"2024-01-12","open":0.409949,"high":0.414747,"low":0.402507,"close":0.405366},{"date":"2024-01-16","open":0.4034,"high":0.408532,"low":0.39888,"close":0.401828},{"date":"2024-01-17","open":0.398733,"high":0.404218,"low":0.396645,"close":0.401194},{"date":"2024-01-18","open":0.402333,"high":0.404661,"low":0.394521,"close":0.400008},{"date":"2024-01-19","open":0.400482,"high":0.404688,"low":0.392008,"close":0.398877},{"date":"2024-01-22","open":0.401128,"high":0.407681,"low":0.400004,"close":0.406536},{"date":"2024-01-23","open":0.409537,"high":0.411253,"low":0.401929,"close":0.404179},{"date":"2024-01-24","open":0.406675,"high":0.409297,"low":0.39716,"close":0.40042},{"date":"2024-01-25","open":0.404241,"high":0.407219,"low":0.398128,"close":0.401553},{"date":"2024-01-26","open":0.403802,"high":0.406729,"low":0.399452,"close":0.402084},{"date":"2024-01-29","open":0.40219,"high":0.409323,"low":0.396992,"close":0.405907},{"date":"2024-01-30","open":0.404415,"high":0.405888,"low":0.400919,"close":0.402758},{"date":"2024-01-31","open":0.403606,"high":0.412003,"low":0.394026,"close":0.399437},{"date":"2024-02-01","open":0.400945,"high":0.404589,"low":0.391493,"close":0.399509},{"date":"2024-02-02","open":0.394649,"high":0.39955,"low":0.387844,"close":0.393264},{"date":"2024-02-05","open":0.389852,"high":0.393917,"low":0.384441,"close":0.389686},{"date":"2024-02-06","open":0.388434,"high":0.393862,"low":0.38643,"close":0.39206},{"date":"2024-02-07","open":0.391042,"high":0.391937,"low":0.385213,"close":0.387914},{"date":"2024-02-08","open":0.388195,"high":0.394904,"low":0.386417,"close":0.393623},{"date":"2024-02-09","open":0.394756,"high":0.400309,"low":0.391608,"close":0.397725},{"date":"2024-02-12","open":0.398807,"high":0.406905,"low":0.396902,"close":0.405126},{"date":"2024-02-13","open":0.396781,"high":0.402735,"low":0.38838,"close":0.393884},{"date":"2024-02-14","open":0.397915,"high":0.404106,"low":0.393191,"close":0.399402},{"date":"2024-02-15","open":0.402552,"high":0.410525,"low":0.399681,"close":0.407243},{"date":"2024-02-16","open":0.40287,"high":0.408421,"low":0.399885,"close":0.403716},{"date":"2024-02-20","open":0.400125,"high":0.403924,"low":0.397283,"close":0.400354},{"date":"2024-02-21","open":0.398975,"high":0.401876,"low":0.394857,"close":0.398101},{"date":"2024-02-22","open":0.394139,"high":0.397777,"low":0.389015,"close":0.392985},{"date":"2024-02-23","open":0.391934,"high":0.396648,"low":0.389254,"close":0.3936},{"date":"2024-02-26","open":0.392859,"high":0.398608,"low":0.39145,"close":0.397538},{"date":"2024-02-27","open":0.400789,"high":0.404596,"low":0.399361,"close":0.402422},{"date":"2024-02-28","open":0.40061,"high":0.403715,"low":0.398276,"close":0.399637},{"date":"2024-02-29","open":0.403842,"high":0.407717,"low":0.397301,"close":0.40098},{"date":"2024-03-01","open":0.401843,"high":0.405714,"low":0.395761,"close":0.401462},{"date":"2024-03-04","open":0.404332,"high":0.405801,"low":0.399553,"close":0.401523},{"date":"2024-03-05","open":0.4004,"high":0.407815,"low":0.397513,"close":0.401692},{"date":"2024-03-06","open":0.403545,"high":0.405334,"low":0.398539,"close":0.402648},{"date":"2024-03-07","open":0.402814,"high":0.408191,"low":0.400085,"close":0.402012},{"date":"2024-03-08","open":0.404959,"high":0.411657,"low":0.397129,"close":0.404186},{"date":"2024-03-11","open":0.403463,"high":0.406765,"low":0.399996,"close":0.401326},{"date":"2024-03-12","open":0.399552,"high":0.403085,"low":0.393115,"close":0.396513},{"date":"2024-03-13","open":0.396183,"high":0.401524,"low":0.395851,"close":0.398686},{"date":"2024-03-14","open":0.396638,"high":0.401079,"low":0.387079,"close":0.392329},{"date":"2024-03-15","open":0.394445,"high":0.399669,"low":0.393062,"close":0.397015},{"date":"2024-03-18","open":0.394767,"high":0.396495,"low":0.389753,"close":0.392407},{"date":"2024-03-19","open":0.390081,"high":0.396678,"low":0.386938,"close":0.391887},{"date":"2024-03-20","open":0.390717,"high":0.40186,"low":0.386289,"close":0.395981},{"date":"2024-03-21","open":0.395499,"high":0.400356,"low":0.39465,"close":0.3982},{"date":"2024-03-22","open":0.398096,"high":0.399716,"low":0.392396,"close":0.39345},{"date":"2024-03-25","open":0.395768,"high":0.398395,"low":0.394491,"close":0.395444},{"date":"2024-03-26","open":0.397233,"high":0.40054,"low":0.393017,"close":0.395463},{"date":"2024-03-27","open":0.396389,"high":0.403684,"low":0.394029,"close":0.400711},{"date":"2024-03-28","open":0.401521,"high":0.405295,"low":0.399992,"close":0.402049},{"date":"2024-04-01","open":0.402363,"high":0.40463,"low":0.396583,"close":0.398958},{"date":"2024-04-02","open":0.397017,"high":0.398621,"low":0.391923,"close":0.394129},{"date":"2024-04-03","open":0.392838,"high":0.39871,"low":0.39021,"close":0.396277},{"date":"2024-04-04","open":0.397406,"high":0.40672,"low":0.387902,"close":0.397158},{"date":"2024-04-05","open":0.394861,"high":0.400187,"low":0.389824,"close":0.394364},{"date":"2024-04-08","open":0.396764,"high":0.398579,"low":0.393287,"close":0.396302},{"date":"2024-04-09","open":0.396196,"high":0.402391,"low":0.392645,"close":0.397404},{"date":"2024-04-10","open":0.391797,"high":0.396278,"low":0.386586,"close":0.390823},{"date":"2024-04-11","open":0.391658,"high":0.396247,"low":0.385193,"close":0.390521},{"date":"2024-04-12","open":0.391216,"high":0.396617,"low":0.383234,"close":0.38894},{"date":"2024-04-15","open":0.387029,"high":0.397613,"low":0.378382,"close":0.388106},{"date":"2024-04-16","open":0.385016,"high":0.390753,"low":0.381757,"close":0.387385},{"date":"2024-04-17","open":0.388242,"high":0.393933,"low":0.381237,"close":0.385576},{"date":"2024-04-18","open":0.385872,"high":0.39245,"low":0.381152,"close":0.386051},{"date":"2024-04-19","open":0.38431,"high":0.393614,"low":0.382328,"close":0.390056},{"date":"2024-04-22","open":0.390113,"high":0.396221,"low":0.383972,"close":0.390819},{"date":"2024-04-23","open":0.389135,"high":0.399015,"low":0.385564,"close":0.392702},{"date":"2024-04-24","open":0.391207,"high":0.395345,"low":0.387212,"close":0.391128},{"date":"2024-04-25","open":0.391522,"high":0.395646,"low":0.384258,"close":0.390236},{"date":"2024-04-26","open":0.389059,"high":0.393296,"low":0.385228,"close":0.390273},{"date":"2024-04-29","open":0.390617,"high":0.395091,"low":0.389388,"close":0.392032},{"date":"2024-04-30","open":0.389551,"high":0.395733,"low":0.384155,"close":0.390255},{"date":"2024-05-01","open":0.390682,"high":0.400744,"low":0.383774,"close":0.392345},{"date":"2024-05-02","open":0.394287,"high":0.400601,"low":0.388503,"close":0.395858},{"date":"2024-05-03","open":0.397938,"high":0.401447,"low":0.392391,"close":0.394884},{"date":"2024-05-06","open":0.396049,"high":0.398948,"low":0.393682,"close":0.3959},{"date":"2024-05-07","open":0.395645,"high":0.399167,"low":0.394354,"close":0.396353},{"date":"2024-05-08","open":0.393432,"high":0.395931,"low":0.391239,"close":0.394014},{"date":"2024-05-09","open":0.394236,"high":0.398657,"low":0.391015,"close":0.395755},{"date":"2024