{"updatedAt":"2026-08-26T23:23:38.958038+00:00","series":[{"date":"1968-01-02","open":0.923013,"high":0.935211,"low":0.913437,"close":0.913437},{"date":"1968-01-03","open":0.899505,"high":0.908079,"low":0.888362,"close":0.888362},{"date":"1968-01-04","open":0.875028,"high":0.876714,"low":0.871654,"close":0.871654},{"date":"1968-01-05","open":0.88665,"high":0.891787,"low":0.88665,"close":0.89093},{"date":"1968-01-08","open":0.89093,"high":0.896936,"low":0.8815,"close":0.8815},{"date":"1968-01-09","open":0.870878,"high":0.876812,"low":0.862407,"close":0.862407},{"date":"1968-01-10","open":0.857178,"high":0.86722,"low":0.857178,"close":0.858849},{"date":"1968-01-11","open":0.82923,"high":0.835698,"low":0.827617,"close":0.835698},{"date":"1968-01-12","open":0.835698,"high":0.84378,"low":0.827617,"close":0.837312},{"date":"1968-01-15","open":0.872402,"high":0.875765,"low":0.865663,"close":0.867344},{"date":"1968-01-16","open":0.87257,"high":0.87257,"low":0.860716,"close":0.860716},{"date":"1968-01-17","open":0.88197,"high":0.887184,"low":0.876757,"close":0.881103},{"date":"1968-01-18","open":0.889345,"high":0.89022,"low":0.883208,"close":0.883208},{"date":"1968-01-19","open":0.892267,"high":0.902858,"low":0.892267,"close":0.902858},{"date":"1968-01-22","open":0.902858,"high":0.909913,"low":0.892267,"close":0.895802},{"date":"1968-01-23","open":0.892996,"high":0.898275,"low":0.892996,"close":0.898275},{"date":"1968-01-24","open":0.887184,"high":0.887184,"low":0.866343,"close":0.871557},{"date":"1968-01-25","open":0.891535,"high":0.898613,"low":0.891535,"close":0.895067},{"date":"1968-01-26","open":0.891241,"high":0.898275,"low":0.891241,"close":0.891241},{"date":"1968-01-29","open":0.877534,"high":0.88099,"low":0.862819,"close":0.862819},{"date":"1968-01-30","open":0.883451,"high":0.897562,"low":0.883451,"close":0.894041},{"date":"1968-01-31","open":0.900733,"high":0.900733,"low":0.897178,"close":0.897178},{"date":"1968-02-01","open":0.881331,"high":0.887449,"low":0.881331,"close":0.885705},{"date":"1968-02-02","open":0.904997,"high":0.92097,"low":0.904997,"close":0.910326},{"date":"1968-02-05","open":0.916094,"high":0.91966,"low":0.914311,"close":0.917877},{"date":"1968-02-06","open":0.938747,"high":0.947878,"low":0.938747,"close":0.947878},{"date":"1968-02-07","open":0.962199,"high":0.968679,"low":0.962199,"close":0.967755},{"date":"1968-02-08","open":0.98066,"high":0.990035,"low":0.967541,"close":0.97503},{"date":"1968-02-09","open":0.971285,"high":0.971285,"low":0.930028,"close":0.930028},{"date":"1968-02-13","open":0.93627,"high":0.947607,"low":0.93627,"close":0.93817},{"date":"1968-02-14","open":0.928532,"high":0.934125,"low":0.928532,"close":0.934125},{"date":"1968-02-15","open":0.940353,"high":0.944097,"low":0.930028,"close":0.930028},{"date":"1968-02-16","open":0.926931,"high":0.928811,"low":0.925065,"close":0.928811},{"date":"1968-02-19","open":0.944496,"high":0.949239,"low":0.940686,"close":0.949239},{"date":"1968-02-20","open":0.946049,"high":0.946995,"low":0.939416,"close":0.945104},{"date":"1968-02-21","open":0.932597,"high":0.9511,"low":0.932597,"close":0.949253},{"date":"1968-02-23","open":0.965121,"high":0.966999,"low":0.959472,"close":0.966999},{"date":"1968-02-26","open":0.980113,"high":0.980113,"low":0.964853,"close":0.972483},{"date":"1968-02-27","open":0.991196,"high":0.997006,"low":0.991196,"close":0.997006},{"date":"1968-02-28","open":0.986804,"high":0.992569,"low":0.984887,"close":0.990652},{"date":"1968-02-29","open":0.980603,"high":0.980603,"low":0.965395,"close":0.96919},{"date":"1968-03-01","open":0.962699,"high":0.962699,"low":0.954203,"close":0.95893},{"date":"1968-03-04","open":0.949364,"high":0.96432,"low":0.949364,"close":0.949364},{"date":"1968-03-05","open":0.938449,"high":0.938449,"low":0.924533,"close":0.931962},{"date":"1968-03-06","open":0.882452,"high":0.885085,"low":0.875419,"close":0.878929},{"date":"1968-03-07","open":0.903268,"high":0.919496,"low":0.903268,"close":0.919496},{"date":"1968-03-08","open":0.913639,"high":0.930658,"low":0.910061,"close":0.930658},{"date":"1968-03-11","open":0.927697,"high":0.93395,"low":0.921456,"close":0.93395},{"date":"1968-03-12","open":0.919362,"high":0.935185,"low":0.917607,"close":0.929906},{"date":"1968-03-13","open":0.959906,"high":0.994384,"low":0.956283,"close":0.986217},{"date":"1968-03-14","open":1.007696,"high":1.007696,"low":0.983478,"close":0.986267},{"date":"1968-03-15","open":0.976558,"high":0.988555,"low":0.959037,"close":0.985779},{"date":"1968-03-18","open":1.00504,"high":1.027534,"low":1.00504,"close":1.012543},{"date":"1968-03-19","open":1.002509,"high":1.006216,"low":0.99136,"close":0.99136},{"date":"1968-03-20","open":0.978442,"high":0.993105,"low":0.978442,"close":0.978442},{"date":"1968-03-21","open":1.001282,"high":1.016287,"low":0.99941,"close":1.00504},{"date":"1968-03-22","open":1.008395,"high":1.019679,"low":0.997096,"close":1.019679},{"date":"1968-03-25","open":1.026546,"high":1.030328,"low":1.022764,"close":1.024655},{"date":"1968-03-26","open":1.035104,"high":1.04276,"low":1.025539,"close":1.029359},{"date":"1968-03-27","open":0.963802,"high":0.963802,"low":0.956634,"close":0.960225},{"date":"1968-03-28","open":0.970804,"high":0.970804,"low":0.962638,"close":0.962638},{"date":"1968-03-29","open":0.950374,"high":0.962013,"low":0.947677,"close":0.956634},{"date":"1968-04-01","open":0.932318,"high":0.965306,"low":0.932318,"close":0.947945},{"date":"1968-04-02","open":0.936384,"high":0.936384,"low":0.92266,"close":0.924372},{"date":"1968-04-03","open":0.927809,"high":0.943246,"low":0.927809,"close":0.929522},{"date":"1968-04-04","open":0.923888,"high":0.923888,"low":0.913663,"close":0.918769},{"date":"1968-04-05","open":0.937532,"high":0.944465,"low":0.937532,"close":0.938398},{"date":"1968-04-08","open":0.921335,"high":0.927291,"low":0.918769,"close":0.918769},{"date":"1968-04-10","open":0.929522,"high":0.960395,"low":0.929522,"close":0.956957},{"date":"1968-04-11","open":0.951157,"high":0.978439,"low":0.951157,"close":0.975022},{"date":"1968-04-15","open":0.969148,"high":0.97931,"low":0.936955,"close":0.962368},{"date":"1968-04-16","open":0.953755,"high":0.957121,"low":0.936965,"close":0.943684},{"date":"1968-04-17","open":0.92981,"high":0.938082,"low":0.92981,"close":0.938082},{"date":"1968-04-18","open":0.9425,"high":0.955779,"low":0.9425,"close":0.955779},{"date":"1968-04-19","open":0.94967,"high":0.94967,"low":0.933127,"close":0.93643},{"date":"1968-04-22","open":0.93643,"high":0.94967,"low":0.933127,"close":0.946354},{"date":"1968-04-23","open":0.931064,"high":0.973086,"low":0.931064,"close":0.956923},{"date":"1968-04-24","open":0.930684,"high":0.930684,"low":0.918039,"close":0.922784},{"date":"1968-04-25","open":0.922784,"high":0.927517,"low":0.919617,"close":0.922784},{"date":"1968-04-26","open":0.91253,"high":0.918782,"low":0.909397,"close":0.91565},{"date":"1968-04-29","open":0.91565,"high":0.918782,"low":0.909397,"close":0.909397},{"date":"1968-04-30","open":0.919617,"high":0.925939,"low":0.91725,"close":0.925939},{"date":"1968-05-01","open":0.913705,"high":0.916808,"low":0.913705,"close":0.916808},{"date":"1968-05-02","open":0.921902,"high":0.925022,"low":0.921902,"close":0.925022},{"date":"1968-05-03","open":0.93019,"high":0.942764,"low":0.920766,"close":0.936477},{"date":"1968-05-06","open":0.926128,"high":0.930795,"low":0.923026,"close":0.929243},{"date":"1968-05-07","open":0.939627,"high":0.958476,"low":0.936477,"close":0.955339},{"date":"1968-05-08","open":0.956907,"high":0.974188,"low":0.956907,"close":0.974188},{"date":"1968-05-09","open":0.980081,"high":0.991106,"low":0.980081,"close":0.980081},{"date":"1968-05-10","open":0.971907,"high":0.981279,"low":0.964095,"close":0.973467},{"date":"1968-05-13","open":0.978906,"high":0.985193,"low":0.967901,"close":0.974188},{"date":"1968-05-14","open":0.968775,"high":0.973467,"low":0.962523,"close":0.973467},{"date":"1968-05-15","open":0.968775,"high":0.968775,"low":0.959403,"close":0.959403},{"date":"1968-05-16","open":0.956283,"high":0.956283,"low":0.940646,"close":0.940646},{"date":"1968-05-17","open":0.927223,"high":0.927223,"low":0.921039,"close":0.924137},{"date":"1968-05-20","open":0.92161,"high":0.924688,"low":0.92161,"close":0.92161},{"date":"1968-05-21","open":0.919086,"high":0.925224,"low":0.919086,"close":0.922155},{"date":"1968-05-22","open":0.897638,"high":0.899131,"low":0.895397,"close":0.899131},{"date":"1968-05-23","open":0.894374,"high":0.895859,"low":0.889916,"close":0.895859},{"date":"1968-05-24","open":0.898231,"high":0.904201,"low":0.895251,"close":0.904201},{"date":"1968-05-27","open":0.906611,"high":0.906611,"low":0.891652,"close":0.891652},{"date":"1968-05-28","open":0.890158,"high":0.890158,"low":0.879691,"close":0.879691},{"date":"1968-05-29","open":0.882032,"high":0.888022,"low":0.882032,"close":0.883529},{"date":"1968-05-31","open":0.876521,"high":0.878007,"low":0.872053,"close":0.878007},{"date":"1968-06-03","open":0.865411,"high":0.865411,"low":0.848109,"close":0.853869},{"date":"1968-06-04","open":0.847345,"high":0.867385,"low":0.844487,"close":0.867385},{"date":"1968-06-05","open":0.86805,"high":0.890889,"low":0.86805,"close":0.885177},{"date":"1968-06-06","open":0.884757,"high":0.920099,"low":0.884757,"close":0.905967},{"date":"1968-06-07","open":0.890311,"high":0.894471,"low":0.883367,"close":0.891698},{"date":"1968-06-10","open":0.878679,"high":0.885522,"low":0.851308,"close":0.854041},{"date":"1968-06-11","open":0.843779,"high":0.865411,"low":0.839718,"close":0.865411},{"date":"1968-06-13","open":0.895543,"high":0.909535,"low":0.884356,"close":0.884356},{"date":"1968-06-14","open":0.907562,"high":0.907562,"low":0.894524,"close":0.898867},{"date":"1968-06-17","open":0.901184,"high":0.901184,"low":0.889564,"close":0.898282},{"date":"1968-06-18","open":0.891376,"high":0.900028,"low":0.888485,"close":0.888485},{"date":"1968-06-20","open":0.883952,"high":0.912661,"low":0.881086,"close":0.889693},{"date":"1968-06-21","open":0.878492,"high":0.89833,"low":0.867164,"close":0.881332},{"date":"1968-06-24","open":0.89257,"high":0.894003,"low":0.872479,"close":0.872479},{"date":"1968-06-25","open":0.874706,"high":0.883335,"low":0.866066,"close":0.870386},{"date":"1968-06-27","open":0.886259,"high":0.902369,"low":0.868686,"close":0.871611},{"date":"1968-06-28","open":0.862624,"high":0.868425,"low":0.852481,"close":0.852481},{"date":"1968-07-01","open":0.863606,"high":0.869472,"low":0.854785,"close":0.860662},{"date":"1968-07-02","open":0.861362,"high":0.88186,"low":0.861362,"close":0.873073},{"date":"1968-07-03","open":0.882903,"high":0.899141,"low":0.882903,"close":0.899141},{"date":"1968-07-08","open":0.895435,"high":0.92701,"low":0.895435,"close":0.918391},{"date":"1968-07-09","open":0.913729,"high":0.913729,"low":0.888039,"close":0.896602},{"date":"1968-07-11","open":0.912816,"high":0.912816,"low":0.872116,"close":0.872116},{"date":"1968-07-12","open":0.8588,"high":0.881697,"low":0.8588,"close":0.867385},{"date":"1968-07-15","open":0.874063,"high":0.891376,"low":0.874063,"close":0.879834},{"date":"1968-07-16","open":0.888952,"high":0.890407,"low":0.881666,"close":0.884587},{"date":"1968-07-18","open":0.87776,"high":0.893663,"low":0.871974,"close":0.88499},{"date":"1968-07-19","open":0.891873,"high":0.891873,"low":0.87729,"close":0.878756},{"date":"1968-07-22","open":0.881034,"high":0.88541,"low":0.870801,"close":0.873729},{"date":"1968-07-23","open":0.895179,"high":0.895179,"low":0.872499,"close":0.88309},{"date":"1968-07-25","open":0.894488,"high":0.894488,"low":0.87297,"close":0.874516},{"date":"1968-07-26","open":0.869763,"high":0.875867,"low":0.856004,"close":0.868225},{"date":"1968-07-29","open":0.887521,"high":0.887521,"low":0.876589,"close":0.879709},{"date":"1968-07-30","open":0.887107,"high":0.894985,"low":0.882388,"close":0.882388},{"date":"1968-08-01","open":0.883055,"high":0.89248,"low":0.883055,"close":0.884624},{"date":"1968-08-02","open":0.889594,"high":0.895917,"low":0.884861,"close":0.892761},{"date":"1968-08-05","open":0.888693,"high":0.888693,"low":0.869778,"close":0.869778},{"date":"1968-08-06","open":0.838467,"high":0.853628,"low":0.838467,"close":0.849086},{"date":"1968-08-08","open":0.870194,"high":0.876411,"low":0.863976,"close":0.863976},{"date":"1968-08-09","open":0.847589,"high":0.853689,"low":0.827768,"close":0.83539},{"date":"1968-08-12","open":0.819841,"high":0.84976,"low":0.819841,"close":0.843785},{"date":"1968-08-13","open":0.843785,"high":0.843785,"low":0.82732,"close":0.82732},{"date":"1968-08-15","open":0.83397,"high":0.850568,"low":0.832465,"close":0.850568},{"date":"1968-08-16","open":0.846773,"high":0.872211,"low":0.846773,"close":0.872211},{"date":"1968-08-19","open":0.872211,"high":0.872211,"low":0.843785,"close":0.861732},{"date":"1968-08-20","open":0.861732,"high":0.876692,"low":0.852759,"close":0.873705},{"date":"1968-08-22","open":0.880727,"high":0.895807,"low":0.880727,"close":0.892784},{"date":"1968-08-23","open":0.890392,"high":0.890392,"low":0.884385,"close":0.884385},{"date":"1968-08-26","open":0.884385,"high":0.890392,"low":0.882872,"close":0.88889},{"date":"1968-08-27","open":0.88889,"high":0.88889,"low":0.875352,"close":0.884385},{"date":"1968-08-29","open":0.878842,"high":0.883311,"low":0.878842,"close":0.883311},{"date":"1968-08-30","open":0.878649,"high":0.878649,"low":0.866783,"close":0.869747},{"date":"1968-09-03","open":0.875851,"high":0.889281,"low":0.875851,"close":0.880331},{"date":"1968-09-04","open":0.874036,"high":0.885851,"low":0.874036,"close":0.876996},{"date":"1968-09-05","open":0.893145,"high":0.903624,"low":0.893145,"close":0.897638},{"date":"1968-09-06","open":0.883537,"high":0.883537,"low":0.876175,"close":0.883537},{"date":"1968-09-09","open":0.878105,"high":0.88541,"low":0.878105,"close":0.879564},{"date":"1968-09-10","open":0.868291,"high":0.871182,"low":0.85676,"close":0.85676},{"date":"1968-09-12","open":0.867883,"high":0.879564,"low":0.856191,"close":0.859119},{"date":"1968-09-13","open":0.861362,"high":0.867212,"low":0.8555,"close":0.867212},{"date":"1968-09-16","open":0.849512,"high":0.853821,"low":0.838039,"close":0.842337},{"date":"1968-09-17","open":0.859888,"high":0.867212,"low":0.8555,"close":0.861362},{"date":"1968-09-19","open":0.873073,"high":0.878935,"low":0.873073,"close":0.87601},{"date":"1968-09-20","open":0.87601,"high":0.87601,"low":0.867212,"close":0.873073},{"date":"1968-09-23","open":0.889281,"high":0.890771,"low":0.874361,"close":0.880331},{"date":"1968-09-24","open":0.896983,"high":0.901548,"low":0.8909,"close":0.893947},{"date":"1968-09-26","open":0.863606,"high":0.868005,"low":0.854785,"close":0.863606},{"date":"1968-09-27","open":0.89332,"high":0.89332,"low":0.868932,"close":0.873498},{"date":"1968-09-30","open":0.880654,"high":0.891419,"low":0.877585,"close":0.880654},{"date":"1968-10-01","open":0.839379,"high":0.852564,"low":0.833528,"close":0.852564},{"date":"1968-10-03","open":0.843774,"high":0.84668,"low":0.829277,"close":0.832183},{"date":"1968-10-04","open":0.843043,"high":0.857729,"low":0.840099,"close":0.851853},{"date":"1968-10-07","open":0.851853,"high":0.854785,"low":0.838633,"close":0.840099},{"date":"1968-10-08","open":0.842303,"high":0.854088,"low":0.830531,"close":0.848196},{"date":"1968-10-10","open":0.857172,"high":0.863127,"low":0.852704,"close":0.854201},{"date":"1968-10-11","open":0.840852,"high":0.848176,"low":0.839379,"close":0.848176},{"date":"1968-10-14","open":0.848176,"high":0.858425,"low":0.843777,"close":0.846703},{"date":"1968-10-15","open":0.846703,"high":0.861362,"low":0.840852,"close":0.840852},{"date":"1968-10-17","open":0.845236,"high":0.856898,"low":0.845236,"close":0.848146},{"date":"1968-10-18","open":0.845949,"high":0.848863,"low":0.838682,"close":0.848863},{"date":"1968-10-21","open":0.84668,"high":0.849575,"low":0.836525,"close":0.845232},{"date":"1968-10-22","open":0.838742,"high":0.843051,"low":0.824345,"close":0.827229},{"date":"1968-10-24","open":0.842315,"high":0.849639,"low":0.842315,"close":0.849639},{"date":"1968-10-25","open":0.838712,"high":0.854616,"low":0.835814,"close":0.838712},{"date":"1968-10-28","open":0.834422,"high":0.841614,"low":0.822909,"close":0.828665},{"date":"1968-10-29","open":0.839405,"high":0.842315,"low":0.830664,"close":0.836495},{"date":"1968-10-31","open":0.82369,"high":0.849512,"low":0.815072,"close":0.820814},{"date":"1968-11-01","open":0.832926,"high":0.844498,"low":0.832926,"close":0.838712},{"date":"1968-11-04","open":0.83437,"high":0.83437,"low":0.821354,"close":0.821354},{"date":"1968-11-06","open":0.825599,"high":0.841596,"low":0.825599,"close":0.828513},{"date":"1968-11-07","open":0.826382,"high":0.829277,"low":0.81478,"close":0.817686},{"date":"1968-11-08","open":0.813492,"high":0.830795,"low":0.807721,"close":0.810601},{"date":"1968-11-12","open":0.806465,"high":0.815072,"low":0.794981,"close":0.800723},{"date":"1968-11-13","open":0.800723,"high":0.806465,"low":0.793548,"close":0.805032},{"date":"1968-11-14","open":0.809341,"high":0.820814,"low":0.809341,"close":0.817948},{"date":"1968-11-15","open":0.824253,"high":0.82714,"low":0.817023,"close":0.818467},{"date":"1968-11-18","open":0.818467,"high":0.832926,"low":0.815579,"close":0.828584},{"date":"1968-11-19","open":0.824345,"high":0.835858,"low":0.817152,"close":0.831538},{"date":"1968-11-21","open":0.833675,"high":0.842337,"low":0.830795,"close":0.833675},{"date":"1968-11-22","open":0.818978,"high":0.824648,"low":0.81332,"close":0.824648},{"date":"1968-11-25","open":0.822571,"high":0.829637,"low":0.816916,"close":0.819749},{"date":"1968-11-26","open":0.817699,"high":0.820514,"low":0.795145,"close":0.817699},{"date":"1968-11-27","open":0.82598,"high":0.843064,"low":0.817438,"close":0.843064},{"date":"1968-11-29","open":0.831182,"high":0.843777,"low":0.831182,"close":0.832579},{"date":"1968-12-02","open":0.833976,"high":0.839575,"low":0.833976,"close":0.839575},{"date":"1968-12-03","open":0.815237,"high":0.82203,"low":0.798938,"close":0.82203},{"date":"1968-12-05","open":0.82968,"high":0.847136,"low":0.82968,"close":0.843104},{"date":"1968-12-06","open":0.841101,"high":0.843775,"low":0.808957,"close":0.808957},{"date":"1968-12-09","open":0.803215,"high":0.824489,"low":0.800549,"close":0.800549},{"date":"1968-12-10","open":0.793367,"high":0.793367,"low":0.772133,"close":0.774792},{"date":"1968-12-12","open":0.784115,"high":0.794598,"low":0.784115,"close":0.786734},{"date":"1968-12-13","open":0.765931,"high":0.772314,"low":0.755716,"close":0.759549},{"date":"1968-12-16","open":0.737848,"high":0.745286,"low":0.731648,"close":0.73661},{"date":"1968-12-17","open":0.750913,"high":0.758495,"low":0.735738,"close":0.735738},{"date":"1968-12-19","open":0.750307,"high":0.770941,"low":0.750307,"close":0.763198},{"date":"1968-12-20","open":0.770853,"high":0.781273,"low":0.770853,"close":0.770853},{"date":"1968-12-23","open":0.808269,"high":0.815095,"low":0.789154,"close":0.789154},{"date":"1968-12-24","open":0.794138,"high":0.794138,"low":0.785869,"close":0.785869},{"date":"1968-12-26","open":0.797599,"high":0.814385,"low":0.794794,"close":0.814385},{"date":"1968-12-27","open":0.816421,"high":0.816421,"low":0.808007,"close":0.810808},{"date":"1968-12-30","open":0.806784,"high":0.815167,"low":0.792826,"close":0.801209},{"date":"1968-12-31","open":0.795284,"high":0.798051,"low":0.78143,"close":0.792507},{"date":"1969-01-02","open":0.786697,"high":0.80045,"low":0.785324,"close":0.80045},{"date":"1969-01-03","open":0.825583,"high":0.839575,"low":0.825583,"close":0.833976},{"date":"1969-01-06","open":0.870801,"high":0.876647,"low":0.864954,"close":0.873729},{"date":"1969-01-07","open":0.853072,"high":0.853072,"low":0.81872,"close":0.844487},{"date":"1969-01-08","open":0.850989,"high":0.85532,"low":0.845217,"close":0.848109},{"date":"1969-01-09","open":0.839497,"high":0.839497,"low":0.828072,"close":0.839497},{"date":"1969-01-10","open":0.826904,"high":0.826904,"low":0.814246,"close":0.826904},{"date":"1969-01-13","open":0.815301,"high":0.815301,"low":0.788911,"close":0.800026},{"date":"1969-01-14","open":0.822359,"high":0.836636,"low":0.816647,"close":0.833785},{"date":"1969-01-15","open":0.813144,"high":0.815925,"low":0.806183,"close":0.810353},{"date":"1969-01-16","open":0.802408,"high":0.805171,"low":0.794138,"close":0.803795},{"date":"1969-01-17","open":0.811754,"high":0.813144,"low":0.803392,"close":0.811754},{"date":"1969-01-20","open":0.801834,"high":0.801834,"low":0.794947,"close":0.801834},{"date":"1969-01-21","open":0.801834,"high":0.801834,"low":0.792201,"close":0.796331},{"date":"1969-01-22","open":0.792455,"high":0.799298,"low":0.788345,"close":0.791078},{"date":"1969-01-23","open":0.794947,"high":0.80045,"low":0.792201,"close":0.80045},{"date":"1969-01-24","open":0.796554,"high":0.796554,"low":0.791078,"close":0.793821},{"date":"1969-01-27","open":0.788064,"high":0.793501,"low":0.783984,"close":0.788064},{"date":"1969-01-28","open":0.784816,"high":0.784816,"low":0.767192,"close":0.769899},{"date":"1969-01-29","open":0.781194,"high":0.785324,"low":0.778448,"close":0.785324},{"date":"1969-01-30","open":0.798996,"high":0.803198,"low":0.790603,"close":0.790603},{"date":"1969-01-31","open":0.808706,"high":0.82159,"low":0.807277,"close":0.82159},{"date":"1969-02-03","open":0.819509,"high":0.820934,"low":0.79952,"close":0.802371},{"date":"1969-02-04","open":0.810437,"high":0.810437,"low":0.800283,"close":0.806084},{"date":"1969-02-05","open":0.80195,"high":0.807721,"low":0.796178,"close":0.796178},{"date":"1969-02-06","open":0.814324,"high":0.830531,"low":0.814324,"close":0.826109},{"date":"1969-02-07","open":0.817547,"high":0.820457,"low":0.813171,"close":0.819002},{"date":"1969-02-11","open":0.81478,"high":0.817686,"low":0.81478,"close":0.816227},{"date":"1969-02-12","open":0.809959,"high":0.809959,"low":0.80565,"close":0.808523},{"date":"1969-02-13","open":0.808523,"high":0.812843,"low":0.807087,"close":0.809959},{"date":"1969-02-14","open":0.812041,"high":0.813492,"low":0.807721,"close":0.809161},{"date":"1969-02-17","open":0.806465,"high":0.812207,"low":0.806465,"close":0.806465},{"date":"1969-02-18","open":0.806465,"high":0.806465,"low":0.802167,"close":0.805032},{"date":"1969-02-19","open":0.806281,"high":0.806281,"low":0.796178,"close":0.80195},{"date":"1969-02-20","open":0.808162,"high":0.808162,"low":0.790715,"close":0.793628},{"date":"1969-02-24","open":0.795435,"high":0.795435,"low":0.772,"close":0.773463},{"date":"1969-02-25","open":0.798407,"high":0.807477,"low":0.786306,"close":0.798407},{"date":"1969-02-26","open":0.798407,"high":0.813527,"low":0.798407,"close":0.810508},{"date":"1969-02-27","open":0.814889,"high":0.820972,"low":0.799687,"close":0.804241},{"date":"1969-02-28","open":0.802077,"high":0.829372,"low":0.802077,"close":0.829372},{"date":"1969-03-03","open":0.831609,"high":0.851377,"low":0.827044,"close":0.849859},{"date":"1969-03-04","open":0.836305,"high":0.837799,"low":0.822839,"close":0.837799},{"date":"1969-03-05","open":0.851377,"high":0.854412,"low":0.840728,"close":0.842246},{"date":"1969-03-06","open":0.849137,"high":0.858342,"low":0.843015,"close":0.843015},{"date":"1969-03-07","open":0.845314,"high":0.849917,"low":0.823796,"close":0.849917},{"date":"1969-03-10","open":0.846076,"high":0.846076,"low":0.830749,"close":0.841473},{"date":"1969-03-11","open":0.846085,"high":0.850713,"low":0.835302,"close":0.846085},{"date":"1969-03-12","open":0.850747,"high":0.8554,"low":0.833704,"close":0.838358},{"date":"1969-03-13","open":0.8477,"high":0.852393,"low":0.833596,"close":0.846135},{"date":"1969-03-14","open":0.846135,"high":0.846135,"low":0.836725,"close":0.842995},{"date":"1969-03-17","open":0.842995,"high":0.844559,"low":0.825762,"close":0.83516},{"date":"1969-03-18","open":0.830533,"high":0.844559,"low":0.830533,"close":0.835212},{"date":"1969-03-19","open":0.83061,"high":0.839905,"low":0.829063,"close":0.839905},{"date":"1969-03-20","open":0.854655,"high":0.870194,"low":0.854655,"close":0.870194},{"date":"1969-03-21","open":0.863046,"high":0.863046,"low":0.856879,"close":0.861507},{"date":"1969-03-24","open":0.854478,"high":0.856004,"low":0.851414,"close":0.854478},{"date":"1969-03-25","open":0.859148,"high":0.860682,"low":0.848383,"close":0.851452},{"date":"1969-03-26","open":0.822248,"high":0.825223,"low":0.816321,"close":0.816321},{"date":"1969-03-27","open":0.803597,"high":0.818207,"low":0.802128,"close":0.812361},{"date":"1969-03-28","open":0.782754,"high":0.796781,"low":0.782754,"close":0.79398},{"date":"1969-04-01","open":0.780352,"high":0.802408,"low":0.777599,"close":0.796891},{"date":"1969-04-02","open":0.835814,"high":0.838712,"low":0.815579,"close":0.821354},{"date":"1969-04-03","open":0.81991,"high":0.81991,"low":0.806894,"close":0.806894},{"date":"1969-04-07","open":0.814481,"high":0.814481,"low":0.799833,"close":0.802759},{"date":"1969-04-08","open":0.806962,"high":0.811384,"low":0.80107,"close":0.804022},{"date":"1969-04-09","open":0.809076,"high":0.817931,"low":0.809076,"close":0.817931},{"date":"1969-04-10","open":0.803178,"high":0.804636,"low":0.794482,"close":0.795929},{"date":"1969-04-11","open":0.793548,"high":0.800723,"low":0.793548,"close":0.797858},{"date":"1969-04-14","open":0.823056,"high":0.837858,"low":0.823056,"close":0.826012},{"date":"1969-04-15","open":0.817407,"high":0.821805,"low":0.805695,"close":0.80862},{"date":"1969-04-16","open":0.824333,"high":0.824333,"low":0.813854,"close":0.813854},{"date":"1969-04-17","open":0.809548,"high":0.828897,"low":0.809548,"close":0.828897},{"date":"1969-04-18","open":0.81382,"high":0.815279,"low":0.797751,"close":0.800669},{"date":"1969-04-21","open":0.814983,"high":0.831221,"low":0.814983,"close":0.820891},{"date":"1969-04-22","open":0.828979,"high":0.846737,"low":0.828979,"close":0.840814},{"date":"1969-04-23","open":0.836411,"high":0.845255,"low":0.833471,"close":0.839363},{"date":"1969-04-24","open":0.826382,"high":0.835078,"low":0.820581,"close":0.83363},{"date":"1969-04-25","open":0.825123,"high":0.83373,"low":0.825123,"close":0.83373},{"date":"1969-04-28","open":0.82598,"high":0.82598,"low":0.817438,"close":0.820282},{"date":"1969-04-29","open":0.805992,"high":0.810194,"low":0.803198,"close":0.808786},{"date":"1969-04-30","open":0.796891,"high":0.802408,"low":0.791385,"close":0.795515},{"date":"1969-05-01","open":0.811591,"high":0.832579,"low":0.811591,"close":0.814385},{"date":"1969-05-02","open":0.806361,"high":0.809138,"low":0.798051,"close":0.803594},{"date":"1969-05-05","open":0.817954,"high":0.830518,"low":0.817954,"close":0.826326},{"date":"1969-05-06","open":0.836704,"high":0.846603,"low":0.833881,"close":0.845192},{"date":"1969-05-07","open":0.843078,"high":0.845893,"low":0.834611,"close":0.840252},{"date":"1969-05-08","open":0.836061,"high":0.840273,"low":0.831859,"close":0.836061},{"date":"1969-05-09","open":0.798239,"high":0.803598,"low":0.779488,"close":0.779488},{"date":"1969-05-12","open":0.766704,"high":0.769344,"low":0.758802,"close":0.769344},{"date":"1969-05-13","open":0.75521,"high":0.75521,"low":0.73958,"close":0.73958},{"date":"1969-05-14","open":0.744359,"high":0.760052,"low":0.744359,"close":0.760052},{"date":"1969-05-15","open":0.785633,"high":0.788344,"low":0.778873,"close":0.778873},{"date":"1969-05-16","open":0.769618,"high":0.78031,"low":0.758925,"close":0.78031},{"date":"1969-05-19","open":0.783218,"high":0.783218,"low":0.776489,"close":0.78053},{"date":"1969-05-20","open":0.81565,"high":0.828308,"low":0.812831,"close":0.824085},{"date":"1969-05-21","open":0.796214,"high":0.801651,"low":0.790778,"close":0.798938},{"date":"1969-05-22","open":0.802816,"high":0.808269,"low":0.797353,"close":0.805543},{"date":"1969-05-23","open":0.825209,"high":0.836215,"low":0.825209,"close":0.832085},{"date":"1969-05-26","open":0.836175,"high":0.840325,"low":0.829264,"close":0.836175},{"date":"1969-05-27","open":0.855028,"high":0.864867,"low":0.855028,"close":0.860654},{"date":"1969-05-28","open":0.857175,"high":0.857175,"low":0.845893,"close":0.845893},{"date":"1969-05-29","open":0.843774,"high":0.849401,"low":0.839551,"close":0.843774},{"date":"1969-06-02","open":0.84093,"high":0.84093,"low":0.825308,"close":0.825308},{"date":"1969-06-03","open":0.83373,"high":0.849512,"low":0.826556,"close":0.83373},{"date":"1969-06-04","open":0.833785,"high":0.853774,"low":0.833785,"close":0.842348},{"date":"1969-06-05","open":0.847345,"high":0.8588,"low":0.847345,"close":0.855942},{"date":"1969-06-06","open":0.85813,"high":0.860995,"low":0.852388,"close":0.856686},{"date":"1969-06-09","open":0.86108,"high":0.863971,"low":0.839446,"close":0.842337},{"date":"1969-06-10","open":0.857028,"high":0.857028,"low":0.839363,"close":0.842303},{"date":"1969-06-11","open":0.842303,"high":0.845255,"low":0.833471,"close":0.833471},{"date":"1969-06-12","open":0.858181,"high":0.870315,"low":0.8506,"close":0.870315},{"date":"1969-06-13","open":0.872662,"high":0.883299,"low":0.860496,"close":0.869614},{"date":"1969-06-16","open":0.853471,"high":0.863922,"low":0.847501,"close":0.862421},{"date":"1969-06-17","open":0.86472,"high":0.867718,"low":0.840786,"close":0.852759},{"date":"1969-06-18","open":0.859441,"high":0.868391,"low":0.859441,"close":0.865412},{"date":"1969-06-19","open":0.867718,"high":0.885665,"low":0.861732,"close":0.870706},{"date":"1969-06-20","open":0.891419,"high":0.891419,"low":0.842233,"close":0.842233},{"date":"1969-06-23","open":0.865894,"high":0.872216,"low":0.859572,"close":0.869061},{"date":"1969-06-24","open":0.853045,"high":0.865412,"low":0.853045,"close":0.862314},{"date":"1969-06-25","open":0.869486,"high":0.878844,"low":0.866375,"close":0.866375},{"date":"1969-06-26","open":0.878539,"high":0.884861,"low":0.872216,"close":0.872216},{"date":"1969-06-27","open":0.834698,"high":0.843768,"low":0.834698,"close":0.840748},{"date":"1969-06-30","open":0.827411,"high":0.827411,"low":0.815502,"close":0.827411},{"date":"1969-07-01","open":0.80862,"high":0.80862,"low":0.804221,"close":0.80862},{"date":"1969-07-02","open":0.820766,"high":0.828187,"low":0.820766,"close":0.828187},{"date":"1969-07-03","open":0.817407,"high":0.823268,"low":0.817407,"close":0.820343},{"date":"1969-07-07","open":0.837799,"high":0.840786,"low":0.831813,"close":0.8348},{"date":"1969-07-08","open":0.85527,"high":0.858342,"low":0.849137,"close":0.849137},{"date":"1969-07-09","open":0.856131,"high":0.863869,"low":0.856131,"close":0.859228},{"date":"1969-07-10","open":0.868776,"high":0.878149,"low":0.867216,"close":0.868776},{"date":"1969-07-11","open":0.849888,"high":0.866699,"low":0.849888,"close":0.849888},{"date":"1969-07-14","open":0.845293,"high":0.866579,"low":0.842246,"close":0.85746},{"date":"1969-07-15","open":0.848288,"high":0.863328,"low":0.84227,"close":0.84227},{"date":"1969-07-16","open":0.820343,"high":0.826204,"low":0.814481,"close":0.815944},{"date":"1969-07-17","open":0.784707,"high":0.807215,"low":0.784707,"close":0.802992},{"date":"1969-07-18","open":0.823268,"high":0.823268,"low":0.811545,"close":0.81888},{"date":"1969-07-22","open":0.813171,"high":0.813171,"low":0.80443,"close":0.80443},{"date":"1969-07-23","open":0.817133,"high":0.828979,"low":0.817133,"close":0.828979},{"date":"1969-07-24","open":0.833366,"high":0.833366,"low":0.825925,"close":0.828897},{"date":"1969-07-25","open":0.845293,"high":0.845293,"low":0.833127,"close":0.836174},{"date":"1969-07-28","open":0.848404,"high":0.848404,"low":0.809772,"close":0.811315},{"date":"1969-07-29","open":0.821903,"high":0.840648,"low":0.821903,"close":0.821903},{"date":"1969-07-30","open":0.833475,"high":0.852484,"low":0.830299,"close":0.84932},{"date":"1969-07-31","open":0.826058,"high":0.841469,"low":0.822969,"close":0.836841},{"date":"1969-08-01","open":0.862524,"high":0.887521,"low":0.862524,"close":0.881281},{"date":"1969-08-04","open":0.891184,"high":0.903817,"low":0.888017,"close":0.894339},{"date":"1969-08-05","open":0.879514,"high":0.881065,"low":0.860861,"close":0.877963},{"date":"1969-08-06","open":0.871289,"high":0.880457,"low":0.871289,"close":0.871289},{"date":"1969-08-07","open":0.883297,"high":0.887938,"low":0.870896,"close":0.878643},{"date":"1969-08-08","open":0.871435,"high":0.876051,"low":0.860682,"close":0.860682},{"date":"1969-08-11","open":0.87261,"high":0.87261,"low":0.855461,"close":0.866375},{"date":"1969-08-12","open":0.877471,"high":0.89314,"low":0.877471,"close":0.88687},{"date":"1969-08-13","open":0.899392,"high":0.90575,"low":0.883503,"close":0.902565},{"date":"1969-08-14","open":0.868225,"high":0.877405,"low":0.865173,"close":0.874341},{"date":"1969-08-15","open":0.883735,"high":0.891419,"low":0.883735,"close":0.891419},{"date":"1969-08-18","open":0.874009,"high":0.874009,"low":0.858888,"close":0.870989},{"date":"1969-08-19","open":0.875698,"high":0.878733,"low":0.872662,"close":0.872662},{"date":"1969-08-20","open":0.86797,"high":0.872499,"low":0.86797,"close":0.870989},{"date":"1969-08-21","open":0.870989,"high":0.874009,"low":0.861919,"close":0.870989},{"date":"1969-08-22","open":0.866331,"high":0.870847,"low":0.863328,"close":0.863328},{"date":"1969-08-25","open":0.86797,"high":0.870989,"low":0.864939,"close":0.864939},{"date":"1969-08-26","open":0.891302,"high":0.897537,"low":0.888191,"close":0.894426},{"date":"1969-08-27","open":0.892591,"high":0.898792,"low":0.892591,"close":0.897245},{"date":"1969-08-28","open":0.904717,"high":0.904717,"low":0.896905,"close":0.903145},{"date":"1969-08-29","open":0.895686,"high":0.904993,"low":0.892591,"close":0.904993},{"date":"1969-09-02","open":0.878367,"high":0.878367,"low":0.872349,"close":0.875352},{"date":"1969-09-03","open":0.880059,"high":0.880059,"low":0.86797,"close":0.870989},{"date":"1969-09-04","open":0.868659,"high":0.877704,"low":0.862625,"close":0.87167},{"date":"1969-09-05","open":0.88351,"high":0.8881,"low":0.878931,"close":0.8881},{"date":"1969-09-08","open":0.900025,"high":0.900025,"low":0.896905,"close":0.900025},{"date":"1969-09-09","open":0.890134,"high":0.89786,"low":0.888591,"close":0.89786},{"date":"1969-09-10","open":0.902821,"high":0.91059,"low":0.895052,"close":0.91059},{"date":"1969-09-11","open":0.908322,"high":0.916006,"low":0.908322,"close":0.914471},{"date":"1969-09-12","open":0.894908,"high":0.900926,"low":0.887389,"close":0.894908},{"date":"1969-09-15","open":0.8582,"high":0.874063,"low":0.85532,"close":0.868291},{"date":"1969-09-16","open":0.868291,"high":0.876954,"low":0.865411,"close":0.876954},{"date":"1969-09-17","open":0.881475,"high":0.881475,"low":0.872768,"close":0.872768},{"date":"1969-09-18","open":0.891759,"high":0.903574,"low":0.891759,"close":0.894707},{"date":"1969-09-19","open":0.879204,"high":0.890765,"low":0.879204,"close":0.890765},{"date":"1969-09-22","open":0.862059,"high":0.862059,"low":0.857836,"close":0.860654},{"date":"1969-09-23","open":0.871898,"high":0.891587,"low":0.871898,"close":0.884556},{"date":"1969-09-24","open":0.895759,"high":0.902879,"low":0.888639,"close":0.888639},{"date":"1969-09-25","open":0.895435,"high":0.896868,"low":0.882519,"close":0.882519},{"date":"1969-09-26","open