-05-10","open":0.39545,"high":0.39766,"low":0.389714,"close":0.39227},{"date":"2024-05-13","open":0.394366,"high":0.39741,"low":0.391452,"close":0.393043},{"date":"2024-05-14","open":0.397478,"high":0.39907,"low":0.393086,"close":0.395299},{"date":"2024-05-15","open":0.397866,"high":0.399425,"low":0.391865,"close":0.395334},{"date":"2024-05-16","open":0.39424,"high":0.396091,"low":0.391199,"close":0.393293},{"date":"2024-05-17","open":0.393355,"high":0.395434,"low":0.391581,"close":0.393012},{"date":"2024-05-20","open":0.392809,"high":0.395865,"low":0.390887,"close":0.393427},{"date":"2024-05-21","open":0.392666,"high":0.394447,"low":0.390559,"close":0.392088},{"date":"2024-05-22","open":0.391086,"high":0.394655,"low":0.387293,"close":0.389899},{"date":"2024-05-23","open":0.389354,"high":0.395678,"low":0.379594,"close":0.386322},{"date":"2024-05-24","open":0.38797,"high":0.390374,"low":0.384634,"close":0.388033},{"date":"2024-05-28","open":0.390311,"high":0.392878,"low":0.384479,"close":0.387233},{"date":"2024-05-29","open":0.385272,"high":0.386413,"low":0.382659,"close":0.384205},{"date":"2024-05-30","open":0.388012,"high":0.39311,"low":0.386672,"close":0.390444},{"date":"2024-05-31","open":0.391432,"high":0.397947,"low":0.384986,"close":0.390181},{"date":"2024-06-03","open":0.392291,"high":0.397168,"low":0.383802,"close":0.387666},{"date":"2024-06-04","open":0.385879,"high":0.389553,"low":0.381083,"close":0.382237},{"date":"2024-06-05","open":0.383028,"high":0.387835,"low":0.377396,"close":0.383526},{"date":"2024-06-06","open":0.381659,"high":0.38449,"low":0.379123,"close":0.380784},{"date":"2024-06-07","open":0.377637,"high":0.381511,"low":0.373782,"close":0.376772},{"date":"2024-06-10","open":0.374208,"high":0.379537,"low":0.371294,"close":0.3769},{"date":"2024-06-11","open":0.373809,"high":0.377822,"low":0.36949,"close":0.373666},{"date":"2024-06-12","open":0.380093,"high":0.38362,"low":0.373263,"close":0.376312},{"date":"2024-06-13","open":0.374243,"high":0.377212,"low":0.369039,"close":0.372274},{"date":"2024-06-14","open":0.368954,"high":0.370547,"low":0.364658,"close":0.366134},{"date":"2024-06-17","open":0.365481,"high":0.371023,"low":0.359889,"close":0.366295},{"date":"2024-06-18","open":0.366365,"high":0.368902,"low":0.364606,"close":0.366005},{"date":"2024-06-20","open":0.364589,"high":0.370263,"low":0.362139,"close":0.365448},{"date":"2024-06-21","open":0.367248,"high":0.369066,"low":0.363713,"close":0.367945},{"date":"2024-06-24","open":0.368692,"high":0.373539,"low":0.366633,"close":0.370748},{"date":"2024-06-25","open":0.369731,"high":0.370843,"low":0.366508,"close":0.368115},{"date":"2024-06-26","open":0.366624,"high":0.369372,"low":0.363961,"close":0.366684},{"date":"2024-06-27","open":0.367879,"high":0.371183,"low":0.365584,"close":0.369823},{"date":"2024-06-28","open":0.372615,"high":0.376904,"low":0.36585,"close":0.372809},{"date":"2024-07-01","open":0.373,"high":0.375691,"low":0.36726,"close":0.368926},{"date":"2024-07-02","open":0.370646,"high":0.372059,"low":0.365931,"close":0.367716},{"date":"2024-07-03","open":0.368605,"high":0.370509,"low":0.365384,"close":0.365992},{"date":"2024-07-05","open":0.364663,"high":0.365855,"low":0.360112,"close":0.362163},{"date":"2024-07-08","open":0.364594,"high":0.367563,"low":0.362858,"close":0.364285},{"date":"2024-07-09","open":0.362996,"high":0.364559,"low":0.359902,"close":0.362348},{"date":"2024-07-10","open":0.363132,"high":0.365663,"low":0.358734,"close":0.362307},{"date":"2024-07-11","open":0.370298,"high":0.380026,"low":0.368005,"close":0.378594},{"date":"2024-07-12","open":0.38183,"high":0.385785,"low":0.377277,"close":0.380614},{"date":"2024-07-15","open":0.382168,"high":0.389972,"low":0.379399,"close":0.386783},{"date":"2024-07-16","open":0.389326,"high":0.400036,"low":0.387536,"close":0.397621},{"date":"2024-07-17","open":0.397924,"high":0.407179,"low":0.395461,"close":0.399056},{"date":"2024-07-18","open":0.39643,"high":0.408372,"low":0.387797,"close":0.394365},{"date":"2024-07-19","open":0.393957,"high":0.399062,"low":0.389565,"close":0.39498},{"date":"2024-07-22","open":0.393635,"high":0.400439,"low":0.387883,"close":0.397169},{"date":"2024-07-23","open":0.395301,"high":0.404406,"low":0.393433,"close":0.402019},{"date":"2024-07-24","open":0.40278,"high":0.414333,"low":0.396453,"close":0.402509},{"date":"2024-07-25","open":0.403528,"high":0.41682,"low":0.398568,"close":0.409669},{"date":"2024-07-26","open":0.412886,"high":0.41624,"low":0.405161,"close":0.411836},{"date":"2024-07-29","open":0.411542,"high":0.415352,"low":0.403565,"close":0.407023},{"date":"2024-07-30","open":0.407718,"high":0.416809,"low":0.403972,"close":0.410646},{"date":"2024-07-31","open":0.407501,"high":0.417528,"low":0.401048,"close":0.40642},{"date":"2024-08-01","open":0.404962,"high":0.416903,"low":0.387586,"close":0.398851},{"date":"2024-08-02","open":0.389827,"high":0.399527,"low":0.385463,"close":0.392044},{"date":"2024-08-05","open":0.386795,"high":0.401239,"low":0.375683,"close":0.390815},{"date":"2024-08-06","open":0.39099,"high":0.400197,"low":0.379802,"close":0.391458},{"date":"2024-08-07","open":0.393305,"high":0.401428,"low":0.379164,"close":0.389427},{"date":"2024-08-08","open":0.390182,"high":0.396673,"low":0.382409,"close":0.38988},{"date":"2024-08-09","open":0.3908,"high":0.391857,"low":0.383417,"close":0.387362},{"date":"2024-08-12","open":0.386758,"high":0.38983,"low":0.380453,"close":0.383671},{"date":"2024-08-13","open":0.384116,"high":0.388566,"low":0.377775,"close":0.38368},{"date":"2024-08-14","open":0.384323,"high":0.386488,"low":0.377532,"close":0.380101},{"date":"2024-08-15","open":0.384459,"high":0.388245,"low":0.379337,"close":0.383387},{"date":"2024-08-16","open":0.383319,"high":0.388165,"low":0.380671,"close":0.38354},{"date":"2024-08-19","open":0.383898,"high":0.388564,"low":0.380301,"close":0.384554},{"date":"2024-08-20","open":0.384315,"high":0.385678,"low":0.378094,"close":0.380687},{"date":"2024-08-21","open":0.3828,"high":0.388766,"low":0.378609,"close":0.384324},{"date":"2024-08-22","open":0.383195,"high":0.38987,"low":0.37844,"close":0.383949},{"date":"2024-08-23","open":0.384573,"high":0.396705,"low":0.381449,"close":0.392045},{"date":"2024-08-26","open":0.394066,"high":0.397907,"low":0.390275,"close":0.393106},{"date":"2024-08-27","open":0.391267,"high":0.392911,"low":0.387343,"close":0.389522},{"date":"2024-08-28","open":0.388215,"high":0.394782,"low":0.385062,"close":0.389146},{"date":"2024-08-29","open":0.390462,"high":0.396604,"low":0.385236,"close":0.391887},{"date":"2024-08-30","open":0.391801,"high":0.395771,"low":0.385324,"close":0.390434},{"date":"2024-09-03","open":0.389191,"high":0.39921,"low":0.379647,"close":0.386448},{"date":"2024-09-04","open":0.386696,"high":0.391967,"low":0.381834,"close":0.386587},{"date":"2024-09-05","open":0.387627,"high":0.391208,"low":0.38086,"close":0.385601},{"date":"2024-09-06","open":0.385369,"high":0.395206,"low":0.375526,"close":0.384744},{"date":"2024-09-09","