":0.882519,"high":0.906919,"low":0.875344,"close":0.895435},{"date":"1969-09-29","open":0.895435,"high":0.895435,"low":0.869603,"close":0.875344},{"date":"1969-09-30","open":0.890171,"high":0.897419,"low":0.890171,"close":0.897419},{"date":"1969-10-01","open":0.883751,"high":0.886602,"low":0.86805,"close":0.870901},{"date":"1969-10-02","open":0.85999,"high":0.871273,"low":0.851534,"close":0.871273},{"date":"1969-10-03","open":0.86909,"high":0.876121,"low":0.863463,"close":0.86909},{"date":"1969-10-06","open":0.852047,"high":0.857563,"low":0.843777,"close":0.843777},{"date":"1969-10-07","open":0.828908,"high":0.838368,"low":0.828908,"close":0.838368},{"date":"1969-10-08","open":0.838368,"high":0.85189,"low":0.832958,"close":0.843779},{"date":"1969-10-09","open":0.839741,"high":0.845126,"low":0.834357,"close":0.845126},{"date":"1969-10-10","open":0.837114,"high":0.842448,"low":0.834442,"close":0.837114},{"date":"1969-10-13","open":0.833165,"high":0.841123,"low":0.833165,"close":0.838474},{"date":"1969-10-14","open":0.834537,"high":0.83982,"low":0.82397,"close":0.834537},{"date":"1969-10-15","open":0.852546,"high":0.856586,"low":0.847148,"close":0.852546},{"date":"1969-10-16","open":0.850511,"high":0.857239,"low":0.845126,"close":0.850511},{"date":"1969-10-17","open":0.877809,"high":0.880583,"low":0.868081,"close":0.868081},{"date":"1969-10-20","open":0.91263,"high":0.91263,"low":0.884796,"close":0.906768},{"date":"1969-10-21","open":0.860316,"high":0.875479,"low":0.860316,"close":0.875479},{"date":"1969-10-22","open":0.86279,"high":0.869583,"low":0.855996,"close":0.869583},{"date":"1969-10-23","open":0.84908,"high":0.84908,"low":0.841123,"close":0.846431},{"date":"1969-10-24","open":0.850443,"high":0.861111,"low":0.850443,"close":0.855777},{"date":"1969-10-27","open":0.859852,"high":0.862527,"low":0.850472,"close":0.858515},{"date":"1969-10-28","open":0.850415,"high":0.854389,"low":0.846431,"close":0.84908},{"date":"1969-10-29","open":0.865411,"high":0.870821,"low":0.861361,"close":0.870821},{"date":"1969-10-30","open":0.896681,"high":0.898071,"low":0.893901,"close":0.898071},{"date":"1969-10-31","open":0.863864,"high":0.896008,"low":0.86119,"close":0.896008},{"date":"1969-11-03","open":0.889648,"high":0.898962,"low":0.88832,"close":0.898962},{"date":"1969-11-04","open":0.896297,"high":0.896297,"low":0.885665,"close":0.893641},{"date":"1969-11-05","open":0.887352,"high":0.896601,"low":0.884715,"close":0.887352},{"date":"1969-11-06","open":0.875026,"high":0.877626,"low":0.875026,"close":0.875026},{"date":"1969-11-07","open":0.877052,"high":0.879658,"low":0.874446,"close":0.874446},{"date":"1969-11-10","open":0.876653,"high":0.897277,"low":0.876653,"close":0.88696},{"date":"1969-11-11","open":0.89583,"high":0.90495,"low":0.89453,"close":0.90495},{"date":"1969-11-12","open":0.894703,"high":0.894703,"low":0.866337,"close":0.871495},{"date":"1969-11-13","open":0.881709,"high":0.881709,"low":0.869944,"close":0.869944},{"date":"1969-11-14","open":0.872687,"high":0.872687,"low":0.86218,"close":0.868751},{"date":"1969-11-17","open":0.879016,"high":0.882999,"low":0.875023,"close":0.877689},{"date":"1969-11-18","open":0.871511,"high":0.876785,"low":0.867546,"close":0.871511},{"date":"1969-11-19","open":0.850871,"high":0.854733,"low":0.847,"close":0.850871},{"date":"1969-11-20","open":0.875623,"high":0.879597,"low":0.862347,"close":0.878272},{"date":"1969-11-21","open":0.879773,"high":0.879773,"low":0.863772,"close":0.87444},{"date":"1969-11-24","open":0.900029,"high":0.900029,"low":0.888914,"close":0.897255},{"date":"1969-11-25","open":0.871432,"high":0.872779,"low":0.857944,"close":0.860637},{"date":"1969-11-26","open":0.849134,"high":0.849134,"low":0.845123,"close":0.84646},{"date":"1969-11-28","open":0.844445,"high":0.844445,"low":0.833752,"close":0.833752},{"date":"1969-12-01","open":0.827857,"high":0.829181,"low":0.821224,"close":0.827857},{"date":"1969-12-02","open":0.835742,"high":0.841101,"low":0.827709,"close":0.835742},{"date":"1969-12-03","open":0.843779,"high":0.849189,"low":0.837018,"close":0.849189},{"date":"1969-12-04","open":0.866467,"high":0.880219,"low":0.866467,"close":0.880219},{"date":"1969-12-05","open":0.857168,"high":0.869223,"low":0.851819,"close":0.867886},{"date":"1969-12-08","open":0.867886,"high":0.883963,"low":0.867886,"close":0.87056},{"date":"1969-12-09","open":0.868488,"high":0.892541,"low":0.868488,"close":0.881859},{"date":"1969-12-10","open":0.881859,"high":0.889873,"low":0.876512,"close":0.884527},{"date":"1969-12-11","open":0.886637,"high":0.886637,"low":0.878604,"close":0.883963},{"date":"1969-12-12","open":0.890319,"high":0.894359,"low":0.882217,"close":0.887615},{"date":"1969-12-15","open":0.888961,"high":0.894359,"low":0.888961,"close":0.888961},{"date":"1969-12-16","open":0.888961,"high":0.888961,"low":0.868728,"close":0.871432},{"date":"1969-12-17","open":0.92701,"high":0.934184,"low":0.919835,"close":0.929875},{"date":"1969-12-18","open":0.882593,"high":0.898942,"low":0.882593,"close":0.897572},{"date":"1969-12-19","open":0.888961,"high":0.895706,"low":0.876819,"close":0.876819},{"date":"1969-12-22","open":0.887457,"high":0.890194,"low":0.873805,"close":0.882004},{"date":"1969-12-23","open":0.901142,"high":0.901142,"low":0.892749,"close":0.899745},{"date":"1969-12-24","open":0.877905,"high":0.877905,"low":0.860152,"close":0.862889},{"date":"1969-12-26","open":0.869838,"high":0.878068,"low":0.869838,"close":0.878068},{"date":"1969-12-29","open":0.874569,"high":0.874569,"low":0.859517,"close":0.874569},{"date":"1969-12-30","open":0.86127,"high":0.882808,"low":0.86127,"close":0.882808},{"date":"1969-12-31","open":0.878604,"high":0.887975,"low":0.873245,"close":0.881278},{"date":"1970-01-02","open":0.881278,"high":0.881278,"low":0.874582,"close":0.881278},{"date":"1970-01-05","open":0.87444,"high":0.87444,"low":0.861111,"close":0.863772},{"date":"1970-01-06","open":0.876232,"high":0.887053,"low":0.872171,"close":0.884343},{"date":"1970-01-07","open":0.899475,"high":0.907735,"low":0.893972,"close":0.904978},{"date":"1970-01-08","open":0.932336,"high":0.940835,"low":0.926666,"close":0.93375},{"date":"1970-01-09","open":0.908568,"high":0.915461,"low":0.904439,"close":0.904439},{"date":"1970-01-12","open":0.900026,"high":0.908256,"low":0.894537,"close":0.908256},{"date":"1970-01-13","open":0.915461,"high":0.920978,"low":0.915461,"close":0.920978},{"date":"1970-01-14","open":0.927806,"high":0.933363,"low":0.925032,"close":0.933363},{"date":"1970-01-15","open":0.952174,"high":0.963513,"low":0.949344,"close":0.960673},{"date":"1970-01-16","open":0.947772,"high":0.951953,"low":0.947772,"close":0.949166},{"date":"1970-01-19","open":0.945865,"high":0.955583,"low":0.945865,"close":0.947252},{"date":"1970-01-20","open":0.949592,"high":0.957943,"low":0.948201,"close":0.957943},{"date":"1970-01-21","open":0.930317,"high":0.933027,"low":0.922206,"close":0.930317},{"date":"1970-01-22","open":0.92365,"high":0.929022,"low":0.918289,"close":0.92365},{"date":"1970-01-23","open":0.922206,"high":0.922206,"low":0.908685,"close":0.908685},{"date":"1970-01-26","open":0.899493,"high":0.899493,"low":0.888749,"close":0.890089},{"date":"1970-01-27","open":0.894359,"high":0.89841,"low":0.884921,"close":0.887615},{"date":"1970-01-28","open":0.872963,"high":0.888889,"low":0.870314,"close":0.88623},{"date":"1970-01-29","open":0.88358,"high":0.88358,"low":0.870314,"close":0.871639},{"date":"1970-01-30","open":0.876512,"high":0.876512,"low":0.847113,"close":0.847113},{"date":"1970-02-02","open":0.8573,"high":0.870821,"low":0.841079,"close":0.862711},{"date":"1970-02-03","open":0.857805,"high":0.881859,"low":0.857805,"close":0.880514},{"date":"1970-02-04","open":0.90112,"high":0.917499,"low":0.90112,"close":0.90112},{"date":"1970-02-05","open":0.89461,"high":0.89867,"low":0.886469,"close":0.890539},{"date":"1970-02-06","open":0.890539,"high":0.89461,"low":0.885116,"close":0.890539},{"date":"1970-02-09","open":0.879941,"high":0.889312,"low":0.875919,"close":0.889312},{"date":"1970-02-10","open":0.897864,"high":0.897864,"low":0.885703,"close":0.887053},{"date":"1970-02-11","open":0.878604,"high":0.879941,"low":0.869223,"close":0.878604},{"date":"1970-02-12","open":0.882808,"high":0.882808,"low":0.877424,"close":0.877424},{"date":"1970-02-13","open":0.875325,"high":0.875325,"low":0.864581,"close":0.867272},{"date":"1970-02-16","open":0.865212,"high":0.87056,"low":0.857168,"close":0.859852},{"date":"1970-02-17","open":0.857108,"high":0.861111,"low":0.857108,"close":0.861111},{"date":"1970-02-18","open":0.857048,"high":0.858373,"low":0.85174,"close":0.857048},{"date":"1970-02-19","open":0.855027,"high":0.85767,"low":0.851053,"close":0.85767},{"date":"1970-02-20","open":0.85767,"high":0.86694,"low":0.855027,"close":0.865609},{"date":"1970-02-24","open":0.861554,"high":0.861554,"low":0.853652,"close":0.857608},{"date":"1970-02-25","open":0.865412,"high":0.869339,"low":0.865412,"close":0.86803},{"date":"1970-02-26","open":0.871511,"high":0.871511,"low":0.862263,"close":0.866228},{"date":"1970-02-27","open":0.870781,"high":0.877367,"low":0.870781,"close":0.873412},{"date":"1970-03-02","open":0.85602,"high":0.863762,"low":0.85602,"close":0.85602},{"date":"1970-03-03","open":0.85602,"high":0.862465,"low":0.85602,"close":0.857317},{"date":"1970-03-04","open":0.865916,"high":0.877626,"low":0.865916,"close":0.875026},{"date":"1970-03-05","open":0.866337,"high":0.870208,"low":0.859891,"close":0.859891},{"date":"1970-03-06","open":0.859891,"high":0.866337,"low":0.85602,"close":0.866337},{"date":"1970-03-09","open":0.861178,"high":0.861178,"low":0.85602,"close":0.85602},{"date":"1970-03-10","open":0.83435,"high":0.83435,"low":0.825495,"close":0.829291},{"date":"1970-03-11","open":0.845713,"high":0.853446,"low":0.845713,"close":0.845713},{"date":"1970-03-12","open":0.854196,"high":0.856796,"low":0.851586,"close":0.854196},{"date":"1970-03-13","open":0.870314,"high":0.871639,"low":0.86633,"close":0.86633},{"date":"1970-03-16","open":0.898102,"high":0.899475,"low":0.877473,"close":0.884349},{"date":"1970-03-17","open":0.893085,"high":0.900029,"low":0.890311,"close":0.900029},{"date":"1970-03-18","open":0.906741,"high":0.906741,"low":0.885753,"close":0.885753},{"date":"1970-03-19","open":0.869838,"high":0.875328,"low":0.869838,"close":0.875328},{"date":"1970-03-20","open":0.862711,"high":0.862711,"low":0.8546,"close":0.8573},{"date":"1970-03-23","open":0.8573,"high":0.860011,"low":0.847839,"close":0.85189},{"date":"1970-03-24","open":0.835814,"high":0.838474,"low":0.83449,"close":0.838474},{"date":"1970-03-25","open":0.835895,"high":0.85035,"low":0.835895,"close":0.835895},{"date":"1970-03-26","open":0.855895,"high":0.865311,"low":0.855895,"close":0.862624},{"date":"1970-03-30","open":0.853749,"high":0.864381,"low":0.853749,"close":0.856405},{"date":"1970-03-31","open":0.853064,"high":0.853064,"low":0.845107,"close":0.85174},{"date":"1970-04-01","open":0.847741,"high":0.850377,"low":0.845094,"close":0.849059},{"date":"1970-04-02","open":0.847066,"high":0.851022,"low":0.837849,"close":0.845751},{"date":"1970-04-03","open":0.868121,"high":0.870821,"low":0.860011,"close":0.860011},{"date":"1970-04-06","open":0.861433,"high":0.861433,"low":0.853283,"close":0.853283},{"date":"1970-04-07","open":0.849189,"high":0.8546,"low":0.846479,"close":0.8546},{"date":"1970-04-08","open":0.862889,"high":0.868352,"low":0.841037,"close":0.849237},{"date":"1970-04-09","open":0.843101,"high":0.847161,"low":0.834961,"close":0.845808},{"date":"1970-04-10","open":0.841751,"high":0.841751,"low":0.824211,"close":0.824211},{"date":"1970-04-13","open":0.830712,"high":0.830712,"low":0.814203,"close":0.826582},{"date":"1970-04-14","open":0.838178,"high":0.838178,"low":0.829785,"close":0.836781},{"date":"1970-04-15","open":0.829264,"high":0.856905,"low":0.829264,"close":0.840325},{"date":"1970-04-16","open":0.848666,"high":0.848666,"low":0.83889,"close":0.845869},{"date":"1970-04-17","open":0.854349,"high":0.878321,"low":0.854349,"close":0.874088},{"date":"1970-04-20","open":0.905866,"high":0.908795,"low":0.889798,"close":0.90149},{"date":"1970-04-21","open":0.892219,"high":0.896551,"low":0.890765,"close":0.892219},{"date":"1970-04-22","open":0.90947,"high":0.90947,"low":0.899141,"close":0.903574},{"date":"1970-04-23","open":0.905957,"high":0.905957,"low":0.894111,"close":0.894111},{"date":"1970-04-24","open":0.894111,"high":0.894111,"low":0.888188,"close":0.894111},{"date":"1970-04-27","open":0.905431,"high":0.905431,"low":0.884385,"close":0.884385},{"date":"1970-04-28","open":0.898806,"high":0.900332,"low":0.880457,"close":0.8881},{"date":"1970-04-29","open":0.876199,"high":0.895807,"low":0.86413,"close":0.895807},{"date":"1970-04-30","open":0.893407,"high":0.89641,"low":0.88137,"close":0.887389},{"date":"1970-05-01","open":0.875036,"high":0.875036,"low":0.860144,"close":0.866098},{"date":"1970-05-04","open":0.884817,"high":0.884817,"low":0.85593,"close":0.863531},{"date":"1970-05-05","open":0.883512,"high":0.883512,"low":0.853905,"close":0.853905},{"date":"1970-05-06","open":0.851452,"high":0.885269,"low":0.851452,"close":0.854533},{"date":"1970-05-07","open":0.847589,"high":0.865877,"low":0.847589,"close":0.865877},{"date":"1970-05-08","open":0.870596,"high":0.881332,"low":0.864475,"close":0.879801},{"date":"1970-05-11","open":0.882862,"high":0.895128,"low":0.882862,"close":0.884392},{"date":"1970-05-12","open":0.884392,"high":0.888995,"low":0.870596,"close":0.872138},{"date":"1970-05-13","open":0.891575,"high":0.896268,"low":0.871202,"close":0.882165},{"date":"1970-05-14","open":0.918997,"high":0.918997,"low":0.896103,"close":0.918997},{"date":"1970-05-15","open":0.932547,"high":0.955779,"low":0.924251,"close":0.93753},{"date":"1970-05-18","open":0.921224,"high":0.931003,"low":0.921224,"close":0.926107},{"date":"1970-05-19","open":0.936972,"high":0.936972,"low":0.910582,"close":0.910582},{"date":"1970-05-20","open":0.906647,"high":0.906647,"low":0.868591,"close":0.871908},{"date":"1970-05-21","open":0.904162,"high":0.904162,"low":0.893813,"close":0.895535},{"date":"1970-05-22","open":0.912329,"high":0.945728,"low":0.910573,"close":0.928151},{"date":"1970-05-25","open":0.963265,"high":0.963265,"low":0.935692,"close":0.935692},{"date":"1970-05-26","open":0.929615,"high":0.949701,"low":0.920484,"close":0.9351},{"date":"1970-05-27","open":0.883212,"high":0.956957,"low":0.883212,"close":0.934672},{"date":"1970-05-28","open":0.908689,"high":0.938649,"low":0.908689,"close":0.93199},{"date":"1970-05-29","open":0.889861,"high":0.907337,"low":0.877145,"close":0.904164},{"date":"1970-06-01","open":0.903817,"high":0.948061,"low":0.903817,"close":0.948061},{"date":"1970-06-02","open":0.948147,"high":0.948147,"low":0.930621,"close":0.943361},{"date":"1970-06-03","open":0.909856,"high":0.914471,"low":0.894488,"close":0.909856},{"date":"1970-06-04","open":0.925022,"high":0.943778,"low":0.925022,"close":0.932834},{"date":"1970-06-05","open":0.944452,"high":0.944452,"low":0.920483,"close":0.926877},{"date":"1970-06-08","open":0.934839,"high":0.939679,"low":0.920332,"close":0.936449},{"date":"1970-06-09","open":0.927912,"high":0.927912,"low":0.903875,"close":0.918287},{"date":"1970-06-10","open":0.902239,"high":0.902239,"low":0.888017,"close":0.900661},{"date":"1970-06-11","open":0.911277,"high":0.911277,"low":0.891997,"close":0.903241},{"date":"1970-06-12","open":0.903241,"high":0.906463,"low":0.88717,"close":0.88717},{"date":"1970-06-15","open":0.872216,"high":0.883284,"low":0.862739,"close":0.870639},{"date":"1970-06-16","open":0.87363,"high":0.911341,"low":0.87363,"close":0.911341},{"date":"1970-06-17","open":0.898792,"high":0.917382,"low":0.889497,"close":0.889497},{"date":"1970-06-18","open":0.884623,"high":0.912354,"low":0.881533,"close":0.9062},{"date":"1970-06-19","open":0.919911,"high":0.938564,"low":0.919911,"close":0.919911},{"date":"1970-06-22","open":0.914856,"high":0.916411,"low":0.896317,"close":0.899403},{"date":"1970-06-23","open":0.904373,"high":0.907487,"low":0.898155,"close":0.902821},{"date":"1970-06-24","open":0.905328,"high":0.906884,"low":0.886635,"close":0.888191},{"date":"1970-06-25","open":0.890653,"high":0.896905,"low":0.887521,"close":0.890653},{"date":"1970-06-26","open":0.89314,"high":0.908808,"low":0.89314,"close":0.89314},{"date":"1970-06-29","open":0.908311,"high":0.908311,"low":0.882806,"close":0.88441},{"date":"1970-06-30","open":0.881916,"high":0.889861,"low":0.877145,"close":0.881916},{"date":"1970-07-01","open":0.879427,"high":0.881009,"low":0.865164,"close":0.881009},{"date":"1970-07-02","open":0.865412,"high":0.887048,"low":0.865412,"close":0.887048},{"date":"1970-07-06","open":0.904448,"high":0.904448,"low":0.885534,"close":0.893412},{"date":"1970-07-07","open":0.891184,"high":0.891184,"low":0.880116,"close":0.884861},{"date":"1970-07-08","open":0.867801,"high":0.898792,"low":0.867801,"close":0.898792},{"date":"1970-07-09","open":0.906277,"high":0.918782,"low":0.890653,"close":0.893773},{"date":"1970-07-10","open":0.881533,"high":0.904649,"low":0.878456,"close":0.901572},{"date":"1970-07-13","open":0.889382,"high":0.893947,"low":0.880263,"close":0.886346},{"date":"1970-07-14","open":0.886346,"high":0.892418,"low":0.866579,"close":0.871132},{"date":"1970-07-15","open":0.866448,"high":0.87704,"low":0.861919,"close":0.86797},{"date":"1970-07-16","open":0.840852,"high":0.843777,"low":0.832055,"close":0.834991},{"date":"1970-07-17","open":0.851218,"high":0.866098,"low":0.851218,"close":0.861641},{"date":"1970-07-20","open":0.843781,"high":0.856898,"low":0.842315,"close":0.848146},{"date":"1970-07-21","open":0.863029,"high":0.876342,"low":0.863029,"close":0.865985},{"date":"1970-07-22","open":0.863706,"high":0.865181,"low":0.850417,"close":0.851891},{"date":"1970-07-23","open":0.849666,"high":0.852618,"low":0.842303,"close":0.851136},{"date":"1970-07-24","open":0.846703,"high":0.849639,"low":0.833528,"close":0.833528},{"date":"1970-07-27","open":0.834991,"high":0.840852,"low":0.834991,"close":0.836453},{"date":"1970-07-28","open":0.832119,"high":0.832119,"low":0.824833,"close":0.824833},{"date":"1970-07-29","open":0.829129,"high":0.842315,"low":0.824731,"close":0.840852},{"date":"1970-07-30","open":0.843777,"high":0.8555,"low":0.843777,"close":0.8555},{"date":"1970-07-31","open":0.8555,"high":0.861362,"low":0.852564,"close":0.852564},{"date":"1970-08-03","open":0.856325,"high":0.856325,"low":0.84451,"close":0.845984},{"date":"1970-08-04","open":0.843036,"high":0.843036,"low":0.838602,"close":0.841562},{"date":"1970-08-05","open":0.848246,"high":0.849732,"low":0.83932,"close":0.840806},{"date":"1970-08-06","open":0.845279,"high":0.852759,"low":0.845279,"close":0.848266},{"date":"1970-08-07","open":0.852793,"high":0.858811,"low":0.852793,"close":0.854295},{"date":"1970-08-10","open":0.877767,"high":0.877767,"low":0.853045,"close":0.853045},{"date":"1970-08-11","open":0.867343,"high":0.870481,"low":0.864206,"close":0.867343},{"date":"1970-08-12","open":0.857758,"high":0.857758,"low":0.854655,"close":0.854655},{"date":"1970-08-13","open":0.864206,"high":0.865774,"low":0.83277,"close":0.837489},{"date":"1970-08-14","open":0.837489,"high":0.840638,"low":0.829633,"close":0.83592},{"date":"1970-08-17","open":0.833596,"high":0.833596,"low":0.822621,"close":0.830455},{"date":"1970-08-18","open":0.826682,"high":0.837554,"low":0.826682,"close":0.836003},{"date":"1970-08-19","open":0.836003,"high":0.848438,"low":0.836003,"close":0.848438},{"date":"1970-08-20","open":0.853152,"high":0.859404,"low":0.84378,"close":0.856272},{"date":"1970-08-21","open":0.856272,"high":0.865644,"low":0.856272,"close":0.862524},{"date":"1970-08-24","open":0.863251,"high":0.885067,"low":0.863251,"close":0.885067},{"date":"1970-08-25","open":0.875367,"high":0.8877,"low":0.866123,"close":0.886161},{"date":"1970-08-26","open":0.903485,"high":0.920766,"low":0.901916,"close":0.911341},{"date":"1970-08-27","open":0.914884,"high":0.914884,"low":0.910139,"close":0.910139},{"date":"1970-08-28","open":0.907595,"high":0.9139,"low":0.898144,"close":0.910741},{"date":"1970-08-31","open":0.923674,"high":0.923674,"low":0.910897,"close":0.917292},{"date":"1970-09-01","open":0.917292,"high":0.931676,"low":0.909302,"close":0.928472},{"date":"1970-09-02","open":0.912326,"high":0.912326,"low":0.899717,"close":0.910741},{"date":"1970-09-03","open":0.912326,"high":0.924924,"low":0.912326,"close":0.921777},{"date":"1970-09-04","open":0.92696,"high":0.944386,"low":0.909533,"close":0.909533},{"date":"1970-09-08","open":0.896905,"high":0.918782,"low":0.892213,"close":0.918782},{"date":"1970-09-09","open":0.896375,"high":0.908563,"low":0.884176,"close":0.89332},{"date":"1970-09-10","open":0.907487,"high":0.907487,"low":0.895052,"close":0.907487},{"date":"1970-09-11","open":0.890276,"high":0.89332,"low":0.884176,"close":0.88722},{"date":"1970-09-14","open":0.861539,"high":0.867462,"low":0.860061,"close":0.861539},{"date":"1970-09-15","open":0.87704,"high":0.87704,"low":0.861919,"close":0.86797},{"date":"1970-09-16","open":0.865647,"high":0.867153,"low":0.858107,"close":0.861119},{"date":"1970-09-17","open":0.858811,"high":0.866331,"low":0.855808,"close":0.860313},{"date":"1970-09-18","open":0.855746,"high":0.858745,"low":0.851265,"close":0.855746},{"date":"1970-09-21","open":0.860313,"high":0.863328,"low":0.85731,"close":0.85731},{"date":"1970-09-22","open":0.864248,"high":0.870315,"low":0.861208,"close":0.867275},{"date":"1970-09-23","open":0.867275,"high":0.885476,"low":0.864248,"close":0.880923},{"date":"1970-09-24","open":0.875352,"high":0.890392,"low":0.875352,"close":0.890392},{"date":"1970-09-25","open":0.90123,"high":0.90728,"low":0.90123,"close":0.90728},{"date":"1970-09-28","open":0.904853,"high":0.910887,"low":0.901842,"close":0.910887},{"date":"1970-09-29","open":0.903624,"high":0.906611,"low":0.891652,"close":0.900625},{"date":"1970-09-30","open":0.898529,"high":0.898529,"low":0.882032,"close":0.894024},{"date":"1970-10-01","open":0.90123,"high":0.905771,"low":0.89972,"close":0.904261},{"date":"1970-10-02","open":0.892272,"high":0.905702,"low":0.887791,"close":0.905702},{"date":"1970-10-05","open":0.908343,"high":0.932086,"low":0.908343,"close":0.926148},{"date":"1970-10-06","open":0.929638,"high":0.968122,"low":0.929638,"close":0.968122},{"date":"1970-10-07","open":0.968122,"high":0.968122,"low":0.944441,"close":0.950364},{"date":"1970-10-08","open":0.94343,"high":0.94343,"low":0.918337,"close":0.918337},{"date":"1970-10-09","open":0.927557,"high":0.927557,"low":0.915596,"close":0.915596},{"date":"1970-10-12","open":0.920482,"high":0.923486,"low":0.908446,"close":0.920482},{"date":"1970-10-13","open":0.915596,"high":0.918584,"low":0.912597,"close":0.918584},{"date":"1970-10-14","open":0.918584,"high":0.933543,"low":0.918584,"close":0.933543},{"date":"1970-10-15","open":0.93205,"high":0.93205,"low":0.926063,"close":0.926063},{"date":"1970-10-16","open":0.929051,"high":0.945516,"low":0.929051,"close":0.939529},{"date":"1970-10-19","open":0.939529,"high":0.939529,"low":0.93205,"close":0.93205},{"date":"1970-10-20","open":0.922237,"high":0.929638,"low":0.917792,"close":0.928161},{"date":"1970-10-21","open":0.930604,"high":0.93505,"low":0.923184,"close":0.924666},{"date":"1970-10-22","open":0.93453,"high":0.954034,"low":0.933032,"close":0.951027},{"date":"1970-10-23","open":0.948503,"high":0.955983,"low":0.939529,"close":0.945516},{"date":"1970-10-26","open":0.953116,"high":0.960656,"low":0.950093,"close":0.956127},{"date":"1970-10-27","open":0.956127,"high":0.95915,"low":0.95161,"close":0.95915},{"date":"1970-10-28","open":0.961723,"high":0.966252,"low":0.951132,"close":0.966252},{"date":"1970-10-29","open":0.966252,"high":0.967762,"low":0.949622,"close":0.952641},{"date":"1970-10-30","open":0.950093,"high":0.95915,"low":0.950093,"close":0.950093},{"date":"1970-11-02","open":0.955215,"high":0.962796,"low":0.955215,"close":0.958254},{"date":"1970-11-03","open":0.935562,"high":0.939995,"low":0.935562,"close":0.935562},{"date":"1970-11-04","open":0.938518,"high":0.95332,"low":0.938518,"close":0.945919},{"date":"1970-11-05","open":0.936064,"high":0.936064,"low":0.927278,"close":0.936064},{"date":"1970-11-06","open":0.931214,"high":0.93559,"low":0.926849,"close":0.93559},{"date":"1970-11-09","open":0.950364,"high":0.959243,"low":0.947397,"close":0.951842},{"date":"1970-11-10","open":0.95422,"high":0.967475,"low":0.95422,"close":0.967475},{"date":"1970-11-11","open":0.95993,"high":0.981844,"low":0.955542,"close":0.958471},{"date":"1970-11-12","open":0.953517,"high":0.962235,"low":0.944787,"close":0.944787},{"date":"1970-11-13","open":0.959668,"high":0.964101,"low":0.950812,"close":0.958193},{"date":"1970-11-16","open":0.950712,"high":0.960972,"low":0.94925,"close":0.955111},{"date":"1970-11-17","open":0.938005,"high":0.940878,"low":0.933685,"close":0.933685},{"date":"1970-11-18","open":0.938486,"high":0.938486,"low":0.92547,"close":0.929812},{"date":"1970-11-19","open":0.929812,"high":0.934154,"low":0.924026,"close":0.928368},{"date":"1970-11-20","open":0.93559,"high":0.950162,"low":0.932669,"close":0.950162},{"date":"1970-11-23","open":0.942828,"high":0.948614,"low":0.938486,"close":0.938486},{"date":"1970-11-24","open":0.935617,"high":0.941359,"low":0.935617,"close":0.941359},{"date":"1970-11-25","open":0.938958,"high":0.961856,"low":0.938958,"close":0.960427},{"date":"1970-11-27","open":0.953155,"high":0.953155,"low":0.948889,"close":0.950308},{"date":"1970-11-30","open":0.931488,"high":0.935669,"low":0.930098,"close":0.932888},{"date":"1970-12-01","open":0.928292,"high":0.936603,"low":0.925515,"close":0.929676},{"date":"1970-12-02","open":0.898693,"high":0.905389,"low":0.897355,"close":0.902704},{"date":"1970-12-03","open":0.934764,"high":0.954067,"low":0.934764,"close":0.944421},{"date":"1970-12-04","open":0.942117,"high":0.946236,"low":0.937987,"close":0.946236},{"date":"1970-12-07","open":0.930317,"high":0.939788,"low":0.930317,"close":0.935727},{"date":"1970-12-08","open":0.937978,"high":0.948825,"low":0.937978,"close":0.948825},{"date":"1970-12-09","open":0.955729,"high":0.955729,"low":0.936614,"close":0.942077},{"date":"1970-12-10","open":0.925001,"high":0.925001,"low":0.912917,"close":0.915598},{"date":"1970-12-11","open":0.917296,"high":0.917296,"low":0.909195,"close":0.910552},{"date":"1970-12-14","open":0.904052,"high":0.909411,"low":0.890659,"close":0.90003},{"date":"1970-12-15","open":0.91087,"high":0.920364,"low":0.91087,"close":0.913577},{"date":"1970-12-16","open":0.913577,"high":0.919,"low":0.912223,"close":0.913577},{"date":"1970-12-17","open":0.909195,"high":0.911898,"low":0.90245,"close":0.905154},{"date":"1970-12-18","open":0.896553,"high":0.903233,"low":0.892541,"close":0.892541},{"date":"1970-12-21","open":0.901103,"high":0.909195,"low":0.894359,"close":0.897063},{"date":"1970-12-22","open":0.897063,"high":0.90245,"low":0.891665,"close":0.894359},{"date":"1970-12-23","open":0.900836,"high":0.904916,"low":0.895399,"close":0.895399},{"date":"1970-12-24","open":0.904382,"high":0.911192,"low":0.904382,"close":0.904382},{"date":"1970-12-28","open":0.900023,"high":0.908163,"low":0.900023,"close":0.908163},{"date":"1970-12-29","open":0.911385,"high":0.919506,"low":0.911385,"close":0.915446},{"date":"1970-12-30","open":0.915106,"high":0.925865,"low":0.915106,"close":0.924521},{"date":"1970-12-31","open":0.911437,"high":0.912762,"low":0.895522,"close":0.899496},{"date":"1971-01-04","open":0.904337,"high":0.904337,"low":0.893567,"close":0.894921},{"date":"1971-01-05","open":0.886637,"high":0.886637,"low":0.875919,"close":0.878604},{"date":"1971-01-06","open":0.87444,"high":0.889099,"low":0.87444,"close":0.889099},{"date":"1971-01-07","open":0.886793,"high":0.910609,"low":0.886793,"close":0.909288},{"date":"1971-01-08","open":0.911437,"high":0.911437,"low":0.90348,"close":0.911437},{"date":"1971-01-11","open":0.897412,"high":0.897412,"low":0.892178,"close":0.897412},{"date":"1971-01-12","open":0.884386,"high":0.889545,"low":0.881812,"close":0.881812},{"date":"1971-01-13","open":0.89063,"high":0.89844,"low":0.88802,"close":0.89583},{"date":"1971-01-14","open":0.902118,"high":0.902118,"low":0.895562,"close":0.902118},{"date":"1971-01-15","open":0.902118,"high":0.906055,"low":0.896881,"close":0.8995},{"date":"1971-01-18","open":0.89323,"high":0.89323,"low":0.88281,"close":0.88281},{"date":"1971-01-19","open":0.88281,"high":0.88802,"low":0.88021,"close":0.88281},{"date":"1971-01-20","open":0.889565,"high":0.900024,"low":0.889565,"close":0.893484},{"date":"1971-01-21","open":0.889347,"high":0.894557,"low":0.886747,"close":0.890657},{"date":"1971-01-22","open":0.89063,"high":0.89063,"low":0.88542,"close":0.88672},{"date":"1971-01-25","open":0.8888,"high":0.897931,"low":0.887497,"close":0.895325},{"date":"1971-01-26","open":0.89323,"high":0.89583,"low":0.89063,"close":0.89063},{"date":"1971-01-27","open":0.89063,"high":0.89323,"low":0.88672,"close":0.89323},{"date":"1971-01-28","open":0.893257,"high":0.908877,"low":0.893257,"close":0.906277},{"date":"1971-01-29","open":0.908376,"high":0.910982,"low":0.90577,"close":0.908376},{"date":"1971-02-01","open":0.919043,"high":0.919043,"low":0.908476,"close":0.91376},{"date":"1971-02-02","open":0.91376,"high":0.916406,"low":0.911123,"close":0.912441},{"date":"1971-02-03","open":0.906055,"high":0.911302,"low":0.904746,"close":0.906055},{"date":"1971-02-04","open":0.906055,"high":0.907364,"low":0.900809,"close":0.902118},{"date":"1971-02-05","open":0.89583,"high":0.90365,"low":0.89583,"close":0.89583},{"date":"1971-02-08","open":0.88696,"high":0.88696,"low":0.880515,"close":0.88696},{"date":"1971-02-09","open":0.878265,"high":0.885931,"low":0.87699,"close":0.884647},{"date":"1971-02-10","open":0.884647,"high":0.892314,"low":0.878265,"close":0.891029},{"date":"1971-02-11","open":0.884913,"high":0.898816,"low":0.884913,"close":0.892495},{"date":"1971-02-12","open":0.892495,"high":0.897553,"low":0.889971,"close":0.892495},{"date":"1971-02-16","open":0.901245,"high":0.906353,"low":0.898696,"close":0.903804},{"date":"1971-02-17","open":0.903804,"high":0.905078,"low":0.885931,"close":0.88848},{"date":"1971-02-18","open":0.885931,"high":0.885931,"low":0.873167,"close":0.880824},{"date":"1971-02-19","open":0.889545,"high":0.892119,"low":0.884386,"close":0.884386},{"date":"1971-02-22","open":0.875716,"high":0.878265,"low":0.860392,"close":0.862951},{"date":"1971-02-23","open":0.862951,"high":0.873167,"low":0.860392,"close":0.870608},{"date":"1971-02-24","open":0.874441,"high":0.882098,"low":0.874441,"close":0.87699},{"date":"1971-02-25","open":0.868476,"high":0.873534,"low":0.865951,"close":0.873534},{"date":"1971-02-26","open":0.87733,"high":0.884913,"low":0.87733,"close":0.881117},{"date":"1971-03-01","open":0.881117,"high":0.887437,"low":0.874796,"close":0.887437},{"date":"1971-03-02","open":0.887437,"high":0.893757,"low":0.88365,"close":0.887437},{"date":"1971-03-03","open":0.887437,"high":0.889971,"low":0.882379,"close":0.888709},{"date":"1971-03-04","open":0.897422,"high":0.915284,"low":0.896137,"close":0.915284},{"date":"1971-03-05","open":0.880745,"high":0.881981,"low":0.873377,"close":0.879519},{"date":"1971-03-08","open":0.855312,"high":0.860092,"low":0.851734,"close":0.860092},{"date":"1971-03-09","open":0.860092,"high":0.874431,"low":0.860092,"close":0.874431},{"date":"1971-03-10","open":0.874431,"high":0.886376,"low":0.872037,"close":0.883982},{"date":"1971-03-11","open":0.883982,"high":0.883982,"low":0.874431,"close":0.874431},{"date":"1971-03-12","open":0.890776,"high":0.898075,"low":0.888336,"close":0.893206},{"date":"1971-03-15","open":0.899179,"high":0.899179,"low":0.889349,"close":0.896717},{"date":"1971-03-16","open":0.893206,"high":0.907804,"low":0.893206,"close":0.902944},{"date":"1971-03-17","open":0.902944,"high":0.907804,"low":0.89686,"close":0.907804},{"date":"1971-03-18","open":0.909028,"high":0.923626,"low":0.909028,"close":0.917542},{"date":"1971-03-19","open":0.926198,"high":0.93234,"low":0.923745,"close":0.927425},{"date":"1971-03-22","open":0.927425,"high":0.92866,"low":0.909,"close":0.922519},{"date":"1971-03-23","open":0.91883,"high":0.91883,"low":0.902858,"close":0.907774},{"date":"1971-03-24","open":0.943373,"high":0.949755,"low":0.93699,"close":0.949755},{"date":"1971-03-25","open":0.949755,"high":0.951029,"low":0.939539,"close":0.940824},{"date":"1971-03-26","open":0.932951,"high":0.948117,"low":0.932951,"close":0.945592},{"date":"1971-03-29","open":0.954863,"high":0.967627,"low":0.954863,"close":0.967627},{"date":"1971-03-30","open":0.967627,"high":0.970176,"low":0.961245,"close":0.965078},{"date":"1971-03-31","open":0.974634,"high":0.977208,"low":0.97205,"close":0.97205},{"date":"1971-04-01","open":0.966353,"high":0.970176,"low":0.966353,"close":0.970176},{"date":"1971-04-02","open":0.960757,"high":0.962029,"low":0.956971,"close":0.956971},{"date":"1971-04-05","open":0.956971,"high":0.96835,"low":0.951913,"close":0.964553},{"date":"1971-04-06","open":0.956529,"high":0.971154,"low":0.956529,"close":0.971154},{"date":"1971-04-07","open":0.961905,"high":0.971429,"low":0.961905,"close":0.971429},{"date":"1971-04-08","open":0.962264,"high":0.990566,"low":0.962264,"close":0.990566},{"date":"1971-04-12","open":0.972222,"high":1.009259,"low":0.972222,"close":1.009259},{"date":"1971-04-13","open":0.990909,"high":0.990909,"low":0.954545,"close":0.954545},{"date":"1971-04-14","open":0.945946,"high":0.945946,"low":0.927928,"close":0.927928},{"date":"1971-04-15","open":0.936364,"high":0.945455,"low":0.936364,"close":0.936364},{"date":"1971-04-16","open":0.911504,"high":0.911504,"low":0.902655,"close":0.911504},{"date":"1971-04-19","open":0.919643,"high":0.919643,"low":0.910714,"close":0.919643},{"date":"1971-04-20","open":0.927928,"high":0.936937,"low":0.918919,"close":0.918919},{"date":"1971-04-21","open":0.918919,"high":0.918919,"low":0.918919,"close":0.918919},{"date":"1971-04-22","open":0.918919,"high":0.927928,"low":0.900901,"close":0.900901},{"date":"1971-04-23","open":0.900901,"high":0.90991,"low":0.900901,"close":0.900901},{"date":"1971-04-26","open":0.90991,"high":0.918919,"low":0.90991,"close":0.918919},{"date":"1971-04-27","open":0.918919,"high":0.918919,"low":0.918919,"close":0.918919},{"date":"1971-04-28","open":0.918919,"high":0.918919,"low":0.90991,"close":0.918919},{"date":"1971-04-29","open":0.918919,"high":0.918919,"low":0.90991,"close":0.90991},{"date":"1971-04-30","open":0.926606,"high":0.926606,"low":0.915046,"close":0.917431},{"date":"1971-05-03","open":0.917431,"high":0.917431,"low":0.913844,"close":0.917431},{"date":"1971-05-04","open":0.917431,"high":0.926606,"low":0.913844,"close":0.926606},{"date":"1971-05-05","open":0.935185,"high":0.944444,"low":0.935185,"close":0.944444},{"date":"1971-05-06","open":0.93578,"high":0.93578,"low":0.926606,"close":0.93578},{"date":"1971-05-07","open":0.944444,"high":0.944444,"low":0.944444,"close":0.944444},{"date":"1971-05-10","open":0.944444,"high":0.953704,"low":0.944444,"close":0.944444},{"date":"1971-05-11","open":0.944444,"high":0.972222,"low