open":0.382172,"high":0.387447,"low":0.378887,"close":0.381545},{"date":"2024-09-10","open":0.380626,"high":0.384372,"low":0.374743,"close":0.379581},{"date":"2024-09-11","open":0.378112,"high":0.387529,"low":0.367707,"close":0.376826},{"date":"2024-09-12","open":0.378209,"high":0.384955,"low":0.37256,"close":0.37849},{"date":"2024-09-13","open":0.382394,"high":0.388328,"low":0.37998,"close":0.385812},{"date":"2024-09-16","open":0.387421,"high":0.389873,"low":0.383833,"close":0.386629},{"date":"2024-09-17","open":0.388568,"high":0.395513,"low":0.385594,"close":0.389667},{"date":"2024-09-18","open":0.388885,"high":0.401084,"low":0.383777,"close":0.390898},{"date":"2024-09-19","open":0.393443,"high":0.395508,"low":0.386643,"close":0.392255},{"date":"2024-09-20","open":0.393509,"high":0.395385,"low":0.388699,"close":0.389916},{"date":"2024-09-23","open":0.391137,"high":0.39273,"low":0.385777,"close":0.387523},{"date":"2024-09-24","open":0.388497,"high":0.390997,"low":0.384171,"close":0.387065},{"date":"2024-09-25","open":0.385755,"high":0.387777,"low":0.380388,"close":0.381885},{"date":"2024-09-26","open":0.383875,"high":0.388015,"low":0.379983,"close":0.382404},{"date":"2024-09-27","open":0.385183,"high":0.390239,"low":0.38231,"close":0.38555},{"date":"2024-09-30","open":0.384664,"high":0.390068,"low":0.380549,"close":0.384987},{"date":"2024-10-01","open":0.383973,"high":0.389293,"low":0.37679,"close":0.383191},{"date":"2024-10-02","open":0.38222,"high":0.386983,"low":0.379382,"close":0.382502},{"date":"2024-10-03","open":0.381116,"high":0.384145,"low":0.377466,"close":0.380631},{"date":"2024-10-04","open":0.38314,"high":0.387221,"low":0.378977,"close":0.382474},{"date":"2024-10-07","open":0.382706,"high":0.385896,"low":0.377421,"close":0.382934},{"date":"2024-10-08","open":0.381526,"high":0.383421,"low":0.377671,"close":0.379608},{"date":"2024-10-09","open":0.379528,"high":0.383565,"low":0.375483,"close":0.377829},{"date":"2024-10-10","open":0.374976,"high":0.377517,"low":0.37155,"close":0.376391},{"date":"2024-10-11","open":0.376304,"high":0.3848,"low":0.373425,"close":0.381759},{"date":"2024-10-14","open":0.381009,"high":0.384189,"low":0.37663,"close":0.381452},{"date":"2024-10-15","open":0.380728,"high":0.389774,"low":0.379518,"close":0.384749},{"date":"2024-10-16","open":0.387889,"high":0.392376,"low":0.385001,"close":0.389387},{"date":"2024-10-17","open":0.387278,"high":0.389858,"low":0.383727,"close":0.388289},{"date":"2024-10-18","open":0.38807,"high":0.389698,"low":0.385025,"close":0.385997},{"date":"2024-10-21","open":0.386452,"high":0.388719,"low":0.378781,"close":0.380549},{"date":"2024-10-22","open":0.381155,"high":0.382215,"low":0.376903,"close":0.379312},{"date":"2024-10-23","open":0.37854,"high":0.384388,"low":0.373674,"close":0.379315},{"date":"2024-10-24","open":0.380065,"high":0.383371,"low":0.376737,"close":0.379325},{"date":"2024-10-25","open":0.380578,"high":0.383978,"low":0.373884,"close":0.378022},{"date":"2024-10-28","open":0.378987,"high":0.384087,"low":0.37837,"close":0.383004},{"date":"2024-10-29","open":0.380685,"high":0.383625,"low":0.377365,"close":0.381147},{"date":"2024-10-30","open":0.380309,"high":0.387509,"low":0.378694,"close":0.381787},{"date":"2024-10-31","open":0.384356,"high":0.390138,"low":0.378073,"close":0.382949},{"date":"2024-11-01","open":0.384198,"high":0.387245,"low":0.379359,"close":0.383476},{"date":"2024-11-04","open":0.382541,"high":0.390463,"low":0.380507,"close":0.386252},{"date":"2024-11-05","open":0.384308,"high":0.393133,"low":0.379825,"close":0.388816},{"date":"2024-11-06","open":0.401544,"high":0.405849,"low":0.393205,"close":0.40136},{"date":"2024-11-07","open":0.399423,"high":0.402175,"low":0.394536,"close":0.39687},{"date":"2024-11-08","open":0.395743,"high":0.400003,"low":0.392986,"close":0.398068},{"date":"2024-11-11","open":0.400994,"high":0.406013,"low":0.399637,"close":0.403668},{"date":"2024-11-12","open":0.400815,"high":0.4068,"low":0.394734,"close":0.397822},{"date":"2024-11-13","open":0.400003,"high":0.403187,"low":0.391886,"close":0.393694},{"date":"2024-11-14","open":0.395014,"high":0.398937,"low":0.386762,"close":0.390899},{"date":"2024-11-15","open":0.39378,"high":0.397852,"low":0.385988,"close":0.390064},{"date":"2024-11-18","open":0.391014,"high":0.393959,"low":0.386996,"close":0.389237},{"date":"2024-11-19","open":0.387525,"high":0.395219,"low":0.383054,"close":0.3907},{"date":"2024-11-20","open":0.389969,"high":0.395002,"low":0.385992,"close":0.391075},{"date":"2024-11-21","open":0.391237,"high":0.401004,"low":0.388342,"close":0.3949},{"date":"2024-11-22","open":0.396928,"high":0.403338,"low":0.39475,"close":0.40095},{"date":"2024-11-25","open":0.402806,"high":0.411593,"low":0.401741,"close":0.40567},{"date":"2024-11-26","open":0.402772,"high":0.403983,"low":0.398167,"close":0.400599},{"date":"2024-11-27","open":0.403041,"high":0.408,"low":0.400166,"close":0.402368},{"date":"2024-11-29","open":0.404179,"high":0.40622,"low":0.400331,"close":0.401411},{"date":"2024-12-02","open":0.401745,"high":0.402775,"low":0.397157,"close":0.400494},{"date":"2024-12-03","open":0.400305,"high":0.401999,"low":0.396203,"close":0.39746},{"date":"2024-12-04","open":0.396744,"high":0.399488,"low":0.393496,"close":0.396422},{"date":"2024-12-05","open":0.395813,"high":0.397262,"low":0.390711,"close":0.392444},{"date":"2024-12-06","open":0.394755,"high":0.395193,"low":0.391384,"close":0.3931},{"date":"2024-12-09","open":0.395843,"high":0.399583,"low":0.390962,"close":0.39315},{"date":"2024-12-10","open":0.392454,"high":0.396625,"low":0.389435,"close":0.392668},{"date":"2024-12-11","open":0.394054,"high":0.395194,"low":0.389248,"close":0.391417},{"date":"2024-12-12","open":0.390979,"high":0.393245,"low":0.385977,"close":0.388331},{"date":"2024-12-13","open":0.386494,"high":0.389609,"low":0.381928,"close":0.385743},{"date":"2024-12-16","open":0.38434,"high":0.389336,"low":0.382293,"close":0.386361},{"date":"2024-12-17","open":0.385094,"high":0.387202,"low":0.380967,"close":0.382383},{"date":"2024-12-18","open":0.384516,"high":0.397822,"low":0.36101,"close":0.37668},{"date":"2024-12-19","open":0.37752,"high":0.383084,"low":0.369865,"close":0.375124},{"date":"2024-12-20","open":0.37575,"high":0.386738,"low":0.366043,"close":0.375404},{"date":"2024-12-23","open":0.375264,"high":0.37845,"low":0.36852,"close":0.372312},{"date":"2024-12-24","open":0.372479,"high":0.375552,"low":0.366648,"close":0.371512},{"date":"2024-12-26","open":0.371009,"high":0.37811,"low":0.367597,"close":0.375295},{"date":"2024-12-27","open":0.375356,"high":0.38161,"low":0.368363,"close":0.373758},{"date":"2024-12-30","open":0.375359,"high":0.379545,"low":0.368152,"close":0.375166},{"date":"2024-12-31","open":0.376532,"high":0.382054,"low":0.372731,"close":0.377013},{"date":"2025-01-02","open":0.378239,"high":0.386512,"low":0.371492,"close":0.37825},{"date":"2025-01-03","open":0.377972,"high":0.383371,"low":0.373574,"close":0.379137},{"date":"2025-01-06","open":0.37862,"