":0.944444,"close":0.962963},{"date":"1971-05-12","open":0.972222,"high":0.990741,"low":0.972222,"close":0.972222},{"date":"1971-05-13","open":0.972222,"high":0.981481,"low":0.962963,"close":0.972222},{"date":"1971-05-14","open":0.963303,"high":0.981651,"low":0.963303,"close":0.972477},{"date":"1971-05-17","open":0.981481,"high":0.981481,"low":0.953704,"close":0.953704},{"date":"1971-05-18","open":0.944954,"high":0.954128,"low":0.93578,"close":0.954128},{"date":"1971-05-19","open":0.954128,"high":0.963303,"low":0.954128,"close":0.954128},{"date":"1971-05-20","open":0.954128,"high":0.963303,"low":0.954128,"close":0.963303},{"date":"1971-05-21","open":0.963303,"high":0.981651,"low":0.963303,"close":0.972477},{"date":"1971-05-24","open":0.972477,"high":0.972477,"low":0.954128,"close":0.963303},{"date":"1971-05-25","open":0.971963,"high":0.971963,"low":0.962617,"close":0.962617},{"date":"1971-05-26","open":0.971698,"high":0.981132,"low":0.971698,"close":0.981132},{"date":"1971-05-27","open":0.990476,"high":1,"low":0.990476,"close":0.990476},{"date":"1971-05-28","open":0.990476,"high":1,"low":0.990476,"close":1},{"date":"1971-06-01","open":1,"high":1,"low":0.990476,"close":0.990476},{"date":"1971-06-02","open":0.981132,"high":0.990566,"low":0.981132,"close":0.990566},{"date":"1971-06-03","open":0.981308,"high":1,"low":0.981308,"close":0.990654},{"date":"1971-06-04","open":0.981481,"high":0.990741,"low":0.972222,"close":0.990741},{"date":"1971-06-07","open":1,"high":1.009259,"low":1,"close":1.009259},{"date":"1971-06-08","open":1.018692,"high":1.018692,"low":1.009346,"close":1.009346},{"date":"1971-06-09","open":1.018868,"high":1.018868,"low":1.009434,"close":1.009434},{"date":"1971-06-10","open":1.028846,"high":1.028846,"low":1.028846,"close":1.028846},{"date":"1971-06-11","open":1.019048,"high":1.028571,"low":1.019048,"close":1.028571},{"date":"1971-06-14","open":1.028571,"high":1.038095,"low":1.028571,"close":1.038095},{"date":"1971-06-15","open":1.028302,"high":1.028302,"low":1.018868,"close":1.028302},{"date":"1971-06-16","open":1.028302,"high":1.028302,"low":1.018868,"close":1.018868},{"date":"1971-06-17","open":1.018868,"high":1.028302,"low":1.009434,"close":1.009434},{"date":"1971-06-18","open":1.019048,"high":1.019048,"low":0.990476,"close":0.990476},{"date":"1971-06-21","open":1,"high":1.009615,"low":0.990385,"close":1.009615},{"date":"1971-06-22","open":1.019417,"high":1.029126,"low":1.009709,"close":1.019417},{"date":"1971-06-23","open":1.009615,"high":1.019231,"low":1.009615,"close":1.009615},{"date":"1971-06-24","open":1.009615,"high":1.009615,"low":1,"close":1.009615},{"date":"1971-06-25","open":1.009615,"high":1.009615,"low":1,"close":1},{"date":"1971-06-28","open":1,"high":1.009615,"low":1,"close":1.009615},{"date":"1971-06-29","open":1.019417,"high":1.038835,"low":1.019417,"close":1.029126},{"date":"1971-06-30","open":1.029126,"high":1.038835,"low":1.019417,"close":1.038835},{"date":"1971-07-01","open":1.038835,"high":1.048544,"low":1.038835,"close":1.048544},{"date":"1971-07-02","open":1.048544,"high":1.048544,"low":1.038835,"close":1.048544},{"date":"1971-07-06","open":1.058824,"high":1.058824,"low":1.039216,"close":1.04902},{"date":"1971-07-07","open":1.038835,"high":1.038835,"low":1.038835,"close":1.038835},{"date":"1971-07-08","open":1.038835,"high":1.038835,"low":1.029126,"close":1.029126},{"date":"1971-07-09","open":1.029126,"high":1.029126,"low":1.019417,"close":1.019417},{"date":"1971-07-12","open":1.009615,"high":1.019231,"low":1.009615,"close":1.009615},{"date":"1971-07-13","open":1.019417,"high":1.019417,"low":1.009709,"close":1.009709},{"date":"1971-07-14","open":1,"high":1,"low":0.980769,"close":0.990385},{"date":"1971-07-15","open":0.971698,"high":0.990566,"low":0.971698,"close":0.990566},{"date":"1971-07-16","open":0.981308,"high":0.990654,"low":0.981308,"close":0.981308},{"date":"1971-07-19","open":0.981308,"high":1,"low":0.981308,"close":0.990654},{"date":"1971-07-20","open":0.981651,"high":0.990826,"low":0.981651,"close":0.981651},{"date":"1971-07-21","open":0.972727,"high":0.981818,"low":0.972727,"close":0.981818},{"date":"1971-07-22","open":1,"high":1,"low":0.990741,"close":1},{"date":"1971-07-23","open":1,"high":1,"low":0.990741,"close":1},{"date":"1971-07-26","open":0.990826,"high":0.990826,"low":0.981651,"close":0.981651},{"date":"1971-07-27","open":0.990741,"high":0.990741,"low":0.981481,"close":0.981481},{"date":"1971-07-28","open":1.009524,"high":1.019048,"low":1,"close":1},{"date":"1971-07-29","open":1.009615,"high":1.009615,"low":0.990385,"close":1},{"date":"1971-07-30","open":1,"high":1,"low":1,"close":1},{"date":"1971-08-02","open":1,"high":1.009615,"low":1,"close":1},{"date":"1971-08-03","open":1.019608,"high":1.019608,"low":1.009804,"close":1.009804},{"date":"1971-08-04","open":1,"high":1.009709,"low":1,"close":1.009709},{"date":"1971-08-05","open":1.009709,"high":1.009709,"low":1.009709,"close":1.009709},{"date":"1971-08-06","open":1.019417,"high":1.029126,"low":1.019417,"close":1.019417},{"date":"1971-08-09","open":1.019417,"high":1.029126,"low":1.019417,"close":1.019417},{"date":"1971-08-10","open":1.019417,"high":1.029126,"low":1.019417,"close":1.019417},{"date":"1971-08-11","open":1.029126,"high":1.029126,"low":1.029126,"close":1.029126},{"date":"1971-08-12","open":1.009524,"high":1.009524,"low":1.009524,"close":1.009524},{"date":"1971-08-13","open":1,"high":1.009434,"low":1,"close":1},{"date":"1971-08-16","open":0.981651,"high":1,"low":0.981651,"close":0.990826},{"date":"1971-08-17","open":0.990826,"high":0.990826,"low":0.972477,"close":0.972477},{"date":"1971-08-18","open":0.990654,"high":0.990654,"low":0.981308,"close":0.990654},{"date":"1971-08-19","open":1.009524,"high":1.019048,"low":1,"close":1.009524},{"date":"1971-08-20","open":1,"high":1.028302,"low":1,"close":1.028302},{"date":"1971-08-23","open":1.018692,"high":1.056075,"low":1.018692,"close":1.056075},{"date":"1971-08-24","open":1.066038,"high":1.075472,"low":1.066038,"close":1.066038},{"date":"1971-08-25","open":1.056075,"high":1.065421,"low":1.056075,"close":1.056075},{"date":"1971-08-26","open":1.056075,"high":1.056075,"low":1.046729,"close":1.046729},{"date":"1971-08-27","open":1.027523,"high":1.036697,"low":1.027523,"close":1.036697},{"date":"1971-08-30","open":1.046296,"high":1.046296,"low":1.046296,"close":1.046296},{"date":"1971-08-31","open":1.036697,"high":1.045872,"low":1.036697,"close":1.045872},{"date":"1971-09-01","open":1.045872,"high":1.045872,"low":1.036697,"close":1.036697},{"date":"1971-09-02","open":1.027273,"high":1.027273,"low":1.027273,"close":1.027273},{"date":"1971-09-03","open":1.027273,"high":1.036364,"low":1.027273,"close":1.036364},{"date":"1971-09-07","open":0.991304,"high":1,"low":0.982609,"close":0.991304},{"date":"1971-09-08","open":0.991304,"high":0.991304,"low":0.982609,"close":0.991304},{"date":"1971-09-09","open":0.982759,"high":0.982759,"low":0.982759,"close":0.982759},{"date":"1971-09-10","open":0.991228,"high":0.991228,"low":0.973684,"close":0.982456},{"date":"1971-09-13","open":0.973913,"high":0.982609,"low":0.965217,"close":0.965217},{"date":"1971-09-14","open":0.965217,"high":0.965217,"low":0.956522,"close":0.956522},{"date":"1971-09-15","open":0.964912,"high":0.982456,"low":0.964912,"close":0.982456},{"date":"1971-09-16","open":0.965517,"high":0.965517,"low":0.948276,"close":0.956897},{"date":"1971-09-17","open":0.948718,"high":0.957265,"low":0.948718,"close":0.948718},{"date":"1971-09-20","open":0.940678,"high":0.949153,"low":0.940678,"close":0.949153},{"date":"1971-09-21","open":0.933333,"high":0.933333,"low":0.916667,"close":0.925},{"date":"1971-09-22","open":0.932773,"high":0.932773,"low":0.92437,"close":0.932773},{"date":"1971-09-23","open":0.932773,"high":0.932773,"low":0.92437,"close":0.932773},{"date":"1971-09-24","open":0.932773,"high":0.94958,"low":0.932773,"close":0.941176},{"date":"1971-09-27","open":0.933333,"high":0.933333,"low":0.925,"close":0.925},{"date":"1971-09-28","open":0.917355,"high":0.92562,"low":0.917355,"close":0.917355},{"date":"1971-09-29","open":0.917355,"high":0.92562,"low":0.917355,"close":0.92562},{"date":"1971-09-30","open":0.92562,"high":0.933884,"low":0.92562,"close":0.933884},{"date":"1971-10-01","open":0.941667,"high":0.958333,"low":0.941667,"close":0.95},{"date":"1971-10-04","open":0.958333,"high":0.966667,"low":0.958333,"close":0.966667},{"date":"1971-10-05","open":0.958678,"high":0.958678,"low":0.950413,"close":0.958678},{"date":"1971-10-06","open":0.95082,"high":0.95082,"low":0.942623,"close":0.95082},{"date":"1971-10-07","open":0.95082,"high":0.967213,"low":0.95082,"close":0.967213},{"date":"1971-10-08","open":0.967213,"high":0.97541,"low":0.967213,"close":0.97541},{"date":"1971-10-11","open":0.97541,"high":0.97541,"low":0.967213,"close":0.967213},{"date":"1971-10-12","open":0.959016,"high":0.959016,"low":0.934426,"close":0.934426},{"date":"1971-10-13","open":0.957983,"high":0.957983,"low":0.94958,"close":0.957983},{"date":"1971-10-14","open":0.957627,"high":0.957627,"low":0.940678,"close":0.940678},{"date":"1971-10-15","open":0.948718,"high":0.957265,"low":0.948718,"close":0.957265},{"date":"1971-10-18","open":0.957265,"high":0.965812,"low":0.957265,"close":0.957265},{"date":"1971-10-19","open":0.957265,"high":0.957265,"low":0.948718,"close":0.957265},{"date":"1971-10-20","open":0.982456,"high":0.982456,"low":0.973684,"close":0.973684},{"date":"1971-10-21","open":0.965217,"high":0.982609,"low":0.965217,"close":0.982609},{"date":"1971-10-22","open":1,"high":1.026549,"low":1,"close":1.017699},{"date":"1971-10-25","open":1.017699,"high":1.017699,"low":1.00885,"close":1.00885},{"date":"1971-10-26","open":1.00885,"high":1.00885,"low":1,"close":1},{"date":"1971-10-27","open":0.991228,"high":0.991228,"low":0.982456,"close":0.982456},{"date":"1971-10-28","open":1,"high":1.008929,"low":0.982143,"close":1.008929},{"date":"1971-10-29","open":1.008929,"high":1.017857,"low":1.008929,"close":1.017857},{"date":"1971-11-01","open":1.027027,"high":1.027027,"low":1.018018,"close":1.018018},{"date":"1971-11-02","open":1,"high":1,"low":1,"close":1},{"date":"1971-11-03","open":1,"high":1.017544,"low":1,"close":1.017544},{"date":"1971-11-04","open":1.017544,"high":1.026316,"low":1.017544,"close":1.017544},{"date":"1971-11-05","open":1.017544,"high":1.017544,"low":1.008772,"close":1.017544},{"date":"1971-11-08","open":1.017544,"high":1.026316,"low":1.017544,"close":1.026316},{"date":"1971-11-09","open":1.017391,"high":1.017391,"low":1.017391,"close":1.017391},{"date":"1971-11-10","open":1.026316,"high":1.035088,"low":1.017544,"close":1.017544},{"date":"1971-11-11","open":1.026549,"high":1.026549,"low":0.982301,"close":0.982301},{"date":"1971-11-12","open":0.991071,"high":1.008929,"low":0.991071,"close":1},{"date":"1971-11-15","open":1,"high":1,"low":0.991071,"close":0.991071},{"date":"1971-11-16","open":0.973684,"high":0.973684,"low":0.964912,"close":0.973684},{"date":"1971-11-17","open":0.965217,"high":0.973913,"low":0.956522,"close":0.965217},{"date":"1971-11-18","open":1,"high":1.008929,"low":1,"close":1},{"date":"1971-11-19","open":1,"high":1.008929,"low":0.964286,"close":0.973214},{"date":"1971-11-22","open":0.973214,"high":0.982143,"low":0.973214,"close":0.973214},{"date":"1971-11-23","open":0.981982,"high":0.990991,"low":0.972973,"close":0.990991},{"date":"1971-11-24","open":0.990991,"high":0.990991,"low":0.981982,"close":0.990991},{"date":"1971-11-26","open":0.990991,"high":1.018018,"low":0.990991,"close":1.018018},{"date":"1971-11-29","open":0.991228,"high":1,"low":0.991228,"close":0.991228},{"date":"1971-11-30","open":0.982609,"high":0.982609,"low":0.973913,"close":0.982609},{"date":"1971-12-01","open":0.965812,"high":0.982906,"low":0.965812,"close":0.982906},{"date":"1971-12-02","open":0.974576,"high":0.991525,"low":0.974576,"close":0.991525},{"date":"1971-12-03","open":0.95122,"high":0.95935,"low":0.95122,"close":0.95935},{"date":"1971-12-06","open":0.983333,"high":0.991667,"low":0.966667,"close":0.966667},{"date":"1971-12-07","open":0.966667,"high":0.966667,"low":0.95,"close":0.958333},{"date":"1971-12-08","open":0.966667,"high":0.975,"low":0.966667,"close":0.966667},{"date":"1971-12-09","open":0.958678,"high":0.975207,"low":0.958678,"close":0.975207},{"date":"1971-12-10","open":0.975207,"high":0.991736,"low":0.975207,"close":0.991736},{"date":"1971-12-13","open":0.967742,"high":0.975806,"low":0.967742,"close":0.967742},{"date":"1971-12-14","open":0.983607,"high":0.991803,"low":0.97541,"close":0.983607},{"date":"1971-12-15","open":0.983607,"high":0.983607,"low":0.97541,"close":0.97541},{"date":"1971-12-16","open":0.96748,"high":0.97561,"low":0.96748,"close":0.96748},{"date":"1971-12-17","open":0.959677,"high":0.975806,"low":0.951613,"close":0.975806},{"date":"1971-12-20","open":0.960938,"high":0.96875,"low":0.960938,"close":0.96875},{"date":"1971-12-21","open":0.961538,"high":1,"low":0.961538,"close":1},{"date":"1971-12-22","open":1.015625,"high":1.015625,"low":1,"close":1.007812},{"date":"1971-12-23","open":0.984733,"high":0.984733,"low":0.946565,"close":0.954198},{"date":"1971-12-27","open":0.961538,"high":0.961538,"low":0.953846,"close":0.953846},{"date":"1971-12-28","open":0.953846,"high":0.961538,"low":0.946154,"close":0.961538},{"date":"1971-12-29","open":0.961538,"high":0.976923,"low":0.961538,"close":0.961538},{"date":"1971-12-30","open":0.961538,"high":0.969231,"low":0.953846,"close":0.953846},{"date":"1971-12-31","open":0.961538,"high":0.976923,"low":0.961538,"close":0.976923},{"date":"1972-01-03","open":0.984496,"high":0.984496,"low":0.976744,"close":0.976744},{"date":"1972-01-04","open":0.976744,"high":0.976744,"low":0.968992,"close":0.976744},{"date":"1972-01-05","open":0.976744,"high":0.976744,"low":0.968992,"close":0.968992},{"date":"1972-01-06","open":0.961538,"high":0.961538,"low":0.930769,"close":0.938462},{"date":"1972-01-07","open":0.938462,"high":0.938462,"low":0.923077,"close":0.930769},{"date":"1972-01-10","open":0.931298,"high":0.938931,"low":0.931298,"close":0.931298},{"date":"1972-01-11","open":0.924242,"high":0.939394,"low":0.924242,"close":0.931818},{"date":"1972-01-12","open":0.938931,"high":0.946565,"low":0.938931,"close":0.938931},{"date":"1972-01-13","open":0.946154,"high":0.946154,"low":0.930769,"close":0.930769},{"date":"1972-01-14","open":0.930769,"high":0.930769,"low":0.923077,"close":0.930769},{"date":"1972-01-17","open":0.937984,"high":0.937984,"low":0.922481,"close":0.930233},{"date":"1972-01-18","open":0.9375,"high":0.945312,"low":0.9375,"close":0.9375},{"date":"1972-01-19","open":0.930233,"high":0.930233,"low":0.922481,"close":0.930233},{"date":"1972-01-20","open":0.944882,"high":0.944882,"low":0.92126,"close":0.92126},{"date":"1972-01-21","open":0.944,"high":0.96,"low":0.944,"close":0.952},{"date":"1972-01-24","open":0.937008,"high":0.952756,"low":0.937008,"close":0.952756},{"date":"1972-01-25","open":0.952756,"high":0.96063,"low":0.944882,"close":0.96063},{"date":"1972-01-26","open":0.96063,"high":0.968504,"low":0.952756,"close":0.96063},{"date":"1972-01-27","open":0.953125,"high":0.953125,"low":0.953125,"close":0.953125},{"date":"1972-01-28","open":0.953125,"high":0.960938,"low":0.945312,"close":0.960938},{"date":"1972-01-31","open":0.953488,"high":0.976744,"low":0.953488,"close":0.968992},{"date":"1972-02-01","open":0.968992,"high":0.976744,"low":0.96124,"close":0.968992},{"date":"1972-02-02","open":0.961832,"high":0.977099,"low":0.961832,"close":0.977099},{"date":"1972-02-03","open":0.977099,"high":0.984733,"low":0.977099,"close":0.977099},{"date":"1972-02-04","open":0.955224,"high":0.962687,"low":0.955224,"close":0.955224},{"date":"1972-02-07","open":0.955224,"high":0.955224,"low":0.947761,"close":0.947761},{"date":"1972-02-08","open":0.954887,"high":0.962406,"low":0.954887,"close":0.962406},{"date":"1972-02-09","open":0.962406,"high":0.969925,"low":0.954887,"close":0.969925},{"date":"1972-02-10","open":0.969925,"high":0.969925,"low":0.962406,"close":0.962406},{"date":"1972-02-11","open":0.962406,"high":0.969925,"low":0.962406,"close":0.969925},{"date":"1972-02-14","open":0.969925,"high":0.969925,"low":0.962406,"close":0.969925},{"date":"1972-02-15","open":0.969925,"high":0.984962,"low":0.969925,"close":0.977444},{"date":"1972-02-16","open":0.984962,"high":1,"low":0.984962,"close":1},{"date":"1972-02-17","open":0.992537,"high":1,"low":0.992537,"close":0.992537},{"date":"1972-02-18","open":1.007576,"high":1.007576,"low":0.992424,"close":0.992424},{"date":"1972-02-22","open":0.977612,"high":0.985075,"low":0.970149,"close":0.977612},{"date":"1972-02-23","open":0.984962,"high":0.984962,"low":0.977444,"close":0.984962},{"date":"1972-02-24","open":0.977612,"high":0.977612,"low":0.962687,"close":0.970149},{"date":"1972-02-25","open":0.962963,"high":0.962963,"low":0.962963,"close":0.962963},{"date":"1972-02-28","open":0.962963,"high":0.962963,"low":0.955556,"close":0.955556},{"date":"1972-02-29","open":0.948529,"high":0.955882,"low":0.948529,"close":0.955882},{"date":"1972-03-01","open":0.942029,"high":0.956522,"low":0.942029,"close":0.956522},{"date":"1972-03-02","open":0.942857,"high":0.95,"low":0.942857,"close":0.95},{"date":"1972-03-03","open":0.943262,"high":0.943262,"low":0.943262,"close":0.943262},{"date":"1972-03-06","open":0.943262,"high":0.950355,"low":0.943262,"close":0.950355},{"date":"1972-03-07","open":0.950355,"high":0.950355,"low":0.943262,"close":0.950355},{"date":"1972-03-08","open":0.930556,"high":0.958333,"low":0.930556,"close":0.958333},{"date":"1972-03-09","open":0.985714,"high":1,"low":0.985714,"close":1},{"date":"1972-03-10","open":1.014493,"high":1.014493,"low":0.985507,"close":0.992754},{"date":"1972-03-13","open":1,"high":1,"low":0.97037,"close":0.977778},{"date":"1972-03-14","open":0.94964,"high":0.94964,"low":0.942446,"close":0.94964},{"date":"1972-03-15","open":0.956522,"high":0.956522,"low":0.949275,"close":0.949275},{"date":"1972-03-16","open":0.949275,"high":0.949275,"low":0.942029,"close":0.942029},{"date":"1972-03-17","open":0.935252,"high":0.942446,"low":0.928058,"close":0.935252},{"date":"1972-03-20","open":0.942029,"high":0.956522,"low":0.942029,"close":0.949275},{"date":"1972-03-21","open":0.942446,"high":0.942446,"low":0.935252,"close":0.942446},{"date":"1972-03-22","open":0.949275,"high":0.956522,"low":0.942029,"close":0.956522},{"date":"1972-03-23","open":0.942857,"high":0.95,"low":0.942857,"close":0.95},{"date":"1972-03-24","open":0.963768,"high":0.971014,"low":0.963768,"close":0.971014},{"date":"1972-03-27","open":0.985294,"high":0.985294,"low":0.970588,"close":0.977941},{"date":"1972-03-28","open":0.963768,"high":0.963768,"low":0.956522,"close":0.963768},{"date":"1972-03-29","open":0.970803,"high":0.970803,"low":0.948905,"close":0.956204},{"date":"1972-03-30","open":0.956204,"high":0.956204,"low":0.948905,"close":0.956204},{"date":"1972-04-03","open":0.949275,"high":0.956522,"low":0.942029,"close":0.949275},{"date":"1972-04-04","open":0.935714,"high":0.935714,"low":0.928571,"close":0.935714},{"date":"1972-04-05","open":0.93662,"high":0.943662,"low":0.93662,"close":0.93662},{"date":"1972-04-06","open":0.917241,"high":0.917241,"low":0.910345,"close":0.910345},{"date":"1972-04-07","open":0.897959,"high":0.911565,"low":0.897959,"close":0.911565},{"date":"1972-04-10","open":0.9,"high":0.9,"low":0.9,"close":0.9},{"date":"1972-04-11","open":0.876623,"high":0.883117,"low":0.87013,"close":0.883117},{"date":"1972-04-12","open":0.883117,"high":0.883117,"low":0.876623,"close":0.883117},{"date":"1972-04-13","open":0.883117,"high":0.896104,"low":0.883117,"close":0.896104},{"date":"1972-04-14","open":0.896104,"high":0.902597,"low":0.88961,"close":0.896104},{"date":"1972-04-17","open":0.896104,"high":0.896104,"low":0.88961,"close":0.896104},{"date":"1972-04-18","open":0.890323,"high":0.896774,"low":0.890323,"close":0.890323},{"date":"1972-04-19","open":0.878981,"high":0.878981,"low":0.866242,"close":0.866242},{"date":"1972-04-20","open":0.871795,"high":0.871795,"low":0.852564,"close":0.858974},{"date":"1972-04-21","open":0.864516,"high":0.864516,"low":0.858065,"close":0.858065},{"date":"1972-04-24","open":0.863636,"high":0.87013,"low":0.850649,"close":0.850649},{"date":"1972-04-25","open":0.866667,"high":0.866667,"low":0.866667,"close":0.866667},{"date":"1972-04-26","open":0.878378,"high":0.891892,"low":0.871622,"close":0.891892},{"date":"1972-04-27","open":0.885906,"high":0.892617,"low":0.885906,"close":0.892617},{"date":"1972-04-28","open":0.869281,"high":0.888889,"low":0.869281,"close":0.888889},{"date":"1972-05-01","open":0.888889,"high":0.888889,"low":0.882353,"close":0.882353},{"date":"1972-05-02","open":0.882353,"high":0.882353,"low":0.869281,"close":0.869281},{"date":"1972-05-03","open":0.880795,"high":0.887417,"low":0.874172,"close":0.880795},{"date":"1972-05-04","open":0.904762,"high":0.904762,"low":0.897959,"close":0.897959},{"date":"1972-05-05","open":0.916667,"high":0.923611,"low":0.909722,"close":0.923611},{"date":"1972-05-08","open":0.916667,"high":0.916667,"low":0.909722,"close":0.909722},{"date":"1972-05-09","open":0.916084,"high":0.923077,"low":0.902098,"close":0.923077},{"date":"1972-05-10","open":0.916667,"high":0.923611,"low":0.916667,"close":0.916667},{"date":"1972-05-11","open":0.897959,"high":0.911565,"low":0.897959,"close":0.911565},{"date":"1972-05-12","open":0.899329,"high":0.90604,"low":0.899329,"close":0.899329},{"date":"1972-05-15","open":0.893333,"high":0.9,"low":0.893333,"close":0.9},{"date":"1972-05-16","open":0.89404,"high":0.89404,"low":0.887417,"close":0.89404},{"date":"1972-05-17","open":0.89404,"high":0.89404,"low":0.887417,"close":0.887417},{"date":"1972-05-18","open":0.875817,"high":0.875817,"low":0.869281,"close":0.875817},{"date":"1972-05-19","open":0.858974,"high":0.865385,"low":0.858974,"close":0.865385},{"date":"1972-05-22","open":0.866242,"high":0.872611,"low":0.866242,"close":0.866242},{"date":"1972-05-23","open":0.866242,"high":0.872611,"low":0.859873,"close":0.859873},{"date":"1972-05-24","open":0.85443,"high":0.873418,"low":0.85443,"close":0.860759},{"date":"1972-05-25","open":0.860759,"high":0.867089,"low":0.860759,"close":0.867089},{"date":"1972-05-26","open":0.845679,"high":0.851852,"low":0.845679,"close":0.851852},{"date":"1972-05-30","open":0.857143,"high":0.863354,"low":0.857143,"close":0.863354},{"date":"1972-05-31","open":0.874214,"high":0.874214,"low":0.867925,"close":0.867925},{"date":"1972-06-01","open":0.8625,"high":0.86875,"low":0.8625,"close":0.8625},{"date":"1972-06-02","open":0.8625,"high":0.8625,"low":0.85625,"close":0.85625},{"date":"1972-06-05","open":0.872611,"high":0.878981,"low":0.872611,"close":0.872611},{"date":"1972-06-06","open":0.871795,"high":0.871795,"low":0.871795,"close":0.871795},{"date":"1972-06-07","open":0.870968,"high":0.870968,"low":0.864516,"close":0.870968},{"date":"1972-06-08","open":0.870968,"high":0.870968,"low":0.864516,"close":0.870968},{"date":"1972-06-09","open":0.870968,"high":0.870968,"low":0.864516,"close":0.864516},{"date":"1972-06-12","open":0.864516,"high":0.870968,"low":0.858065,"close":0.858065},{"date":"1972-06-13","open":0.847134,"high":0.853503,"low":0.847134,"close":0.847134},{"date":"1972-06-14","open":0.841772,"high":0.85443,"low":0.841772,"close":0.848101},{"date":"1972-06-15","open":0.848101,"high":0.85443,"low":0.848101,"close":0.848101},{"date":"1972-06-16","open":0.85443,"high":0.85443,"low":0.85443,"close":0.85443},{"date":"1972-06-19","open":0.859873,"high":0.866242,"low":0.859873,"close":0.866242},{"date":"1972-06-20","open":0.866242,"high":0.878981,"low":0.866242,"close":0.872611},{"date":"1972-06-21","open":0.878981,"high":0.88535,"low":0.878981,"close":0.88535},{"date":"1972-06-22","open":0.879747,"high":0.879747,"low":0.873418,"close":0.879747},{"date":"1972-06-23","open":0.874214,"high":0.874214,"low":0.867925,"close":0.874214},{"date":"1972-06-26","open":0.879747,"high":0.879747,"low":0.873418,"close":0.879747},{"date":"1972-06-27","open":0.88535,"high":0.88535,"low":0.88535,"close":0.88535},{"date":"1972-06-28","open":0.88535,"high":0.88535,"low":0.878981,"close":0.88535},{"date":"1972-06-29","open":0.88535,"high":0.88535,"low":0.878981,"close":0.88535},{"date":"1972-06-30","open":0.896774,"high":0.896774,"low":0.896774,"close":0.896774},{"date":"1972-07-03","open":0.896774,"high":0.896774,"low":0.896774,"close":0.896774},{"date":"1972-07-05","open":0.903226,"high":0.909677,"low":0.903226,"close":0.909677},{"date":"1972-07-06","open":0.910828,"high":0.917197,"low":0.910828,"close":0.910828},{"date":"1972-07-07","open":0.922581,"high":0.929032,"low":0.909677,"close":0.916129},{"date":"1972-07-10","open":0.916129,"high":0.916129,"low":0.909677,"close":0.916129},{"date":"1972-07-11","open":0.910256,"high":0.910256,"low":0.903846,"close":0.903846},{"date":"1972-07-12","open":0.903846,"high":0.910256,"low":0.903846,"close":0.903846},{"date":"1972-07-13","open":0.898089,"high":0.904459,"low":0.89172,"close":0.898089},{"date":"1972-07-14","open":0.87037,"high":0.876543,"low":0.87037,"close":0.87037},{"date":"1972-07-17","open":0.87037,"high":0.876543,"low":0.87037,"close":0.876543},{"date":"1972-07-18","open":0.8875,"high":0.8875,"low":0.88125,"close":0.8875},{"date":"1972-07-19","open":0.898734,"high":0.898734,"low":0.892405,"close":0.892405},{"date":"1972-07-20","open":0.903846,"high":0.910256,"low":0.903846,"close":0.910256},{"date":"1972-07-21","open":0.904459,"high":0.910828,"low":0.904459,"close":0.910828},{"date":"1972-07-24","open":0.910828,"high":0.923567,"low":0.910828,"close":0.923567},{"date":"1972-07-25","open":0.917722,"high":0.93038,"low":0.911392,"close":0.924051},{"date":"1972-07-26","open":0.918239,"high":0.924528,"low":0.918239,"close":0.924528},{"date":"1972-07-27","open":0.902439,"high":0.926829,"low":0.902439,"close":0.920732},{"date":"1972-07-28","open":0.932099,"high":0.932099,"low":0.919753,"close":0.919753},{"date":"1972-07-31","open":0.919753,"high":0.919753,"low":0.91358,"close":0.91358},{"date":"1972-08-01","open":0.920245,"high":0.93865,"low":0.920245,"close":0.93865},{"date":"1972-08-02","open":0.927273,"high":0.927273,"low":0.921212,"close":0.921212},{"date":"1972-08-03","open":0.932515,"high":0.932515,"low":0.920245,"close":0.920245},{"date":"1972-08-04","open":0.920245,"high":0.92638,"low":0.90184,"close":0.907975},{"date":"1972-08-07","open":0.907975,"high":0.907975,"low":0.90184,"close":0.907975},{"date":"1972-08-08","open":0.91358,"high":0.91358,"low":0.907407,"close":0.91358},{"date":"1972-08-09","open":0.91358,"high":0.919753,"low":0.91358,"close":0.919753},{"date":"1972-08-10","open":0.919753,"high":0.932099,"low":0.91358,"close":0.932099},{"date":"1972-08-11","open":0.932099,"high":0.938272,"low":0.925926,"close":0.938272},{"date":"1972-08-14","open":0.932515,"high":0.932515,"low":0.92638,"close":0.92638},{"date":"1972-08-15","open":0.92638,"high":0.92638,"low":0.91411,"close":0.920245},{"date":"1972-08-16","open":0.925926,"high":0.932099,"low":0.919753,"close":0.932099},{"date":"1972-08-17","open":0.932099,"high":0.932099,"low":0.925926,"close":0.932099},{"date":"1972-08-18","open":0.932099,"high":0.938272,"low":0.932099,"close":0.938272},{"date":"1972-08-21","open":0.932515,"high":0.932515,"low":0.92638,"close":0.92638},{"date":"1972-08-22","open":0.92638,"high":0.92638,"low":0.92638,"close":0.92638},{"date":"1972-08-23","open":0.92638,"high":0.932515,"low":0.92638,"close":0.92638},{"date":"1972-08-24","open":0.932099,"high":0.932099,"low":0.925926,"close":0.925926},{"date":"1972-08-25","open":0.91358,"high":0.91358,"low":0.882716,"close":0.901235},{"date":"1972-08-28","open":0.906832,"high":0.906832,"low":0.900621,"close":0.900621},{"date":"1972-08-29","open":0.895062,"high":0.907407,"low":0.895062,"close":0.907407},{"date":"1972-08-30","open":0.913043,"high":0.913043,"low":0.906832,"close":0.913043},{"date":"1972-08-31","open":0.91875,"high":0.91875,"low":0.9125,"close":0.91875},{"date":"1972-09-01","open":0.913043,"high":0.919255,"low":0.913043,"close":0.919255},{"date":"1972-09-05","open":0.930818,"high":0.930818,"low":0.918239,"close":0.924528},{"date":"1972-09-06","open":0.924528,"high":0.924528,"low":0.918239,"close":0.918239},{"date":"1972-09-07","open":0.924051,"high":0.924051,"low":0.917722,"close":0.924051},{"date":"1972-09-08","open":0.923567,"high":0.923567,"low":0.917197,"close":0.917197},{"date":"1972-09-11","open":0.917197,"high":0.923567,"low":0.910828,"close":0.910828},{"date":"1972-09-12","open":0.910828,"high":0.910828,"low":0.88535,"close":0.89172},{"date":"1972-09-13","open":0.897436,"high":0.903846,"low":0.897436,"close":0.903846},{"date":"1972-09-14","open":0.898089,"high":0.898089,"low":0.89172,"close":0.89172},{"date":"1972-09-15","open":0.909091,"high":0.909091,"low":0.902597,"close":0.902597},{"date":"1972-09-18","open":0.914474,"high":0.914474,"low":0.901316,"close":0.901316},{"date":"1972-09-19","open":0.913333,"high":0.92,"low":0.913333,"close":0.92},{"date":"1972-09-20","open":0.92,"high":0.926667,"low":0.92,"close":0.92},{"date":"1972-09-21","open":0.926667,"high":0.933333,"low":0.926667,"close":0.933333},{"date":"1972-09-22","open":0.952381,"high":0.959184,"low":0.952381,"close":0.959184},{"date":"1972-09-25","open":0.979167,"high":0.979167,"low":0.972222,"close":0.972222},{"date":"1972-09-26","open":0.958904,"high":0.979452,"low":0.958904,"close":0.972603},{"date":"1972-09-27","open":0.934211,"high":0.947368,"low":0.934211,"close":0.947368},{"date":"1972-09-28","open":0.941176,"high":0.954248,"low":0.941176,"close":0.954248},{"date":"1972-09-29","open":0.954545,"high":0.967532,"low":0.954545,"close":0.954545},{"date":"1972-10-02","open":0.960526,"high":0.960526,"low":0.953947,"close":0.953947},{"date":"1972-10-03","open":0.960265,"high":0.966887,"low":0.960265,"close":0.966887},{"date":"1972-10-04","open":0.960526,"high":0.960526,"low":0.953947,"close":0.953947},{"date":"1972-10-05","open":0.947368,"high":0.947368,"low":0.934211,"close":0.934211},{"date":"1972-10-06","open":0.928105,"high":0.947712,"low":0.928105,"close":0.941176},{"date":"1972-10-09","open":0.941176,"high":0.947712,"low":0.941176,"close":0.947712},{"date":"1972-10-10","open":0.954248,"high":0.960784,"low":0.954248,"close":0.960784},{"date":"1972-10-11","open":0.960784,"high":0.96732,"low":0.954248,"close":0.954248},{"date":"1972-10-12","open":0.973333,"high":0.973333,"low":0.953333,"close":0.953333},{"date":"1972-10-13","open":0.966216,"high":0.972973,"low":0.959459,"close":0.959459},{"date":"1972-10-16","open":0.965986,"high":0.972789,"low":0.959184,"close":0.965986},{"date":"1972-10-17","open":0.959459,"high":0.959459,"low":0.952703,"close":0.952703},{"date":"1972-10-18","open":0.94,"high":0.946667,"low":0.94,"close":0.946667},{"date":"1972-10-19","open":0.946667,"high":0.946667,"low":0.94,"close":0.946667},{"date":"1972-10-20","open":0.946667,"high":0.96,"low":0.94,"close":0.96},{"date":"1972-10-23","open":0.960526,"high":0.967105,"low":0.960526,"close":0.967105},{"date":"1972-10-24","open":0.954545,"high":0.961039,"low":0.948052,"close":0.961039},{"date":"1972-10-25","open":0.948718,"high":0.955128,"low":0.942308,"close":0.948718},{"date":"1972-10-26","open":0.942675,"high":0.949045,"low":0.942675,"close":0.942675},{"date":"1972-10-27","open":0.954839,"high":0.96129,"low":0.954839,"close":0.96129},{"date":"1972-10-30","open":0.967532,"high":0.974026,"low":0.967532,"close":0.974026},{"date":"1972-10-31","open":0.967742,"high":0.967742,"low":0.96129,"close":0.967742},{"date":"1972-11-01","open":0.967742,"high":0.967742,"low":0.96129,"close":0.96129},{"date":"1972-11-02","open":0.955128,"high":0.955128,"low":0.942308,"close":0.942308},{"date":"1972-11-03","open":0.93038,"high":0.943038,"low":0.93038,"close":0.943038},{"date":"1972-11-06","open":0.943038,"high":0.949367,"low":0.943038,"close":0.943038},{"date":"1972-11-08","open":0.937107,"high":0.943396,"low":0.930818,"close":0.930818},{"date":"1972-11-09","open":0.924528,"high":0.924528,"low":0.91195,"close":0.924528},{"date":"1972-11-10","open":0.93038,"high":0.936709,"low":0.93038,"close":0.93038},{"date":"1972-11-13","open":0.924528,"high":0.924528,"low":0.918239,"close":0.918239},{"date":"1972-11-14","open":0.906832,"high":0.919255,"low":0.906832,"close":0.919255},{"date":"1972-11-15","open":0.925,"high":0.93125,"low":0.925,"close":0.93125},{"date":"1972-11-16","open":0.925466,"high":0.931677,"low":0.919255,"close":0.931677},{"date":"1972-11-17","open":0.903614,"high":0.903614,"low":0.891566,"close":0.89759},{"date":"1972-11-20","open":0.89759,"high":0.903614,"low":0.89759,"close":0.89759},{"date":"1972-11-21","open":0.920245,"high":0.92638,"low":0.920245,"close":0.920245},{"date":"1972-11-22","open":0.914634,"high":0.914634,"low":0.908537,"close":0.908537},{"date":"1972-11-24","open":0.91411,"high":0.920245,"low":0.91411,"close":0.920245},{"date":"1972-11-27","open":0.908537,"high":0.908537,"low":0.902439,"close":0.908537},{"date":"1972-11-28","open":0.91411,"high":0.920245,"low":0.907975,"close":0.920245},{"date":"1972-11-29","open":0.925926,"high":0.932099,"low":0.919753,"close":0.919753},{"date":"1972-11-30","open":0.925466,"high":0.925466,"low":0.919255,"close":0.919255},{"date":"1972-12-01","open":0.919255,"high":0.925466,"low":0.919255,"close":0.925466},{"date":"1972-12-04","open":0.919753,"high":0.932099,"low":0.91358,"close":0.932099},{"date":"1972-12-05","open":0.92638,"high":0.932515,"low":0.92638,"close":0.932515},{"date":"1972-12-06","open":0.926829,"high":0.926829,"low":0.920732,"close":0.926829},{"date":"1972-12-07","open":0.915663,"high":0.921687,"low":0.915663,"close":0.921687},{"date":"1972-12-08","open":0.921687,"high":0.927711,"low":0.921687,"close":0.921687},{"date":"1972-12-11","open":0.927273,"high":0.927273,"low":0.921212,"close":0.927273},{"date":"1972-12-12","open":0.932927,"high":0.945122,"low":0.932927,"close":0.945122},{"date":"1972-12-13","open":0.945122,"high":0.945122,"low":0.939024,"close":0.945122},{"date":"1972-12-14","open":0.945122,"high":0.95679,"low":0.945122,"close":0.95092},{"date":"1972-12-15","open":0.95092,"high":0.95092,"low":0.939024,"close":0.944785},{"date":"1972-12-18","open":0.944785,"high":0.950617,"low":0.93865,"close":0.944785},{"date":"1972-12-19","open":0.950617,"high":0.9625,"low":0.938272,"close":0.944099},{"date":"1972-12-20","open":0.937888,"high":0.949686,"low":0.931677,"close":0.949686},{"date":"1972-12-21","open":0.949686,"high":0.961783,"low":0.943396,"close":0.955414},{"date":"1972-12-22","open":0.955414,"high":0.968153,"low":0.949367,"close":0.962025},{"date":"1972-12-26","open":0.962025,"high":0.968153,"low":0.955696,"close":0.961783},{"date":"1972-12-27","open":0.961783,"high":0.968153,"low":0.949686,"close":0.955975},{"date":"1972-12-29","open":0.968553,"high":0.981132,"low":0.956522,"close":0.962733},{"date":"1973-01-02","open":0.95679,"high":0.95679,"low":0.932515,"close":0.93865},{"date":"1973-01-03","open":0.944444,"high":0.950617,"low":0.938272,"close":0.950617},{"date":"1973-01-04","open":0.956522,"high":0.987342,"low":0.956522,"close":0.981132},{"date":"1973-01-05","open":0.981132,"high":0.993631,"low":0.968553,"close":0.981013},{"date":"1973-01-08","open":0.981013,"high":0.987261,"low":0.962264,"close":0.968553},{"date":"1973-01-09","open":0.974684,"high":0.980892,"low":0.974684,"close":0.980892},{"date":"1973-01-10","open":0.980892,"high":0.987179,"low":0.961783,"close":0.967949},{"date":"1973-01-11","open":0.974359,"high":0.987179,"low":0.95,"close":0.980892},{"date":"1973-01-12","open":0.974684,"high":0.981013,"low":0.95,"close":0.962264},{"date":"1973-01-15","open":0.962264,"high":0.974522,"low":0.949686,"close":0.949686},{"date":"1973-01-16","open":0.949686,"high":0.961783,"low":0.949686,"close":0.949686},{"date":"1973-01-17","open":0.949686,"high":0.968354,"low":0.937888,"close":0.950311},{"date":"1973-01-18","open":0.950311,"high":0.9625,"low":0.93865,"close":0.93865},{"date":"1973-01-19","open":0.932515,"high":0.95,"low":0.92638,"close":0.937888},{"date":"1973-01-22","open":0.937888,"high":0.95625,"low":0.932099,"close":0.944099},{"date":"1973-01-23","open":0.944099,"high":0.956522,"low":0.938272,"close":0.944444},{"date":"1973-01-24","open":0.944444,"high":0.968553,"low":0.938272,"close":0.962264},{"date":"1973-01-26","open":0.962264,"high":0.974522,"low":0.943396,"close":0.961783},{"date":"1973-01-29","open":0.961783,"high":0.986928,"low":0.949045,"close":0.980392},{"date":"1973-01-30","open":0.980392,"high":1.013245,"low":0.974026,"close":0.980519},{"date":"1973-01-31","open":0.980519,"high":0.993506,"low":0.974194,"close":0.987013},{"date":"1973-02-01","open":0.987013,"high":0.993464,"low":0.96129,"close":0.973856},{"date":"1973-02-02","open":0.973856,"high":0.986842,"low":0.961039,"close":0.967532},{"date":"1973-02-05","open":0.974026,"high":0.986928,"low":0.974026,"close":0.980392},{"date":"1973-02-06","open":0.980392,"high":0.980392,"low":0.955128,"close":0.955128},{"date":"1973-02-07","open":0.955128,"high":0.974026,"low":0.955128,"close":0.967532},{"date":"1973-02-08","open":0.967532,"high":0.980392,"low":0.955128,"close":0.96129},{"date":"1973-02-09","open":0.96129,"high":0.967742,"low":0.955128,"close":0.967742},{"date":"1973-02-12","open":0.967949,"high":0.987179,"low":0.967949,"close":0.980769},{"date":"1973-02-13","open":0.980769,"high":1,"low":0.974522,"close":0.980769},{"date":"1973-02-14","open":0.980769,"high":1,"low":0.968153,"close":0.987013},{"date":"1973-02-15","open":0.987013,"high":0.987013,"low":0.967949,"close":0.974194},{"date":"1973-02-16","open":0.974194,"high":0.980519,"low":0.967949,"close":0.967949},{"date":"1973-02-20","open":0.967949,"high":0.974359,"low":0.955696,"close":0.967949},{"date":"1973-02-21","open":0.967949,"high":0.974194,"low":0.949045,"close":0.96129},{"date":"1973-02-22","open":0.96129,"high":0.967532,"low":0.954839,"close":0.96129},{"date":"1973-02-23","open":0.96129,"high":0.967742,"low":0.955128,"close":0.96129},{"date":"1973-02-26","open":0.948387,"high":0.954545,"low":0.935897,"close":0.941935},{"date":"1973-02-27","open":0.941935,"high":0.954545,"low":0.922581,"close":0.928571},{"date":"1973-02-28","open":0.928571,"high":0.960526,"low":0.915584,"close":0.954248},{"date":"1973-03-01","open":0.954248,"high":0.96732,"low":0.935484,"close":0.948052},{"date":"1973-03-02","open":0.948052,"high":0.980263,"low":0.929032,"close":0.967532},{"date":"1973-03-05","open":0.967532,"high":0.993464,"low":0.96129,"close":0.974194},{"date":"1973-03-06","open":0.980645,"high":0.993548,"low":0.968153,"close":0.980892},{"date":"1973-03-07","open":0.980892,"high":0.99359,"low":0.95625,"close":0.974843},{"date":"1973-03-08","open":0.974843,"high":0.981132,"low":0.962733,"close":0.96875},{"date":"1973-03-09","open":0.96875,"high":0.975,"low":0.956522,"close":0.956522},{"date":"1973-03-12","open":0.956522,"high":0.96875,"low":0.950311,"close":0.9625},{"date":"1973-03-13","open":0.9625,"high":0.96875,"low":0.950311,"close":0.962733},{"date":"1973-03-14","open":0.962733,"high":0.968944,"low":0.933333,"close":0.945455},{"date":"1973-03-15","open":0.945455,"high":0.957055,"low":0.927711,"close":0.944785},{"date":"1973-03-16","open":0.944785,"high":0.950617,"low":0.920732,"close":0.944444},{"date":"1973-03-19","open":0.938272,"high":0.938272,"low":0.920732,"close":0.932515},{"date":"1973-03-20","open":0.932515,"high":0.944444,"low":0.92638,"close":0.938272},{"date":"1973-03-21","open":0.938272,"high":0.962264,"low":0.919753,"close":0.943396},{"date":"1973-03-22","open":0.943038,"high":0.96129,"low":0.924051,"close":0.948387},{"date":"1973-03-23","open":0.948387,"high":0.986755,"low":0.922581,"close":0.948052},{"date":"1973-03-26","open":0.948052,"high":0.960526,"low":0.922581,"close":0.941176},{"date":"1973-03-27","open":0.941176,"high":0.954248,"low":0.929032,"close":0.941558},{"date":"1973-03-28","open":0.941558,"high":0.960526,"low":0.935484,"close":0.948052},{"date":"1973-03-29","open":0.948052,"high":0.948052,"low":0.917722,"close":0.917722},{"date":"1973-03-30","open":0.917722,"high":0.948052,"low":0.917722,"close":0.948052},{"date":"1973-04-02","open":0.941558,"high":0.953947,"low":0.935065,"close":0.941176},{"date":"1973-04-03","open":0.941176,"high":0.947368,"low":0.922078,"close":0.934641},{"date":"1973-04-04","open":0.940789,"high":0.953642,"low":0.927632,"close":0.94702},{"date":"1973-04-05","open":0.94702,"high":0.96,"low":0.934641,"close":0.934641},{"date":"1973-04-06","open":0.934641,"high":0.960526,"low":0.928571,"close":0.954248},{"date":"1973-04-09","open":0.954248,"high":0.980132,"low":0.948052,"close":0.961039},{"date":"1973-04-10","open":0.96129,"high":0.967742,"low":0.949045,"close":0.949045},{"date":"1973-04-11","open":0.955128,"high":0.974026,"low":0.955128,"close":0.955128},{"date":"1973-04-12","open":0.961538,"high":1,"low":0.961538,"close":0.986928},{"date":"1973-04-13","open":0.986928,"high":0.993421,"low":0.974026,"close":0.986928},{"date":"1973-04-16","open":0.986928,"high":0.993421,"low":0.973856,"close":0.973856},{"date":"1973-04-17","open":0.973856,"high":0.993377,"low":0.973856,"close":0.980263},{"date":"1973-04-18","open":0.980263,"high":0.993333,"low":0.980263,"close":0.986755},{"date":"1973-04-19","open":0.980263,"high":0.986842,"low":0.949045,"close":0.961538},{"date":"1973-04-23","open":0.961538,"high":0.961538,"low":0.949045,"close":0.949045},{"date":"1973-04-24","open":0.936306,"high":0.936306,"low":0.8875,"close":0.893082},{"date":"1973-04-25","open":0.893082,"high":0.898734,"low":0.886792,"close":0.892405},{"date":"1973-04-26","open":0.892405,"high":0.929487,"low":0.886076,"close":0.917722},{"date":"1973-04-27","open":0.917722,"high":0.935484,"low":0.911392,"close":0.935484},{"date":"1973-04-30","open":0.929032,"high":0.947368,"low":0.922581,"close":0.929032},{"date":"1973-05-01","open":0.922581,"high":0.928571,"low":0.916129,"close":0.916129},{"date":"1973-05-02","open":0.916129,"high":0.928571,"low":0.910256,"close":0.922078},{"date":"1973-05-03","open":0.922078,"high":0.953333,"low":0.916129,"close":0.922581},{"date":"1973-05-04","open":0.922581,"high":0.953947,"low":0.916667,"close":0.916667},{"date":"1973-05-07","open":0.916667,"high":0.928571,"low":0.897436,"close":0.903846},{"date":"1973-05-08","open":0.903846,"high":0.916129,"low":0.898089,"close":0.910256},{"date":"1973-05-09","open":0.910256,"high":0.922581,"low":0.910256,"close":0.916129},{"date":"1973-05-10","open":0.916129,"high":0.928571,"low":0.903846,"close":0.909677},{"date":"1973-05-11","open":0.909677,"high":0.921569,"low":0.903226,"close":0.915033},{"date":"1973-05-14","open":0.908497,"high":0.926667,"low":0.895425,"close":0.92},{"date":"1973-05-15","open":0.92,"high":0.945946,"low":0.907285,"close":0.927152},{"date":"1973-05-16","open":0.927152,"high":0.933333,"low":0.914474,"close":0.921053},{"date":"1973-05-17","open":0.921053,"high":0.933775,"low":0.914474,"close":0.914474},{"date":"1973-05-18","open":0.914474,"high":0.92053,"low":0.901316,"close":0.914474},{"date":"1973-05-21","open":0.907895,"high":0.913907,"low":0.883117,"close":0.895425},{"date":"1973-05-22","open":0.895425,"high":0.915033,"low":0.88961,"close":0.909091},{"date":"1973-05-23","open":0.909091,"high":0.915584,"low":0.891026,"close":0.915584},{"date":"1973-05-24","open":0.915584,"high":0.948052,"low":0.898089,"close":0.929936},{"date":"1973-05-25","open":0.929936,"high":0.948387,"low":0.923567,"close":0.942308},{"date":"1973-05-29","open":0.948387,"high":0.961039,"low":0.941935,"close":0.961039},{"date":"1973-05-30","open":0.961039,"high":0.980263,"low":0.954545,"close":0.973856},{"date":"1973-05-31","open":0.96732,"high":0.973684,"low":0.948387,"close":0.960784},{"date":"1973-06-01","open":0.954248,"high":0.954248,"low":0.922078,"close":0.928105},{"date":"1973-06-04","open":0.928105,"high":0.965986,"low":0.915033,"close":0.952703},{"date":"1973-06-05","open":0.952703,"high":0.979592,"low":0.946309,"close":0.972973},{"date":"1973-06-06","open":0.97973,"high":0.993243,"low":0.966667,"close":0.97973},{"date":"1973-06-07","open":0.97973,"high":1.006803,"low":0.973154,"close":0.993289},{"date":"1973-06-08","open":0.993289,"high":1.006757,"low":0.973684,"close":0.986755},{"date":"1973-06-11","open":0.986755,"high":1,"low":0.967105,"close":0.986577},{"date":"1973-06-12","open":0.986667,"high":0.993333,"low":0.954839,"close":0.96129},{"date":"1973-06-13","open":0.96129,"high":0.974194,"low":0.949045,"close":0.974194},{"date":"1973-06-14","open":0.974194,"high":0.993506,"low":0.974194,"close":0.987013},{"date":"1973-06-15","open":0.986928,"high":1,"low":0.973856,"close":0.993421},{"date":"1973-06-18","open":1,"high":1.02027,"low":0.980132,"close":1.006757},{"date":"1973-06-19","open":1.006757,"high":1.020548,"low":0.95302,"close":1},{"date":"1973-06-20","open":1,"high":1.027586,"low":0.993243,"close":1},{"date":"1973-06-21","open":1,"high":1.013605,"low":0.98,"close":0.98},{"date":"1973-06-22","open":0.98,"high":1.006757,"low":0.967105,"close":0.986667},{"date":"1973-06-25","open":0.986577,"high":0.993243,"low":0.966443,"close":0.972973},{"date":"1973-06-26","open":0.972973,"high":0.986486,"low":0.96,"close":0.973333},{"date":"1973-06-27","open":0.973333,"high":0.993289,"low":0.960526,"close":0.973684},{"date":"1973-06-28","open":0.973684,"high":0.986755,"low":0.96732,"close":0.973684},{"date":"1973-06-29","open":0.973684,"high":0.986755,"low":0.973684,"close":0.980263},{"date":"1973-07-02","open":0.973684,"high":0.980132,"low":0.973684,"close":0.980132},{"date":"1973-07-03","open":0.980132,"high":0.986667,"low":0.960265,"close":0.966667},{"date":"1973-07-05","open":0.966667,"high":0.986395,"low":0.96,"close":0.972973},{"date":"1973-07-06","open":0.972973,"high":0.979592,"low":0.966216,"close":0.979592},{"date":"1973-07-09","open":0.979592,"high":1.013793,"low":0.972789,"close":0.993197},{"date":"1973-07-10","open":0.993197,"high":1.006803,"low":0.986486,"close":1},{"date":"1973-07-11","open":1.006757,"high":1.027027,"low":0.993333,"close":1.013514},{"date":"1973-07-12","open":1.013514,"high":1.02027,"low":0.993333,"close":0.993333},{"date":"1973-07-13","open":0.993333,"high":1.006757,"low":0.986667,"close":1},{"date":"1973-07-16","open":1,"high":1.013423,"low":0.96732,"close":1},{"date":"1973-07-17","open":0.986928,"high":0.993464,"low":0.961538,"close":0.967742},{"date":"1973-07-18","open":0.96129,"high":0.973856,"low":0.935897,"close":0.948718},{"date":"1973-07-19","open":0.948718,"high":0.967742,"low":0.936306,"close":0.96129},{"date":"1973-07-20","open":0.96129,"high":0.993377,"low":0.96129,"close":0.993377},{"date":"1973-07-23","open":0.993377,"high":0.993377,"low":0.973856,"close":0.980263},{"date":"1973-07-24","open":0.980263,"high":0.986755,"low":0.948718,"close":0.955128},{"date":"1973-07-25","open":0.955128,"high":0.980519,"low":0.955128,"close":0.967742},{"date":"1973-07-26","open":0.967742,"high":0.980519,"low":0.955128,"close":0.961538},{"date":"1973-07-27","open":0.961538,"high":0.974026,"low":0.949045,"close":0.949045},{"date":"1973-07-30","open":0.949045,"high":0.961783,"low":0.937107,"close":0.949686},{"date":"1973-07-31","open":0.949686,"high":0.955696,"low":0.9375,"close":0.949367},{"date":"1973-08-01","open":0.943038,"high":0.943038,"low":0.936709,"close":0.936709},{"date":"1973-08-02","open":0.936709,"high":0.967742,"low":0.936709,"close":0.961538},{"date":"1973-08-03","open":0.961538,"high":0.967949,"low":0.949045,"close":0.949045},{"date":"1973-08-06","open":0.949045,"high":0.967949,"low":0.949045,"close":0.967949},{"date":"1973-08-07","open":0.967949,"high":0.974359,"low":0.955696,"close":0.967949},{"date":"1973-08-08","open":0.967949,"high":0.967949,"low":0.949045,"close":0.961538},{"date":"1973-08-09","open":0.961538,"high":0.974194,"low":0.949045,"close":0.955414},{"date":"1973-08-10","open":0.961538,"high":0.974026,"low":0.955128,"close":0.967742},{"date":"1973-08-13","open":0.96129,"high":0.967532,"low":0.941935,"close":0.948387},{"date":"1973-08-14","open":0.954545,"high":0.973856,"low":0.954545,"close":0.960784},{"date":"1973-08-15","open":0.960784,"high":0.980132,"low":0.947712,"close":0.980132},{"date":"1973-08-16","open":0.980132,"high":0.986667,"low":0.967105,"close":0.98},{"date":"1973-08-17","open":0.98,"high":0.993243,"low":0.973333,"close":0.979866},{"date":"1973-08-20","open":0.979866,"high":0.986486,"low":0.96,"close":0.986486},{"date":"1973-08-21","open":0.986486,"high":0.993197,"low":0.97973,"close":0.993197},{"date":"1973-08-22","open":0.993197,"high":0.993197,"low":0.97973,"close":0.993197},{"date":"1973-08-23","open":0.993197,"high":1.006803,"low":0.986486,"close":1.006803},{"date":"1973-08-24","open":1.006803,"high":1.006803,"low":0.979866,"close":0.993197},{"date":"1973-08-27","open":0.993197,"high":1.006803,"low":0.979866,"close":0.993289},{"date":"1973-08-28","open":1,"high":1.013423,"low":0.986755,"close":1.013423},{"date":"1973-08-29","open":1.006667,"high":1.006667,"low":0.980392,"close":0.986842},{"date":"1973-08-30","open":0.993377,"high":1,"low":0.980132,"close":0.980132},{"date":"1973-08-31","open":0.980132,"high":1.006757,"low":0.960526,"close":0.993243},{"date":"1973-09-04","open":0.98,"high":0.98,"low":0.960526,"close":0.97351},{"date":"1973-09-05","open":0.97351,"high":0.993289,"low":0.97351,"close":0.986667},{"date":"1973-09-06","open":0.986667,"high":1,"low":0.980132,"close":0.986755},{"date":"1973-09-07","open":0.993377,"high":1,"low":0.986842,"close":0.993377},{"date":"1973-09-10","open":0.993377,"high":1,"low":0.967105,"close":0.967105},{"date":"1973-09-11","open":0.97351,"high":0.993333,"low":0.97351,"close":0.986667},{"date":"1973-09-12","open":0.986667,"high":0.993333,"low":0.98,"close":0.993333},{"date":"1973-09-13","open":0.993333,"high":1.006757,"low":0.980132,"close":1.006757},{"date":"1973-09-14","open":1,"high":1,"low":0.96732,"close":0.980263},{"date":"1973-09-17","open":0.973856,"high":0.973856,"low":0.960784,"close":0.96732},{"date":"1973-09-18","open":0.96732,"high":0.986842,"low":0.961039,"close":0.96732},{"date":"1973-09-19","open":0.96732,"high":0.973856,"low":0.936306,"close":0.948387},{"date":"1973-09-20","open":0.954839,"high":0.96129,"low":0.936709,"close":0.949045},{"date":"1973-09-21","open":0.949045,"high":0.974359,"low":0.937107,"close":0.955696},{"date":"1973-09-24","open":0.949686,"high":0.955975,"low":0.925926,"close":0.932099},{"date":"1973-09-25","open":0.932099,"high":0.944444,"low":0.92638,"close":0.93865},{"date":"1973-09-26","open":0.93865,"high":0.95625,"low":0.92638,"close":0.95},{"date":"1973-09-27","open":0.95,"high":0.962264,"low":0.937888,"close":0.955975},{"date":"1973-09-28","open":0.962025,"high":0.974522,"low":0.955696,"close":0.962025},{"date":"1973-10-01","open":0.962025,"high":0.974522,"low":0.932099,"close":0.938272},{"date":"1973-10-02","open":0.938272,"high":0.944099,"low":0.932099,"close":0.937888},{"date":"1973-10-03","open":0.937888,"high":0.94375,"low":0.919255,"close":0.919255},{"date":"1973-10-04","open":0.919255,"high":0.930818,"low":0.895062,"close":0.91195},{"date":"1973-10-05","open":0.91195,"high":0.93038,"low":0.90625,"close":0.924528},{"date":"1973-10-08","open":0.924528,"high":0.93038,"low":0.906832,"close":0.913043},{"date":"1973-10-09","open":0.913043,"high":0.930818,"low":0.900621,"close":0.91875},{"date":"1973-10-10","open":0.925,"high":0.949367,"low":0.925,"close":0.943038},{"date":"1973-10-11","open":0.943038,"high":0.949367,"low":0.937107,"close":0.937107},{"date":"1973-10-12","open":0.937107,"high":0.943396,"low":0.925466,"close":0.9375},{"date":"1973-10-15","open":0.93125,"high":0.937107,"low":0.925,"close":0.93125},{"date":"1973-10-16","open":0.93125,"high":0.943038,"low":0.925,"close":0.937107},{"date":"1973-10-17","open":0.937107,"high":0.943396,"low":0.93125,"close":0.937107},{"date":"1973-10-18","open":0.937107,"high":0.943396,"low":0.93125,"close":0.93125},{"date":"1973-10-19","open":0.93125,"high":0.949686,"low":0.925466,"close":0.943396},{"date":"1973-10-22","open":0.93125,"high":0.93125,"low":0.919255,"close":0.925},{"date":"1973-10-23","open":0.925,"high":0.943396,"low":0.907975,"close":0.925926},{"date":"1973-10-24","open":0.925926,"high":0.931677,"low":0.907975,"close":0.91411},{"date":"1973-10-25","open":0.91411,"high":0.925926,"low":0.91411,"close":0.91411},{"date":"1973-10-26","open":0.920245,"high":0.92638,"low":0.909091,"close":0.92638},{"date":"1973-10-29","open":0.92638,"high":0.92638,"low":0.914634,"close":0.920245},{"date":"1973-10-30","open":0.920245,"high":0.925926,"low":0.91411,"close":0.925926},{"date":"1973-10-31","open":0.919753,"high":0.937107,"low":0.91358,"close":0.925466},{"date":"1973-11-01","open":0.93125,"high":0.961783,"low":0.925,"close":0.943396},{"date":"1973-11-02","open":0.949367,"high":0.961783,"low":0.943038,"close":0.961783},{"date":"1973-11-05","open":0.961783,"high":0.980645,"low":0.955414,"close":0.967949},{"date":"1973-11-06","open":0.967949,"high":0.980519,"low":0.948718,"close":0.961039},{"date":"1973-11-07","open":0.961039,"high":0.980519,"low":0.948387,"close":0.980519},{"date":"1973-11-08","open":0.974194,"high":0.974194,"low":0.967742,"close":0.967742},{"date":"1973-11-09","open":0.967742,"high":0.986928,"low":0.96129,"close":0.980392},{"date":"1973-11-12","open":0.980392,"high":0.993421,"low":0.96732,"close":0.973684},{"date":"1973-11-13","open":0.973684,"high":0.986667,"low":0.967105,"close":0.98},{"date":"1973-11-14","open":0.98,"high":1.013699,"low":0.973333,"close":1},{"date":"1973-11-15","open":1,"high":1.006849,"low":0.993243,"close":0.993243},{"date":"1973-11-16","open":0.993243,"high":1,"low":0.98,"close":0.986667},{"date":"1973-11-19","open":0.986577,"high":1.013793,"low":0.926174,"close":0.951724},{"date":"1973-11-20","open":0.951724,"high":0.965278,"low":0.92517,"close":0.965278},{"date":"1973-11-21","open":0.965278,"high":0.993007,"low":0.931973,"close":0.972222},{"date":"1973-11-23","open":0.972222,"high":0.986014,"low":0.958333,"close":0.972028},{"date":"1973-11-26","open":0.971631,"high":1.022388,"low":0.957447,"close":1.007407},{"date":"1973-11-27","open":1.014925,"high":1.053846,"low":1,"close":1.038462},{"date":"1973-11-28","open":1.038462,"high":1.07874,"low":1.015385,"close":1.054688},{"date":"1973-11-29","open":1.054688,"high":1.151261,"low":1.031008,"close":1.079365},{"date":"1973-11-30","open":1.079365,"high":1.096774,"low":1.071429,"close":1.08},{"date":"1973-12-03","open":1.08,"high":1.115702,"low":1.048,"close":1.073171},{"date":"1973-12-04","open":1.073171,"high":1.090909,"low":1.056911,"close":1.056911},{"date":"1973-12-05","open":1.056911,"high":1.07377,"low":1.040323,"close":1.056452},{"date":"1973-12-06","open":1.056452,"high":1.065041,"low":1,"close":1.007812},{"date":"1973-12-07","open":1.015625,"high":1.03937,"low":0.984848,"close":0.992366},{"date":"1973-12-10","open":0.992366,"high":1.022901,"low":0.969925,"close":1.015152},{"date":"1973-12-11","open":1.015152,"high":1.046512,"low":0.977273,"close":1},{"date":"1973-12-12","open":1.007812,"high":1.02381,"low":0.992188,"close":1.007874},{"date":"1973-12-13","open":1.007874,"high":1.032258,"low":0.992126,"close":1.024194},{"date":"1973-12-14","open":1.024194,"high":1.067227,"low":1,"close":1.040984},{"date":"1973-12-17","open":1.040984,"high":1.040984,"low":1,"close":1.01626},{"date":"1973-12-18","open":1.01626,"high":1.049587,"low":1,"close":1.032787},{"date":"1973-12-19","open":1.032787,"high":1.04918,"low":1.01626,"close":1.02459},{"date":"1973-12-20","open":1.02459,"high":1.049587,"low":1.008197,"close":1.016393},{"date":"1973-12-21","open":1.016393,"high":1.024793,"low":0.983871,"close":0.983871},{"date":"1973-12-24","open":0.975806,"high":0.991803,"low":0.967742,"close":0.975806},{"date":"1973-12-26","open":0.983871,"high":1.008065,"low":0.96063,"close":0.992063},{"date":"1973-12-27","open":0.992063,"high":1.048,"low":0.976562,"close":1.031496},{"date":"1973-12-28","open":1.031496,"high":1.039683,"low":1.007812,"close":1.031496},{"date":"1973-12-31","open":1.031496,"high":1.047619,"low":1.015625,"close":1.03125},{"date":"1974-01-02","open":1.023438,"high":1.023438,"low":1.007752,"close":1.015625},{"date":"1974-01-03","open":1.007752,"high":1.031008,"low":0.992366,"close":1.007634},{"date":"1974-01-04","open":1,"high":1,"low":0.962406,"close":0.977273},{"date":"1974-01-06","open":0.969697,"high":0.977099,"low":0.94697,"close":0.962121},{"date":"1974-01-07","open":0.969466,"high":0.976923,"low":0.938931,"close":0.946565},{"date":"1974-01-08","open":0.937984,"high":0.945312,"low":0.922481,"close":0.929687},{"date":"1974-01-09","open":0.929687,"high":0.952756,"low":0.9,"close":0.92126},{"date":"1974-01-10","open":0.92126,"high":0.937008,"low":0.90625,"close":0.929687},{"date":"1974-01-13","open":0.945312,"high":0.984252,"low":0.937984,"close":0.960938},{"date":"1974-01-14","open":0.960938,"high":1,"low":0.946154,"close":0.968992},{"date":"1974-01-15","open":0.968992,"high":0.992126,"low":0.96124,"close":0.976562},{"date":"1974-01-16","open":0.984375,"high":1.031496,"low":0.984375,"close":1.023622},{"date":"1974-01-17","open":1.023622,"high":1.048387,"low":1.007874,"close":1.032258},{"date":"1974-01-20","open":1.024194,"high":1.040984,"low":0.991935,"close":1.02459},{"date":"1974-01-21","open":1.02459,"high":1.032787,"low":0.992,"close":1.008},{"date":"1974-01-22","open":1.008,"high":1.03252,"low":1,"close":1.02439},{"date":"1974-01-23","open":1.032787,"high":1.067227,"low":1.02459,"close":1.058824},{"date":"1974-01-24","open":1.058824,"high":1.067797,"low":1.041667,"close":1.05},{"date":"1974-01-27","open":1.05,"high":1.067227,"low":1.05,"close":1.058333},{"date":"1974-01-28","open":1.058333,"high":1.067227,"low":1.033058,"close":1.033058},{"date":"1974-01-29","open":1.02459,"high":1.032787,"low":1.008065,"close":1.008065},{"date":"1974-01-30","open":1.008065,"high":1.02459,"low":0.976,"close":1},{"date":"1974-01-31","open":1,"high":1.016667,"low":0.97561,"close":1.016667},{"date":"1974-02-03","open":1.016667,"high":1.02521,"low":1.008333,"close":1.016807},{"date":"1974-02-04","open":1.034188,"high":1.052174,"low":1.017094,"close":1.043478},{"date":"1974-02-05","open":1.034483,"high":1.043103,"low":1.025862,"close":1.034483},{"date":"1974-02-06","open":1.034483,"high":1.034483,"low":1.008547,"close":1.025641},{"date":"1974-02-07","open":1.025641,"high":1.070796,"low":1.008547,"close":1.044248},{"date":"1974-02-10","open":1.044248,"high":1.082569,"low":1.017699,"close":1.055046},{"date":"1974-02-11","open":1.055046,"high":1.084112,"low":1.045872,"close":1.065421},{"date":"1974-02-12","open":1.084906,"high":1.115385,"low":1.084906,"close":1.115385},{"date":"1974-02-13","open":1.115385,"high":1.125,"low":1.084906,"close":1.084906},{"date":"1974-02-14","open":1.084906,"high":1.09434,"low":1.027027,"close":1.045455},{"date":"1974-02-18","open":1.026786,"high":1.044643,"low":0.982906,"close":1},{"date":"1974-02-19","open":1,"high":1.026316,"low":0.974359,"close":1.026316},{"date":"1974-02-20","open":1.017391,"high":1.034783,"low":0.983051,"close":1.008547},{"date":"1974-02-21","open":1.008547,"high":1.017094,"low":0.991597,"close":1},{"date":"1974-02-24","open":1,"high":1,"low":0.983193,"close":1},{"date":"1974-02-25","open":1,"high":1.043478,"low":0.991525,"close":1},{"date":"1974-02-26","open":1.008475,"high":1.034188,"low":0.991667,"close":1},{"date":"1974-02-27","open":1.008403,"high":1.025641,"low":1,"close":1.008403},{"date":"1974-02-28","open":1.008403,"high":1.025641,"low":1,"close":1.008475},{"date":"1974-03-03","open":1.017094,"high":1.034483,"low":1,"close":1.017094},{"date":"1974-03-04","open":1.017094,"high":1.025641,"low":0.991597,"close":1},{"date":"1974-03-05","open":1,"high":1.008403,"low":0.991667,"close":1},{"date":"1974-03-06","open":1,"high":1.008403,"low":0.983333,"close":0.983333},{"date":"1974-03-07","open":0.983333,"high":1.008475,"low":0.975,"close":1},{"date":"1974-03-10","open":1,"high":1.050847,"low":0.967213,"close":1.008197},{"date":"1974-03-11","open":1.008197,"high":1.016393,"low":0.983871,"close":1},{"date":"1974-03-12","open":1,"high":1.01626,"low":0.991935,"close":1},{"date":"1974-03-13","open":1,"high":1.024793,"low":0.975806,"close":1.016529},{"date":"1974-03-14","open":1.008333,"high":1.043103,"low":0.991667,"close":1.043103},{"date":"1974-03-17","open":1.034483,"high":1.043478,"low":1.008547,"close":1.026087},{"date":"1974-03-18","open":1.017241,"high":1.025862,"low":0.991525,"close":1.025862},{"date":"1974-03-19","open":1.025862,"high":1.034483,"low":1.008475,"close":1.016949},{"date":"1974-03-20","open":1.016949,"high":1.033898,"low":1.008403,"close":1.025424},{"date":"1974-03-21","open":1.025424,"high":1.060345,"low":1.025424,"close":1.033898},{"date":"1974-03-24","open":1.042735,"high":1.051282,"low":1.034188,"close":1.051282},{"date":"1974-03-25","open":1.051282,"high":1.068966,"low":1.033898,"close":1.042735},{"date":"1974-03-26","open":1.042735,"high":1.060345,"low":1.017094,"close":1.025862},{"date":"1974-03-27","open":1.035398,"high":1.063636,"low":1.026549,"close":1.045045},{"date":"1974-03-28","open":1.045045,"high":1.073394,"low":1.026786,"close":1.036036},{"date":"1974-03-31","open":1.036036,"high":1.045455,"low":1.017857,"close":1.036364},{"date":"1974-04-01","open":1.036364,"high":1.055046,"low":1.027273,"close":1.045872},{"date":"1974-04-02","open":1.045872,"high":1.084906,"low":1.045872,"close":1.074766},{"date":"1974-04-03","open":1.074766,"high":1.103774,"low":1.055046,"close":1.074766},{"date":"1974-04-04","open":1.074766,"high":1.084906,"low":1.037037,"close":1.046296},{"date":"1974-04-07","open":1.037037,"high":1.046729,"low":1.037037,"close":1.046729},{"date":"1974-04-08","open":1.046729,"high":1.085714,"low":1.037383,"close":1.065421},{"date":"1974-04-09","open":1.065421,"high":1.074766,"low":1.037037,"close":1.046729},{"date":"1974-04-10","open":1.046729,"high":1.065421,"low":1.037037,"close":1.055556},{"date":"1974-04-14","open":1.045872,"high":1.055046,"low":1.018182,"close":1.036364},{"date":"1974-04-15","open":1.036364,"high":1.063636,"low":1.00885,"close":1.035398},{"date":"1974-04-16","open":1.035398,"high":1.063063,"low":1.035398,"close":1.035398},{"date":"1974-04-17","open":1.026316,"high":1.026316,"low":0.991453,"close":1},{"date":"1974-04-18","open":1,"high":1.026549,"low":0.982759,"close":1.008772},{"date":"1974-04-21","open":1.008772,"high":1.017699,"low":1,"close":1.017699},{"date":"1974-04-22","open":1.026786,"high":1.055046,"low":1,"close":1.036697},{"date":"1974-04-23","open":1.027523,"high":1.056604,"low":1.018349,"close":1.027778},{"date":"1974-04-24","open":1.027778,"high":1.04717,"low":1.009259,"close":1.018519},{"date":"1974-04-25","open":1.018519,"high":1.027778,"low":0.972973,"close":0.981982},{"date":"1974-04-29","open":0.981982,"high":0.990991,"low":0.955357,"close":0.990991},{"date":"1974-04-30","open":0.990991,"high":1,"low":0.972973,"close":1},{"date":"1974-05-01","open":1,"high":1.009174,"low":0.964286,"close":0.981982},{"date":"1974-05-02","open":0.981982,"high":0.990909,"low":0.9375,"close":0.954545},{"date":"1974-05-03","open":0.954128,"high":0.981132,"low":0.944954,"close":0.962617},{"date":"1974-05-06","open":0.962617,"high":0.990566,"low":0.953271,"close":0.971963},{"date":"1974-05-07","open":0.971963,"high":1,"low":0.962963,"close":0.971963},{"date":"1974-05-08","open":0.971963,"high":1.038462,"low":0.971963,"close":1.038462},{"date":"1974-05-09","open":1.048077,"high":1.096154,"low":1.009259,"close":1.056075},{"date":"1974-05-10","open":1.056075,"high":1.096154,"low":1.027523,"close":1.086538},{"date":"1974-05-13","open":1.086538,"high":1.14,"low":1.067308,"close":1.108911},{"date":"1974-05-14","open":1.108911,"high":1.140034,"low":1.088235,"close":1.108911},{"date":"1974-05-15","open":1.108911,"high":1.12,"low":1.07767,"close":1.087379},{"date":"1974-05-16","open":1.087379,"high":1.097087,"low":1.057692,"close":1.067961},{"date":"1974-05-17","open":1.048544,"high":1.100413,"low":1.029126,"close":1.062486},{"date":"1974-05-20","open":1.064963,"high":1.111192,"low":1.064963,"close":1.092919},{"date":"1974-05-21","open":1.092919,"high":1.131962,"low":1.074963,"close":1.097988},{"date":"1974-05-22","open":1.097988,"high":1.105875,"low":1.062323,"close":1.074917},{"date":"1974-05-23","open":1.074917,"high":1.138552,"low":1.074917,"close":1.095391},{"date":"1974-05-24","open":1.090224,"high":1.110602,"low":1.04902,"close":1.058824},{"date":"1974-05-28","open":1.058824,"high":1.079208,"low":1.038462,"close":1.038462},{"date":"1974-05-29","open":1.038462,"high":1.038462,"low":1.009434,"close":1.019048},{"date":"1974-05-30","open":1.019048,"high":1.100033,"low":1.019048,"close":1.067961},{"date":"1974-05-31","open":1.067961,"high":1.098039,"low":1.048077,"close":1.087379},{"date":"1974-06-03","open":1.087379,"high":1.106796,"low":1.067308,"close":1.097087},{"date":"1974-06-04","open":1.096154,"high":1.115385,"low":1.036364,"close":1.055046},{"date":"1974-06-05","open":1.055046,"high":1.06422,"low":1.00885,"close":1.00885},{"date":"1974-06-06","open":1.00885,"high":1.0625,"low":0.991304,"close":1.04386},{"date":"1974-06-07","open":1.04386,"high":1.079646,"low":1.025862,"close":1.034483},{"date":"1974-06-10","open":1.034483,"high":1.069565,"low":1.008547,"close":1.042735},{"date":"1974-06-11","open":1.042735,"high":1.06087,"low":1.025424,"close":1.025424},{"date":"1974-06-12","open":1.025424,"high":1.043103,"low":1.016949,"close":1.025424},{"date":"1974-06-13","open":1.025424,"high":1.042373,"low":1.008333,"close":1.033613},{"date":"1974-06-14","open":1.033613,"high":1.033613,"low":1.016667,"close":1.025},{"date":"1974-06-17","open":1.025,"high":1.033613,"low":1,"close":1.016807},{"date":"1974-06-18","open":1.016807,"high":1.033898,"low":1,"close":1.025424},{"date":"1974-06-19","open":1.016949,"high":1.034483,"low":1.008475,"close":1.025862},{"date":"1974-06-20","open":1.025862,"high":1.052632,"low":1.008621,"close":1.026316},{"date":"1974-06-21","open":1.044643,"high":1.054054,"low":1.017857,"close":1.027027},{"date":"1974-06-24","open":1.027027,"high":1.045045,"low":1.008929,"close":1.036036},{"date":"1974-06-25","open":1.026786,"high":1.044643,"low":0.991379,"close":1.008621},{"date":"1974-06-26","open":1.008621,"high":1.017391,"low":0.982759,"close":0.991304},{"date":"1974-06-27","open":1,"high":1.017857,"low":0.982456,"close":1.008929},{"date":"1974-06-28","open":1,"high":1.009009,"low":0.982301,"close":0.99115},{"date":"1974-07-01","open":1,"high":1.017857,"low":0.991228,"close":1},{"date":"1974-07-02","open":1,"high":1.027273,"low":0.946903,"close":0.972727},{"date":"1974-07-03","open":0.972727,"high":1,"low":0.954545,"close":0.954545},{"date":"1974-07-05","open":0.954545,"high":0.990566,"low":0.945455,"close":0.981308},{"date":"1974-07-08","open":0.981132,"high":0.990476,"low":0.971698,"close":0.981132},{"date":"1974-07-09","open":0.981132,"high":1.009615,"low":0.953271,"close":0.981308},{"date":"1974-07-10","open":0.981308,"high":1.009524,"low":0.962963,"close":0.990476},{"date":"1974-07-11","open":0.990476,"high":1.019231,"low":0.971698,"close":0.980952},{"date":"1974-07-12","open":1,"high":1.009524,"low":0.972222,"close":1},{"date":"1974-07-15","open":1,"high":1.018692,"low":0.972727,"close":0.990826},{"date":"1974-07-16","open":0.990826,"high":1.028571,"low":0.93578,"close":0.971429},{"date":"1974-07-17","open":0.971429,"high":1.019608,"low":0.943387,"close":0.990476},{"date":"1974-07-18","open":1,"high":1.064533,"low":0.970874,"close":1.026663},{"date":"1974-07-19","open":1.026663,"high":1.04173,"low":1.009367,"close":1.021854},{"date":"1974-07-22","open":1.021854,"high":1.033967,"low":1.019471,"close":1.02909},{"date":"1974-07-23","open":1.02909,"high":1.044205,"low":1.0057,"close":1.02372},{"date":"1974-07-24","open":1.021899,"high":1.041733,"low":1.00181,"close":1.0315},{"date":"1974-07-25","open":1.030137,"high":1.035126,"low":0.996144,"close":1.011989},{"date":"1974-07-26","open":0.997923,"high":1.05364,"low":0.987102,"close":1.026837},{"date":"1974-07-29","open":1.025341,"high":1.041147,"low":1.008258,"close":1.019375},{"date":"1974-07-30","open":1.019375,"high":1.035602,"low":0.990072,"close":1.002858},{"date":"1974-07-31","open":0.997174,"high":1.007351,"low":0.953577,"close":0.967348},{"date":"1974-08-01","open":0.967348,"high":0.998095,"low":0.938933,"close":0.966369},{"date":"1974-08-02","open":0.966369,"high":0.968849,"low":0.944213,"close":0.951947},{"date":"1974-08-05","open":0.951947,"high":0.957718,"low":0.91233,"close":0.933256},{"date":"1974-08-06","open":0.933256,"high":0.986196,"low":0.914774,"close":0.958562},{"date":"1974-08-07","open":0.958562,"high":1.018834,"low":0.919096,"close":0.977136},{"date":"1974-08-08","open":0.977136,"high":1.013945,"low":0.951303,"close":0.988319},{"date":"1974-08-09","open":0.987611,"high":1.016059,"low":0.953259,"close":0.980718},{"date":"1974-08-12","open":0.979247,"high":0.994876,"low":0.932669,"close":0.95897},{"date":"1974-08-13","open":0.95897,"high":1.030204,"low":0.915585,"close":0.985972},{"date":"1974-08-14","open":0.997177,"high":1.071289,"low":0.981198,"close":1.027185},{"date":"1974-08-15","open":1.027185,"high":1.071609,"low":1.01773,"close":1.039236},{"date":"1974-08-16","open":1.045368,"high":1.097836,"low":1.040398,"close":1.067751},{"date":"1974-08-19","open":1.067751,"high":1.07941,"low":1.040648,"close":1.05035},{"date":"1974-08-20","open":1.05035,"high":1.08841,"low":1.01316,"close":1.040147},{"date":"1974-08-21","open":1.040147,"high":1.044906,"low":0.994211,"close":1.014858},{"date":"1974-08-22","open":1.014858,"high":1.020917,"low":0.953969,"close":0.972359},{"date":"1974-08-23","open":0.972359,"high":1.026456,"low":0.949444,"close":0.994166},{"date":"1974-08-26","open":0.994166,"high":1.057805,"low":0.982694,"close":1.022114},{"date":"1974-08-27","open":1.008403,"high":1.01459,"low":0.960964,"close":0.981829},{"date":"1974-08-28","open":0.981829,"high":1.011132,"low":0.953616,"close":0.962636},{"date":"1974-08-29","open":0.969135,"high":0.993066,"low":0.952193,"close":0.986133},{"date":"1974-08-30","open":0.986133,"high":1.01564,"low":0.962368,"