high":0.382699,"low":0.373754,"close":0.377116},{"date":"2025-01-07","open":0.37759,"high":0.386039,"low":0.370355,"close":0.37837},{"date":"2025-01-08","open":0.375234,"high":0.379887,"low":0.370839,"close":0.376105},{"date":"2025-01-10","open":0.372619,"high":0.378031,"low":0.367455,"close":0.373529},{"date":"2025-01-13","open":0.372545,"high":0.378066,"low":0.367804,"close":0.373673},{"date":"2025-01-14","open":0.375077,"high":0.38079,"low":0.371316,"close":0.377403},{"date":"2025-01-15","open":0.381888,"high":0.382858,"low":0.375459,"close":0.377948},{"date":"2025-01-16","open":0.377249,"high":0.381145,"low":0.374712,"close":0.379437},{"date":"2025-01-17","open":0.380143,"high":0.381072,"low":0.37485,"close":0.377288},{"date":"2025-01-21","open":0.378777,"high":0.384001,"low":0.376397,"close":0.381046},{"date":"2025-01-22","open":0.378515,"high":0.379691,"low":0.374831,"close":0.376443},{"date":"2025-01-23","open":0.374596,"high":0.378765,"low":0.371546,"close":0.376105},{"date":"2025-01-24","open":0.375232,"high":0.379417,"low":0.373359,"close":0.376153},{"date":"2025-01-27","open":0.381147,"high":0.38615,"low":0.375544,"close":0.377897},{"date":"2025-01-28","open":0.37751,"high":0.381013,"low":0.371971,"close":0.375091},{"date":"2025-01-29","open":0.375472,"high":0.380862,"low":0.371741,"close":0.375916},{"date":"2025-01-30","open":0.378369,"high":0.382957,"low":0.374085,"close":0.377711},{"date":"2025-01-31","open":0.376543,"high":0.383196,"low":0.369762,"close":0.376325},{"date":"2025-02-03","open":0.373749,"high":0.381971,"low":0.367606,"close":0.374442},{"date":"2025-02-04","open":0.374019,"high":0.380274,"low":0.370596,"close":0.377098},{"date":"2025-02-05","open":0.379695,"high":0.383407,"low":0.375416,"close":0.379663},{"date":"2025-02-06","open":0.380386,"high":0.382822,"low":0.374804,"close":0.377111},{"date":"2025-02-07","open":0.377086,"high":0.382051,"low":0.37094,"close":0.376184},{"date":"2025-02-10","open":0.376422,"high":0.377476,"low":0.373014,"close":0.375333},{"date":"2025-02-11","open":0.373496,"high":0.375844,"low":0.371059,"close":0.372867},{"date":"2025-02-12","open":0.370928,"high":0.375065,"low":0.366868,"close":0.370625},{"date":"2025-02-13","open":0.372287,"high":0.375232,"low":0.366839,"close":0.370885},{"date":"2025-02-14","open":0.37261,"high":0.374308,"low":0.369253,"close":0.370625},{"date":"2025-02-18","open":0.370204,"high":0.374223,"low":0.368788,"close":0.371568},{"date":"2025-02-19","open":0.369476,"high":0.372646,"low":0.36704,"close":0.369422},{"date":"2025-02-20","open":0.369575,"high":0.372624,"low":0.364586,"close":0.36741},{"date":"2025-02-21","open":0.370395,"high":0.3776,"low":0.356317,"close":0.363036},{"date":"2025-02-24","open":0.363426,"high":0.366796,"low":0.356782,"close":0.362067},{"date":"2025-02-25","open":0.362338,"high":0.368529,"low":0.357072,"close":0.362497},{"date":"2025-02-26","open":0.362559,"high":0.369023,"low":0.358317,"close":0.362768},{"date":"2025-02-27","open":0.361297,"high":0.37029,"low":0.354871,"close":0.363029},{"date":"2025-02-28","open":0.361432,"high":0.368553,"low":0.354722,"close":0.361254},{"date":"2025-03-03","open":0.3613,"high":0.372409,"low":0.347239,"close":0.357641},{"date":"2025-03-04","open":0.355229,"high":0.366571,"low":0.347102,"close":0.357834},{"date":"2025-03-05","open":0.357991,"high":0.364417,"low":0.350191,"close":0.357545},{"date":"2025-03-06","open":0.35758,"high":0.365046,"low":0.351449,"close":0.358436},{"date":"2025-03-07","open":0.35903,"high":0.366158,"low":0.349383,"close":0.357602},{"date":"2025-03-10","open":0.358428,"high":0.368509,"low":0.348966,"close":0.358147},{"date":"2025-03-11","open":0.359528,"high":0.368139,"low":0.351991,"close":0.361113},{"date":"2025-03-12","open":0.36119,"high":0.367986,"low":0.354371,"close":0.359833},{"date":"2025-03-13","open":0.360382,"high":0.367541,"low":0.352346,"close":0.359254},{"date":"2025-03-14","open":0.360073,"high":0.368221,"low":0.353546,"close":0.360495},{"date":"2025-03-17","open":0.360188,"high":0.366355,"low":0.35562,"close":0.36225},{"date":"2025-03-18","open":0.360924,"high":0.364755,"low":0.358129,"close":0.362215},{"date":"2025-03-19","open":0.361299,"high":0.369781,"low":0.355373,"close":0.363885},{"date":"2025-03-20","open":0.3627,"high":0.368468,"low":0.357888,"close":0.362624},{"date":"2025-03-21","open":0.362466,"high":0.366324,"low":0.357167,"close":0.361343},{"date":"2025-03-24","open":0.362579,"high":0.366941,"low":0.359367,"close":0.363817},{"date":"2025-03-25","open":0.36275,"high":0.364779,"low":0.359276,"close":0.360929},{"date":"2025-03-26","open":0.36155,"high":0.368166,"low":0.355144,"close":0.361579},{"date":"2025-03-27","open":0.362019,"high":0.36526,"low":0.35691,"close":0.360813},{"date":"2025-03-28","open":0.361678,"high":0.368566,"low":0.352094,"close":0.360742},{"date":"2025-03-31","open":0.359166,"high":0.366888,"low":0.348647,"close":0.356621},{"date":"2025-04-01","open":0.356965,"high":0.363441,"low":0.349345,"close":0.355652},{"date":"2025-04-02","open":0.354527,"high":0.366486,"low":0.346375,"close":0.358995},{"date":"2025-04-03","open":0.354259,"high":0.363443,"low":0.345274,"close":0.353363},{"date":"2025-04-04","open":0.348712,"high":0.364412,"low":0.335958,"close":0.358593},{"date":"2025-04-07","open":0.356344,"high":0.394873,"low":0.328249,"close":0.355982},{"date":"2025-04-08","open":0.355823,"high":0.38008,"low":0.328279,"close":0.352119},{"date":"2025-04-09","open":0.350032,"high":0.389636,"low":0.31304,"close":0.34574},{"date":"2025-04-10","open":0.346731,"high":0.364172,"low":0.331734,"close":0.346391},{"date":"2025-04-11","open":0.346341,"high":0.355433,"low":0.332905,"close":0.345282},{"date":"2025-04-14","open":0.345207,"high":0.352096,"low":0.336316,"close":0.34599},{"date":"2025-04-15","open":0.345285,"high":0.352173,"low":0.342102,"close":0.347389},{"date":"2025-04-16","open":0.34927,"high":0.358896,"low":0.3394,"close":0.351881},{"date":"2025-04-17","open":0.350599,"high":0.357752,"low":0.347271,"close":0.354249},{"date":"2025-04-21","open":0.354977,"high":0.364414,"low":0.346502,"close":0.355608},{"date":"2025-04-22","open":0.355962,"high":0.362295,"low":0.348668,"close":0.355562},{"date":"2025-04-23","open":0.356975,"high":0.366206,"low":0.348056,"close":0.355329},{"date":"2025-04-24","open":0.355418,"high":0.363003,"low":0.346875,"close":0.354973},{"date":"2025-04-25","open":0.352547,"high":0.357299,"low":0.347609,"close":0.352535},{"date":"2025-04-28","open":0.352745,"high":0.359895,"low":0.34781,"close":0.353889},{"date":"2025-04-29","open":0.354284,"high":0.358873,"low":0.347484,"close":0.353749},{"date":"2025-04-30","open":0.352722,"high":0.360984,"low":0.342701,"close":0.35139},{"date":"2025-05-01","open":0.349251,"high":0.354336,"low":0.343468,"close":0.351084},{"date":"2025-05-02","open":0.351194,"high":0.357783,"low":0.348675,"close":0.35373},{"date":"2025-05-05","open":0.352969,"high":0.356952,"low":0.349563,"close":0.353037},{"date":"2025-05-06","open":0.352356,"high":0.356561,"low":0.34728,"close":0.35213},{"date":"2025-05-07","open":0.353655,"high":0.357097,"low":0.3477,"close":0.351813},{"date":"2025-05-08","open":0.353425,"high":0.36094,"low":0.347635,"close":0.356033},{"date":"2025-05-09","open":0.355776,"high":0.359443,"low":0.352352,"close":0.355832},{"date":"2025-05-12","open":0.359159,"high":0.363458,"low":0.353036,"close":0.356558},{"date":"2025-05-13","open":0.358119,"high":0.359636,"low":0.353025,"close":0.355514},{"date":"2025-05-14","open":0.353924,"high":0.35615,"low":0.350657,"close":0.351912},{"date":"2025-05-15","open":0.35279,"high":0.35582,"low":0.347547,"close":0.352488},{"date":"2025-05-16","open":0.352507,"high":0.356588,"low":0.349504,"close":0.353164},{"date":"2025-05-19","open":0.351641,"high":0.355535,"low":0.346341,"close":0.351299},{"date":"2025-05-20","open":0.351818,"high":0.355767,"low":0.350072,"close":0.352669},{"date":"2025-05-21","open":0.351149,"high":0.356829,"low":0.3423,"close":0.348643},{"date":"2025-05-22","open":0.347184,"high":0.351508,"low":0.343544,"close":0.348488},{"date":"2025-05-23","open":0.346852,"high":0.353127,"low":0.343153,"close":0.349778},{"date":"2025-05-27","open":0.35088,"high":0.359162,"low":0.345267,"close":0.351349},{"date":"2025-05-28","open":0.351122,"high":0.354401,"low":0.346171,"close":0.349667},{"date":"2025-05-29","open":0.348953,"high":0.353303,"low":0.34469,"close":0.349326},{"date":"2025-05-30","open":0.348327,"high":0.353628,"low":0.344324,"close":0.347936},{"date":"2025-06-02","open":0.349326,"high":0.351827,"low":0.341892,"close":0.347067},{"date":"2025-06-03","open":0.34855,"high":0.354161,"low":0.344259,"close":0.350669},{"date":"2025-06-04","open":0.350409,"high":0.352668,"low":0.348089,"close":0.349773},{"date":"2025-06-05","open":0.349213,"high":0.355012,"low":0.345576,"close":0.351623},{"date":"2025-06-06","open":0.353289,"high":0.35541,"low":0.350515,"close":0.353674},{"date":"2025-06-09","open":0.356616,"high":0.358034,"low":0.353514,"close":0.35579},{"date":"2025-06-10","open":0.357302,"high":0.359595,"low":0.354301,"close":0.355691},{"date":"2025-06-11","open":0.356808,"high":0.360322,"low":0.352527,"close":0.355245},{"date":"2025-06-12","open":0.353611,"high":0.355735,"low":0.350526,"close":0.352431},{"date":"2025-06-13","open":0.35061,"high":0.355075,"low":0.345967,"close":0.349899},{"date":"2025-06-16","open":0.350566,"high":0.353121,"low":0.346828,"close":0.349721},{"date":"2025-06-17","open":0.348311,"high":0.352654,"low":0.346273,"close":0.34902},{"date":"2025-06-18","open":0.348306,"high":0.354402,"low":0.345597,"close":0.350914},{"date":"2025-06-20","open":0.352803,"high":0.356324,"low":0.347746,"close":0.352039},{"date":"2025-06-23","open":0.350363,"high":0.357803,"low":0.344373,"close":0.352862},{"date":"2025-06-24","open":0.352936,"high":0.356192,"low":0.349363,"close":0.353456},{"date":"2025-06-25","open":0.353111,"high":0.354609,"low":0.348154,"close":0.34914},{"date":"2025-06-26","open":0.34948,"high":0.354307,"low":0.347373,"close":0.352052},{"date":"2025-06-27","open":0.352516,"high":0.355926,"low":0.347394,"close":0.350425},{"date":"2025-06-30","open":0.350967,"high":0.352351,"low":0.347841,"close":0.34926},{"date":"2025-07-01","open":0.348206,"high":0.358282,"low":0.346056,"close":0.352967},{"date":"2025-07-02","open":0.353785,"high":0.358573,"low":0.350304,"close":0.356241},{"date":"2025-07-03","open":0.356671,"high":0.358803,"low":0.354107,"close":0.356734},{"date":"2025-07-07","open":0.355445,"high":0.360626,"low":0.349999,"close":0.354015},{"date":"2025-07-08","open":0.355001,"high":0.35881,"low":0.354166,"close":0.356659},{"date":"2025-07-09","open":0.357387,"high":0.360262,"low":0.353951,"close":0.358379},{"date":"2025-07-10","open":0.357882,"high":0.362835,"low":0.355512,"close":0.359209},{"date":"2025-07-11","open":0.358368,"high":0.359661,"low":0.354591,"close":0.355505},{"date":"2025-07-14","open":0.355238,"high":0.359183,"low":0.353605,"close":0.357213},{"date":"2025-07-15","open":0.357072,"high":0.360464,"low":0.348469,"close":0.351721},{"date":"2025-07-16","open":0.353064,"high":0.358175,"low":0.347206,"close":0.354074},{"date":"2025-07-17","open":0.354068,"high":0.359191,"low":0.351225,"close":0.356538},{"date":"2025-07-18","open":0.358001,"high":0.359736,"low":0.352646,"close":0.354266},{"date":"2025-07-21","open":0.35552,"high":0.357147,"low":0.350334,"close":0.352164},{"date":"2025-07-22","open":0.352281,"high":0.357415,"low":0.350404,"close":0.355039},{"date":"2025-07-23","open":0.355981,"high":0.360011,"low":0.353306,"close":0.357421},{"date":"2025-07-24","open":0.355373,"high":0.356236,"low":0.351301,"close":0.352369},{"date":"2025-07-25","open":0.353367,"high":0.35379,"low":0.349039,"close":0.35219},{"date":"2025-07-28","open":0.353454,"high":0.354722,"low":0.350182,"close":0.35187},{"date":"2025-07-29","open":0.353427,"high":0.355787,"low":0.347691,"close":0.350549},{"date":"2025-07-30","open":0.351711,"high":0.356161,"low":0.345189,"close":0.34921},{"date":"2025-07-31","open":0.34476,"high":0.351982,"low":0.34208,"close":0.347092},{"date":"2025-08-01","open":0.345234,"high":0.349691,"low":0.339017,"close":0.345686},{"date":"2025-08-04","open":0.346109,"high":0.351258,"low":0.342321,"close":0.348131},{"date":"2025-08-05","open":0.349103,"high":0.352864,"low":0.344983,"close":0.351689},{"date":"2025-08-06","open":0.351244,"high":0.351822,"low":0.346331,"close":0.348557},{"date":"2025-08-07","open":0.350119,"high":0.354215,"low":0.343041,"close":0.347711},{"date":"2025-08-08","open":0.348658,"high":0.349623,"low":0.344609,"close":0.345774},{"date":"2025-08-11","open":0.346328,"high":0.349289,"low":0.344018,"close":0.34638},{"date":"2025-08-12","open":0.347569,"high":0.356444,"low":0.344015,"close":0.352907},{"date":"2025-08-13","open":0.353941,"high":0.360148,"low":0.352574,"close":0.358542},{"date":"2025-08-14","open":0.355388,"high":0.356198,"low":0.350314,"close":0.353888},{"date":"2025-08-15","open":0.353937,"high":0.356067,"low":0.349858,"close":0.352993},{"date":"2025-08-18","open":0.353436,"high":0.355757,"low":0.352391,"close":0.35436},{"date":"2025-08-19","open":0.354553,"high":0.358633,"low":0.35039,"close":0.353558},{"date":"2025-08-20","open":0.353347,"high":0.357659,"low":0.349701,"close":0.353246},{"date":"2025-08-21","open":0.352691,"high":0.357079,"low":0.350769,"close":0.35555},{"date":"2025-08-22","open":0.356513,"high":0.369431,"low":0.3514,"close":0.363903},{"date":"2025-08-25","open":0.363549,"high":0.364754,"low":0.360086,"close":0.361667},{"date":"2025-08-26","open":0.362551,"high":0.366086,"low":0.36032,"close":0.363135},{"date":"2025-08-27","open":0.362629,"high":0.366407,"low":0.360783,"close":0.364876},{"date":"2025-08-28","open":0.366108,"high":0.367202,"low":0.362367,"close":0.36402},{"date":"2025-08-29","open":0.365639,"high":0.368536,"low":0.361771,"close":0.364576},{"date":"2025-09-02","open":0.363906,"high":0.36918,"low":0.361395,"close":0.365315},{"date":"2025-09-03","open":0.36297,"high":0.36733,"low