close":0.989076},{"date":"1974-09-03","open":0.989076,"high":1.009111,"low":0.967443,"close":0.975914},{"date":"1974-09-04","open":0.977091,"high":0.989193,"low":0.940958,"close":0.958346},{"date":"1974-09-05","open":0.954054,"high":1.001917,"low":0.934182,"close":0.981048},{"date":"1974-09-06","open":0.981048,"high":1.000026,"low":0.947388,"close":0.956761},{"date":"1974-09-09","open":0.94356,"high":0.963331,"low":0.909567,"close":0.925812},{"date":"1974-09-10","open":0.925812,"high":0.947037,"low":0.891466,"close":0.910743},{"date":"1974-09-11","open":0.910743,"high":0.92688,"low":0.900355,"close":0.905715},{"date":"1974-09-12","open":0.909446,"high":0.914925,"low":0.858924,"close":0.865791},{"date":"1974-09-13","open":0.871038,"high":0.88345,"low":0.845471,"close":0.880754},{"date":"1974-09-16","open":0.880754,"high":0.932305,"low":0.864099,"close":0.923625},{"date":"1974-09-17","open":0.928307,"high":0.95937,"low":0.911529,"close":0.928307},{"date":"1974-09-18","open":0.928307,"high":0.974547,"low":0.897955,"close":0.949239},{"date":"1974-09-19","open":0.957322,"high":0.988757,"low":0.939808,"close":0.975706},{"date":"1974-09-20","open":0.973973,"high":0.986149,"low":0.931766,"close":0.964299},{"date":"1974-09-23","open":0.964299,"high":1.008135,"low":0.877725,"close":0.92047},{"date":"1974-09-24","open":0.904434,"high":0.922525,"low":0.878697,"close":0.888174},{"date":"1974-09-25","open":0.888174,"high":0.943823,"low":0.834817,"close":0.879645},{"date":"1974-09-26","open":0.876289,"high":0.900804,"low":0.849502,"close":0.873067},{"date":"1974-09-27","open":0.873067,"high":0.937518,"low":0.765634,"close":0.829179},{"date":"1974-09-30","open":0.87453,"high":0.960957,"low":0.843782,"close":0.929955},{"date":"1974-10-01","open":0.929955,"high":1.024914,"low":0.843782,"close":0.934552},{"date":"1974-10-02","open":0.934552,"high":0.967248,"low":0.869142,"close":0.897296},{"date":"1974-10-03","open":0.86682,"high":0.892417,"low":0.82762,"close":0.877897},{"date":"1974-10-04","open":0.877897,"high":0.918287,"low":0.823017,"close":0.863619},{"date":"1974-10-07","open":0.873743,"high":0.926753,"low":0.83934,"close":0.868118},{"date":"1974-10-08","open":0.868118,"high":0.888397,"low":0.843782,"close":0.874768},{"date":"1974-10-09","open":0.874768,"high":0.979845,"low":0.806547,"close":0.904634},{"date":"1974-10-10","open":0.922349,"high":0.980258,"low":0.836266,"close":0.893743},{"date":"1974-10-11","open":0.890632,"high":0.925793,"low":0.799549,"close":0.834817},{"date":"1974-10-14","open":0.841971,"high":0.908259,"low":0.80603,"close":0.852449},{"date":"1974-10-15","open":0.852449,"high":0.887253,"low":0.815982,"close":0.87014},{"date":"1974-10-16","open":0.87014,"high":0.887513,"low":0.818042,"close":0.84025},{"date":"1974-10-17","open":0.84289,"high":0.878242,"low":0.821736,"close":0.837479},{"date":"1974-10-18","open":0.834817,"high":0.854519,"low":0.786114,"close":0.819003},{"date":"1974-10-21","open":0.819003,"high":0.861797,"low":0.778594,"close":0.821338},{"date":"1974-10-22","open":0.811382,"high":0.830128,"low":0.738301,"close":0.7452},{"date":"1974-10-23","open":0.748936,"high":0.792319,"low":0.72299,"close":0.775992},{"date":"1974-10-24","open":0.780696,"high":0.80459,"low":0.761949,"close":0.790276},{"date":"1974-10-25","open":0.79718,"high":0.842021,"low":0.782772,"close":0.810572},{"date":"1974-10-28","open":0.810572,"high":0.827951,"low":0.787515,"close":0.809048},{"date":"1974-10-29","open":0.810782,"high":0.880911,"low":0.800893,"close":0.869967},{"date":"1974-10-30","open":0.869967,"high":0.948131,"low":0.822132,"close":0.895211},{"date":"1974-10-31","open":0.895211,"high":0.916235,"low":0.812329,"close":0.836294},{"date":"1974-11-01","open":0.836294,"high":0.850431,"low":0.803359,"close":0.815393},{"date":"1974-11-04","open":0.817755,"high":0.848769,"low":0.79337,"close":0.824143},{"date":"1974-11-05","open":0.821748,"high":0.857624,"low":0.776953,"close":0.81735},{"date":"1974-11-06","open":0.804022,"high":0.840708,"low":0.769759,"close":0.79511},{"date":"1974-11-07","open":0.79511,"high":0.831263,"low":0.762989,"close":0.810947},{"date":"1974-11-08","open":0.810947,"high":0.858572,"low":0.759393,"close":0.792409},{"date":"1974-11-11","open":0.792409,"high":0.794718,"low":0.746788,"close":0.765145},{"date":"1974-11-12","open":0.765145,"high":0.780905,"low":0.730625,"close":0.754425},{"date":"1974-11-13","open":0.754425,"high":0.814074,"low":0.746153,"close":0.810572},{"date":"1974-11-14","open":0.810572,"high":0.850928,"low":0.77517,"close":0.80409},{"date":"1974-11-15","open":0.80409,"high":0.813691,"low":0.759213,"close":0.778315},{"date":"1974-11-18","open":0.776119,"high":0.806759,"low":0.687119,"close":0.718767},{"date":"1974-11-19","open":0.718767,"high":0.758734,"low":0.704056,"close":0.743847},{"date":"1974-11-20","open":0.743847,"high":0.766728,"low":0.721407,"close":0.740736},{"date":"1974-11-21","open":0.740736,"high":0.755578,"low":0.710357,"close":0.728715},{"date":"1974-11-22","open":0.728169,"high":0.753656,"low":0.716577,"close":0.7356},{"date":"1974-11-25","open":0.7356,"high":0.750014,"low":0.702251,"close":0.7392},{"date":"1974-11-26","open":0.732154,"high":0.764301,"low":0.704006,"close":0.743012},{"date":"1974-11-27","open":0.750024,"high":0.788587,"low":0.729561,"close":0.76126},{"date":"1974-11-29","open":0.763032,"high":0.782157,"low":0.758248,"close":0.768996},{"date":"1974-12-02","open":0.765442,"high":0.79566,"low":0.706696,"close":0.752479},{"date":"1974-12-03","open":0.752479,"high":0.765027,"low":0.722438,"close":0.755002},{"date":"1974-12-04","open":0.752507,"high":0.769273,"low":0.725825,"close":0.745694},{"date":"1974-12-05","open":0.745694,"high":0.76248,"low":0.727191,"close":0.733882},{"date":"1974-12-06","open":0.715256,"high":0.727294,"low":0.698491,"close":0.707373},{"date":"1974-12-09","open":0.707373,"high":0.749387,"low":0.689359,"close":0.726971},{"date":"1974-12-10","open":0.729586,"high":0.772289,"low":0.713115,"close":0.750624},{"date":"1974-12-11","open":0.750624,"high":0.76524,"low":0.704919,"close":0.720376},{"date":"1974-12-12","open":0.720376,"high":0.734185,"low":0.701343,"close":0.72452},{"date":"1974-12-13","open":0.72452,"high":0.736572,"low":0.696796,"close":0.70768},{"date":"1974-12-16","open":0.70768,"high":0.71725,"low":0.673222,"close":0.683315},{"date":"1974-12-17","open":0.683315,"high":0.721171,"low":0.663973,"close":0.712042},{"date":"1974-12-18","open":0.705349,"high":0.719461,"low":0.684045,"close":0.698294},{"date":"1974-12-19","open":0.698294,"high":0.726053,"low":0.686931,"close":0.719164},{"date":"1974-12-20","open":0.719164,"high":0.731986,"low":0.695599,"close":0.701364},{"date":"1974-12-23","open":0.701364,"high":0.73614,"low":0.693407,"close":0.72168},{"date":"1974-12-24","open":0.72168,"high":0.725291,"low":0.709409,"close":0.723486},{"date":"1974-12-26","open":0.727097,"high":0.745183,"low":0.720155,"close":0.7356},{"date":"1974-12-27","open":0.730914,"high":0.738068,"low":0.720942,"close":0.730914},{"date":"1974-12-30","open":0.726287,"high":0.729842,"low":0.708871,"close":0.728064},{"date":"1974-12-31","open":0.723485,"high":0.753549,"low":0.699297,"close":0.733866},{"date":"1975-01-02","open":0.732812,"high":0.767215,"low":0.698625,"close":0.7237},{"date":"1975-01-03","open":0.725818,"high":0.786488,"low":0.714277,"close":0.746153},{"date":"1975-01-06","open":0.748914,"high":0.768715,"low":0.713351,"close":0.71807},{"date":"1975-01-07","open":0.722104,"high":0.742449,"low":0.711037,"close":0.734963},{"date":"1975-01-08","open":0.734963,"high":0.742977,"low":0.693062,"close":0.699076},{"date":"1975-01-09","open":0.699076,"high":0.763175,"low":0.687159,"close":0.741492},{"date":"1975-01-10","open":0.741561,"high":0.768491,"low":0.731264,"close":0.754241},{"date":"1975-01-13","open":0.752127,"high":0.755282,"low":0.708917,"close":0.710861},{"date":"1975-01-14","open":0.710861,"high":0.721892,"low":0.699673,"close":0.708182},{"date":"1975-01-15","open":0.708182,"high":0.738589,"low":0.69433,"close":0.730494},{"date":"1975-01-16","open":0.730494,"high":0.7382,"low":0.685192,"close":0.706138},{"date":"1975-01-17","open":0.704644,"high":0.704644,"low":0.678839,"close":0.69232},{"date":"1975-01-20","open":0.694165,"high":0.722344,"low":0.679206,"close":0.711498},{"date":"1975-01-21","open":0.715366,"high":0.735957,"low":0.690913,"close":0.710538},{"date":"1975-01-22","open":0.710538,"high":0.744775,"low":0.701192,"close":0.742704},{"date":"1975-01-23","open":0.745845,"high":0.781875,"low":0.729585,"close":0.754668},{"date":"1975-01-24","open":0.754668,"high":0.779348,"low":0.750533,"close":0.766207},{"date":"1975-01-27","open":0.775769,"high":0.815944,"low":0.72036,"close":0.765999},{"date":"1975-01-28","open":0.752393,"high":0.766669,"low":0.724823,"close":0.735807},{"date":"1975-01-29","open":0.735807,"high":0.762393,"low":0.708353,"close":0.738816},{"date":"1975-01-30","open":0.740223,"high":0.763603,"low":0.729337,"close":0.746733},{"date":"1975-01-31","open":0.746733,"high":0.763207,"low":0.734199,"close":0.751424},{"date":"1975-02-03","open":0.749541,"high":0.783292,"low":0.731133,"close":0.773625},{"date":"1975-02-04","open":0.772238,"high":0.793796,"low":0.734534,"close":0.750016},{"date":"1975-02-05","open":0.754145,"high":0.821266,"low":0.746823,"close":0.797343},{"date":"1975-02-06","open":0.802806,"high":0.835574,"low":0.75804,"close":0.770511},{"date":"1975-02-07","open":0.75743,"high":0.768149,"low":0.736992,"close":0.752623},{"date":"1975-02-10","open":0.752623,"high":0.759657,"low":0.734392,"close":0.737808},{"date":"1975-02-11","open":0.737808,"high":0.763224,"low":0.729182,"close":0.751764},{"date":"1975-02-12","open":0.751327,"high":0.795907,"low":0.746112,"close":0.792214},{"date":"1975-02-13","open":0.794139,"high":0.821208,"low":0.742667,"close":0.759132},{"date":"1975-02-14","open":0.759132,"high":0.759132,"low":0.706171,"close":0.722055},{"date":"1975-02-18","open":0.722055,"high":0.735426,"low":0.68215,"close":0.699126},{"date":"1975-02-19","open":0.699126,"high":0.730131,"low":0.681532,"close":0.727701},{"date":"1975-02-20","open":0.727701,"high":0.754952,"low":0.717963,"close":0.742433},{"date":"1975-02-21","open":0.742433,"high":0.751192,"low":0.718594,"close":0.732413},{"date":"1975-02-23","open":0.729913,"high":0.737,"low":0.708625,"close":0.718039},{"date":"1975-02-24","open":0.718696,"high":0.768675,"low":0.698265,"close":0.75182},{"date":"1975-02-25","open":0.75182,"high":0.771916,"low":0.723042,"close":0.738135},{"date":"1975-02-26","open":0.740772,"high":0.763022,"low":0.732173,"close":0.742143},{"date":"1975-02-27","open":0.743881,"high":0.771754,"low":0.733373,"close":0.75588},{"date":"1975-03-02","open":0.757231,"high":0.779382,"low":0.735997,"close":0.754398},{"date":"1975-03-03","open":0.765747,"high":0.789352,"low":0.731163,"close":0.731163},{"date":"1975-03-04","open":0.731163,"high":0.781243,"low":0.707538,"close":0.7366},{"date":"1975-03-05","open":0.7366,"high":0.795146,"low":0.7366,"close":0.7875},{"date":"1975-03-06","open":0.7875,"high":0.795146,"low":0.768838,"close":0.785039},{"date":"1975-03-09","open":0.785039,"high":0.796408,"low":0.762462,"close":0.78625},{"date":"1975-03-10","open":0.78625,"high":0.798769,"low":0.768838,"close":0.78249},{"date":"1975-03-11","open":0.78249,"high":0.798942,"low":0.773731,"close":0.773731},{"date":"1975-03-12","open":0.773731,"high":0.77874,"low":0.766221,"close":0.77749},{"date":"1975-03-13","open":0.770086,"high":0.776286,"low":0.745074,"close":0.752306},{"date":"1975-03-16","open":0.752306,"high":0.776417,"low":0.731973,"close":0.755432},{"date":"1975-03-17","open":0.755432,"high":0.76482,"low":0.725929,"close":0.744883},{"date":"1975-03-18","open":0.744883,"high":0.784925,"low":0.739009,"close":0.751655},{"date":"1975-03-19","open":0.75855,"high":0.776417,"low":0.752569,"close":0.764361},{"date":"1975-03-20","open":0.764361,"high":0.772729,"low":0.741,"close":0.745727},{"date":"1975-03-23","open":0.738239,"high":0.745074,"low":0.722706,"close":0.735853},{"date":"1975-03-24","open":0.735853,"high":0.752306,"low":0.719691,"close":0.727973},{"date":"1975-03-25","open":0.726108,"high":0.750748,"low":0.713257,"close":0.738232},{"date":"1975-03-26","open":0.738232,"high":0.750748,"low":0.729389,"close":0.743703},{"date":"1975-03-30","open":0.743703,"high":0.757573,"low":0.732411,"close":0.74136},{"date":"1975-03-31","open":0.745727,"high":0.752569,"low":0.716136,"close":0.726294},{"date":"1975-04-01","open":0.726294,"high":0.739431,"low":0.707342,"close":0.722055},{"date":"1975-04-02","open":0.722055,"high":0.735853,"low":0.709036,"close":0.721514},{"date":"1975-04-03","open":0.725787,"high":0.73257,"low":0.716139,"close":0.720963},{"date":"1975-04-06","open":0.715533,"high":0.736173,"low":0.708234,"close":0.736173},{"date":"1975-04-07","open":0.736173,"high":0.748692,"low":0.722283,"close":0.729651},{"date":"1975-04-08","open":0.729651,"high":0.746849,"low":0.683589,"close":0.699866},{"date":"1975-04-09","open":0.699866,"high":0.726791,"low":0.693673,"close":0.708},{"date":"1975-04-10","open":0.708,"high":0.717901,"low":0.698283,"close":0.701735},{"date":"1975-04-13","open":0.696719,"high":0.71614,"low":0.661883,"close":0.678158},{"date":"1975-04-14","open":0.683583,"high":0.711218,"low":0.677934,"close":0.697692},{"date":"1975-04-15","open":0.697692,"high":0.712831,"low":0.6901,"close":0.704647},{"date":"1975-04-16","open":0.698775,"high":0.703117,"low":0.676648,"close":0.687925},{"date":"1975-04-17","open":0.691521,"high":0.703342,"low":0.683857,"close":0.694068},{"date":"1975-04-20","open":0.694068,"high":0.707795,"low":0.67686,"close":0.679017},{"date":"1975-04-21","open":0.678787,"high":0.686254,"low":0.652063,"close":0.668744},{"date":"1975-04-22","open":0.668744,"high":0.68254,"low":0.660333,"close":0.675185},{"date":"1975-04-23","open":0.675185,"high":0.689459,"low":0.661532,"close":0.666911},{"date":"1975-04-24","open":0.672377,"high":0.710619,"low":0.672377,"close":0.697381},{"date":"1975-04-28","open":0.697381,"high":0.716138,"low":0.674908,"close":0.696667},{"date":"1975-04-29","open":0.696667,"high":0.708783,"low":0.692214,"close":0.705383},{"date":"1975-04-30","open":0.705383,"high":0.726896,"low":0.678387,"close":0.70137},{"date":"1975-05-01","open":0.714496,"high":0.741517,"low":0.69126,"close":0.715074},{"date":"1975-05-02","open":0.726811,"high":0.732148,"low":0.715089,"close":0.725138},{"date":"1975-05-05","open":0.730431,"high":0.77591,"low":0.72454,"close":0.769602},{"date":"1975-05-06","open":0.753944,"high":0.753944,"low":0.688672,"close":0.7052},{"date":"1975-05-07","open":0.7052,"high":0.74313,"low":0.692373,"close":0.717175},{"date":"1975-05-08","open":0.717175,"high":0.733328,"low":0.697173,"close":0.72178},{"date":"1975-05-09","open":0.72178,"high":0.734079,"low":0.708566,"close":0.727328},{"date":"1975-05-12","open":0.727328,"high":0.734453,"low":0.712605,"close":0.720682},{"date":"1975-05-13","open":0.720682,"high":0.750727,"low":0.713131,"close":0.742884},{"date":"1975-05-14","open":0.742884,"high":0.754797,"low":0.729162,"close":0.748687},{"date":"1975-05-15","open":0.748687,"high":0.768744,"low":0.725297,"close":0.744784},{"date":"1975-05-16","open":0.744784,"high":0.768434,"low":0.727508,"close":0.753944},{"date":"1975-05-19","open":0.760073,"high":0.790926,"low":0.747366,"close":0.770659},{"date":"1975-05-20","open":0.770659,"high":0.783358,"low":0.75624,"close":0.775951},{"date":"1975-05-21","open":0.770659,"high":0.776975,"low":0.747637,"close":0.763098},{"date":"1975-05-22","open":0.756894,"high":0.773829,"low":0.75478,"close":0.759008},{"date":"1975-05-23","open":0.759008,"high":0.765366,"low":0.747637,"close":0.75604},{"date":"1975-05-27","open":0.75604,"high":0.774836,"low":0.749742,"close":0.75604},{"date":"1975-05-28","open":0.751839,"high":0.764164,"low":0.73504,"close":0.749221},{"date":"1975-05-29","open":0.74709,"high":0.765924,"low":0.732148,"close":0.745433},{"date":"1975-05-30","open":0.757375,"high":0.779075,"low":0.732944,"close":0.753944},{"date":"1975-06-02","open":0.747912,"high":0.766656,"low":0.734079,"close":0.758508},{"date":"1975-06-03","open":0.758508,"high":0.772976,"low":0.74157,"close":0.765866},{"date":"1975-06-04","open":0.763811,"high":0.776032,"low":0.756638,"close":0.758685},{"date":"1975-06-05","open":0.758685,"high":0.759709,"low":0.744331,"close":0.759709},{"date":"1975-06-06","open":0.759709,"high":0.77916,"low":0.755614,"close":0.77812},{"date":"1975-06-09","open":0.772912,"high":0.779145,"low":0.75624,"close":0.759368},{"date":"1975-06-10","open":0.758145,"high":0.770574,"low":0.748694,"close":0.753944},{"date":"1975-06-11","open":0.747912,"high":0.760408,"low":0.73577,"close":0.743744},{"date":"1975-06-12","open":0.741656,"high":0.741656,"low":0.719238,"close":0.724992},{"date":"1975-06-13","open":0.724992,"high":0.741656,"low":0.719238,"close":0.734738},{"date":"1975-06-16","open":0.728953,"high":0.738181,"low":0.72178,"close":0.734079},{"date":"1975-06-17","open":0.734079,"high":0.748952,"low":0.72178,"close":0.733328},{"date":"1975-06-18","open":0.732288,"high":0.738194,"low":0.718744,"close":0.732944},{"date":"1975-06-19","open":0.732944,"high":0.751361,"low":0.730839,"close":0.74313},{"date":"1975-06-20","open":0.747366,"high":0.767369,"low":0.741339,"close":0.756697},{"date":"1975-06-23","open":0.756697,"high":0.77591,"low":0.741339,"close":0.759194},{"date":"1975-06-24","open":0.75416,"high":0.762496,"low":0.736484,"close":0.759368},{"date":"1975-06-25","open":0.759368,"high":0.770742,"low":0.748175,"close":0.764576},{"date":"1975-06-26","open":0.764576,"high":0.764576,"low":0.74404,"close":0.74404},{"date":"1975-06-27","open":0.74404,"high":0.762339,"low":0.74404,"close":0.75604},{"date":"1975-06-30","open":0.75604,"high":0.762339,"low":0.749992,"close":0.76129},{"date":"1975-07-01","open":0.76129,"high":0.76748,"low":0.741339,"close":0.753944},{"date":"1975-07-02","open":0.760073,"high":0.779091,"low":0.755837,"close":0.776942},{"date":"1975-07-03","open":0.776942,"high":0.79984,"low":0.772636,"close":0.79984},{"date":"1975-07-07","open":0.79984,"high":0.806619,"low":0.781242,"close":0.794483},{"date":"1975-07-08","open":0.79228,"high":0.80594,"low":0.781246,"close":0.796821},{"date":"1975-07-09","open":0.801274,"high":0.834921,"low":0.774785,"close":0.783397},{"date":"1975-07-10","open":0.76654,"high":0.772839,"low":0.754373,"close":0.761448},{"date":"1975-07-11","open":0.761448,"high":0.764576,"low":0.743307,"close":0.75231},{"date":"1975-07-14","open":0.75231,"high":0.758328,"low":0.747143,"close":0.750238},{"date":"1975-07-15","open":0.750238,"high":0.772772,"low":0.737841,"close":0.755837},{"date":"1975-07-16","open":0.755837,"high":0.770574,"low":0.716656,"close":0.735352},{"date":"1975-07-17","open":0.735352,"high":0.761708,"low":0.719846,"close":0.73605},{"date":"1975-07-18","open":0.73605,"high":0.742183,"low":0.712934,"close":0.720983},{"date":"1975-07-21","open":0.720983,"high":0.741849,"low":0.710223,"close":0.728723},{"date":"1975-07-22","open":0.728723,"high":0.756761,"low":0.72763,"close":0.74295},{"date":"1975-07-23","open":0.74295,"high":0.752551,"low":0.725289,"close":0.748136},{"date":"1975-07-24","open":0.748136,"high":0.775535,"low":0.730483,"close":0.75633},{"date":"1975-07-25","open":0.75633,"high":0.7586,"low":0.734095,"close":0.734095},{"date":"1975-07-28","open":0.734095,"high":0.741617,"low":0.716692,"close":0.726241},{"date":"1975-07-29","open":0.726241,"high":0.734095,"low":0.698084,"close":0.722871},{"date":"1975-07-30","open":0.722871,"high":0.731853,"low":0.712248,"close":0.726241},{"date":"1975-07-31","open":0.726241,"high":0.731853,"low":0.710017,"close":0.710017},{"date":"1975-08-01","open":0.716138,"high":0.746366,"low":0.695931,"close":0.726598},{"date":"1975-08-04","open":0.723116,"high":0.736264,"low":0.700584,"close":0.713207},{"date":"1975-08-05","open":0.713207,"high":0.729164,"low":0.697536,"close":0.7114},{"date":"1975-08-06","open":0.713773,"high":0.743364,"low":0.694823,"close":0.723628},{"date":"1975-08-07","open":0.723628,"high":0.737062,"low":0.719018,"close":0.721327},{"date":"1975-08-08","open":0.721327,"high":0.730089,"low":0.714407,"close":0.720786},{"date":"1975-08-11","open":0.720786,"high":0.73358,"low":0.70814,"close":0.727088},{"date":"1975-08-12","open":0.714443,"high":0.721235,"low":0.701543,"close":0.709913},{"date":"1975-08-13","open":0.708783,"high":0.721327,"low":0.694061,"close":0.707496},{"date":"1975-08-14","open":0.711491,"high":0.724427,"low":0.706839,"close":0.717901},{"date":"1975-08-15","open":0.720243,"high":0.731973,"low":0.707496,"close":0.715566},{"date":"1975-08-18","open":0.715566,"high":0.747798,"low":0.68953,"close":0.729881},{"date":"1975-08-19","open":0.729881,"high":0.743523,"low":0.719128,"close":0.729398},{"date":"1975-08-20","open":0.726991,"high":0.740708,"low":0.718546,"close":0.730131},{"date":"1975-08-21","open":0.730131,"high":0.745623,"low":0.713731,"close":0.722832},{"date":"1975-08-22","open":0.722832,"high":0.730131,"low":0.694441,"close":0.710218},{"date":"1975-08-25","open":0.7114,"high":0.74025,"low":0.704991,"close":0.721514},{"date":"1975-08-26","open":0.721514,"high":0.731815,"low":0.700755,"close":0.713731},{"date":"1975-08-27","open":0.713731,"high":0.718546,"low":0.703596,"close":0.718546},{"date":"1975-08-28","open":0.711954,"high":0.728679,"low":0.696784,"close":0.713207},{"date":"1975-08-29","open":0.713207,"high":0.731527,"low":0.698696,"close":0.729164},{"date":"1975-09-02","open":0.729164,"high":0.739809,"low":0.702649,"close":0.710218},{"date":"1975-09-03","open":0.716734,"high":0.741934,"low":0.708376,"close":0.726486},{"date":"1975-09-04","open":0.726486,"high":0.737019,"low":0.708234,"close":0.710664},{"date":"1975-09-05","open":0.711879,"high":0.734124,"low":0.711879,"close":0.725438},{"date":"1975-09-08","open":0.722962,"high":0.737,"low":0.715524,"close":0.721724},{"date":"1975-09-09","open":0.721724,"high":0.755716,"low":0.696056,"close":0.731461},{"date":"1975-09-10","open":0.725078,"high":0.732257,"low":0.719971,"close":0.729673},{"date":"1975-09-11","open":0.729673,"high":0.734832,"low":0.717412,"close":0.719971},{"date":"1975-09-12","open":0.719971,"high":0.737406,"low":0.711718,"close":0.72252},{"date":"1975-09-15","open":0.72252,"high":0.732257,"low":0.712314,"close":0.724515},{"date":"1975-09-16","open":0.724515,"high":0.729673,"low":0.718069,"close":0.724515},{"date":"1975-09-17","open":0.724515,"high":0.725812,"low":0.697356,"close":0.704126},{"date":"1975-09-18","open":0.707922,"high":0.740392,"low":0.687887,"close":0.719238},{"date":"1975-09-19","open":0.712453,"high":0.744396,"low":0.686545,"close":0.710218},{"date":"1975-09-22","open":0.710218,"high":0.731073,"low":0.710218,"close":0.721514},{"date":"1975-09-23","open":0.727701,"high":0.734566,"low":0.703364,"close":0.724736},{"date":"1975-09-24","open":0.724736,"high":0.734566,"low":0.706491,"close":0.717963},{"date":"1975-09-25","open":0.717963,"high":0.732104,"low":0.706491,"close":0.717963},{"date":"1975-09-26","open":0.711315,"high":0.718546,"low":0.693645,"close":0.693645},{"date":"1975-09-29","open":0.693645,"high":0.706491,"low":0.68036,"close":0.695239},{"date":"1975-09-30","open":0.692844,"high":0.705794,"low":0.665236,"close":0.688757},{"date":"1975-10-01","open":0.688757,"high":0.696056,"low":0.673944,"close":0.681458},{"date":"1975-10-02","open":0.689972,"high":0.700925,"low":0.671155,"close":0.681809},{"date":"1975-10-03","open":0.686545,"high":0.714955,"low":0.662456,"close":0.689868},{"date":"1975-10-06","open":0.689868,"high":0.724937,"low":0.68387,"close":0.6918},{"date":"1975-10-07","open":0.685836,"high":0.69369,"low":0.668695,"close":0.679729},{"date":"1975-10-08","open":0.684136,"high":0.701797,"low":0.656325,"close":0.677934},{"date":"1975-10-09","open":0.68224,"high":0.697306,"low":0.676648,"close":0.681984},{"date":"1975-10-10","open":0.676439,"high":0.683854,"low":0.651032,"close":0.651032},{"date":"1975-10-13","open":0.651032,"high":0.661456,"low":0.622992,"close":0.636015},{"date":"1975-10-14","open":0.636015,"high":0.656165,"low":0.624992,"close":0.641811},{"date":"1975-10-15","open":0.646905,"high":0.658328,"low":0.640698,"close":0.646905},{"date":"1975-10-16","open":0.647937,"high":0.667571,"low":0.642835,"close":0.657238},{"date":"1975-10-17","open":0.662496,"high":0.674992,"low":0.6552,"close":0.670824},{"date":"1975-10-20","open":0.670824,"high":0.691664,"low":0.655102,"close":0.680772},{"date":"1975-10-21","open":0.675453,"high":0.685625,"low":0.663054,"close":0.663054},{"date":"1975-10-22","open":0.663054,"high":0.674248,"low":0.641321,"close":0.64909},{"date":"1975-10-23","open":0.64909,"high":0.660754,"low":0.642356,"close":0.659784},{"date":"1975-10-24","open":0.659784,"high":0.670765,"low":0.643261,"close":0.653008},{"date":"1975-10-27","open":0.657992,"high":0.675077,"low":0.656008,"close":0.667062},{"date":"1975-10-28","open":0.667062,"high":0.673069,"low":0.654985,"close":0.663954},{"date":"1975-10-29","open":0.659985,"high":0.675453,"low":0.641099,"close":0.647031},{"date":"1975-10-30","open":0.652047,"high":0.670512,"low":0.648008,"close":0.66026},{"date":"1975-10-31","open":0.655102,"high":0.661211,"low":0.641953,"close":0.656085},{"date":"1975-11-03","open":0.656085,"high":0.663242,"low":0.652047,"close":0.659172},{"date":"1975-11-04","open":0.659172,"high":0.668465,"low":0.649016,"close":0.667441},{"date":"1975-11-05","open":0.670512,"high":0.686921,"low":0.660116,"close":0.676469},{"date":"1975-11-06","open":0.676469,"high":0.685625,"low":0.660977,"close":0.675077},{"date":"1975-11-07","open":0.670916,"high":0.680855,"low":0.670916,"close":0.675885},{"date":"1975-11-10","open":0.675885,"high":0.689092,"low":0.673893,"close":0.680855},{"date":"1975-11-11","open":0.680855,"high":0.691786,"low":0.678863,"close":0.689802},{"date":"1975-11-12","open":0.693779,"high":0.705702,"low":0.678246,"close":0.687963},{"date":"1975-11-13","open":0.687963,"high":0.697679,"low":0.677846,"close":0.682867},{"date":"1975-11-14","open":0.682867,"high":0.693135,"low":0.679007,"close":0.680933},{"date":"1975-11-17","open":0.680933,"high":0.68383,"low":0.666241,"close":0.670044},{"date":"1975-11-18","open":0.670044,"high":0.681669,"low":0.669095,"close":0.669095},{"date":"1975-11-19","open":0.669095,"high":0.674971,"low":0.659591,"close":0.672096},{"date":"1975-11-20","open":0.672096,"high":0.693135,"low":0.663485,"close":0.678451},{"date":"1975-11-21","open":0.678451,"high":0.705543,"low":0.668522,"close":0.688809},{"date":"1975-11-24","open":0.688809,"high":0.702512,"low":0.683832,"close":0.6931},{"date":"1975-11-25","open":0.698108,"high":0.709131,"low":0.692779,"close":0.697748},{"date":"1975-11-26","open":0.697748,"high":0.707123,"low":0.686545,"close":0.697748},{"date":"1975-11-28","open":0.697748,"high":0.700733,"low":0.68753,"close":0.695763},{"date":"1975-12-01","open":0.696756,"high":0.705702,"low":0.686278,"close":0.69974},{"date":"1975-12-02","open":0.697748,"high":0.697748,"low":0.685824,"close":0.691786},{"date":"1975-12-03","open":0.684085,"high":0.689388,"low":0.663054,"close":0.666062},{"date":"1975-12-04","open":0.666062,"high":0.683586,"low":0.659046,"close":0.675453},{"date":"1975-12-05","open":0.675453,"high":0.695824,"low":0.663242,"close":0.67377},{"date":"1975-12-08","open":0.67377,"high":0.685135,"low":0.661211,"close":0.676669},{"date":"1975-12-09","open":0.676669,"high":0.686921,"low":0.66214,"close":0.681555},{"date":"1975-12-10","open":0.681555,"high":0.697173,"low":0.681555,"close":0.691727},{"date":"1975-12-11","open":0.697173,"high":0.707873,"low":0.686921,"close":0.693405},{"date":"1975-12-12","open":0.693405,"high":0.696508,"low":0.679516,"close":0.685625},{"date":"1975-12-15","open":0.685625,"high":0.688672,"low":0.670069,"close":0.682326},{"date":"1975-12-16","open":0.679077,"high":0.687092,"low":0.663759,"close":0.67372},{"date":"1975-12-17","open":0.67372,"high":0.678652,"low":0.658806,"close":0.668788},{"date":"1975-12-18","open":0.668788,"high":0.674893,"low":0.661886,"close":0.661886},{"date":"1975-12-19","open":0.660902,"high":0.676271,"low":0.643144,"close":0.658101},{"date":"1975-12-22","open":0.658101,"high":0.671383,"low":0.650031,"close":0.660188},{"date":"1975-12-23","open":0.663242,"high":0.671383,"low":0.648053,"close":0.661054},{"date":"1975-12-24","open":0.667062,"high":0.673069,"low":0.661969,"close":0.661969},{"date":"1975-12-26","open":0.661969,"high":0.665947,"low":0.651038,"close":0.655932},{"date":"1975-12-29","open":0.655932,"high":0.665947,"low":0.648098,"close":0.657992},{"date":"1975-12-30","open":0.657,"high":0.662054,"low":0.648053,"close":0.656046},{"date":"1975-12-31","open":0.656046,"high":0.668194,"low":0.650038,"close":0.659046},{"date":"1976-01-02","open":0.659046,"high":0.674248,"low":0.657046,"close":0.669062},{"date":"1976-01-05","open":0.663954,"high":0.683832,"low":0.647149,"close":0.666582},{"date":"1976-01-06","open":0.658691,"high":0.668272,"low":0.653883,"close":0.657686},{"date":"1976-01-07","open":0.657686,"high":0.677074,"low":0.654839,"close":0.665504},{"date":"1976-01-08","open":0.665504,"high":0.676299,"low":0.656779,"close":0.669363},{"date":"1976-01-09","open":0.669363,"high":0.689903,"low":0.665504,"close":0.680933},{"date":"1976-01-12","open":0.680933,"high":0.692511,"low":0.654784,"close":0.672583},{"date":"1976-01-13","open":0.672583,"high":0.69637,"low":0.666957,"close":0.688652},{"date":"1976-01-14","open":0.688652,"high":0.698649,"low":0.668022,"close":0.678399},{"date":"1976-01-15","open":0.678399,"high":0.684299,"low":0.664151,"close":0.673847},{"date":"1976-01-16","open":0.674796,"high":0.687153,"low":0.665086,"close":0.677266},{"date":"1976-01-19","open":0.677266,"high":0.696657,"low":0.670705,"close":0.686891},{"date":"1976-01-20","open":0.686891,"high":0.694752,"low":0.665914,"close":0.673518},{"date":"1976-01-21","open":0.673518,"high":0.684299,"low":0.667899,"close":0.672739},{"date":"1976-01-22","open":0.672739,"high":0.696993,"low":0.667899,"close":0.694118},{"date":"1976-01-23","open":0.694118,"high":0.718051,"low":0.679341,"close":0.699152},{"date":"1976-01-26","open":0.701986,"high":0.722314,"low":0.696935,"close":0.705761},{"date":"1976-01-27","open":0.697268,"high":0.712763,"low":0.685,"close":0.700222},{"date":"1976-01-28","open":0.700222,"high":0.704081,"low":0.682401,"close":0.694118},{"date":"1976-01-29","open":0.694118,"high":0.717096,"low":0.672429,"close":0.696607},{"date":"1976-01-30","open":0.696607,"high":0.713799,"low":0.683355,"close":0.685206},{"date":"1976-02-02","open":0.685206,"high":0.695065,"low":0.672277,"close":0.691317},{"date":"1976-02-03","open":0.686379,"high":0.688236,"low":0.674121,"close":0.67966},{"date":"1976-02-04","open":0.67966,"high":0.686379,"low":0.670289,"close":0.675043},{"date":"1976-02-05","open":0.674121,"high":0.693803,"low":0.658426,"close":0.679547},{"date":"1976-02-06","open":0.679547,"high":0.695074,"low":0.668022,"close":0.673681},{"date":"1976-02-09","open":0.673681,"high":0.692206,"low":0.66613,"close":0.684299},{"date":"1976-02-10","open":0.684299,"high":0.69,"low":0.668835,"close":0.676331},{"date":"1976-02-11","open":0.676331,"high":0.690956,"low":0.668835,"close":0.680496},{"date":"1976-02-12","open":0.680496,"high":0.687419,"low":0.660471,"close":0.67114},{"date":"1976-02-13","open":0.67114,"high":0.688241,"low":0.658642,"close":0.673388},{"date":"1976-02-17","open":0.673388,"high":0.689508,"low":0.668522,"close":0.674534},{"date":"1976-02-18","open":0.674534,"high":0.691786,"low":0.665612,"close":0.665612},{"date":"1976-02-19","open":0.674358,"high":0.693135,"low":0.669363,"close":0.691173},{"date":"1976-02-20","open":0.680933,"high":0.699259,"low":0.672096,"close":0.689615},{"date":"1976-02-23","open":0.689615,"high":0.70488,"low":0.684793,"close":0.691541},{"date":"1976-02-24","open":0.691541,"high":0.697333,"low":0.681669,"close":0.686719},{"date":"1976-02-25","open":0.686719,"high":0.70825,"low":0.661489,"close":0.687256},{"date":"1976-02-26","open":0.686278,"high":0.696756,"low":0.661805,"close":0.673893},{"date":"1976-02-27","open":0.673893,"high":0.689092,"low":0.658924,"close":0.666818},{"date":"1976-03-01","open":0.670765,"high":0.700496,"low":0.670765,"close":0.689802},{"date":"1976-03-02","open":0.689802,"high":0.69974,"low":0.66743,"close":0.672252},{"date":"1976-03-03","open":0.672252,"high":0.69509,"low":0.656779,"close":0.678246},{"date":"1976-03-04","open":0.678246,"high":0.683346,"low":0.660754,"close":0.668654},{"date":"1976-03-05","open":0.668654,"high":0.689802,"low":0.655896,"close":0.667803},{"date":"1976-03-08","open":0.670765,"high":0.694439,"low":0.660754,"close":0.689218},{"date":"1976-03-09","open":0.689218,"high":0.69509,"low":0.66061,"close":0.675511},{"date":"1976-03-10","open":0.675511,"high":0.685301,"low":0.67047,"close":0.674358},{"date":"1976-03-11","open":0.674358,"high":0.675328,"low":0.651037,"close":0.66743},{"date":"1976-03-12","open":0.66743,"high":0.674358,"low":0.659719,"close":0.67144},{"date":"1976-03-15","open":0.67047,"high":0.675511,"low":0.663664,"close":0.668654},{"date":"1976-03-16","open":0.668654,"high":0.679429,"low":0.661724,"close":0.67241},{"date":"1976-03-17","open":0.67241,"high":0.684075,"low":0.66743,"close":0.673388},{"date":"1976-03-18","open":0.673388,"high":0.678451,"low":0.664642,"close":0.673549},{"date":"1976-03-19","open":0.673549,"high":0.674534,"low":0.662694,"close":0.666582},{"date":"1976-03-22","open":0.666582,"high":0.677466,"low":0.666582,"close":0.675511},{"date":"1976-03-23","open":0.675511,"high":0.680629,"low":0.667677,"close":0.678652},{"date":"1976-03-24","open":0.677466,"high":0.691173,"low":0.657686,"close":0.666241},{"date":"1976-03-25","open":0.666241,"high":0.669095,"low":0.651036,"close":0.66054},{"date":"1976-03-26","open":0.665292,"high":0.676882,"low":0.665292,"close":0.670044},{"date":"1976-03-29","open":0.670044,"high":0.677846,"low":0.663394,"close":0.665292},{"date":"1976-03-30","open":0.665292,"high":0.672096,"low":0.658642,"close":0.658642},{"date":"1976-03-31","open":0.659591,"high":0.669095,"low":0.650101,"close":0.658532},{"date":"1976-04-01","open":0.658532,"high":0.668146,"low":0.652906,"close":0.662438},{"date":"1976-04-02","open":0.662438,"high":0.670184,"low":0.644428,"close":0.662438},{"date":"1976-04-05","open":0.662438,"high":0.664343,"low":0.651036,"close":0.66054},{"date":"1976-04-06","open":0.661489,"high":0.66719,"low":0.642723,"close":0.647314},{"date":"1976-04-07","open":0.645457,"high":0.654812,"low":0.630571,"close":0.640659},{"date":"1976-04-08","open":0.640659,"high":0.655824,"low":0.631225,"close":0.638679},{"date":"1976-04-09","open":0.638679,"high":0.652949,"low":0.63773,"close":0.645294},{"date":"1976-04-12","open":0.645294,"high":0.654896,"low":0.638679,"close":0.649104},{"date":"1976-04-13","open":0.649104,"high":0.654896,"low":0.634876,"close":0.645336},{"date":"1976-04-14","open":0.640659,"high":0.643486,"low":0.633237,"close":0.638768},