":0.360845,"close":0.362988},{"date":"2025-09-04","open":0.363474,"high":0.36778,"low":0.359824,"close":0.364478},{"date":"2025-09-05","open":0.364892,"high":0.372562,"low":0.360237,"close":0.36736},{"date":"2025-09-08","open":0.367719,"high":0.368586,"low":0.363766,"close":0.367199},{"date":"2025-09-09","open":0.366581,"high":0.367665,"low":0.361706,"close":0.3642},{"date":"2025-09-10","open":0.36307,"high":0.366214,"low":0.359728,"close":0.362506},{"date":"2025-09-11","open":0.362056,"high":0.368626,"low":0.358847,"close":0.366163},{"date":"2025-09-12","open":0.365268,"high":0.36584,"low":0.361396,"close":0.362544},{"date":"2025-09-15","open":0.362668,"high":0.364061,"low":0.360871,"close":0.362152},{"date":"2025-09-16","open":0.360485,"high":0.362449,"low":0.357762,"close":0.36103},{"date":"2025-09-17","open":0.361843,"high":0.373346,"low":0.358188,"close":0.362405},{"date":"2025-09-18","open":0.363807,"high":0.371288,"low":0.361157,"close":0.369704},{"date":"2025-09-19","open":0.370767,"high":0.371867,"low":0.364924,"close":0.366099},{"date":"2025-09-22","open":0.365811,"high":0.369678,"low":0.361327,"close":0.36649},{"date":"2025-09-23","open":0.367486,"high":0.373395,"low":0.364792,"close":0.367666},{"date":"2025-09-24","open":0.367037,"high":0.370807,"low":0.363461,"close":0.365452},{"date":"2025-09-25","open":0.363225,"high":0.366727,"low":0.360246,"close":0.363635},{"date":"2025-09-26","open":0.36333,"high":0.367362,"low":0.361324,"close":0.364661},{"date":"2025-09-29","open":0.365525,"high":0.367041,"low":0.361968,"close":0.364061},{"date":"2025-09-30","open":0.363704,"high":0.365971,"low":0.359109,"close":0.363205},{"date":"2025-10-01","open":0.362758,"high":0.366543,"low":0.359368,"close":0.362765},{"date":"2025-10-02","open":0.362443,"high":0.366073,"low":0.360097,"close":0.364633},{"date":"2025-10-03","open":0.366199,"high":0.371303,"low":0.364259,"close":0.367344},{"date":"2025-10-06","open":0.368854,"high":0.371165,"low":0.365898,"close":0.36749},{"date":"2025-10-07","open":0.3678,"high":0.370902,"low":0.361358,"close":0.364897},{"date":"2025-10-08","open":0.365953,"high":0.368916,"low":0.362146,"close":0.366537},{"date":"2025-10-09","open":0.3657,"high":0.369465,"low":0.362065,"close":0.365233},{"date":"2025-10-10","open":0.365629,"high":0.378178,"low":0.352489,"close":0.364139},{"date":"2025-10-13","open":0.366049,"high":0.370781,"low":0.362937,"close":0.36862},{"date":"2025-10-14","open":0.367074,"high":0.382136,"low":0.360993,"close":0.374341},{"date":"2025-10-15","open":0.375454,"high":0.383607,"low":0.36862,"close":0.37634},{"date":"2025-10-16","open":0.376368,"high":0.382371,"low":0.364882,"close":0.370943},{"date":"2025-10-17","open":0.368946,"high":0.372504,"low":0.362698,"close":0.366366},{"date":"2025-10-20","open":0.369568,"high":0.372158,"low":0.366165,"close":0.369671},{"date":"2025-10-21","open":0.368506,"high":0.370713,"low":0.364805,"close":0.367933},{"date":"2025-10-22","open":0.366116,"high":0.372169,"low":0.358289,"close":0.364391},{"date":"2025-10-23","open":0.365638,"high":0.370051,"low":0.362236,"close":0.366827},{"date":"2025-10-24","open":0.369275,"high":0.371657,"low":0.366958,"close":0.368298},{"date":"2025-10-27","open":0.368784,"high":0.369744,"low":0.363947,"close":0.365273},{"date":"2025-10-28","open":0.36322,"high":0.366368,"low":0.360149,"close":0.362356},{"date":"2025-10-29","open":0.361308,"high":0.367771,"low":0.354777,"close":0.359097},{"date":"2025-10-30","open":0.358634,"high":0.365003,"low":0.356635,"close":0.360164},{"date":"2025-10-31","open":0.357629,"high":0.363333,"low":0.35571,"close":0.361009},{"date":"2025-11-03","open":0.359021,"high":0.362179,"low":0.353587,"close":0.359177},{"date":"2025-11-04","open":0.357619,"high":0.361795,"low":0.354433,"close":0.357206},{"date":"2025-11-05","open":0.35847,"high":0.364493,"low":0.354904,"close":0.361109},{"date":"2025-11-06","open":0.36108,"high":0.366058,"low":0.354306,"close":0.358565},{"date":"2025-11-07","open":0.356949,"high":0.365481,"low":0.352074,"close":0.360091},{"date":"2025-11-10","open":0.361777,"high":0.363302,"low":0.355112,"close":0.358109},{"date":"2025-11-11","open":0.357923,"high":0.360585,"low":0.354784,"close":0.357599},{"date":"2025-11-12","open":0.35754,"high":0.361818,"low":0.355247,"close":0.356522},{"date":"2025-11-13","open":0.355386,"high":0.361928,"low":0.346385,"close":0.352345},{"date":"2025-11-14","open":0.350687,"high":0.359929,"low":0.345248,"close":0.35343},{"date":"2025-11-17","open":0.353083,"high":0.359183,"low":0.344006,"close":0.349663},{"date":"2025-11-18","open":0.349358,"high":0.35843,"low":0.347246,"close":0.3537},{"date":"2025-11-19","open":0.353824,"high":0.358816,"low":0.348293,"close":0.352278},{"date":"2025-11-20","open":0.352558,"high":0.36678,"low":0.33883,"close":0.35111},{"date":"2025-11-21","open":0.351057,"high":0.364308,"low":0.345467,"close":0.357495},{"date":"2025-11-24","open":0.356064,"high":0.363352,"low":0.351431,"close":0.35874},{"date":"2025-11-25","open":0.36005,"high":0.369537,"low":0.354978,"close":0.363145},{"date":"2025-11-26","open":0.361628,"high":0.3677,"low":0.359058,"close":0.363848},{"date":"2025-11-28","open":0.36426,"high":0.365628,"low":0.361388,"close":0.363994},{"date":"2025-12-01","open":0.361765,"high":0.364926,"low":0.359215,"close":0.361063},{"date":"2025-12-02","open":0.362755,"high":0.364138,"low":0.358457,"close":0.359735},{"date":"2025-12-03","open":0.361418,"high":0.367579,"low":0.358412,"close":0.365015},{"date":"2025-12-04","open":0.363301,"high":0.370828,"low":0.362636,"close":0.367948},{"date":"2025-12-05","open":0.366887,"high":0.369073,"low":0.363573,"close":0.365719},{"date":"2025-12-08","open":0.368051,"high":0.370864,"low":0.364354,"close":0.366968},{"date":"2025-12-09","open":0.366318,"high":0.370574,"low":0.364902,"close":0.368046},{"date":"2025-12-10","open":0.367587,"high":0.376583,"low":0.363644,"close":0.370595},{"date":"2025-12-11","open":0.371661,"high":0.37822,"low":0.368981,"close":0.374073},{"date":"2025-12-12","open":0.374835,"high":0.38017,"low":0.367902,"close":0.372345},{"date":"2025-12-15","open":0.372663,"high":0.37643,"low":0.367096,"close":0.370088},{"date":"2025-12-16","open":0.368564,"high":0.373581,"low":0.364818,"close":0.368112},{"date":"2025-12-17","open":0.368251,"high":0.375685,"low":0.36256,"close":0.368245},{"date":"2025-12-18","open":0.369215,"high":0.37244,"low":0.364618,"close":0.367659},{"date":"2025-12-19","open":0.368436,"high":0.371635,"low":0.365679,"close":0.368489},{"date":"2025-12-22","open":0.368863,"high":0.374851,"low":0.367982,"close":0.370282},{"date":"2025-12-23","open":0.369078,"high":0.370275,"low":0.365388,"close":0.366417},{"date":"2025-12-24","open":0.366262,"high":0.367636,"low":0.363505,"close":0.366045},{"date":"2025-12-26","open":0.365719,"high":0.366692,"low":0.362028,"close":0.364213},{"date":"2025-12-29","open":0.363993,"high":0.366581,"low":0.361796,"close":0.363277},{"date":"2025-12-30","open":0.363619,"high":0.364342,"low":0.360