{"date":"1976-04-15","open":0.638768,"high":0.63971,"low":0.628554,"close":0.637826},{"date":"1976-04-19","open":0.633237,"high":0.635108,"low":0.62056,"close":0.629643},{"date":"1976-04-20","open":0.629643,"high":0.638943,"low":0.624255,"close":0.633489},{"date":"1976-04-21","open":0.633489,"high":0.660336,"low":0.633489,"close":0.656614},{"date":"1976-04-22","open":0.656614,"high":0.676693,"low":0.646418,"close":0.660471},{"date":"1976-04-23","open":0.656696,"high":0.666353,"low":0.641601,"close":0.646285},{"date":"1976-04-26","open":0.651037,"high":0.664642,"low":0.649118,"close":0.655859},{"date":"1976-04-27","open":0.655859,"high":0.664642,"low":0.649104,"close":0.650074},{"date":"1976-04-28","open":0.650074,"high":0.675697,"low":0.641393,"close":0.652978},{"date":"1976-04-29","open":0.652978,"high":0.657836,"low":0.639544,"close":0.644281},{"date":"1976-04-30","open":0.644281,"high":0.648141,"low":0.627277,"close":0.63189},{"date":"1976-05-03","open":0.63189,"high":0.639459,"low":0.620397,"close":0.629015},{"date":"1976-05-04","open":0.629015,"high":0.63189,"low":0.62062,"close":0.630926},{"date":"1976-05-05","open":0.630926,"high":0.63657,"low":0.62614,"close":0.63189},{"date":"1976-05-06","open":0.63189,"high":0.643375,"low":0.614504,"close":0.628391},{"date":"1976-05-07","open":0.631225,"high":0.641601,"low":0.622207,"close":0.636986},{"date":"1976-05-10","open":0.636986,"high":0.642604,"low":0.622411,"close":0.623333},{"date":"1976-05-11","open":0.623333,"high":0.635108,"low":0.615275,"close":0.625921},{"date":"1976-05-12","open":0.625921,"high":0.635942,"low":0.613836,"close":0.620122},{"date":"1976-05-13","open":0.620122,"high":0.630275,"low":0.611971,"close":0.622935},{"date":"1976-05-14","open":0.621058,"high":0.625558,"low":0.608885,"close":0.615181},{"date":"1976-05-17","open":0.615181,"high":0.622526,"low":0.60763,"close":0.617774},{"date":"1976-05-18","open":0.617774,"high":0.623474,"low":0.613297,"close":0.622526},{"date":"1976-05-19","open":0.623474,"high":0.629175,"low":0.618957,"close":0.627277},{"date":"1976-05-20","open":0.627277,"high":0.63108,"low":0.612626,"close":0.617065},{"date":"1976-05-21","open":0.617065,"high":0.625372,"low":0.603862,"close":0.609219},{"date":"1976-05-24","open":0.609219,"high":0.611117,"low":0.601971,"close":0.607314},{"date":"1976-05-25","open":0.607314,"high":0.626746,"low":0.607314,"close":0.62017},{"date":"1976-05-26","open":0.62017,"high":0.630627,"low":0.619207,"close":0.62017},{"date":"1976-05-27","open":0.619207,"high":0.623828,"low":0.611489,"close":0.619207},{"date":"1976-05-28","open":0.619207,"high":0.626926,"low":0.613699,"close":0.622316},{"date":"1976-06-01","open":0.620397,"high":0.624993,"low":0.611779,"close":0.616566},{"date":"1976-06-02","open":0.616566,"high":0.623067,"low":0.605081,"close":0.605081},{"date":"1976-06-03","open":0.609563,"high":0.61703,"low":0.60763,"close":0.613142},{"date":"1976-06-04","open":0.613142,"high":0.628176,"low":0.604396,"close":0.620221},{"date":"1976-06-07","open":0.620221,"high":0.627,"low":0.619229,"close":0.619229},{"date":"1976-06-08","open":0.619229,"high":0.624198,"low":0.612568,"close":0.623206},{"date":"1976-06-09","open":0.628,"high":0.637915,"low":0.624992,"close":0.633876},{"date":"1976-06-10","open":0.633876,"high":0.643969,"low":0.629837,"close":0.641953},{"date":"1976-06-11","open":0.640015,"high":0.647031,"low":0.630318,"close":0.641099},{"date":"1976-06-14","open":0.644076,"high":0.649046,"low":0.639197,"close":0.648053},{"date":"1976-06-15","open":0.648053,"high":0.650038,"low":0.637227,"close":0.643144},{"date":"1976-06-16","open":0.643144,"high":0.647091,"low":0.624993,"close":0.626926},{"date":"1976-06-17","open":0.631748,"high":0.644231,"low":0.627103,"close":0.637533},{"date":"1976-06-18","open":0.637533,"high":0.644281,"low":0.614504,"close":0.618957},{"date":"1976-06-21","open":0.616123,"high":0.616123,"low":0.59895,"close":0.605464},{"date":"1976-06-22","open":0.605464,"high":0.60982,"low":0.590514,"close":0.603259},{"date":"1976-06-23","open":0.603259,"high":0.615869,"low":0.59577,"close":0.60827},{"date":"1976-06-24","open":0.60827,"high":0.617774,"low":0.59764,"close":0.608885},{"date":"1976-06-25","open":0.608885,"high":0.625372,"low":0.604536,"close":0.615181},{"date":"1976-06-28","open":0.615181,"high":0.618014,"low":0.607007,"close":0.607007},{"date":"1976-06-29","open":0.612626,"high":0.631225,"low":0.60825,"close":0.626507},{"date":"1976-06-30","open":0.630275,"high":0.64438,"low":0.625741,"close":0.634993},{"date":"1976-07-01","open":0.634993,"high":0.635942,"low":0.622935,"close":0.631225},{"date":"1976-07-02","open":0.631225,"high":0.636781,"low":0.625558,"close":0.633927},{"date":"1976-07-06","open":0.633927,"high":0.636781,"low":0.625558,"close":0.625558},{"date":"1976-07-07","open":0.626507,"high":0.630275,"low":0.622,"close":0.625741},{"date":"1976-07-08","open":0.625741,"high":0.637826,"low":0.625741,"close":0.629489},{"date":"1976-07-09","open":0.629489,"high":0.646353,"low":0.605826,"close":0.628273},{"date":"1976-07-12","open":0.627528,"high":0.641993,"low":0.614721,"close":0.627849},{"date":"1976-07-13","open":0.627849,"high":0.633076,"low":0.61649,"close":0.624993},{"date":"1976-07-14","open":0.624993,"high":0.632179,"low":0.618932,"close":0.624281},{"date":"1976-07-15","open":0.624281,"high":0.632179,"low":0.620712,"close":0.626793},{"date":"1976-07-16","open":0.624097,"high":0.624097,"low":0.613575,"close":0.622303},{"date":"1976-07-19","open":0.622303,"high":0.628431,"low":0.604088,"close":0.608226},{"date":"1976-07-20","open":0.608226,"high":0.614221,"low":0.593463,"close":0.601096},{"date":"1976-07-21","open":0.601096,"high":0.605555,"low":0.591209,"close":0.592973},{"date":"1976-07-22","open":0.592973,"high":0.597891,"low":0.586369,"close":0.592973},{"date":"1976-07-23","open":0.595608,"high":0.603527,"low":0.591611,"close":0.596852},{"date":"1976-07-26","open":0.599477,"high":0.609689,"low":0.599477,"close":0.604718},{"date":"1976-07-27","open":0.604718,"high":0.613203,"low":0.604718,"close":0.608804},{"date":"1976-07-28","open":0.608804,"high":0.612946,"low":0.604405,"close":0.608804},{"date":"1976-07-29","open":0.608804,"high":0.615605,"low":0.607047,"close":0.615605},{"date":"1976-07-30","open":0.615605,"high":0.615605,"low":0.602973,"close":0.610568},{"date":"1976-08-02","open":0.610568,"high":0.614088,"low":0.600687,"close":0.60416},{"date":"1976-08-03","open":0.605027,"high":0.618705,"low":0.593163,"close":0.602529},{"date":"1976-08-04","open":0.602529,"high":0.605928,"low":0.58971,"close":0.603379},{"date":"1976-08-05","open":0.600824,"high":0.604776,"low":0.591851,"close":0.599638},{"date":"1976-08-06","open":0.599638,"high":0.603609,"low":0.5945,"close":0.598437},{"date":"1976-08-09","open":0.598437,"high":0.6059,"low":0.586789,"close":0.590675},{"date":"1976-08-10","open":0.594126,"high":0.596709,"low":0.586359,"close":0.588908},{"date":"1976-08-11","open":0.588908,"high":0.595719,"low":0.580471,"close":0.586779},{"date":"1976-08-12","open":0.586779,"high":0.592314,"low":0.580471,"close":0.588468},{"date":"1976-08-13","open":0.588468,"high":0.593539,"low":0.583832,"close":0.593539},{"date":"1976-08-16","open":0.592695,"high":0.592695,"low":0.58551,"close":0.592695},{"date":"1976-08-17","open":0.588871,"high":0.590555,"low":0.582596,"close":0.585929},{"date":"1976-08-18","open":0.586769,"high":0.594755,"low":0.586769,"close":0.591394},{"date":"1976-08-19","open":0.591394,"high":0.593071,"low":0.588032,"close":0.588871},{"date":"1976-08-20","open":0.588871,"high":0.593539,"low":0.58551,"close":0.588032},{"date":"1976-08-23","open":0.580471,"high":0.588059,"low":0.57291,"close":0.580857},{"date":"1976-08-24","open":0.57663,"high":0.580399,"low":0.567331,"close":0.574444},{"date":"1976-08-25","open":0.574444,"high":0.583804,"low":0.566487,"close":0.578325},{"date":"1976-08-26","open":0.578325,"high":0.582105,"low":0.571558,"close":0.576993},{"date":"1976-08-27","open":0.576993,"high":0.582507,"low":0.571889,"close":0.579934},{"date":"1976-08-30","open":0.579934,"high":0.582507,"low":0.575294,"close":0.578699},{"date":"1976-08-31","open":0.578699,"high":0.588059,"low":0.569548,"close":0.580471},{"date":"1976-09-01","open":0.580471,"high":0.587194,"low":0.568627,"close":0.576044},{"date":"1976-09-02","open":0.576044,"high":0.583032,"low":0.569145,"close":0.572747},{"date":"1976-09-03","open":0.572747,"high":0.580541,"low":0.571924,"close":0.580541},{"date":"1976-09-07","open":0.580541,"high":0.590103,"low":0.576867,"close":0.584688},{"date":"1976-09-08","open":0.585516,"high":0.597271,"low":0.585516,"close":0.590942},{"date":"1976-09-09","open":0.589269,"high":0.593071,"low":0.575567,"close":0.58009},{"date":"1976-09-10","open":0.578423,"high":0.582155,"low":0.565897,"close":0.578423},{"date":"1976-09-13","open":0.577583,"high":0.58131,"low":0.563684,"close":0.57711},{"date":"1976-09-14","open":0.583804,"high":0.587645,"low":0.579549,"close":0.580399},{"date":"1976-09-15","open":0.580399,"high":0.582954,"low":0.57663,"close":0.582105},{"date":"1976-09-16","open":0.582105,"high":0.588908,"low":0.57291,"close":0.585084},{"date":"1976-09-17","open":0.584671,"high":0.593071,"low":0.580923,"close":0.589269},{"date":"1976-09-20","open":0.589269,"high":0.596922,"low":0.578885,"close":0.586355},{"date":"1976-09-21","open":0.586355,"high":0.594755,"low":0.564775,"close":0.568844},{"date":"1976-09-22","open":0.570469,"high":0.590873,"low":0.566925,"close":0.576634},{"date":"1976-09-23","open":0.576634,"high":0.583887,"low":0.562623,"close":0.568547},{"date":"1976-09-24","open":0.569656,"high":0.573239,"low":0.563144,"close":0.568327},{"date":"1976-09-27","open":0.569145,"high":0.572421,"low":0.565587,"close":0.571604},{"date":"1976-09-28","open":0.571604,"high":0.578885,"low":0.555006,"close":0.572248},{"date":"1976-09-29","open":0.572248,"high":0.575917,"low":0.563684,"close":0.563684},{"date":"1976-09-30","open":0.563684,"high":0.570586,"low":0.562032,"close":0.566152},{"date":"1976-10-01","open":0.566152,"high":0.566975,"low":0.55522,"close":0.558734},{"date":"1976-10-04","open":0.558734,"high":0.563955,"low":0.553791,"close":0.559809},{"date":"1976-10-05","open":0.559809,"high":0.565064,"low":0.552146,"close":0.565064},{"date":"1976-10-06","open":0.565064,"high":0.569237,"low":0.559809,"close":0.562293},{"date":"1976-10-07","open":0.562293,"high":0.57091,"low":0.558981,"close":0.567274},{"date":"1976-10-08","open":0.567274,"high":0.575917,"low":0.565611,"close":0.569237},{"date":"1976-10-11","open":0.569237,"high":0.569237,"low":0.564231,"close":0.569237},{"date":"1976-10-12","open":0.567571,"high":0.578699,"low":0.558391,"close":0.56451},{"date":"1976-10-13","open":0.562832,"high":0.562832,"low":0.549854,"close":0.555662},{"date":"1976-10-14","open":0.561994,"high":0.56934,"low":0.53931,"close":0.543656},{"date":"1976-10-15","open":0.547209,"high":0.551664,"low":0.543804,"close":0.549954},{"date":"1976-10-18","open":0.550809,"high":0.559375,"low":0.543656,"close":0.557664},{"date":"1976-10-19","open":0.557664,"high":0.5677,"low":0.555092,"close":0.561358},{"date":"1976-10-20","open":0.561358,"high":0.563079,"low":0.553382,"close":0.563079},{"date":"1976-10-21","open":0.563079,"high":0.568573,"low":0.557046,"close":0.557907},{"date":"1976-10-22","open":0.555318,"high":0.55902,"low":0.542384,"close":0.55902},{"date":"1976-10-25","open":0.55902,"high":0.566574,"low":0.55034,"close":0.557287},{"date":"1976-10-26","open":0.557287,"high":0.564233,"low":0.548243,"close":0.558768},{"date":"1976-10-27","open":0.561358,"high":0.571173,"low":0.561358,"close":0.565669},{"date":"1976-10-28","open":0.565669,"high":0.569119,"low":0.555719,"close":0.559375},{"date":"1976-10-29","open":0.559375,"high":0.567391,"low":0.549578,"close":0.559974},{"date":"1976-11-01","open":0.559974,"high":0.573941,"low":0.559974,"close":0.559974},{"date":"1976-11-03","open":0.562803,"high":0.570307,"low":0.556809,"close":0.56023},{"date":"1976-11-04","open":0.56023,"high":0.563658,"low":0.551464,"close":0.555092},{"date":"1976-11-05","open":0.555092,"high":0.591853,"low":0.53025,"close":0.563326},{"date":"1976-11-08","open":0.565448,"high":0.573468,"low":0.555427,"close":0.563622},{"date":"1976-11-09","open":0.563622,"high":0.575312,"low":0.55907,"close":0.572539},{"date":"1976-11-10","open":0.572539,"high":0.58035,"low":0.560261,"close":0.569193},{"date":"1976-11-11","open":0.569193,"high":0.584525,"low":0.556343,"close":0.568175},{"date":"1976-11-12","open":0.570345,"high":0.570345,"low":0.559338,"close":0.563923},{"date":"1976-11-15","open":0.563923,"high":0.578085,"low":0.563923,"close":0.574014},{"date":"1976-11-16","open":0.574014,"high":0.579514,"low":0.563326,"close":0.568175},{"date":"1976-11-17","open":0.568175,"high":0.579514,"low":0.562424,"close":0.573636},{"date":"1976-11-18","open":0.573636,"high":0.579105,"low":0.560068,"close":0.566315},{"date":"1976-11-19","open":0.566315,"high":0.570774,"low":0.555142,"close":0.562747},{"date":"1976-11-22","open":0.565418,"high":0.577014,"low":0.554034,"close":0.563061},{"date":"1976-11-23","open":0.559282,"high":0.561899,"low":0.549473,"close":0.552947},{"date":"1976-11-24","open":0.552947,"high":0.566268,"low":0.54774,"close":0.562493},{"date":"1976-11-26","open":0.562493,"high":0.57151,"low":0.552526,"close":0.561358},{"date":"1976-11-29","open":0.561358,"high":0.562219,"low":0.546526,"close":0.547382},{"date":"1976-11-30","open":0.551007,"high":0.55468,"low":0.544113,"close":0.549473},{"date":"1976-12-01","open":0.549473,"high":0.552947,"low":0.539671,"close":0.543245},{"date":"1976-12-02","open":0.543245,"high":0.546695,"low":0.536144,"close":0.539671},{"date":"1976-12-03","open":0.539671,"high":0.544974,"low":0.535388,"close":0.537105},{"date":"1976-12-06","open":0.537105,"high":0.537961,"low":0.527634,"close":0.527634},{"date":"1976-12-07","open":0.527634,"high":0.532745,"low":0.519136,"close":0.519136},{"date":"1976-12-08","open":0.519136,"high":0.52934,"low":0.517448,"close":0.525903},{"date":"1976-12-09","open":0.525903,"high":0.537105,"low":0.520831,"close":0.527684},{"date":"1976-12-10","open":0.527684,"high":0.541799,"low":0.519118,"close":0.527773},{"date":"1976-12-13","open":0.531315,"high":0.543123,"low":0.525195,"close":0.541342},{"date":"1976-12-14","open":0.541342,"high":0.557,"low":0.540452,"close":0.54937},{"date":"1976-12-15","open":0.548473,"high":0.55609,"low":0.537774,"close":0.542379},{"date":"1976-12-16","open":0.546146,"high":0.561461,"low":0.54434,"close":0.549965},{"date":"1976-12-17","open":0.549965,"high":0.561176,"low":0.547231,"close":0.551085},{"date":"1976-12-20","open":0.551085,"high":0.568949,"low":0.539169,"close":0.554797},{"date":"1976-12-21","open":0.554797,"high":0.571197,"low":0.542071,"close":0.558957},{"date":"1976-12-22","open":0.558688,"high":0.57439,"low":0.547049,"close":0.562713},{"date":"1976-12-23","open":0.564531,"high":0.579929,"low":0.560611,"close":0.567266},{"date":"1976-12-27","open":0.567266,"high":0.573636,"low":0.554719,"close":0.563034},{"date":"1976-12-28","open":0.563931,"high":0.571117,"low":0.560068,"close":0.569317},{"date":"1976-12-29","open":0.569317,"high":0.574181,"low":0.55739,"close":0.566944},{"date":"1976-12-30","open":0.567847,"high":0.572368,"low":0.563931,"close":0.563931},{"date":"1976-12-31","open":0.560068,"high":0.563637,"low":0.55449,"close":0.559803},{"date":"1977-01-03","open":0.559803,"high":0.563637,"low":0.549858,"close":0.5525},{"date":"1977-01-04","open":0.551622,"high":0.559178,"low":0.538309,"close":0.553829},{"date":"1977-01-05","open":0.553829,"high":0.562424,"low":0.544911,"close":0.548669},{"date":"1977-01-06","open":0.544911,"high":0.552932,"low":0.544911,"close":0.552932},{"date":"1977-01-07","open":0.552932,"high":0.556745,"low":0.545801,"close":0.553159},{"date":"1977-01-10","open":0.553159,"high":0.553159,"low":0.546692,"close":0.548473},{"date":"1977-01-11","open":0.548473,"high":0.55609,"low":0.535,"close":0.548861},{"date":"1977-01-12","open":0.547049,"high":0.550874,"low":0.541625,"close":0.545243},{"date":"1977-01-13","open":0.544179,"high":0.552255,"low":0.540452,"close":0.545801},{"date":"1977-01-14","open":0.545801,"high":0.553382,"low":0.538664,"close":0.546146},{"date":"1977-01-17","open":0.546146,"high":0.549965,"low":0.53891,"close":0.544503},{"date":"1977-01-18","open":0.544503,"high":0.556844,"low":0.539042,"close":0.547423},{"date":"1977-01-19","open":0.551305,"high":0.559893,"low":0.545759,"close":0.554071},{"date":"1977-01-20","open":0.554071,"high":0.573667,"low":0.550376,"close":0.559237},{"date":"1977-01-21","open":0.562043,"high":0.574609,"low":0.558029,"close":0.570475},{"date":"1977-01-24","open":0.574609,"high":0.578803,"low":0.569891,"close":0.575956},{"date":"1977-01-25","open":0.575956,"high":0.577854,"low":0.568007,"close":0.575956},{"date":"1977-01-26","open":0.575956,"high":0.593278,"low":0.567401,"close":0.581075},{"date":"1977-01-27","open":0.585444,"high":0.596366,"low":0.582504,"close":0.589879},{"date":"1977-01-28","open":0.589879,"high":0.592833,"low":0.580549,"close":0.582504},{"date":"1977-01-31","open":0.582504,"high":0.589879,"low":0.578586,"close":0.585444},{"date":"1977-02-01","open":0.585444,"high":0.591848,"low":0.573299,"close":0.578157},{"date":"1977-02-02","open":0.578157,"high":0.583015,"low":0.566787,"close":0.580104},{"date":"1977-02-03","open":0.580104,"high":0.581075,"low":0.577187,"close":0.577187},{"date":"1977-02-04","open":0.577187,"high":0.585933,"low":0.571948,"close":0.585933},{"date":"1977-02-07","open":0.585933,"high":0.594679,"low":0.58063,"close":0.586415},{"date":"1977-02-08","open":0.586415,"high":0.592731,"low":0.571574,"close":0.586903},{"date":"1977-02-09","open":0.586903,"high":0.594256,"low":0.57677,"close":0.584963},{"date":"1977-02-10","open":0.584963,"high":0.593278,"low":0.579659,"close":0.582556},{"date":"1977-02-11","open":0.582556,"high":0.593278,"low":0.579659,"close":0.586903},{"date":"1977-02-14","open":0.586903,"high":0.601105,"low":0.583985,"close":0.595649},{"date":"1977-02-15","open":0.595649,"high":0.598567,"low":0.590274,"close":0.593163},{"date":"1977-02-16","open":0.593163,"high":0.600881,"low":0.580708,"close":0.594551},{"date":"1977-02-17","open":0.594551,"high":0.599919,"low":0.58546,"close":0.595096},{"date":"1977-02-18","open":0.595096,"high":0.600507,"low":0.587846,"close":0.591676},{"date":"1977-02-22","open":0.591676,"high":0.596463,"low":0.590721,"close":0.594551},{"date":"1977-02-23","open":0.594551,"high":0.602807,"low":0.582606,"close":0.5922},{"date":"1977-02-24","open":0.589311,"high":0.602705,"low":0.586415,"close":0.596211},{"date":"1977-02-25","open":0.596211,"high":0.597188,"low":0.575,"close":0.584015},{"date":"1977-02-28","open":0.584015,"high":0.587846,"low":0.576905,"close":0.582606},{"date":"1977-03-01","open":0.582606,"high":0.600664,"low":0.566078,"close":0.583624},{"date":"1977-03-02","open":0.583624,"high":0.595236,"low":0.575462,"close":0.591014},{"date":"1977-03-03","open":0.586852,"high":0.588683,"low":0.567205,"close":0.580507},{"date":"1977-03-04","open":0.584566,"high":0.601388,"low":0.558161,"close":0.575158},{"date":"1977-03-07","open":0.575158,"high":0.609606,"low":0.561108,"close":0.595233},{"date":"1977-03-08","open":0.595233,"high":0.615252,"low":0.595233,"close":0.604321},{"date":"1977-03-09","open":0.604321,"high":0.628302,"low":0.580466,"close":0.6035},{"date":"1977-03-10","open":0.605563,"high":0.632437,"low":0.58245,"close":0.601336},{"date":"1977-03-11","open":0.606305,"high":0.61426,"low":0.592731,"close":0.596619},{"date":"1977-03-14","open":0.596619,"high":0.606336,"low":0.580708,"close":0.596463},{"date":"1977-03-15","open":0.596463,"high":0.604741,"low":0.593588,"close":0.598956},{"date":"1977-03-16","open":0.600881,"high":0.604741,"low":0.600881,"close":0.603778},{"date":"1977-03-17","open":0.603778,"high":0.604741,"low":0.597419,"close":0.604741},{"date":"1977-03-18","open":0.603778,"high":0.603778,"low":0.596463,"close":0.601844},{"date":"1977-03-21","open":0.601844,"high":0.608284,"low":0.599919,"close":0.607306},{"date":"1977-03-22","open":0.607306,"high":0.612857,"low":0.604396,"close":0.606336},{"date":"1977-03-23","open":0.606336,"high":0.613835,"low":0.605366,"close":0.610895},{"date":"1977-03-24","open":0.609917,"high":0.614538,"low":0.606,"close":0.610591},{"date":"1977-03-25","open":0.611576,"high":0.614538,"low":0.602448,"close":0.607962},{"date":"1977-03-28","open":0.607962,"high":0.60894,"low":0.600507,"close":0.60894},{"date":"1977-03-29","open":0.604396,"high":0.606336,"low":0.597022,"close":0.604396},{"date":"1977-03-30","open":0.604396,"high":0.614538,"low":0.592731,"close":0.601712},{"date":"1977-03-31","open":0.601712,"high":0.608621,"low":0.596211,"close":0.606644},{"date":"1977-04-01","open":0.602083,"high":0.606977,"low":0.596619,"close":0.606977},{"date":"1977-04-04","open":0.606977,"high":0.615523,"low":0.59915,"close":0.603689},{"date":"1977-04-05","open":0.603689,"high":0.612275,"low":0.593278,"close":0.601712},{"date":"1977-04-06","open":0.601712,"high":0.605659,"low":0.592293,"close":0.59678},{"date":"1977-04-07","open":0.593278,"high":0.597188,"low":0.593278,"close":0.595233},{"date":"1977-04-11","open":0.590791,"high":0.598567,"low":0.586415,"close":0.5922},{"date":"1977-04-12","open":0.5922,"high":0.604396,"low":0.581657,"close":0.590212},{"date":"1977-04-13","open":0.594551,"high":0.612164,"low":0.590721,"close":0.603162},{"date":"1977-04-14","open":0.59442,"high":0.601971,"low":0.587338,"close":0.599145},{"date":"1977-04-15","open":0.599145,"high":0.604467,"low":0.596312,"close":0.601613},{"date":"1977-04-18","open":0.601613,"high":0.608912,"low":0.599715,"close":0.605081},{"date":"1977-04-19","open":0.605081,"high":0.611489,"low":0.600294,"close":0.60125},{"date":"1977-04-20","open":0.60125,"high":0.606667,"low":0.593058,"close":0.594964},{"date":"1977-04-21","open":0.594964,"high":0.606667,"low":0.587358,"close":0.596059},{"date":"1977-04-22","open":0.600507,"high":0.603425,"low":0.588851,"close":0.588851},{"date":"1977-04-25","open":0.587873,"high":0.601336,"low":0.56747,"close":0.580466},{"date":"1977-04-26","open":0.580466,"high":0.590405,"low":0.570759,"close":0.580466},{"date":"1977-04-27","open":0.584931,"high":0.600172,"low":0.575915,"close":0.59407},{"date":"1977-04-28","open":0.589465,"high":0.604605,"low":0.580466,"close":0.599558},{"date":"1977-04-29","open":0.599558,"high":0.608313,"low":0.587938,"close":0.597543},{"date":"1977-05-02","open":0.592946,"high":0.596946,"low":0.58345,"close":0.58842},{"date":"1977-05-03","open":0.593389,"high":0.602336,"low":0.584466,"close":0.594811},{"date":"1977-05-04","open":0.594811,"high":0.603328,"low":0.583015,"close":0.591316},{"date":"1977-05-05","open":0.591316,"high":0.605313,"low":0.590338,"close":0.594256},{"date":"1977-05-06","open":0.592293,"high":0.59678,"low":0.579127,"close":0.584466},{"date":"1977-05-09","open":0.584466,"high":0.584466,"low":0.571358,"close":0.573299},{"date":"1977-05-10","open":0.573299,"high":0.582045,"low":0.560745,"close":0.566787},{"date":"1977-05-11","open":0.566787,"high":0.575246,"low":0.559125,"close":0.56844},{"date":"1977-05-12","open":0.56844,"high":0.570388,"low":0.561341,"close":0.561341},{"date":"1977-05-13","open":0.561341,"high":0.571358,"low":0.557213,"close":0.565193},{"date":"1977-05-16","open":0.568089,"high":0.578157,"low":0.568089,"close":0.572328},{"date":"1977-05-17","open":0.572328,"high":0.593826,"low":0.570388,"close":0.591848},{"date":"1977-05-18","open":0.591848,"high":0.599351,"low":0.587902,"close":0.593389},{"date":"1977-05-19","open":0.593389,"high":0.594382,"low":0.586427,"close":0.586427},{"date":"1977-05-20","open":0.586427,"high":0.600954,"low":0.585435,"close":0.600954},{"date":"1977-05-23","open":0.598954,"high":0.613102,"low":0.590938,"close":0.596527},{"date":"1977-05-24","open":0.596527,"high":0.603227,"low":0.594512,"close":0.59855},{"date":"1977-05-25","open":0.59855,"high":0.605258,"low":0.58745,"close":0.593055},{"date":"1977-05-26","open":0.593055,"high":0.595086,"low":0.582403,"close":0.586434},{"date":"1977-05-27","open":0.585426,"high":0.59,"low":0.581388,"close":0.587969},{"date":"1977-05-31","open":0.587969,"high":0.609032,"low":0.583898,"close":0.598952},{"date":"1977-06-01","open":0.622912,"high":0.627935,"low":0.574915,"close":0.601574},{"date":"1977-06-02","open":0.592389,"high":0.592389,"low":0.56553,"close":0.573692},{"date":"1977-06-03","open":0.573692,"high":0.589879,"low":0.561037,"close":0.574837},{"date":"1977-06-06","open":0.574837,"high":0.593278,"low":0.56265,"close":0.586903},{"date":"1977-06-07","open":0.586903,"high":0.602336,"low":0.56747,"close":0.579571},{"date":"1977-06-08","open":0.579571,"high":0.595795,"low":0.569052,"close":0.583015},{"date":"1977-06-09","open":0.587398,"high":0.598359,"low":0.581526,"close":0.593826},{"date":"1977-06-10","open":0.589879,"high":0.594382,"low":0.581526,"close":0.583481},{"date":"1977-06-13","open":0.583481,"high":0.596366,"low":0.575654,"close":0.575654},{"date":"1977-06-14","open":0.575654,"high":0.591848,"low":0.567126,"close":0.570985},{"date":"1977-06-15","open":0.570985,"high":0.581526,"low":0.565193,"close":0.575246},{"date":"1977-06-16","open":0.579571,"high":0.587902,"low":0.573692,"close":0.579571},{"date":"1977-06-17","open":0.58842,"high":0.604242,"low":0.584443,"close":0.599558},{"date":"1977-06-20","open":0.602211,"high":0.602211,"low":0.59407,"close":0.596102},{"date":"1977-06-21","open":0.598141,"high":0.608313,"low":0.593504,"close":0.606273},{"date":"1977-06-22","open":0.606273,"high":0.610344,"low":0.592946,"close":0.600954},{"date":"1977-06-23","open":0.610344,"high":0.610344,"low":0.604242,"close":0.608313},{"date":"1977-06-24","open":0.608313,"high":0.620516,"low":0.606273,"close":0.616453},{"date":"1977-06-27","open":0.616453,"high":0.620516,"low":0.614414,"close":0.618484},{"date":"1977-06-28","open":0.618484,"high":0.635408,"low":0.612383,"close":0.62916},{"date":"1977-06-29","open":0.62708,"high":0.632137,"low":0.61177,"close":0.618744},{"date":"1977-06-30","open":0.618744,"high":0.627935,"low":0.612496,"close":0.620824},{"date":"1977-07-01","open":0.620824,"high":0.627935,"low":0.61177,"close":0.616664},{"date":"1977-07-05","open":0.61177,"high":0.620032,"low":0.602211,"close":0.613102},{"date":"1977-07-06","open":0.613102,"high":0.620032,"low":0.604242,"close":0.61515},{"date":"1977-07-07","open":0.61515,"high":0.623354,"low":0.608313,"close":0.616453},{"date":"1977-07-08","open":0.620516,"high":0.626625,"low":0.601712,"close":0.606305},{"date":"1977-07-11","open":0.606305,"high":0.610969,"low":0.598359,"close":0.602336},{"date":"1977-07-12","open":0.602336,"high":0.61369,"low":0.598359,"close":0.608969},{"date":"1977-07-13","open":0.608969,"high":0.612977,"low":0.598359,"close":0.608298},{"date":"1977-07-15","open":0.61426,"high":0.63016,"low":0.600507,"close":0.618729},{"date":"1977-07-18","open":0.614112,"high":0.61994,"low":0.596861,"close":0.604467},{"date":"1977-07-19","open":0.604467,"high":0.619672,"low":0.588273,"close":0.608885},{"date":"1977-07-20","open":0.608885,"high":0.617065,"low":0.585014,"close":0.605746},{"date":"1977-07-21","open":0.603862,"high":0.603862,"low":0.585929,"close":0.593892},{"date":"1977-07-22","open":0.59577,"high":0.612066,"low":0.59577,"close":0.599518},{"date":"1977-07-25","open":0.599518,"high":0.605746,"low":0.584071,"close":0.587793},{"date":"1977-07-26","open":0.587793,"high":0.59577,"low":0.584071,"close":0.58965},{"date":"1977-07-27","open":0.58965,"high":0.602562,"low":0.584071,"close":0.596312},{"date":"1977-07-28","open":0.594964,"high":0.603778,"low":0.589255,"close":0.599919},{"date":"1977-07-29","open":0.599919,"high":0.610224,"low":0.5922,"close":0.603778},{"date":"1977-08-01","open":0.603778,"high":0.616052,"low":0.593588,"close":0.605704},{"date":"1977-08-02","open":0.605704,"high":0.612164,"low":0.596059,"close":0.601844},{"date":"1977-08-03","open":0.601844,"high":0.608284,"low":0.587358,"close":0.593058},{"date":"1977-08-04","open":0.593058,"high":0.594964,"low":0.586877,"close":0.588761},{"date":"1977-08-05","open":0.58035,"high":0.58035,"low":0.564845,"close":0.572539},{"date":"1977-08-08","open":0.572539,"high":0.578493,"low":0.561176,"close":0.567},{"date":"1977-08-09","open":0.567,"high":0.578493,"low":0.559338,"close":0.568507},{"date":"1977-08-10","open":0.568507,"high":0.57439,"low":0.560895,"close":0.568507},{"date":"1977-08-11","open":0.568507,"high":0.570345,"low":0.557,"close":0.566676},{"date":"1977-08-12","open":0.566676,"high":0.572539,"low":0.555427,"close":0.566676},{"date":"1977-08-15","open":0.566676,"high":0.591161,"low":0.553382,"close":0.562424},{"date":"1977-08-16","open":0.562424,"high":0.572176,"low":0.560611,"close":0.570345},{"date":"1977-08-17","open":0.570345,"high":0.582214,"low":0.562713,"close":0.572176},{"date":"1977-08-18","open":0.572176,"high":0.594702,"low":0.562424,"close":0.579514},{"date":"1977-08-19","open":0.579514,"high":0.586852,"low":0.569653,"close":0.575083},{"date":"1977-08-22","open":0.575083,"high":0.584566,"low":0.554257,"close":0.566891},{"date":"1977-08-23","open":0.563061,"high":0.566574,"low":0.553813,"close":0.561027},{"date":"1977-08-24","open":0.561027,"high":0.574336,"low":0.55753,"close":0.568986},{"date":"1977-08-25","open":0.568986,"high":0.57291,"low":0.550946,"close":0.562138},{"date":"1977-08-26","open":0.562138,"high":0.569653,"low":0.552932,"close":0.562138},{"date":"1977-08-29","open":0.563931,"high":0.584566,"low":0.563931,"close":0.576889},{"date":"1977-08-30","open":0.576889,"high":0.597093,"low":0.575083,"close":0.593371},{"date":"1977-08-31","open":0.593371,"high":0.593371,"low":0.578085,"close":0.587319},{"date":"1977-09-01","open":0.587319,"high":0.597093,"low":0.571465,"close":0.580923},{"date":"1977-09-02","open":0.580923,"high":0.592858,"low":0.575462,"close":0.585014},{"date":"1977-09-06","open":0.585014,"high":0.592858,"low":0.575462,"close":0.585014},{"date":"1977-09-07","open":0.585014,"high":0.592858,"low":0.585014,"close":0.586852},{"date":"1977-09-08","open":0.586852,"high":0.588683,"low":0.571818,"close":0.575845},{"date":"1977-09-09","open":0.575845,"high":0.589163,"low":0.571818,"close":0.583183},{"date":"1977-09-12","open":0.583183,"high":0.591514,"low":0.575845,"close":0.587793},{"date":"1977-09-13","open":0.587793,"high":0.59577,"low":0.585929,"close":0.59577},{"date":"1977-09-14","open":0.59577,"high":0.609522,"low":0.591514,"close":0.597093},{"date":"1977-09-15","open":0.597093,"high":0.602671,"low":0.591014,"close":0.59895},{"date":"1977-09-16","open":0.59895,"high":0.605137,"low":0.597093,"close":0.59895},{"date":"1977-09-19","open":0.597093,"high":0.601388,"low":0.585929,"close":0.593371},{"date":"1977-09-20","open":0.591514,"high":0.600087,"low":0.58035,"close":0.590144},{"date":"1977-09-21","open":0.590144,"high":0.600664,"low":0.58035,"close":0.596861},{"date":"1977-09-22","open":0.596861,"high":0.60763,"low":0.590652,"close":0.605704},{"date":"1977-09-23","open":0.605704,"high":0.609563,"low":0.596861,"close":0.600664},{"date":"1977-09-26","open":0.600664,"high":0.608912,"low":0.598759,"close":0.604467},{"date":"1977-09-27","open":0.604467,"high":0.615348,"low":0.600664,"close":0.604467},{"date":"1977-09-28","open":0.604467,"high":0.60827,"low":0.604467,"close":0.606365},{"date":"1977-09-29","open":0.606365,"high":0.60827,"low":0.58965,"close":0.601971},{"date":"1977-09-30","open":0.59764,"high":0.601388,"low":0.585468,"close":0.585468},{"date":"1977-10-03","open":0.587319,"high":0.597093,"low":0.583183,"close":0.588683},{"date":"1977-10-04","open":0.588683,"high":0.59895,"low":0.566042,"close":0.566042},{"date":"1977-10-05","open":0.566042,"high":0.57728,"low":0.564229,"close":0.567847},{"date":"1977-10-06","open":0.567847,"high":0.579105,"low":0.566042,"close":0.575083},{"date":"1977-10-07","open":0.575083,"high":0.580923,"low":0.567524,"close":0.576889},{"date":"1977-10-10","open":0.576889,"high":0.586852,"low":0.569653,"close":0.57728},{"date":"1977-10-11","open":0.57728,"high":0.588683,"low":0.554257,"close":0.586852},{"date":"1977-10-12","open":0.581773,"high":0.585929,"low":0.563305,"close":0.567},{"date":"1977-10-13","open":0.567,"high":0.578493,"low":0.561176,"close":0.567},{"date":"1977-10-14","open":0.567,"high":0.592536,"low":0.567,"close":0.575158},{"date":"1977-10-17","open":0.575158,"high":0.587358,"low":0.573288,"close":0.578906},{"date":"1977-10-18","open":0.578906,"high":0.580777,"low":0.561176,"close":0.57105},{"date":"1977-10-19","open":0.57105,"high":0.575158,"low":0.554307,"close":0.558029},{"date":"1977-10-20","open":0.558029,"high":0.569891,"low":0.550593,"close":0.558029},{"date":"1977-10-21","open":0.558029,"high":0.567669,"low":0.556171,"close":0.559893},{"date":"1977-10-24","open":0.559893,"high":0.563614,"low":0.558029,"close":0.558029},{"date":"1977-10-25","open":0.558029,"high":0.558029,"low":0.545007,"close":0.554307},{"date":"1977-10-26","open":0.554307,"high":0.567329,"low":0.5465,"close":0.565471},{"date":"1977-10-27","open":0.569193,"high":0.578906,"low":0.565156,"close":0.572914},{"date":"1977-10-28","open":0.572914,"high":0.572914,"low":0.561461,"close":0.565471},{"date":"1977-10-31","open":0.563614,"high":0.571783,"low":0.55245,"close":0.556171},{"date":"1977-11-01","open":0.560173,"high":0.570248,"low":0.552676,"close":0.560745},{"date":"1977-11-02","open":0.560745,"high":0.575246,"low":0.539839,"close":0.549763},{"date":"1977-11-03","open":0.549763,"high":0.559407,"low":0.549763,"close":0.557481},{"date":"1977-11-04","open":0.557481,"high":0.586931,"low":0.551463,"close":0.563267},{"date":"1977-11-07","open":0.565193,"high":0.578696,"low":0.556942,"close":0.57061},{"date":"1977-11-08","open":0.57061,"high":0.586903,"low":0.566445,"close":0.578696},{"date":"1977-11-09","open":0.578696,"high":0.598567,"low":0.568699,"close":0.5922},{"date":"1977-11-10","open":0.583555,"high":0.593058,"low":0.557507,"close":0.576234},{"date":"1977-11-11","open":0.575845,"high":0.585014,"low":0.556259,"close":0.561849},{"date":"1977-11-14","open":0.561849,"high":0.561849,"low":0.547223,"close":0.552714},{"date":"1977-11-15","open":0.54898,"high":0.54898,"low":0.529507,"close":0.540054},{"date":"1977-11-16","open":0.540054,"high":0.550946,"low":0.536557,"close":0.547401},{"date":"1977-11-17","open":0.545633,"high":0.54937,"low":0.538544,"close":0.542233},{"date":"1977-11-18","open":0.544014,"high":0.552932,"low":0.53306,"close":0.541799},{"date":"1977-11-21","open":0.541799,"high":0.550946,"low":0.538309,"close":0.545633},{"date":"1977-11-22","open":0.541946,"high":0.547223,"low":0.531179,"close":0.536453},{"date":"1977-11-23","open":0.536453,"high":0.538187,"low":0.522529,"close":0.527634},{"date":"1977-11-25","open":0.527634,"high":0.527634,"low":0.51411,"close":0.524208},{"date":"1977-11-28","open":0.524208,"high":0.534623,"low":0.51411,"close":0.524257},{"date":"1977-11-29","open":0.522539,"high":0.540313,"low":0.517401,"close":0.534905},{"date