099,"close":0.361028},{"date":"2025-12-31","open":0.361178,"high":0.364202,"low":0.357906,"close":0.360981},{"date":"2026-01-02","open":0.361129,"high":0.366406,"low":0.357943,"close":0.364155},{"date":"2026-01-05","open":0.363839,"high":0.369402,"low":0.361995,"close":0.36749},{"date":"2026-01-06","open":0.366665,"high":0.372576,"low":0.3633,"close":0.370159},{"date":"2026-01-07","open":0.370419,"high":0.372541,"low":0.365972,"close":0.370486},{"date":"2026-01-08","open":0.369763,"high":0.376631,"low":0.368307,"close":0.37457},{"date":"2026-01-09","open":0.37586,"high":0.379523,"low":0.371187,"close":0.374933},{"date":"2026-01-12","open":0.375398,"high":0.378871,"low":0.370987,"close":0.376172},{"date":"2026-01-13","open":0.377288,"high":0.380256,"low":0.374176,"close":0.37671},{"date":"2026-01-14","open":0.377902,"high":0.38403,"low":0.376149,"close":0.381236},{"date":"2026-01-15","open":0.380178,"high":0.386329,"low":0.379222,"close":0.383552},{"date":"2026-01-16","open":0.383286,"high":0.387205,"low":0.381289,"close":0.384235},{"date":"2026-01-20","open":0.38319,"high":0.3918,"low":0.381237,"close":0.387526},{"date":"2026-01-21","open":0.389377,"high":0.396074,"low":0.381741,"close":0.390706},{"date":"2026-01-22","open":0.391143,"high":0.395388,"low":0.389825,"close":0.391579},{"date":"2026-01-23","open":0.390961,"high":0.391539,"low":0.382743,"close":0.384211},{"date":"2026-01-26","open":0.383887,"high":0.386552,"low":0.379597,"close":0.381072},{"date":"2026-01-27","open":0.380377,"high":0.381879,"low":0.377098,"close":0.380638},{"date":"2026-01-28","open":0.38158,"high":0.384298,"low":0.376247,"close":0.37862},{"date":"2026-01-29","open":0.379198,"high":0.387045,"low":0.372149,"close":0.379474},{"date":"2026-01-30","open":0.377383,"high":0.382728,"low":0.371559,"close":0.375233},{"date":"2026-02-02","open":0.374837,"high":0.382597,"low":0.370697,"close":0.377015},{"date":"2026-02-03","open":0.377846,"high":0.387498,"low":0.370968,"close":0.3811},{"date":"2026-02-04","open":0.382646,"high":0.388186,"low":0.371885,"close":0.379662},{"date":"2026-02-05","open":0.379622,"high":0.387132,"low":0.373049,"close":0.377542},{"date":"2026-02-06","open":0.381152,"high":0.390277,"low":0.374948,"close":0.383742},{"date":"2026-02-09","open":0.384149,"high":0.388863,"low":0.378433,"close":0.384581},{"date":"2026-02-10","open":0.384531,"high":0.388225,"low":0.381715,"close":0.384558},{"date":"2026-02-11","open":0.385517,"high":0.390261,"low":0.375965,"close":0.382898},{"date":"2026-02-12","open":0.384622,"high":0.39311,"low":0.371597,"close":0.380965},{"date":"2026-02-13","open":0.382285,"high":0.391383,"low":0.376683,"close":0.385713},{"date":"2026-02-17","open":0.385774,"high":0.391192,"low":0.378223,"close":0.385209},{"date":"2026-02-18","open":0.384536,"high":0.390888,"low":0.379961,"close":0.384662},{"date":"2026-02-19","open":0.383964,"high":0.388291,"low":0.380483,"close":0.386571},{"date":"2026-02-20","open":0.38523,"high":0.392135,"low":0.37988,"close":0.38381},{"date":"2026-02-23","open":0.382943,"high":0.388568,"low":0.374058,"close":0.381732},{"date":"2026-02-24","open":0.381874,"high":0.388441,"low":0.377511,"close":0.383109},{"date":"2026-02-25","open":0.38432,"high":0.384408,"low":0.378316,"close":0.381707},{"date":"2026-02-26","open":0.382255,"high":0.389041,"low":0.378076,"close":0.385884},{"date":"2026-02-27","open":0.383698,"high":0.385482,"low":0.378199,"close":0.38107},{"date":"2026-03-02","open":0.379859,"high":0.389782,"low":0.374357,"close":0.38435},{"date":"2026-03-03","open":0.380411,"high":0.389929,"low":0.37109,"close":0.38105},{"date":"2026-03-04","open":0.383199,"high":0.386922,"low":0.37669,"close":0.382059},{"date":"2026-03-05","open":0.379706,"high":0.385962,"low":0.37075,"close":0.376862},{"date":"2026-03-06","open":0.373457,"high":0.378195,"low":0.369674,"close":0.373137},{"date":"2026-03-09","open":0.371539,"high":0.384441,"low":0.359439,"close":0.373922},{"date":"2026-03-10","open":0.373251,"high":0.381839,"low":0.369351,"close":0.37414},{"date":"2026-03-11","open":0.372414,"high":0.377788,"low":0.368457,"close":0.373856},{"date":"2026-03-12","open":0.37091,"high":0.375163,"low":0.367126,"close":0.371453},{"date":"2026-03-13","open":0.372436,"high":0.378931,"low":0.365202,"close":0.372329},{"date":"2026-03-16","open":0.37368,"high":0.376949,"low":0.36947,"close":0.372061},{"date":"2026-03-17","open":0.371615,"high":0.375855,"low":0.369136,"close":0.372769},{"date":"2026-03-18","open":0.371671,"high":0.376942,"low":0.367139,"close":0.371952},{"date":"2026-03-19","open":0.369926,"high":0.381718,"low":0.365803,"close":0.375311},{"date":"2026-03-20","open":0.376186,"high":0.383888,"low":0.365972,"close":0.373468},{"date":"2026-03-23","open":0.375598,"high":0.384378,"low":0.37142,"close":0.377567},{"date":"2026-03-24","open":0.376942,"high":0.384933,"low":0.372281,"close":0.380875},{"date":"2026-03-25","open":0.382194,"high":0.386815,"low":0.377551,"close":0.383393},{"date":"2026-03-26","open":0.381698,"high":0.39059,"low":0.37743,"close":0.383574},{"date":"2026-03-27","open":0.382895,"high":0.389727,"low":0.377198,"close":0.383384},{"date":"2026-03-30","open":0.383293,"high":0.389922,"low":0.372738,"close":0.379148},{"date":"2026-03-31","open":0.38038,"high":0.390169,"low":0.371796,"close":0.381339},{"date":"2026-04-01","open":0.382199,"high":0.386585,"low":0.378288,"close":0.380868},{"date":"2026-04-02","open":0.378918,"high":0.391205,"low":0.37203,"close":0.383163},{"date":"2026-04-06","open":0.382688,"high":0.386029,"low":0.379328,"close":0.382985},{"date":"2026-04-07","open":0.382563,"high":0.389334,"low":0.378284,"close":0.38365},{"date":"2026-04-08","open":0.386641,"high":0.390597,"low":0.381654,"close":0.385305},{"date":"2026-04-09","open":0.383469,"high":0.390192,"low":0.379911,"close":0.385286},{"date":"2026-04-10","open":0.385135,"high":0.38728,"low":0.381713,"close":0.38457},{"date":"2026-04-13","open":0.384169,"high":0.392208,"low":0.378872,"close":0.386343},{"date":"2026-04-14","open":0.388387,"high":0.391792,"low":0.383368,"close":0.386948},{"date":"2026-04-15","open":0.386589,"high":0.388332,"low":0.382119,"close":0.384876},{"date":"2026-04-16","open":0.384347,"high":0.387027,"low":0.381414,"close":0.38473},{"date":"2026-04-17","open":0.387657,"high":0.393377,"low":0.383386,"close":0.388346},{"date":"2026-04-20","open":0.387497,"high":0.393222,"low":0.386711,"close":0.391339},{"date":"2026-04-21","open":0.391648,"high":0.398198,"low":0.384884,"close":0.389885},{"date":"2026-04-22","open":0.39144,"high":0.392548,"low":0.386394,"close":0.388746},{"date":"2026-04-23","open":0.390035,"high":0.395668,"low":0.381759,"close":0.388905},{"date":"2026-04-24","open":0.389265,"high":0.392279,"low":0.383823,"close":0.387498},{"date":"2026-04-27","open":0.388154,"high":0.390622,"low":0.386024,"close":0.387516},{"date":"2026-04-28","open":0.387809,"high":0.390511,"low":0.382841,"close":0.384873},{"date":"2026-04-29","open":0.38526,"high":0.38734,"low":0.379612,"close":