":"1977-11-30","open":0.534905,"high":0.547766,"low":0.527819,"close":0.540452},{"date":"1977-12-01","open":0.540452,"high":0.544014,"low":0.535,"close":0.535},{"date":"1977-12-02","open":0.535,"high":0.542233,"low":0.522577,"close":0.522577},{"date":"1977-12-05","open":0.522577,"high":0.529687,"low":0.515584,"close":0.517336},{"date":"1977-12-06","open":0.519068,"high":0.533486,"low":0.512034,"close":0.531681},{"date":"1977-12-07","open":0.531681,"high":0.537217,"low":0.520829,"close":0.529868},{"date":"1977-12-08","open":0.526214,"high":0.531607,"low":0.517286,"close":0.529807},{"date":"1977-12-09","open":0.529807,"high":0.540586,"low":0.519068,"close":0.524345},{"date":"1977-12-12","open":0.524345,"high":0.527912,"low":0.513839,"close":0.522588},{"date":"1977-12-13","open":0.522588,"high":0.53891,"low":0.505305,"close":0.512205},{"date":"1977-12-14","open":0.512205,"high":0.520826,"low":0.507033,"close":0.517353},{"date":"1977-12-15","open":0.517353,"high":0.526074,"low":0.508755,"close":0.515584},{"date":"1977-12-16","open":0.515584,"high":0.522577,"low":0.507033,"close":0.520826},{"date":"1977-12-19","open":0.520826,"high":0.531456,"low":0.512147,"close":0.515584},{"date":"1977-12-20","open":0.513839,"high":0.513839,"low":0.505207,"close":0.510413},{"date":"1977-12-21","open":0.510413,"high":0.513839,"low":0.505207,"close":0.50694},{"date":"1977-12-22","open":0.50694,"high":0.520826,"low":0.503583,"close":0.503583},{"date":"1977-12-23","open":0.505305,"high":0.51562,"low":0.50198,"close":0.507033},{"date":"1977-12-27","open":0.507033,"high":0.513927,"low":0.497156,"close":0.498844},{"date":"1977-12-28","open":0.498844,"high":0.500539,"low":0.489109,"close":0.492265},{"date":"1977-12-29","open":0.492265,"high":0.500539,"low":0.479881,"close":0.487867},{"date":"1977-12-30","open":0.487867,"high":0.500795,"low":0.487867,"close":0.497455},{"date":"1978-01-03","open":0.492449,"high":0.502105,"low":0.482682,"close":0.495301},{"date":"1978-01-04","open":0.495301,"high":0.508755,"low":0.495301,"close":0.507033},{"date":"1978-01-05","open":0.507033,"high":0.526074,"low":0.495301,"close":0.505207},{"date":"1978-01-06","open":0.508597,"high":0.515517,"low":0.501604,"close":0.515517},{"date":"1978-01-09","open":0.520828,"high":0.531831,"low":0.511848,"close":0.520826},{"date":"1978-01-10","open":0.520826,"high":0.529937,"low":0.513692,"close":0.522639},{"date":"1978-01-11","open":0.522639,"high":0.53,"low":0.508342,"close":0.524493},{"date":"1978-01-12","open":0.524493,"high":0.526331,"low":0.509979,"close":0.518993},{"date":"1978-01-13","open":0.518993,"high":0.522662,"low":0.509979,"close":0.517189},{"date":"1978-01-16","open":0.517189,"high":0.528162,"low":0.511785,"close":0.52265},{"date":"1978-01-17","open":0.519021,"high":0.520826,"low":0.506562,"close":0.517234},{"date":"1978-01-18","open":0.513692,"high":0.519048,"low":0.501604,"close":0.508597},{"date":"1978-01-19","open":0.508597,"high":0.526178,"low":0.506846,"close":0.52261},{"date":"1978-01-20","open":0.52261,"high":0.531681,"low":0.51726,"close":0.526257},{"date":"1978-01-23","open":0.526257,"high":0.529937,"low":0.515441,"close":0.520826},{"date":"1978-01-24","open":0.520826,"high":0.520826,"low":0.510055,"close":0.510055},{"date":"1978-01-25","open":0.510055,"high":0.517208,"low":0.503116,"close":0.503116},{"date":"1978-01-26","open":0.506562,"high":0.520826,"low":0.502993,"close":0.509979},{"date":"1978-01-27","open":0.509979,"high":0.522662,"low":0.508167,"close":0.511785},{"date":"1978-01-30","open":0.511785,"high":0.53,"low":0.511785,"close":0.528162},{"date":"1978-01-31","open":0.528162,"high":0.533669,"low":0.515403,"close":0.520825},{"date":"1978-02-01","open":0.520825,"high":0.53,"low":0.515403,"close":0.52265},{"date":"1978-02-02","open":0.52265,"high":0.531755,"low":0.515441,"close":0.531755},{"date":"1978-02-03","open":0.531755,"high":0.537331,"low":0.522639,"close":0.528062},{"date":"1978-02-06","open":0.528062,"high":0.541,"low":0.524444,"close":0.531681},{"date":"1978-02-07","open":0.531681,"high":0.544669,"low":0.531681,"close":0.535299},{"date":"1978-02-08","open":0.535299,"high":0.53891,"low":0.527966,"close":0.537104},{"date":"1978-02-09","open":0.537104,"high":0.54086,"low":0.526214,"close":0.529807},{"date":"1978-02-10","open":0.529807,"high":0.541,"low":0.524421,"close":0.528062},{"date":"1978-02-13","open":0.528062,"high":0.550806,"low":0.528062,"close":0.546871},{"date":"1978-02-14","open":0.545007,"high":0.552906,"low":0.539429,"close":0.54315},{"date":"1978-02-15","open":0.541293,"high":0.541293,"low":0.531908,"close":0.537454},{"date":"1978-02-16","open":0.539429,"high":0.547246,"low":0.535707,"close":0.537571},{"date":"1978-02-17","open":0.537571,"high":0.545362,"low":0.535707,"close":0.539561},{"date":"1978-02-21","open":0.539561,"high":0.549343,"low":0.535813,"close":0.539696},{"date":"1978-02-22","open":0.539696,"high":0.551463,"low":0.537812,"close":0.54554},{"date":"1978-02-23","open":0.54554,"high":0.54554,"low":0.537812,"close":0.54554},{"date":"1978-02-24","open":0.547438,"high":0.555294,"low":0.539561,"close":0.541439},{"date":"1978-02-27","open":0.541439,"high":0.551241,"low":0.537691,"close":0.541587},{"date":"1978-02-28","open":0.541587,"high":0.551463,"low":0.537812,"close":0.54554},{"date":"1978-03-01","open":0.54554,"high":0.559125,"low":0.537812,"close":0.551022},{"date":"1978-03-02","open":0.551022,"high":0.560745,"low":0.545187,"close":0.547058},{"date":"1978-03-03","open":0.550806,"high":0.558572,"low":0.550806,"close":0.554554},{"date":"1978-03-06","open":0.56265,"high":0.56265,"low":0.555044,"close":0.558847},{"date":"1978-03-07","open":0.558847,"high":0.558847,"low":0.547058,"close":0.550806},{"date":"1978-03-08","open":0.550806,"high":0.558572,"low":0.545007,"close":0.550593},{"date":"1978-03-09","open":0.550593,"high":0.556171,"low":0.539169,"close":0.550376},{"date":"1978-03-10","open":0.5465,"high":0.550169,"low":0.531681,"close":0.550169},{"date":"1978-03-13","open":0.546322,"high":0.549965,"low":0.540722,"close":0.542528},{"date":"1978-03-14","open":0.542528,"high":0.552007,"low":0.540722,"close":0.548147},{"date":"1978-03-15","open":0.548147,"high":0.55179,"low":0.54434,"close":0.549965},{"date":"1978-03-16","open":0.549965,"high":0.563007,"low":0.546146,"close":0.553382},{"date":"1978-03-17","open":0.553382,"high":0.568175,"low":0.551569,"close":0.562424},{"date":"1978-03-20","open":0.562138,"high":0.567524,"low":0.550743,"close":0.558027},{"date":"1978-03-21","open":0.552714,"high":0.5565,"low":0.531385,"close":0.538544},{"date":"1978-03-22","open":0.538544,"high":0.545801,"low":0.533231,"close":0.538664},{"date":"1978-03-23","open":0.538664,"high":0.544179,"low":0.524374,"close":0.536884},{"date":"1978-03-27","open":0.540586,"high":0.546146,"low":0.535193,"close":0.540586},{"date":"1978-03-28","open":0.540586,"high":0.553382,"low":0.526108,"close":0.536662},{"date":"1978-03-29","open":0.536662,"high":0.540313,"low":0.529628,"close":0.540313},{"date":"1978-03-30","open":0.538544,"high":0.545972,"low":0.533231,"close":0.538544},{"date":"1978-03-31","open":0.536776,"high":0.547958,"low":0.533231,"close":0.544179},{"date":"1978-04-03","open":0.544179,"high":0.547958,"low":0.536993,"close":0.540586},{"date":"1978-04-04","open":0.540586,"high":0.547958,"low":0.538786,"close":0.540586},{"date":"1978-04-05","open":0.540586,"high":0.551359,"low":0.529628,"close":0.540182},{"date":"1978-04-06","open":0.540182,"high":0.540182,"low":0.520828,"close":0.527728},{"date":"1978-04-07","open":0.52945,"high":0.545295,"low":0.52945,"close":0.54166},{"date":"1978-04-10","open":0.54166,"high":0.547047,"low":0.534623,"close":0.5434},{"date":"1978-04-11","open":0.5434,"high":0.552289,"low":0.536351,"close":0.539801},{"date":"1978-04-12","open":0.539801,"high":0.543245,"low":0.532745,"close":0.536144},{"date":"1978-04-13","open":0.536144,"high":0.544974,"low":0.534444,"close":0.53785},{"date":"1978-04-14","open":0.54466,"high":0.56394,"low":0.530783,"close":0.542532},{"date":"1978-04-17","open":0.537208,"high":0.553585,"low":0.520829,"close":0.53377},{"date":"1978-04-18","open":0.528913,"high":0.535566,"low":0.517611,"close":0.527338},{"date":"1978-04-19","open":0.527338,"high":0.538956,"low":0.517611,"close":0.533931},{"date":"1978-04-20","open":0.533931,"high":0.547203,"low":0.527338,"close":0.535475},{"date":"1978-04-21","open":0.535475,"high":0.550688,"low":0.524081,"close":0.534096},{"date":"1978-04-24","open":0.535758,"high":0.552545,"low":0.525712,"close":0.538731},{"date":"1978-04-25","open":0.540117,"high":0.546549,"low":0.530297,"close":0.540117},{"date":"1978-04-26","open":0.540117,"high":0.556862,"low":0.536901,"close":0.550125},{"date":"1978-04-27","open":0.550125,"high":0.558734,"low":0.541857,"close":0.553585},{"date":"1978-04-28","open":0.553585,"high":0.558734,"low":0.536804,"close":0.54},{"date":"1978-05-01","open":0.54,"high":0.546549,"low":0.535122,"close":0.543196},{"date":"1978-05-02","open":0.541595,"high":0.55175,"low":0.517713,"close":0.523988},{"date":"1978-05-03","open":0.523988,"high":0.535296,"low":0.508277,"close":0.520827},{"date":"1978-05-04","open":0.520827,"high":0.547031,"low":0.500309,"close":0.533607},{"date":"1978-05-05","open":0.533607,"high":0.541728,"low":0.506959,"close":0.514631},{"date":"1978-05-08","open":0.514631,"high":0.527102,"low":0.510041,"close":0.51615},{"date":"1978-05-09","open":0.51615,"high":0.520831,"low":0.502337,"close":0.502337},{"date":"1978-05-10","open":0.503876,"high":0.51615,"low":0.503876,"close":0.503876},{"date":"1978-05-11","open":0.503876,"high":0.525509,"low":0.493095,"close":0.522381},{"date":"1978-05-12","open":0.51929,"high":0.522367,"low":0.491401,"close":0.500114},{"date":"1978-05-15","open":0.500114,"high":0.503074,"low":0.490279,"close":0.497421},{"date":"1978-05-16","open":0.497421,"high":0.51059,"low":0.489177,"close":0.502127},{"date":"1978-05-17","open":0.502127,"high":0.517904,"low":0.49637,"close":0.513553},{"date":"1978-05-18","open":0.513553,"high":0.522307,"low":0.501916,"close":0.516412},{"date":"1978-05-19","open":0.519347,"high":0.532942,"low":0.514909,"close":0.525347},{"date":"1978-05-22","open":0.525347,"high":0.539105,"low":0.522335,"close":0.529861},{"date":"1978-05-23","open":0.532942,"high":0.552018,"low":0.531424,"close":0.543941},{"date":"1978-05-24","open":0.545778,"high":0.555762,"low":0.537982,"close":0.545928},{"date":"1978-05-25","open":0.545928,"high":0.55397,"low":0.53478,"close":0.541223},{"date":"1978-05-26","open":0.539651,"high":0.542921,"low":0.530186,"close":0.53977},{"date":"1978-05-30","open":0.53977,"high":0.541345,"low":0.530241,"close":0.534946},{"date":"1978-05-31","open":0.534946,"high":0.539651,"low":0.519294,"close":0.522359},{"date":"1978-06-01","open":0.52545,"high":0.534862,"low":0.522367,"close":0.52545},{"date":"1978-06-02","open":0.522359,"high":0.537676,"low":0.516285,"close":0.529913},{"date":"1978-06-05","open":0.529913,"high":0.538994,"low":0.51059,"close":0.520826},{"date":"1978-06-06","open":0.520826,"high":0.52668,"low":0.507878,"close":0.515011},{"date":"1978-06-07","open":0.510642,"high":0.516412,"low":0.503467,"close":0.50919},{"date":"1978-06-08","open":0.50919,"high":0.513511,"low":0.500685,"close":0.512051},{"date":"1978-06-09","open":0.512051,"high":0.517887,"low":0.506279,"close":0.514978},{"date":"1978-06-12","open":0.51059,"high":0.522328,"low":0.494494,"close":0.501591},{"date":"1978-06-13","open":0.504457,"high":0.517784,"low":0.498509,"close":0.511744},{"date":"1978-06-14","open":0.511744,"high":0.530071,"low":0.504368,"close":0.520828},{"date":"1978-06-15","open":0.520828,"high":0.531807,"low":0.514663,"close":0.522389},{"date":"1978-06-16","open":0.522389,"high":0.525536,"low":0.508503,"close":0.514593},{"date":"1978-06-19","open":0.514593,"high":0.525564,"low":0.511473,"close":0.519269},{"date":"1978-06-20","open":0.519269,"high":0.530354,"low":0.514593,"close":0.522406},{"date":"1978-06-21","open":0.522406,"high":0.531945,"low":0.517693,"close":0.523988},{"date":"1978-06-22","open":0.523988,"high":0.535209,"low":0.522406,"close":0.528768},{"date":"1978-06-23","open":0.528768,"high":0.530354,"low":0.517693,"close":0.517693},{"date":"1978-06-26","open":0.517693,"high":0.535209,"low":0.514554,"close":0.520829},{"date":"1978-06-27","open":0.520829,"high":0.533691,"low":0.512939,"close":0.528864},{"date":"1978-06-28","open":0.528864,"high":0.538621,"low":0.520829,"close":0.535296},{"date":"1978-06-29","open":0.535296,"high":0.541728,"low":0.52083,"close":0.52083},{"date":"1978-06-30","open":0.52083,"high":0.536901,"low":0.517673,"close":0.527139},{"date":"1978-07-03","open":0.528768,"high":0.535296,"low":0.519238,"close":0.530475},{"date":"1978-07-05","open":0.530475,"high":0.540362,"low":0.527259,"close":0.535475},{"date":"1978-07-06","open":0.535475,"high":0.545551,"low":0.53385,"close":0.542119},{"date":"1978-07-07","open":0.542119,"high":0.545396,"low":0.535475,"close":0.542119},{"date":"1978-07-10","open":0.542119,"high":0.557318,"low":0.537208,"close":0.553791},{"date":"1978-07-11","open":0.550308,"high":0.553585,"low":0.545244,"close":0.546869},{"date":"1978-07-12","open":0.546869,"high":0.550125,"low":0.535296,"close":0.538512},{"date":"1978-07-13","open":0.538512,"high":0.541857,"low":0.524006,"close":0.533607},{"date":"1978-07-14","open":0.533607,"high":0.535209,"low":0.508503,"close":0.51928},{"date":"1978-07-17","open":0.516207,"high":0.523911,"low":0.511635,"close":0.511635},{"date":"1978-07-18","open":0.511635,"high":0.522389,"low":0.494942,"close":0.511473},{"date":"1978-07-19","open":0.511473,"high":0.520826,"low":0.502447,"close":0.510106},{"date":"1978-07-20","open":0.510106,"high":0.51929,"low":0.48922,"close":0.492064},{"date":"1978-07-21","open":0.493576,"high":0.517693,"low":0.493576,"close":0.511473},{"date":"1978-07-24","open":0.511473,"high":0.525564,"low":0.50991,"close":0.517713},{"date":"1978-07-25","open":0.517713,"high":0.523988,"low":0.506796,"close":0.50991},{"date":"1978-07-26","open":0.506875,"high":0.51153,"low":0.503876,"close":0.508503},{"date":"1978-07-27","open":0.508503,"high":0.510041,"low":0.500912,"close":0.50542},{"date":"1978-07-28","open":0.506959,"high":0.520826,"low":0.503976,"close":0.514593},{"date":"1978-07-31","open":0.516179,"high":0.533226,"low":0.507123,"close":0.519304},{"date":"1978-08-01","open":0.519304,"high":0.526953,"low":0.511744,"close":0.517802},{"date":"1978-08-02","open":0.517802,"high":0.533012,"low":0.497421,"close":0.512051},{"date":"1978-08-03","open":0.515011,"high":0.526648,"low":0.498308,"close":0.501119},{"date":"1978-08-04","open":0.501119,"high":0.517984,"low":0.497027,"close":0.512384},{"date":"1978-08-07","open":0.512384,"high":0.532337,"low":0.510973,"close":0.523707},{"date":"1978-08-08","open":0.523707,"high":0.538285,"low":0.513716,"close":0.523672},{"date":"1978-08-09","open":0.523672,"high":0.540863,"low":0.518011,"close":0.527945},{"date":"1978-08-10","open":0.527945,"high":0.548624,"low":0.51375,"close":0.533994},{"date":"1978-08-11","open":0.533994,"high":0.543023,"low":0.513511,"close":0.543023},{"date":"1978-08-14","open":0.539955,"high":0.541424,"low":0.517916,"close":0.52668},{"date":"1978-08-15","open":0.523753,"high":0.529705,"low":0.514978,"close":0.522292},{"date":"1978-08-16","open":0.522292,"high":0.528146,"low":0.510813,"close":0.516514},{"date":"1978-08-17","open":0.510869,"high":0.516557,"low":0.495894,"close":0.51229},{"date":"1978-08-18","open":0.51229,"high":0.523707,"low":0.508092,"close":0.513676},{"date":"1978-08-21","open":0.513676,"high":0.528146,"low":0.506596,"close":0.516489},{"date":"1978-08-22","open":0.516489,"high":0.535461,"low":0.51215,"close":0.535461},{"date":"1978-08-23","open":0.532469,"high":0.536832,"low":0.520829,"close":0.522265},{"date":"1978-08-24","open":0.522265,"high":0.528022,"low":0.517967,"close":0.523692},{"date":"1978-08-25","open":0.526586,"high":0.539848,"low":0.523707,"close":0.530901},{"date":"1978-08-28","open":0.530901,"high":0.536832,"low":0.526586,"close":0.529511},{"date":"1978-08-29","open":0.532469,"high":0.541545,"low":0.525196,"close":0.534068},{"date":"1978-08-30","open":0.534068,"high":0.544776,"low":0.526712,"close":0.534148},{"date":"1978-08-31","open":0.534148,"high":0.543276,"low":0.525219,"close":0.532665},{"date":"1978-09-01","open":0.532665,"high":0.534148,"low":0.525243,"close":0.532665},{"date":"1978-09-05","open":0.529705,"high":0.542023,"low":0.517887,"close":0.531305},{"date":"1978-09-06","open":0.534299,"high":0.555451,"low":0.522292,"close":0.542898},{"date":"1978-09-07","open":0.542898,"high":0.548943,"low":0.535461,"close":0.545983},{"date":"1978-09-08","open":0.545983,"high":0.550589,"low":0.535461,"close":0.544367},{"date":"1978-09-11","open":0.542775,"high":0.548624,"low":0.539743,"close":0.544236},{"date":"1978-09-12","open":0.547311,"high":0.556341,"low":0.544367,"close":0.554858},{"date":"1978-09-13","open":0.554858,"high":0.554858,"low":0.542775,"close":0.55042},{"date":"1978-09-14","open":0.55042,"high":0.556747,"low":0.537102,"close":0.543276},{"date":"1978-09-15","open":0.550107,"high":0.556695,"low":0.536237,"close":0.544077},{"date":"1978-09-18","open":0.544077,"high":0.561861,"low":0.528533,"close":0.538084},{"date":"1978-09-19","open":0.538084,"high":0.541223,"low":0.531743,"close":0.533305},{"date":"1978-09-20","open":0.536518,"high":0.549409,"low":0.531807,"close":0.546079},{"date":"1978-09-21","open":0.549409,"high":0.574537,"low":0.549409,"close":0.570969},{"date":"1978-09-22","open":0.570969,"high":0.574537,"low":0.556191,"close":0.561267},{"date":"1978-09-25","open":0.562882,"high":0.572912,"low":0.559407,"close":0.567733},{"date":"1978-09-26","open":0.567733,"high":0.572912,"low":0.555975,"close":0.56584},{"date":"1978-09-27","open":0.56584,"high":0.576169,"low":0.551184,"close":0.564775},{"date":"1978-09-28","open":0.568327,"high":0.590942,"low":0.56505,"close":0.580165},{"date":"1978-09-29","open":0.580165,"high":0.585108,"low":0.568031,"close":0.580165},{"date":"1978-10-02","open":0.569354,"high":0.577441,"low":0.555552,"close":0.563442},{"date":"1978-10-03","open":0.566878,"high":0.584306,"low":0.560524,"close":0.574205},{"date":"1978-10-04","open":0.577794,"high":0.585108,"low":0.569656,"close":0.574537},{"date":"1978-10-05","open":0.576169,"high":0.591703,"low":0.57259,"close":0.587981},{"date":"1978-10-06","open":0.587981,"high":0.591703,"low":0.579419,"close":0.584704},{"date":"1978-10-09","open":0.588405,"high":0.599288,"low":0.583462,"close":0.588405},{"date":"1978-10-10","open":0.588405,"high":0.602102,"low":0.579419,"close":0.587562},{"date":"1978-10-11","open":0.587562,"high":0.5957,"low":0.579056,"close":0.5957},{"date":"1978-10-12","open":0.5957,"high":0.604886,"low":0.585931,"close":0.589187},{"date":"1978-10-13","open":0.585931,"high":0.589616,"low":0.577794,"close":0.582675},{"date":"1978-10-16","open":0.58105,"high":0.588405,"low":0.571281,"close":0.583462},{"date":"1978-10-17","open":0.58386,"high":0.611107,"low":0.567274,"close":0.591072},{"date":"1978-10-18","open":0.591072,"high":0.600687,"low":0.578699,"close":0.593747},{"date":"1978-10-19","open":0.593747,"high":0.614088,"low":0.592007,"close":0.60177},{"date":"1978-10-20","open":0.605864,"high":0.625715,"low":0.591687,"close":0.599308},{"date":"1978-10-23","open":0.599308,"high":0.610628,"low":0.575007,"close":0.580255},{"date":"1978-10-24","open":0.580255,"high":0.604658,"low":0.570841,"close":0.585932},{"date":"1978-10-25","open":0.585932,"high":0.602877,"low":0.569119,"close":0.597007},{"date":"1978-10-26","open":0.593463,"high":0.597527,"low":0.578503,"close":0.585497},{"date":"1978-10-27","open":0.591687,"high":0.612521,"low":0.581061,"close":0.607021},{"date":"1978-10-30","open":0.607021,"high":0.622,"low":0.555785,"close":0.584176},{"date":"1978-10-31","open":0.584176,"high":0.605826,"low":0.573615,"close":0.587276},{"date":"1978-11-01","open":0.589076,"high":0.629333,"low":0.547538,"close":0.596211},{"date":"1978-11-02","open":0.591072,"high":0.62391,"low":0.578699,"close":0.616014},{"date":"1978-11-03","open":0.616014,"high":0.630091,"low":0.600544,"close":0.617144},{"date":"1978-11-06","open":0.617144,"high":0.625715,"low":0.604658,"close":0.613056},{"date":"1978-11-07","open":0.611881,"high":0.624993,"low":0.602776,"close":0.612521},{"date":"1978-11-08","open":0.621271,"high":0.634876,"low":0.610114,"close":0.625741},{"date":"1978-11-09","open":0.621271,"high":0.626857,"low":0.603352,"close":0.617557},{"date":"1978-11-10","open":0.617557,"high":0.623871,"low":0.613836,"close":0.615693},{"date":"1978-11-13","open":0.615693,"high":0.622,"low":0.597852,"close":0.610755},{"date":"1978-11-14","open":0.610755,"high":0.63189,"low":0.605137,"close":0.608885},{"date":"1978-11-15","open":0.608885,"high":0.622,"low":0.596021,"close":0.604536},{"date":"1978-11-16","open":0.604536,"high":0.615693,"low":0.596021,"close":0.609482},{"date":"1978-11-17","open":0.60519,"high":0.61069,"low":0.594972,"close":0.61069},{"date":"1978-11-20","open":0.61069,"high":0.614359,"low":0.600403,"close":0.605826},{"date":"1978-11-21","open":0.610063,"high":0.614359,"low":0.599133,"close":0.603352},{"date":"1978-11-22","open":0.603352,"high":0.603352,"low":0.577517,"close":0.594972},{"date":"1978-11-24","open":0.590869,"high":0.594462,"low":0.577517,"close":0.584605},{"date":"1978-11-27","open":0.58283,"high":0.586822,"low":0.571858,"close":0.579286},{"date":"1978-11-28","open":0.579286,"high":0.599848,"low":0.575748,"close":0.589076},{"date":"1978-11-29","open":0.593167,"high":0.60519,"low":0.589549,"close":0.59549},{"date":"1978-11-30","open":0.59549,"high":0.607021,"low":0.589549,"close":0.596785},{"date":"1978-12-01","open":0.58815,"high":0.595231,"low":0.580255,"close":0.587242},{"date":"1978-12-04","open":0.587242,"high":0.604658,"low":0.587242,"close":0.598776},{"date":"1978-12-05","open":0.598776,"high":0.612946,"low":0.577368,"close":0.589355},{"date":"1978-12-06","open":0.589355,"high":0.609966,"low":0.585503,"close":0.598953},{"date":"1978-12-07","open":0.598953,"high":0.61649,"low":0.597213,"close":0.607047},{"date":"1978-12-08","open":0.607047,"high":0.627528,"low":0.60177,"close":0.622097},{"date":"1978-12-11","open":0.622097,"high":0.639196,"low":0.616014,"close":0.634757},{"date":"1978-12-12","open":0.634757,"high":0.636569,"low":0.620712,"close":0.632951},{"date":"1978-12-13","open":0.632951,"high":0.646418,"low":0.627528,"close":0.638197},{"date":"1978-12-14","open":0.638197,"high":0.653849,"low":0.634528,"close":0.644574},{"date":"1978-12-15","open":0.644574,"high":0.649179,"low":0.640879,"close":0.647314},{"date":"1978-12-18","open":0.636157,"high":0.654868,"low":0.628714,"close":0.648182},{"date":"1978-12-19","open":0.648182,"high":0.664441,"low":0.636986,"close":0.648223},{"date":"1978-12-20","open":0.65292,"high":0.672096,"low":0.65292,"close":0.665292},{"date":"1978-12-21","open":0.665292,"high":0.682867,"low":0.645457,"close":0.661489},{"date":"1978-12-22","open":0.665292,"high":0.670993,"low":0.646418,"close":0.651036},{"date":"1978-12-26","open":0.651036,"high":0.663216,"low":0.641866,"close":0.649204},{"date":"1978-12-27","open":0.645535,"high":0.727508,"low":0.635559,"close":0.645535},{"date":"1978-12-28","open":0.645535,"high":0.650113,"low":0.628273,"close":0.636366},{"date":"1978-12-29","open":0.636366,"high":0.643697,"low":0.625715,"close":0.643697},{"date":"1979-01-02","open":0.640035,"high":0.640035,"low":0.620292,"close":0.633734},{"date":"1979-01-03","open":0.633734,"high":0.655587,"low":0.6232,"close":0.645611},{"date":"1979-01-04","open":0.649229,"high":0.660076,"low":0.627443,"close":0.636959},{"date":"1979-01-05","open":0.64048,"high":0.663694,"low":0.636181,"close":0.660076},{"date":"1979-01-08","open":0.658271,"high":0.667542,"low":0.654653,"close":0.656458},{"date":"1979-01-09","open":0.658271,"high":0.6655,"low":0.64048,"close":0.65015},{"date":"1979-01-10","open":0.648381,"high":0.648381,"low":0.632685,"close":0.64048},{"date":"1979-01-11","open":0.638716,"high":0.647466,"low":0.627443,"close":0.63094},{"date":"1979-01-12","open":0.63443,"high":0.644919,"low":0.626026,"close":0.63443},{"date":"1979-01-15","open":0.637926,"high":0.651918,"low":0.629477,"close":0.632927},{"date":"1979-01-16","open":0.632927,"high":0.641423,"low":0.621908,"close":0.63443},{"date":"1979-01-17","open":0.63443,"high":0.660076,"low":0.629188,"close":0.641293},{"date":"1979-01-18","open":0.641293,"high":0.656458,"low":0.632435,"close":0.651035},{"date":"1979-01-19","open":0.651035,"high":0.658271,"low":0.63598,"close":0.649229},{"date":"1979-01-22","open":0.649229,"high":0.653769,"low":0.633972,"close":0.643799},{"date":"1979-01-23","open":0.645611,"high":0.649229,"low":0.641159,"close":0.645611},{"date":"1979-01-24","open":0.645611,"high":0.658373,"low":0.643799,"close":0.656535},{"date":"1979-01-25","open":0.656535,"high":0.660204,"low":0.645611,"close":0.647417},{"date":"1979-01-26","open":0.647417,"high":0.654653,"low":0.636767,"close":0.640336},{"date":"1979-01-29","open":0.642952,"high":0.656535,"low":0.635772,"close":0.651035},{"date":"1979-01-30","open":0.649204,"high":0.653809,"low":0.632951,"close":0.643697},{"date":"1979-01-31","open":0.643697,"high":0.663216,"low":0.628273,"close":0.651036},{"date":"1979-02-01","open":0.651036,"high":0.669095,"low":0.631916,"close":0.660471},{"date":"1979-02-02","open":0.660471,"high":0.677846,"low":0.655719,"close":0.66719},{"date":"1979-02-05","open":0.677074,"high":0.692462,"low":0.66357,"close":0.677466},{"date":"1979-02-06","open":0.677466,"high":0.699115,"low":0.675511,"close":0.679429},{"date":"1979-02-07","open":0.673549,"high":0.694434,"low":0.65397,"close":0.657887},{"date":"1979-02-08","open":0.657887,"high":0.663759,"low":0.638679,"close":0.640584},{"date":"1979-02-09","open":0.640584,"high":0.663759,"low":0.638679,"close":0.65985},{"date":"1979-02-12","open":0.65985,"high":0.671908,"low":0.639373,"close":0.669924},{"date":"1979-02-13","open":0.667677,"high":0.673549,"low":0.657785,"close":0.669639},{"date":"1979-02-14","open":0.669639,"high":0.677466,"low":0.659719,"close":0.67047},{"date":"1979-02-15","open":0.67047,"high":0.677466,"low":0.655859,"close":0.67241},{"date":"1979-02-16","open":0.67241,"high":0.67241,"low":0.652949,"close":0.67047},{"date":"1979-02-20","open":0.67047,"high":0.67047,"low":0.646285,"close":0.66061},{"date":"1979-02-21","open":0.658691,"high":0.66357,"low":0.63971,"close":0.652949},{"date":"1979-02-22","open":0.652949,"high":0.666582,"low":0.646285,"close":0.659719},{"date":"1979-02-23","open":0.659719,"high":0.669639,"low":0.652,"close":0.653926},{"date":"1979-02-26","open":0.658806,"high":0.663759,"low":0.651037,"close":0.657887},{"date":"1979-02-27","open":0.657887,"high":0.667931,"low":0.642226,"close":0.656955},{"date":"1979-02-28","open":0.660902,"high":0.669924,"low":0.655932,"close":0.65985},{"date":"1979-03-01","open":0.65985,"high":0.664848,"low":0.642356,"close":0.662871},{"date":"1979-03-02","open":0.662871,"high":0.662871,"low":0.655932,"close":0.655932},{"date":"1979-03-05","open":0.655932,"high":0.666818,"low":0.646215,"close":0.652978},{"date":"1979-03-06","open":0.652978,"high":0.65985,"low":0.638496,"close":0.64043},{"date":"1979-03-07","open":0.64043,"high":0.650074,"low":0.620841,"close":0.64043},{"date":"1979-03-08","open":0.64043,"high":0.652,"low":0.63108,"close":0.643375},{"date":"1979-03-09","open":0.643375,"high":0.66357,"low":0.638679,"close":0.659719},{"date":"1979-03-12","open":0.659719,"high":0.669639,"low":0.641463,"close":0.655859},{"date":"1979-03-13","open":0.648141,"high":0.648141,"low":0.632978,"close":0.637632},{"date":"1979-03-14","open":0.637632,"high":0.639544,"low":0.629175,"close":0.632978},{"date":"1979-03-15","open":0.632978,"high":0.644281,"low":0.619672,"close":0.629971},{"date":"1979-03-16","open":0.629971,"high":0.634637,"low":0.617774,"close":0.628059},{"date":"1979-03-19","open":0.628059,"high":0.63657,"low":0.615869,"close":0.624228},{"date":"1979-03-20","open":0.624228,"high":0.630778,"low":0.600087,"close":0.614654},{"date":"1979-03-21","open":0.614654,"high":0.618485,"low":0.599518,"close":0.605137},{"date":"1979-03-22","open":0.600814,"high":0.60825,"low":0.590514,"close":0.603936},{"date":"1979-03-23","open":0.603936,"high":0.627277,"low":0.600248,"close":0.619672},{"date":"1979-03-26","open":0.619672,"high":0.63189,"low":0.615869,"close":0.623474},{"date":"1979-03-27","open":0.623474,"high":0.638496,"low":0.612626,"close":0.618252},{"date":"1979-03-28","open":0.620122,"high":0.630275,"low":0.607021,"close":0.623871},{"date":"1979-03-29","open":0.623871,"high":0.634876,"low":0.607631,"close":0.611971},{"date":"1979-03-30","open":0.611971,"high":0.626507,"low":0.611971,"close":0.613836},{"date":"1979-04-02","open":0.616374,"high":0.629971,"low":0.603259,"close":0.607007},{"date":"1979-04-03","open":0.610755,"high":0.625741,"low":0.606393,"close":0.621271},{"date":"1979-04-04","open":0.621271,"high":0.635942,"low":0.611971,"close":0.616374},{"date":"1979-04-05","open":0.616374,"high":0.63108,"low":0.614504,"close":0.618252},{"date":"1979-04-06","open":0.618252,"high":0.628391,"low":0.611971,"close":0.613836},{"date":"1979-04-09","open":0.613836,"high":0.63108,"low":0.610114,"close":0.623474},{"date":"1979-04-10","open":0.623474,"high":0.623474,"low":0.59895,"close":0.607007},{"date":"1979-04-11","open":0.607007,"high":0.617774,"low":0.591514,"close":0.600087},{"date":"1979-04-12","open":0.609563,"high":0.618729,"low":0.594133,"close":0.601844},{"date":"1979-04-16","open":0.606336,"high":0.622214,"low":0.598567,"close":0.6175},{"date":"1979-04-17","open":0.6175,"high":0.61947,"low":0.597985,"close":0.604396},{"date":"1979-04-18","open":0.606336,"high":0.616767,"low":0.601844,"close":0.60763},{"date":"1979-04-19","open":0.609563,"high":0.617281,"low":0.600664,"close":0.613422},{"date":"1979-04-20","open":0.613422,"high":0.619207,"low":0.596312,"close":0.610168},{"date":"1979-04-23","open":0.610168,"high":0.623828,"low":0.602562,"close":0.610824},{"date":"1979-04-24","open":0.610824,"high":0.623067,"low":0.591514,"close":0.606365},{"date":"1979-04-25","open":0.60827,"high":0.613971,"low":0.595236,"close":0.605137},{"date":"1979-04-26","open":0.605137,"high":0.613971,"low":0.59764,"close":0.603862},{"date":"1979-04-27","open":0.60827,"high":0.619207,"low":0.602562,"close":0.606993},{"date":"1979-04-30","open":0.611489,"high":0.621888,"low":0.605704,"close":0.615348},{"date":"1979-05-01","open":0.615348,"high":0.625769,"low":0.608912,"close":0.613422},{"date":"1979-05-02","open":0.613422,"high":0.615348,"low":0.594964,"close":0.594964},{"date":"1979-05-03","open":0.594964,"high":0.613422,"low":0.593058,"close":0.601844},{"date":"1979-05-04","open":0.601844,"high":0.610895,"low":0.591676,"close":0.605023},{"date":"1979-05-07","open":0.605023,"high":0.622992,"low":0.603068,"close":0.612275},{"date":"1979-05-08","open":0.612275,"high":0.618985,"low":0.595233,"close":0.61426},{"date":"1979-05-09","open":0.61426,"high":0.630687,"low":0.601712,"close":0.610969},{"date":"1979-05-10","open":0.620516,"high":0.635408,"low":0.596102,"close":0.609698},{"date":"1979-05-11","open":0.609698,"high":0.615897,"low":0.600172,"close":0.61177},{"date":"1979-05-14","open":0.61177,"high":0.622103,"low":0.606953,"close":0.620032},{"date":"1979-05-15","open":0.622103,"high":0.635408,"low":0.622103,"close":0.622103},{"date":"1979-05-16","open":0.62708,"high":0.644631,"low":0.618744,"close":0.635154},{"date":"1979-05-17","open":0.635154,"high":0.640361,"low":0.613833,"close":0.615897},{"date":"1979-05-18","open":0.611047,"high":0.61515,"low":0.606273,"close":0.608313},{"date":"1979-05-21","open":0.608313,"high":0.619252,"low":0.601574,"close":0.610344},{"date":"1979-05-22","open":0.610344,"high":0.635654,"low":0.610344,"close":0.635654},{"date":"1979-05-23","open":0.635654,"high":0.651032,"low":0.628656,"close":0.644833},{"date":"1979-05-24","open":0.64277,"high":0.653137,"low":0.628302,"close":0.636571},{"date":"1979-05-25","open":0.636571,"high":0.651032,"low":0.627457,"close":0.640698},{"date":"1979-05-29","open":0.640698,"high":0.645824,"low":0.624586,"close":0.635654},{"date":"1979-05-30","open":0.633606,"high":0.638635,"low":0.624586,"close":0.636571},{"date":"1979-05-31","open":0.636571,"high":0.648968,"low":0.614977,"close":0.633876},{"date":"1979-06-01","open":0.633876,"high":0.640859,"low":0.624992,"close":0.636797},{"date":"1979-06-04","open":0.636797,"high":0.638828,"low":0.627822,"close":0.636797},{"date":"1979-06-05","open":0.63186,"high":0.63993,"low":0.610895,"close":0.621439},{"date":"1979-06-06","open":0.621439,"high":0.625386,"low":0.597985,"close":0.597985},{"date":"1979-06-07","open":0.597985,"high":0.612857,"low":0.587358,"close":0.595507},{"date":"1979-06-08","open":0.595507,"high":0.614812,"low":0.595507,"close":0.606336},{"date":"1979-06-11","open":0.608284,"high":0.630474,"low":0.603778,"close":0.630474},{"date":"1979-06-12","open":0.630474,"high":0.640263,"low":0.618,"close":0.632436},{"date":"1979-06-13","open":0.632436,"high":0.641174,"low":0.621133,"close":0.630474},{"date":"1979-06-14","open":0.626564,"high":0.626564,"low":0.614112,"close":0.622647},{"date":"1979-06-15","open":0.622647,"high":0.622647,"low":0.606336,"close":0.610895},{"date":"1979-06-18","open":0.610895,"high":0.610895,"low":0.588341,"close":0.59915},{"date":"1979-06-19","open":0.59915,"high":0.630687,"low":0.592731,"close":0.603068},{"date":"1979-06-20","open":0.603068,"high":0.616244,"low":0.59915,"close":0.605023},{"date":"1979-06-21","open":0.605023,"high":0.60894,"low":0.5922,"close":0.600507},{"date":"1979-06-22","open":0.600507,"high":0.608284,"low":0.587358,"close":0.597985},{"date":"1979-06-25","open":0.597985,"high":0.612857,"low":0.582103,"close":0.603068},{"date":"1979-06-26","open":0.603068,"high":0.60894,"low":0.587846,"close":0.594133},{"date":"1979-06-27","open":0.594133,"high":0.603778,"low":0.577036,"close":0.589255},{"date":"1979-06-28","open":0.589255,"high":0.604467,"low":0.566676,"close":0.582655},{"date":"1979-06-29","open":0.580777,"high":0.584986,"low":0.559617,"close":0.565156},{"date":"1979-07-02","open":0.567329,"high":0.588341,"low":0.559893,"close":0.580191},{"date":"1979-07-03","open":0.580191,"high":0.588341,"low":0.575956,"close":0.584015},{"date":"1979-07-05","open":0.584015,"high":0.596619,"low":0.582103,"close":0.584015},{"date":"1979-07-06","open":0.584015,"high":0.584015,"low":0.574051,"close":0.582103},{"date":"1979-07-09","open":0.582103,"high":0.585934,"low":0.571783,"close":0.577854},{"date":"1979-07-10","open":0.577854,"high":0.588341,"low":0.559893,"close":0.584015},{"date":"1979-07-11","open":0.584015,"high":0.596619,"low":0.578272,"close":0.582556},{"date":"1979-07-12","open":0.582556,"high":0.595233,"low":0.58063,"close":0.589361},{"date":"1979-07-13","open":0.584963,"high":0.588851,"low":0.570248,"close":0.57636},{"date":"1979-07-16","open":0.57636,"high":0.584489,"low":0.570248,"close":0.575956},{"date":"1979-07-17","open":0.580