0.38236},{"date":"2026-04-30","open":0.382198,"high":0.391611,"low":0.378499,"close":0.386789},{"date":"2026-05-01","open":0.386357,"high":0.388371,"low":0.381544,"close":0.387539},{"date":"2026-05-04","open":0.387046,"high":0.392719,"low":0.382346,"close":0.387014},{"date":"2026-05-05","open":0.388115,"high":0.392175,"low":0.386186,"close":0.3904},{"date":"2026-05-06","open":0.391892,"high":0.394397,"low":0.385739,"close":0.390826},{"date":"2026-05-07","open":0.391171,"high":0.39408,"low":0.38193,"close":0.385822},{"date":"2026-05-08","open":0.386486,"high":0.387941,"low":0.382899,"close":0.385253},{"date":"2026-05-11","open":0.386883,"high":0.389775,"low":0.384171,"close":0.385946},{"date":"2026-05-12","open":0.385458,"high":0.38815,"low":0.376644,"close":0.382793},{"date":"2026-05-13","open":0.383116,"high":0.385549,"low":0.376296,"close":0.380798},{"date":"2026-05-14","open":0.381685,"high":0.384165,"low":0.376182,"close":0.380194},{"date":"2026-05-15","open":0.37787,"high":0.379872,"low":0.372905,"close":0.375556},{"date":"2026-05-18","open":0.376762,"high":0.380534,"low":0.36948,"close":0.373614},{"date":"2026-05-19","open":0.372642,"high":0.376034,"low":0.366881,"close":0.372071},{"date":"2026-05-20","open":0.373666,"high":0.381651,"low":0.368542,"close":0.377565},{"date":"2026-05-21","open":0.377261,"high":0.384896,"low":0.372078,"close":0.380345},{"date":"2026-05-22","open":0.380709,"high":0.38498,"low":0.378762,"close":0.382383},{"date":"2026-05-26","open":0.384515,"high":0.388244,"low":0.382567,"close":0.387042},{"date":"2026-05-27","open":0.387758,"high":0.389885,"low":0.385038,"close":0.386923},{"date":"2026-05-28","open":0.386058,"high":0.390721,"low":0.381355,"close":0.387},{"date":"2026-05-29","open":0.385474,"high":0.386132,"low":0.380342,"close":0.383923},{"date":"2026-06-01","open":0.381765,"high":0.385072,"low":0.376532,"close":0.380969},{"date":"2026-06-02","open":0.381042,"high":0.385689,"low":0.379274,"close":0.38398},{"date":"2026-06-03","open":0.382497,"high":0.384848,"low":0.377939,"close":0.381404},{"date":"2026-06-04","open":0.382343,"high":0.389743,"low":0.378025,"close":0.385701},{"date":"2026-06-05","open":0.384283,"high":0.393458,"low":0.372134,"close":0.381872},{"date":"2026-06-08","open":0.38408,"high":0.388572,"low":0.380471,"close":0.384338},{"date":"2026-06-09","open":0.386187,"high":0.402538,"low":0.371696,"close":0.386704},{"date":"2026-06-10","open":0.388047,"high":0.398439,"low":0.381592,"close":0.388804},{"date":"2026-06-11","open":0.390307,"high":0.401789,"low":0.383878,"close":0.393637},{"date":"2026-06-12","open":0.393717,"high":0.402324,"low":0.389971,"close":0.394944},{"date":"2026-06-15","open":0.39444,"high":0.396283,"low":0.388434,"close":0.39034},{"date":"2026-06-16","open":0.391624,"high":0.395797,"low":0.385974,"close":0.389269},{"date":"2026-06-17","open":0.38929,"high":0.400179,"low":0.384139,"close":0.391222},{"date":"2026-06-18","open":0.39391,"high":0.397884,"low":0.389479,"close":0.395841},{"date":"2026-06-22","open":0.397392,"high":0.403012,"low":0.394785,"close":0.40057},{"date":"2026-06-23","open":0.39964,"high":0.406596,"low":0.395333,"close":0.402574},{"date":"2026-06-24","open":0.402465,"high":0.410062,"low":0.398257,"close":0.404629},{"date":"2026-06-25","open":0.405354,"high":0.41324,"low":0.401328,"close":0.407068},{"date":"2026-06-26","open":0.406887,"high":0.418697,"low":0.401518,"close":0.411295},{"date":"2026-06-29","open":0.404749,"high":0.408638,"low":0.397378,"close":0.403468},{"date":"2026-06-30","open":0.402757,"high":0.406241,"low":0.397636,"close":0.402333},{"date":"2026-07-01","open":0.402591,"high":0.40777,"low":0.398858,"close":0.401362},{"date":"2026-07-02","open":0.402114,"high":0.408402,"low":0.392621,"close":0.399554},{"date":"2026-07-06","open":0.397668,"high":0.401935,"low":0.395556,"close":0.397854},{"date":"2026-07-07","open":0.398776,"high":0.402531,"low":0.39307,"close":0.39613},{"date":"2026-07-08","open":0.395648,"high":0.399048,"low":0.389573,"close":0.393721},{"date":"2026-07-09","open":0.395089,"high":0.399523,"low":0.39217,"close":0.395418},{"date":"2026-07-10","open":0.395838,"high":0.398623,"low":0.388684,"close":0.392066},{"date":"2026-07-13","open":0.392122,"high":0.395428,"low":0.38811,"close":0.39174},{"date":"2026-07-14","open":0.393509,"high":0.395467,"low":0.38993,"close":0.391724},{"date":"2026-07-15","open":0.391454,"high":0.396081,"low":0.389304,"close":0.391847},{"date":"2026-07-16","open":0.391426,"high":0.398206,"low":0.39009,"close":0.393742},{"date":"2026-07-17","open":0.393529,"high":0.399744,"low":0.390263,"close":0.395593},{"date":"2026-07-20","open":0.394895,"high":0.399172,"low":0.390234,"close":0.393901},{"date":"2026-07-21","open":0.393185,"high":0.398761,"low":0.39074,"close":0.396296},{"date":"2026-07-22","open":0.396052,"high":0.397176,"low":0.391203,"close":0.393077},{"date":"2026-07-23","open":0.393402,"high":0.398539,"low":0.39077,"close":0.395689},{"date":"2026-07-24","open":0.3973,"high":0.398717,"low":0.390577,"close":0.394043},{"date":"2026-07-27","open":0.394652,"high":0.401593,"low":0.390474,"close":0.396312},{"date":"2026-07-28","open":0.396596,"high":0.399155,"low":0.390931,"close":0.395986},{"date":"2026-07-29","open":0.395273,"high":0.402784,"low":0.388135,"close":0.395594},{"date":"2026-07-30","open":0.395557,"high":0.398644,"low":0.389198,"close":0.394491},{"date":"2026-07-31","open":0.39421,"high":0.398479,"low":0.384337,"close":0.38981},{"date":"2026-08-03","open":0.390825,"high":0.396181,"low":0.385457,"close":0.390962},{"date":"2026-08-04","open":0.391241,"high":0.39761,"low":0.384298,"close":0.391156},{"date":"2026-08-05","open":0.389805,"high":0.393835,"low":0.385853,"close":0.389418},{"date":"2026-08-06","open":0.388985,"high":0.392698,"low":0.386036,"close":0.388063},{"date":"2026-08-07","open":0.389692,"high":0.392446,"low":0.387379,"close":0.389985},{"date":"2026-08-10","open":0.388959,"high":0.390594,"low":0.385885,"close":0.388057},{"date":"2026-08-11","open":0.388532,"high":0.392603,"low":0.388066,"close":0.390612},{"date":"2026-08-12","open":0.39114,"high":0.393385,"low":0.388437,"close":0.391863},{"date":"2026-08-13","open":0.392375,"high":0.394065,"low":0.388416,"close":0.390163},{"date":"2026-08-14","open":0.38955,"high":0.393562,"low":0.388726,"close":0.392985},{"date":"2026-08-17","open":0.39161,"high":0.39395,"low":0.390368,"close":0.393519},{"date":"2026-08-18","open":0.393456,"high":0.395282,"low":0.390006,"close":0.391205},{"date":"2026-08-19","open":0.393167,"high":0.395014,"low":0.389957,"close":0.392323},{"date":"2026-08-20","open":0.390712,"high":0.393733,"low":0.386695,"close":0.390336},{"date":"2026-08-21","open":0.391424,"high":0.393015,"low":0.388318,"close":0.391736},{"date":"2026-08-24","open":0.391681,"high":0.393318,"low":0.388646,"close":0.390284},{"date":"2026-08-25","open":0.391041,"high":0.392871,"low":0.388599,"close":0.390686},{"date":"2026-08-26","open":0.390517,"high":0.392641,"low":0.388519,"close":0.390207}]}