191,"high":0.588851,"low":0.566787,"close":0.57677},{"date":"1979-07-18","open":0.57677,"high":0.594382,"low":0.567126,"close":0.585444},{"date":"1979-07-19","open":0.585444,"high":0.602336,"low":0.579571,"close":0.587902},{"date":"1979-07-20","open":0.587902,"high":0.596366,"low":0.575654,"close":0.592389},{"date":"1979-07-23","open":0.592389,"high":0.592389,"low":0.576068,"close":0.583962},{"date":"1979-07-24","open":0.58842,"high":0.600344,"low":0.586427,"close":0.598359},{"date":"1979-07-25","open":0.598359,"high":0.606305,"low":0.589361,"close":0.595233},{"date":"1979-07-26","open":0.595233,"high":0.627364,"low":0.573667,"close":0.596312},{"date":"1979-07-27","open":0.596312,"high":0.596312,"low":0.574014,"close":0.590144},{"date":"1979-07-30","open":0.590144,"high":0.593892,"low":0.584071,"close":0.58965},{"date":"1979-07-31","open":0.58965,"high":0.58965,"low":0.566042,"close":0.571818},{"date":"1979-08-01","open":0.571818,"high":0.575845,"low":0.560611,"close":0.57},{"date":"1979-08-02","open":0.566042,"high":0.567847,"low":0.547223,"close":0.554719},{"date":"1979-08-03","open":0.554719,"high":0.558288,"low":0.54355,"close":0.547047},{"date":"1979-08-06","open":0.547047,"high":0.548792,"low":0.534623,"close":0.541523},{"date":"1979-08-07","open":0.541523,"high":0.551874,"low":0.520827,"close":0.54466},{"date":"1979-08-08","open":0.54466,"high":0.546359,"low":0.535948,"close":0.54466},{"date":"1979-08-09","open":0.548243,"high":0.551874,"low":0.537961,"close":0.543099},{"date":"1979-08-10","open":0.543099,"high":0.551874,"low":0.531105,"close":0.551874},{"date":"1979-08-13","open":0.548243,"high":0.551664,"low":0.524127,"close":0.532513},{"date":"1979-08-14","open":0.529121,"high":0.529121,"low":0.522475,"close":0.525772},{"date":"1979-08-15","open":0.525772,"high":0.534186,"low":0.520829,"close":0.530783},{"date":"1979-08-16","open":0.530783,"high":0.537414,"low":0.527424,"close":0.530715},{"date":"1979-08-17","open":0.530715,"high":0.537519,"low":0.527424,"close":0.532439},{"date":"1979-08-20","open":0.532439,"high":0.542532,"low":0.529121,"close":0.540859},{"date":"1979-08-21","open":0.540859,"high":0.545865,"low":0.532439,"close":0.545865},{"date":"1979-08-22","open":0.545865,"high":0.552955,"low":0.540859,"close":0.551266},{"date":"1979-08-23","open":0.551266,"high":0.56394,"low":0.547883,"close":0.562219},{"date":"1979-08-24","open":0.557046,"high":0.564523,"low":0.553596,"close":0.55902},{"date":"1979-08-27","open":0.555318,"high":0.56394,"low":0.54466,"close":0.553382},{"date":"1979-08-28","open":0.553382,"high":0.561947,"low":0.548059,"close":0.548059},{"date":"1979-08-29","open":0.548059,"high":0.551664,"low":0.54466,"close":0.546359},{"date":"1979-08-30","open":0.546359,"high":0.546359,"low":0.535948,"close":0.535948},{"date":"1979-08-31","open":0.535948,"high":0.542812,"low":0.530846,"close":0.537632},{"date":"1979-09-04","open":0.537632,"high":0.54466,"low":0.527506,"close":0.534357},{"date":"1979-09-05","open":0.53785,"high":0.544974,"low":0.532745,"close":0.536144},{"date":"1979-09-06","open":0.536144,"high":0.53785,"low":0.525871,"close":0.525871},{"date":"1979-09-07","open":0.525871,"high":0.536144,"low":0.525871,"close":0.529286},{"date":"1979-09-10","open":0.525903,"high":0.52934,"low":0.522519,"close":0.524208},{"date":"1979-09-11","open":0.524208,"high":0.534444,"low":0.524208,"close":0.527634},{"date":"1979-09-12","open":0.527634,"high":0.537961,"low":0.527634,"close":0.532745},{"date":"1979-09-13","open":0.532745,"high":0.536144,"low":0.531039,"close":0.531039},{"date":"1979-09-14","open":0.531039,"high":0.541388,"low":0.527591,"close":0.534444},{"date":"1979-09-17","open":0.534444,"high":0.539549,"low":0.525871,"close":0.532745},{"date":"1979-09-18","open":0.532745,"high":0.541523,"low":0.52083,"close":0.52945},{"date":"1979-09-19","open":0.52945,"high":0.541799,"low":0.517425,"close":0.524278},{"date":"1979-09-20","open":0.524278,"high":0.531179,"low":0.51232,"close":0.524235},{"date":"1979-09-21","open":0.524235,"high":0.524235,"low":0.504026,"close":0.510614},{"date":"1979-09-24","open":0.510614,"high":0.517401,"low":0.502227,"close":0.508836},{"date":"1979-09-25","open":0.508836,"high":0.512205,"low":0.498699,"close":0.50381},{"date":"1979-09-26","open":0.50381,"high":0.510614,"low":0.498844,"close":0.50381},{"date":"1979-09-27","open":0.50381,"high":0.50381,"low":0.485776,"close":0.490782},{"date":"1979-09-28","open":0.490782,"high":0.500539,"low":0.482918,"close":0.492265},{"date":"1979-10-01","open":0.495461,"high":0.505305,"low":0.483623,"close":0.491895},{"date":"1979-10-02","open":0.491895,"high":0.505305,"low":0.48849,"close":0.498699},{"date":"1979-10-03","open":0.50198,"high":0.52083,"low":0.495132,"close":0.513741},{"date":"1979-10-04","open":0.513741,"high":0.52261,"low":0.504993,"close":0.510197},{"date":"1979-10-05","open":0.510197,"high":0.520829,"low":0.49826,"close":0.510342},{"date":"1979-10-08","open":0.510342,"high":0.510342,"low":0.499993,"close":0.503349},{"date":"1979-10-09","open":0.510197,"high":0.524444,"low":0.50134,"close":0.515403},{"date":"1979-10-10","open":0.517162,"high":0.528324,"low":0.502493,"close":0.513493},{"date":"1979-10-11","open":0.513493,"high":0.546871,"low":0.504441,"close":0.513493},{"date":"1979-10-12","open":0.513493,"high":0.52083,"low":0.511662,"close":0.517135},{"date":"1979-10-15","open":0.517135,"high":0.520829,"low":0.506155,"close":0.517107},{"date":"1979-10-16","open":0.517107,"high":0.536036,"low":0.51344,"close":0.532152},{"date":"1979-10-17","open":0.532152,"high":0.541737,"low":0.520829,"close":0.524576},{"date":"1979-10-18","open":0.524576,"high":0.534036,"low":0.522705,"close":0.522705},{"date":"1979-10-19","open":0.526493,"high":0.540119,"low":0.513283,"close":0.532316},{"date":"1979-10-22","open":0.536259,"high":0.560288,"low":0.526615,"close":0.534333},{"date":"1979-10-23","open":0.534333,"high":0.544323,"low":0.528548,"close":0.530474},{"date":"1979-10-24","open":0.530474,"high":0.554626,"low":0.528548,"close":0.546672},{"date":"1979-10-25","open":0.546672,"high":0.556885,"low":0.534534,"close":0.552877},{"date":"1979-10-26","open":0.552877,"high":0.556885,"low":0.538583,"close":0.548447},{"date":"1979-10-29","open":0.544323,"high":0.546286,"low":0.536373,"close":0.542368},{"date":"1979-10-30","open":0.542368,"high":0.544323,"low":0.526615,"close":0.536259},{"date":"1979-10-31","open":0.536259,"high":0.550424,"low":0.530474,"close":0.54253},{"date":"1979-11-01","open":0.54253,"high":0.552634,"low":0.540561,"close":0.546672},{"date":"1979-11-02","open":0.546672,"high":0.552634,"low":0.540561,"close":0.548447},{"date":"1979-11-05","open":0.548447,"high":0.548447,"low":0.534433,"close":0.540406},{"date":"1979-11-06","open":0.540406,"high":0.540406,"low":0.524689,"close":0.524689},{"date":"1979-11-07","open":0.524689,"high":0.544323,"low":0.513111,"close":0.530474},{"date":"1979-11-08","open":0.530474,"high":0.538451,"low":0.509423,"close":0.509423},{"date":"1979-11-09","open":0.507616,"high":0.518942,"low":0.500364,"close":0.50959},{"date":"1979-11-12","open":0.50959,"high":0.526493,"low":0.493317,"close":0.511662},{"date":"1979-11-13","open":0.506155,"high":0.513386,"low":0.49351,"close":0.50595},{"date":"1979-11-14","open":0.504086,"high":0.511391,"low":0.498507,"close":0.505732},{"date":"1979-11-15","open":0.502094,"high":0.505842,"low":0.485986,"close":0.491277},{"date":"1979-11-16","open":0.491064,"high":0.491064,"low":0.485486,"close":0.489207},{"date":"1979-11-19","open":0.489207,"high":0.489207,"low":0.476817,"close":0.483894},{"date":"1979-11-20","open":0.482043,"high":0.496117,"low":0.46581,"close":0.48281},{"date":"1979-11-21","open":0.48636,"high":0.505284,"low":0.482529,"close":0.492103},{"date":"1979-11-23","open":0.492103,"high":0.5054,"low":0.488511,"close":0.496117},{"date":"1979-11-26","open":0.498022,"high":0.515081,"low":0.490856,"close":0.507526},{"date":"1979-11-27","open":0.503848,"high":0.518942,"low":0.493128,"close":0.500364},{"date":"1979-11-28","open":0.500364,"high":0.51146,"low":0.500364,"close":0.507807},{"date":"1979-11-29","open":0.507807,"high":0.509671,"low":0.489655,"close":0.493317},{"date":"1979-11-30","open":0.493317,"high":0.504086,"low":0.486231,"close":0.493317},{"date":"1979-12-03","open":0.493317,"high":0.50959,"low":0.489655,"close":0.500511},{"date":"1979-12-04","open":0.500511,"high":0.506057,"low":0.49351,"close":0.502493},{"date":"1979-12-05","open":0.502493,"high":0.507901,"low":0.493701,"close":0.500655},{"date":"1979-12-06","open":0.500655,"high":0.507807,"low":0.493317,"close":0.498667},{"date":"1979-12-07","open":0.504206,"high":0.517107,"low":0.497154,"close":0.509745},{"date":"1979-12-10","open":0.509745,"high":0.522705,"low":0.500655,"close":0.518971},{"date":"1979-12-11","open":0.518971,"high":0.52455,"low":0.509824,"close":0.513493},{"date":"1979-12-12","open":0.513493,"high":0.522674,"low":0.497483,"close":0.499276},{"date":"1979-12-13","open":0.499276,"high":0.508167,"low":0.48717,"close":0.488939},{"date":"1979-12-14","open":0.490714,"high":0.519021,"low":0.490714,"close":0.508429},{"date":"1979-12-17","open":0.515441,"high":0.526257,"low":0.511848,"close":0.522639},{"date":"1979-12-18","open":0.522639,"high":0.537571,"low":0.517208,"close":0.535707},{"date":"1979-12-19","open":0.52455,"high":0.532152,"low":0.506057,"close":0.509671},{"date":"1979-12-20","open":0.509671,"high":0.526533,"low":0.507807,"close":0.518942},{"date":"1979-12-21","open":0.518942,"high":0.528485,"low":0.515167,"close":0.520832},{"date":"1979-12-24","open":0.517058,"high":0.518942,"low":0.50959,"close":0.513338},{"date":"1979-12-26","open":0.513338,"high":0.520826,"low":0.51146,"close":0.513338},{"date":"1979-12-27","open":0.513338,"high":0.530261,"low":0.513338,"close":0.528377},{"date":"1979-12-28","open":0.528377,"high":0.528377,"low":0.513386,"close":0.517079},{"date":"1979-12-31","open":0.517079,"high":0.526493,"low":0.517079,"close":0.520826},{"date":"1980-01-02","open":0.520826,"high":0.534333,"low":0.505842,"close":0.517},{"date":"1980-01-03","open":0.517,"high":0.536259,"low":0.509423,"close":0.526533},{"date":"1980-01-04","open":0.526533,"high":0.532234,"low":0.517079,"close":0.528377},{"date":"1980-01-07","open":0.528377,"high":0.530261,"low":0.517107,"close":0.522705},{"date":"1980-01-08","open":0.522705,"high":0.532152,"low":0.518971,"close":0.526446},{"date":"1980-01-09","open":0.522686,"high":0.531986,"low":0.513493,"close":0.526407},{"date":"1980-01-10","open":0.526407,"high":0.531986,"low":0.515324,"close":0.518993},{"date":"1980-01-11","open":0.522674,"high":0.539561,"low":0.52083,"close":0.528271},{"date":"1980-01-14","open":0.528271,"high":0.543635,"low":0.520829,"close":0.537934},{"date":"1980-01-15","open":0.537934,"high":0.562573,"low":0.524628,"close":0.544323},{"date":"1980-01-16","open":0.540406,"high":0.552877,"low":0.522769,"close":0.53474},{"date":"1980-01-17","open":0.543031,"high":0.562167,"low":0.530922,"close":0.545627},{"date":"1980-01-18","open":0.541331,"high":0.545433,"low":0.533039,"close":0.53507},{"date":"1980-01-21","open":0.537102,"high":0.549312,"low":0.528838,"close":0.536854},{"date":"1980-01-22","open":0.536854,"high":0.544869,"low":0.511185,"close":0.518872},{"date":"1980-01-23","open":0.518872,"high":0.532756,"low":0.513052,"close":0.524773},{"date":"1980-01-24","open":0.524773,"high":0.530771,"low":0.511038,"close":0.524802},{"date":"1980-01-25","open":0.537102,"high":0.541331,"low":0.533039,"close":0.537102},{"date":"1980-01-28","open":0.537102,"high":0.563555,"low":0.51691,"close":0.534534},{"date":"1980-01-29","open":0.536496,"high":0.554626,"low":0.536496,"close":0.542368},{"date":"1980-01-30","open":0.542368,"high":0.550195,"low":0.526533,"close":0.532234},{"date":"1980-01-31","open":0.534131,"high":0.561947,"low":0.522686,"close":0.538059},{"date":"1980-02-01","open":0.538059,"high":0.54189,"low":0.520826,"close":0.530336},{"date":"1980-02-04","open":0.534235,"high":0.540119,"low":0.530404,"close":0.534333},{"date":"1980-02-05","open":0.534333,"high":0.534333,"low":0.520831,"close":0.524662},{"date":"1980-02-06","open":0.526615,"high":0.534534,"low":0.513111,"close":0.518896},{"date":"1980-02-07","open":0.518896,"high":0.540862,"low":0.509338,"close":0.532756},{"date":"1980-02-08","open":0.532756,"high":0.627822,"low":0.530771,"close":0.544687},{"date":"1980-02-11","open":0.542695,"high":0.56423,"low":0.532756,"close":0.553638},{"date":"1980-02-12","open":0.553638,"high":0.56423,"low":0.545242,"close":0.551344},{"date":"1980-02-13","open":0.553383,"high":0.565586,"low":0.54071,"close":0.546869},{"date":"1980-02-14","open":0.546869,"high":0.563555,"low":0.538718,"close":0.553383},{"date":"1980-02-15","open":0.553383,"high":0.568744,"low":0.547273,"close":0.562496},{"date":"1980-02-19","open":0.562496,"high":0.562496,"low":0.537102,"close":0.541172},{"date":"1980-02-20","open":0.545433,"high":0.560095,"low":0.545433,"close":0.547488},{"date":"1980-02-21","open":0.547488,"high":0.564927,"low":0.543386,"close":0.549762},{"date":"1980-02-22","open":0.549762,"high":0.567407,"low":0.547698,"close":0.565293},{"date":"1980-02-25","open":0.565293,"high":0.569926,"low":0.554427,"close":0.554427},{"date":"1980-02-26","open":0.554427,"high":0.569926,"low":0.554427,"close":0.565656},{"date":"1980-02-27","open":0.565656,"high":0.582101,"low":0.547912,"close":0.575538},{"date":"1980-02-28","open":0.575538,"high":0.589829,"low":0.566025,"close":0.575083},{"date":"1980-02-29","open":0.572908,"high":0.592664,"low":0.5664,"close":0.585376},{"date":"1980-03-03","open":0.583154,"high":0.593296,"low":0.560218,"close":0.574707},{"date":"1980-03-04","open":0.565724,"high":0.591207,"low":0.543085,"close":0.583607},{"date":"1980-03-05","open":0.578955,"high":0.578955,"low":0.548,"close":0.56231},{"date":"1980-03-06","open":0.560009,"high":0.570099,"low":0.525357,"close":0.551054},{"date":"1980-03-07","open":0.551054,"high":0.567748,"low":0.536678,"close":0.552807},{"date":"1980-03-10","open":0.552807,"high":0.552807,"low":0.527504,"close":0.538784},{"date":"1980-03-11","open":0.538784,"high":0.545526,"low":0.518639,"close":0.527449},{"date":"1980-03-12","open":0.527449,"high":0.534179,"low":0.51215,"close":0.529735},{"date":"1980-03-13","open":0.529735,"high":0.541209,"low":0.525282,"close":0.538948},{"date":"1980-03-14","open":0.538948,"high":0.550526,"low":0.518607,"close":0.529735},{"date":"1980-03-17","open":0.529735,"high":0.534302,"low":0.520829,"close":0.525319},{"date":"1980-03-18","open":0.525319,"high":0.550526,"low":0.518607,"close":0.541209},{"date":"1980-03-19","open":0.541209,"high":0.545739,"low":0.52981,"close":0.536678},{"date":"1980-03-20","open":0.536678,"high":0.541386,"low":0.525357,"close":0.532148},{"date":"1980-03-21","open":0.532148,"high":0.534417,"low":0.514212,"close":0.520829},{"date":"1980-03-24","open":0.520829,"high":0.54408,"low":0.514154,"close":0.537107},{"date":"1980-03-25","open":0.537107,"high":0.553384,"low":0.532354,"close":0.54408},{"date":"1980-03-26","open":0.548732,"high":0.558369,"low":0.534417,"close":0.556018},{"date":"1980-03-27","open":0.556018,"high":0.558369,"low":0.536965,"close":0.546402},{"date":"1980-03-28","open":0.527504,"high":0.567573,"low":0.505885,"close":0.537902},{"date":"1980-03-31","open":0.529226,"high":0.531331,"low":0.502516,"close":0.512688},{"date":"1980-04-01","open":0.512688,"high":0.520827,"low":0.496605,"close":0.502659},{"date":"1980-04-02","open":0.502659,"high":0.508625,"low":0.485318,"close":0.494985},{"date":"1980-04-03","open":0.494985,"high":0.502659,"low":0.487031,"close":0.494785},{"date":"1980-04-07","open":0.488777,"high":0.516593,"low":0.473122,"close":0.508226},{"date":"1980-04-08","open":0.508226,"high":0.518697,"low":0.49396,"close":0.498095},{"date":"1980-04-09","open":0.498095,"high":0.504294,"low":0.486242,"close":0.500323},{"date":"1980-04-10","open":0.500323,"high":0.520831,"low":0.494383,"close":0.500484},{"date":"1980-04-11","open":0.500484,"high":0.512563,"low":0.496414,"close":0.504294},{"date":"1980-04-14","open":0.504294,"high":0.525098,"low":0.496024,"close":0.518697},{"date":"1980-04-15","open":0.518697,"high":0.538336,"low":0.512358,"close":0.529438},{"date":"1980-04-16","open":0.529438,"high":0.549042,"low":0.516593,"close":0.529438},{"date":"1980-04-17","open":0.529438,"high":0.538192,"low":0.527281,"close":0.53385},{"date":"1980-04-18","open":0.53385,"high":0.540521,"low":0.520828,"close":0.533958},{"date":"1980-04-21","open":0.533958,"high":0.540521,"low":0.520828,"close":0.538336},{"date":"1980-04-22","open":0.540521,"high":0.551462,"low":0.518726,"close":0.529301},{"date":"1980-04-23","open":0.537764,"high":0.567787,"low":0.52916,"close":0.541664},{"date":"1980-04-24","open":0.543744,"high":0.556248,"low":0.514909,"close":0.524802},{"date":"1980-04-25","open":0.524802,"high":0.556248,"low":0.51884,"close":0.530771},{"date":"1980-04-28","open":0.528779,"high":0.528779,"low":0.518856,"close":0.520826},{"date":"1980-04-29","open":0.520826,"high":0.530846,"low":0.509083,"close":0.526838},{"date":"1980-04-30","open":0.526838,"high":0.549762,"low":0.503203,"close":0.532846},{"date":"1980-05-01","open":0.532846,"high":0.536977,"low":0.509083,"close":0.516855},{"date":"1980-05-02","open":0.516855,"high":0.522817,"low":0.497853,"close":0.503596},{"date":"1980-05-05","open":0.503596,"high":0.511112,"low":0.494219,"close":0.49992},{"date":"1980-05-06","open":0.49992,"high":0.517,"low":0.488978,"close":0.509423},{"date":"1980-05-07","open":0.509423,"high":0.5324,"low":0.500223,"close":0.520832},{"date":"1980-05-08","open":0.52273,"high":0.528431,"low":0.518942,"close":0.528431},{"date":"1980-05-09","open":0.528431,"high":0.532316,"low":0.52273,"close":0.52273},{"date":"1980-05-12","open":0.52273,"high":0.536259,"low":0.520832,"close":0.5324},{"date":"1980-05-13","open":0.528485,"high":0.543809,"low":0.511529,"close":0.528271},{"date":"1980-05-14","open":0.528271,"high":0.53385,"low":0.517189,"close":0.522662},{"date":"1980-05-15","open":0.522662,"high":0.522662,"low":0.504556,"close":0.508167},{"date":"1980-05-16","open":0.508167,"high":0.509979,"low":0.497644,"close":0.508167},{"date":"1980-05-19","open":0.508167,"high":0.509979,"low":0.496027,"close":0.506462},{"date":"1980-05-20","open":0.504662,"high":0.515324,"low":0.501076,"close":0.508084},{"date":"1980-05-21","open":0.509824,"high":0.524601,"low":0.498824,"close":0.509671},{"date":"1980-05-22","open":0.509671,"high":0.513338,"low":0.500511,"close":0.504086},{"date":"1980-05-23","open":0.50595,"high":0.518971,"low":0.491896,"close":0.506155},{"date":"1980-05-27","open":0.506155,"high":0.509824,"low":0.491896,"close":0.495336},{"date":"1980-05-28","open":0.498824,"high":0.507807,"low":0.485986,"close":0.485986},{"date":"1980-05-29","open":0.485986,"high":0.502094,"low":0.485986,"close":0.498345},{"date":"1980-05-30","open":0.498345,"high":0.513226,"low":0.482587,"close":0.495155},{"date":"1980-06-02","open":0.493317,"high":0.496816,"low":0.480762,"close":0.487817},{"date":"1980-06-03","open":0.487817,"high":0.498507,"low":0.485986,"close":0.489433},{"date":"1980-06-04","open":0.491277,"high":0.496816,"low":0.484406,"close":0.488049},{"date":"1980-06-05","open":0.488049,"high":0.506155,"low":0.477724,"close":0.491896},{"date":"1980-06-06","open":0.491896,"high":0.506155,"low":0.491896,"close":0.493701},{"date":"1980-06-09","open":0.489867,"high":0.493317,"low":0.484406,"close":0.489655},{"date":"1980-06-10","open":0.491486,"high":0.498824,"low":0.48466,"close":0.486465},{"date":"1980-06-11","open":0.489867,"high":0.51146,"low":0.486231,"close":0.491486},{"date":"1980-06-12","open":0.491486,"high":0.500364,"low":0.479236,"close":0.498507},{"date":"1980-06-13","open":0.498507,"high":0.505842,"low":0.489655,"close":0.49665},{"date":"1980-06-16","open":0.49665,"high":0.498507,"low":0.479236,"close":0.484406},{"date":"1980-06-17","open":0.484406,"high":0.515291,"low":0.479236,"close":0.511662},{"date":"1980-06-18","open":0.506155,"high":0.509745,"low":0.491692,"close":0.500655},{"date":"1980-06-19","open":0.500655,"high":0.507807,"low":0.487817,"close":0.494786},{"date":"1980-06-20","open":0.494786,"high":0.513169,"low":0.491064,"close":0.509338},{"date":"1980-06-23","open":0.513111,"high":0.520827,"low":0.509252,"close":0.51691},{"date":"1980-06-24","open":0.522789,"high":0.536614,"low":0.515044,"close":0.515044},{"date":"1980-06-25","open":0.515044,"high":0.518896,"low":0.50562,"close":0.507526},{"date":"1980-06-26","open":0.507526,"high":0.526699,"low":0.498345,"close":0.513169},{"date":"1980-06-27","open":0.511257,"high":0.515044,"low":0.501818,"close":0.513111},{"date":"1980-06-30","open":0.513111,"high":0.524744,"low":0.503596,"close":0.513052},{"date":"1980-07-01","open":0.513052,"high":0.520827,"low":0.495748,"close":0.509172},{"date":"1980-07-02","open":0.509172,"high":0.509172,"low":0.484971,"close":0.495934},{"date":"1980-07-03","open":0.495934,"high":0.507326,"low":0.488511,"close":0.49992},{"date":"1980-07-07","open":0.496297,"high":0.498181,"low":0.478348,"close":0.482043},{"date":"1980-07-08","open":0.491277,"high":0.502229,"low":0.481042,"close":0.48466},{"date":"1980-07-09","open":0.488278,"high":0.513493,"low":0.488278,"close":0.491692},{"date":"1980-07-10","open":0.495155,"high":0.50959,"low":0.489655,"close":0.493317},{"date":"1980-07-11","open":0.496816,"high":0.50959,"low":0.496816,"close":0.50595},{"date":"1980-07-14","open":0.50595,"high":0.515167,"low":0.502229,"close":0.51146},{"date":"1980-07-15","open":0.513338,"high":0.532234,"low":0.509671,"close":0.518942},{"date":"1980-07-16","open":0.518942,"high":0.524628,"low":0.513283,"close":0.513283},{"date":"1980-07-17","open":0.517029,"high":0.520832,"low":0.511321,"close":0.520832},{"date":"1980-07-18","open":0.520832,"high":0.538059,"low":0.509671,"close":0.534131},{"date":"1980-07-21","open":0.538059,"high":0.556075,"low":0.528485,"close":0.548241},{"date":"1980-07-22","open":0.54609,"high":0.56553,"low":0.534131,"close":0.547837},{"date":"1980-07-23","open":0.542044,"high":0.550195,"low":0.5324,"close":0.538193},{"date":"1980-07-24","open":0.538193,"high":0.553622,"low":0.518971,"close":0.532072},{"date":"1980-07-25","open":0.532072,"high":0.535928,"low":0.518979,"close":0.522674},{"date":"1980-07-28","open":0.522674,"high":0.546871,"low":0.506462,"close":0.524444},{"date":"1980-07-29","open":0.524444,"high":0.528062,"low":0.505101,"close":0.510342},{"date":"1980-07-30","open":0.513839,"high":0.529628,"low":0.507033,"close":0.515656},{"date":"1980-07-31","open":0.513927,"high":0.524345,"low":0.496842,"close":0.510483},{"date":"1980-08-01","open":0.510483,"high":0.510483,"low":0.497,"close":0.502105},{"date":"1980-08-04","open":0.505408,"high":0.508755,"low":0.503697,"close":0.508755},{"date":"1980-08-05","open":0.508755,"high":0.512205,"low":0.503697,"close":0.508755},{"date":"1980-08-06","open":0.508755,"high":0.510483,"low":0.48891,"close":0.500539},{"date":"1980-08-07","open":0.500539,"high":0.514065,"low":0.487656,"close":0.505808},{"date":"1980-08-08","open":0.507474,"high":0.512481,"low":0.501051,"close":0.504242},{"date":"1980-08-11","open":0.504242,"high":0.509141,"low":0.496108,"close":0.501051},{"date":"1980-08-12","open":0.501051,"high":0.515787,"low":0.496108,"close":0.507387},{"date":"1980-08-13","open":0.507387,"high":0.515725,"low":0.489109,"close":0.495461},{"date":"1980-08-14","open":0.495461,"high":0.50551,"low":0.480763,"close":0.494122},{"date":"1980-08-15","open":0.489109,"high":0.489109,"low":0.476329,"close":0.487442},{"date":"1980-08-18","open":0.483865,"high":0.496682,"low":0.475465,"close":0.49151},{"date":"1980-08-19","open":0.49151,"high":0.499852,"low":0.484609,"close":0.494611},{"date":"1980-08-20","open":0.494611,"high":0.504993,"low":0.476864,"close":0.48849},{"date":"1980-08-21","open":0.48849,"high":0.503697,"low":0.479096,"close":0.490782},{"date":"1980-08-22","open":0.490782,"high":0.508836,"low":0.489109,"close":0.503697},{"date":"1980-08-25","open":0.503697,"high":0.515584,"low":0.496842,"close":0.503467},{"date":"1980-08-26","open":0.500132,"high":0.507033,"low":0.482436,"close":0.485548},{"date":"1980-08-27","open":0.485548,"high":0.491895,"low":0.475756,"close":0.48849},{"date":"1980-08-28","open":0.491704,"high":0.504993,"low":0.481421,"close":0.491114},{"date":"1980-08-29","open":0.491114,"high":0.511911,"low":0.489369,"close":0.499716},{"date":"1980-09-02","open":0.501473,"high":0.524421,"low":0.498107,"close":0.508514},{"date":"1980-09-03","open":0.508514,"high":0.531681,"low":0.505101,"close":0.524444},{"date":"1980-09-04","open":0.526257,"high":0.533486,"low":0.515517,"close":0.526257},{"date":"1980-09-05","open":0.526257,"high":0.535399,"low":0.519048,"close":0.522628},{"date":"1980-09-08","open":0.526257,"high":0.537331,"low":0.522639,"close":0.53},{"date":"1980-09-09","open":0.53,"high":0.539429,"low":0.524493,"close":0.533759},{"date":"1980-09-10","open":0.528213,"high":0.531986,"low":0.489867,"close":0.500511},{"date":"1980-09-11","open":0.489433,"high":0.492929,"low":0.476817,"close":0.478648},{"date":"1980-09-12","open":0.478648,"high":0.485986,"low":0.470194,"close":0.480762},{"date":"1980-09-15","open":0.480762,"high":0.491486,"low":0.472,"close":0.479236},{"date":"1980-09-16","open":0.481042,"high":0.495336,"low":0.474452,"close":0.491692},{"date":"1980-09-17","open":0.491692,"high":0.517029,"low":0.474452,"close":0.491896},{"date":"1980-09-18","open":0.490083,"high":0.490083,"low":0.466651,"close":0.482854},{"date":"1980-09-19","open":0.482854,"high":0.490083,"low":0.466284,"close":0.474769},{"date":"1980-09-22","open":0.474769,"high":0.485158,"low":0.466651,"close":0.475389},{"date":"1980-09-23","open":0.475389,"high":0.504556,"low":0.475389,"close":0.485158},{"date":"1980-09-24","open":0.485158,"high":0.502743,"low":0.475389,"close":0.487399},{"date":"1980-09-25","open":0.488939,"high":0.499125,"low":0.473,"close":0.47624},{"date":"1980-09-26","open":0.479236,"high":0.485986,"low":0.472,"close":0.478944},{"date":"1980-09-29","open":0.482317,"high":0.507326,"low":0.469479,"close":0.490191},{"date":"1980-09-30","open":0.488511,"high":0.494219,"low":0.468014,"close":0.469839},{"date":"1980-10-01","open":0.473483,"high":0.507526,"low":0.470194,"close":0.49665},{"date":"1980-10-02","open":0.49665,"high":0.515044,"low":0.483629,"close":0.488978},{"date":"1980-10-03","open":0.490856,"high":0.518912,"low":0.490856,"close":0.496475},{"date":"1980-10-06","open":0.496475,"high":0.503848,"low":0.491064,"close":0.494786},{"date":"1980-10-07","open":0.494786,"high":0.513226,"low":0.489207,"close":0.492727},{"date":"1980-10-08","open":0.492727,"high":0.501818,"low":0.481764,"close":0.481764},{"date":"1980-10-09","open":0.481764,"high":0.488978,"low":0.479907,"close":0.479907},{"date":"1980-10-10","open":0.479907,"high":0.488978,"low":0.479907,"close":0.483629},{"date":"1980-10-13","open":0.483629,"high":0.490638,"low":0.478043,"close":0.481764},{"date":"1980-10-14","open":0.481764,"high":0.490638,"low":0.476186,"close":0.476186},{"date":"1980-10-15","open":0.476186,"high":0.494413,"low":0.476186,"close":0.483629},{"date":"1980-10-16","open":0.483629,"high":0.494413,"low":0.457535,"close":0.470607},{"date":"1980-10-17","open":0.470607,"high":0.481482,"low":0.463979,"close":0.472809},{"date":"1980-10-20","open":0.472809,"high":0.474652,"low":0.46581,"close":0.46581},{"date":"1980-10-21","open":0.46581,"high":0.476186,"low":0.46031,"close":0.468743},{"date":"1980-10-22","open":0.468743,"high":0.468743,"low":0.45481,"close":0.45481},{"date":"1980-10-23","open":0.45481,"high":0.468374,"low":0.45481,"close":0.461307},{"date":"1980-10-24","open":0.461307,"high":0.472115,"low":0.451141,"close":0.458479},{"date":"1980-10-27","open":0.456641,"high":0.459879,"low":0.443062,"close":0.45434},{"date":"1980-10-28","open":0.45434,"high":0.471409,"low":0.449303,"close":0.451141},{"date":"1980-10-29","open":0.451141,"high":0.46173,"low":0.444875,"close":0.444875},{"date":"1980-10-30","open":0.444875,"high":0.449804,"low":0.434621,"close":0.444343},{"date":"1980-10-31","open":0.444343,"high":0.463164,"low":0.437639,"close":0.452489},{"date":"1980-11-03","open":0.452489,"high":0.462748,"low":0.447472,"close":0.459},{"date":"1980-11-05","open":0.459,"high":0.483087,"low":0.425163,"close":0.446421},{"date":"1980-11-06","open":0.452891,"high":0.461471,"low":0.439688,"close":0.456197},{"date":"1980-11-07","open":0.456197,"high":0.467606,"low":0.444564,"close":0.460878},{"date":"1980-11-10","open":0.460878,"high":0.467606,"low":0.450645,"close":0.457129},{"date":"1980-11-11","open":0.457129,"high":0.479312,"low":0.453864,"close":0.472115},{"date":"1980-11-12","open":0.472115,"high":0.479612,"low":0.463574,"close":0.469113},{"date":"1980-11-13","open":0.469113,"high":0.481482,"low":0.462141,"close":0.475863},{"date":"1980-11-14","open":0.475863,"high":0.493822,"low":0.461307,"close":0.484715},{"date":"1980-11-17","open":0.48281,"high":0.489963,"low":0.460878,"close":0.466496},{"date":"1980-11-18","open":0.466496,"high":0.471768,"low":0.452489,"close":0.463164},{"date":"1980-11-19","open":0.463164,"high":0.480319,"low":0.455721,"close":0.472956},{"date":"1980-11-20","open":0.472956,"high":0.486104,"low":0.464217,"close":0.479007},{"date":"1980-11-21","open":0.479007,"high":0.495376,"low":0.469504,"close":0.480319},{"date":"1980-11-24","open":0.474533,"high":0.478075,"low":0.461471,"close":0.463382},{"date":"1980-11-25","open":0.467213,"high":0.478393,"low":0.457129,"close":0.466101},{"date":"1980-11-26","open":0.466101,"high":0.471768,"low":0.449303,"close":0.449303},{"date":"1980-11-28","open":0.452489,"high":0.457586,"low":0.448801,"close":0.452007},{"date":"1980-12-01","open":0.452007,"high":0.463803,"low":0.448286,"close":0.452007},{"date":"1980-12-02","open":0.458558,"high":0.470674,"low":0.454783,"close":0.463803},{"date":"1980-12-03","open":0.463803,"high":0.476787,"low":0.457129,"close":0.464626},{"date":"1980-12-04","open":0.464626,"high":0.471768,"low":0.459443,"close":0.465029},{"date":"1980-12-05","open":0.459443,"high":0.466101,"low":0.448286,"close":0.448286},{"date":"1980-12-08","open":0.448286,"high":0.458558,"low":0.446421,"close":0.453381},{"date":"1980-12-09","open":0.453381,"high":0.459,"low":0.440134,"close":0.443803},{"date":"1980-12-10","open":0.443803,"high":0.455721,"low":0.438881,"close":0.44695},{"date":"1980-12-11","open":0.44695,"high":0.46,"low":0.432215,"close":0.454299},{"date":"1980-12-12","open":0.454299,"high":0.470299,"low":0.454299,"close":0.464889},{"date":"1980-12-15","open":0.464889,"high":0.472246,"low":0.456197,"close":0.462956},{"date":"1980-12-16","open":0.462956,"high":0.478075,"low":0.46103,"close":0.474533},{"date":"1980-12-17","open":0.474533,"high":0.493414,"low":0.465701,"close":0.486104},{"date":"1980-12-18","open":0.486104,"high":0.503336,"low":0.479007,"close":0.479007},{"date":"1980-12-19","open":0.479007,"high":0.490191,"low":0.467993,"close":0.48281},{"date":"1980-12-22","open":0.483087,"high":0.496297,"low":0.469479,"close":0.480486},{"date":"1980-12-23","open":0.484148,"high":0.504206,"low":0.474131,"close":0.48466},{"date":"1980-12-24","open":0.48466,"high":0.490083,"low":0.482854,"close":0.48466},{"date":"1980-12-26","open":0.48466,"high":0.488278,"low":0.477724,"close":0.48466},{"date":"1980-12-29","open":0.48466,"high":0.486465,"low":0.465912,"close":0.46768},{"date":"1980-12-30","open":0.46768,"high":0.470884,"low":0.447913,"close":0.461403},{"date":"1980-12-31","open":0.461403,"high":0.470141,"low":0.451848,"close":0.46047},{"date":"1981-01-02","open":0.462192,"high":0.470815,"low":0.45615,"close":0.461255},{"date":"1981-01-05","open":0.470097,"high":0.481935,"low":0.458196,"close":0.47107},{"date":"1981-01-06","open":0.468089,"high":0.479627,"low":0.451704,"close":0.463862},{"date":"1981-01-07","open":0.472726,"high":0.494787,"low":0.451166,"close":0.47075},{"date":"1981-01-08","open":0.47075,"high":0.486784,"low":0.464433,"close":0.469408},{"date":"1981-01-09","open":0.469408,"high":0.479096,"low":0.45613,"close":0.460981},{"date":"1981-01-12","open":0.460981,"high":0.468744,"low":0.445073,"close":0.457745},{"date":"1981-01-13","open":0.460606,"high":0.463503,"low":0.455725,"close":0.458981},{"date":"1981-01-14","open":0.458981,"high":0.463862,"low":0.450099,"close":0.455725},{"date":"1981-01-15","open":0.455725,"high":0.45735,"low":0.443667,"close":0.448043},{"date":"1981-01-16","open":0.448043,"high":0.455725,"low":0.445278,"close":0.445278},{"date":"1981-01-19","open":0.448043,"high":0.456956,"low":0.444807,"close":0.450844},{"date":"1981-01-20","open":0.450844,"high":0.458196,"low":0.442706,"close":0.451608},{"date":"1981-01-21","open":0.454058,"high":0.462961,"low":0.437365,"close":0.445712},{"date":"1981-01-22","open":0.445712,"high":0.449045,"low":0.43512,"close":0.43512},{"date":"1981-01-23","open":0.43512,"high":0.442873,"low":0.432384,"close":0.438418},{"date":"1981-01-26","open":0.438418,"high":0.44121,"low":0.430748,"close":0.433475},{"date":"1981-01-27","open":0.43512,"high":0.44121,"low":0.429681,"close":0.436772},{"date":"1981-01-28","open":0.434025,"high":0.434025,"low":0.413509,"close":0.421167},{"date":"1981-01-29","open":0.421167,"high":0.434025,"low":0.408557,"close":0.42103},{"date":"1981-01-30","open":0.419467,"high":0.421994,"low":0.409882,"close":0.414503},{"date":"1981-02-02","open":0.411426,"high":0.4214,"low":0.403722,"close":0.417289},{"date":"1981-02-03","open":0.417289,"high":0.432448,"low":0.40922,"close":0.424726},{"date":"1981-02-04","open":0.424726,"high":0.428826,"low":0.414503,"close":0.422587},{"date":"1981-02-05","open":0.422587,"high":0.422587,"low":0.409882,"close":0.41791},{"date":"1981-02-06","open":0.41791,"high":0.420428,"low":0.406125,"close":0.416353},{"date":"1981-02-09","open":0.416353,"high":0.4214,"low":0.406799,"close":0.416353},{"date":"1981-02-10","open":0.416353,"high":0.4214,"low":0.405941,"close":0.411426},{"date":"1981-02-11","open":0.411426,"high":0.422213,"low":0.396609,"close":0.405586},{"date":"1981-02-12","open":0.403269,"high":0.407737,"low":0.389172,"close":0.396472},{"date":"1981-02-13","open":0.396472,"high":0.407737,"low":0.393545,"close":0.401783},{"date":"1981-02-17","open":0.404092,"high":0.410302,"low":0.402592,"close":0.408791},{"date":"1981-02-18","open":0.408791,"high":0.413331,"low":0.402592,"close":0.405586},{"date":"1981-02-19","open":0.405586,"high":0.417275,"low":0.39732,"close":0.407273},{"date":"1981-02-20","open":0.407273,"high":0.42103,"low":0.401221,"close":0.411426},{"date":"1981-02-23","open":0.412964,"high":0.42415,"low":0.398806,"close":0.403269},{"date":"1981-02-24","open":0.40476,"high":0.409223,"low":0.397938,"close":0.407737},{"date":"1981-02-25","open":0.407737,"high":0.415457,"low":0.40246,"close":0.408375},{"date":"1981-02-26","open":0.405253,"high":0.414028,"low":0.40075,"close":0.406533},{"date":"1981-02-27","open":0.410878,"high":0.416661,"low":0.404142,"close":0.412923},{"date":"1981-03-02","open":0.412923,"high":0.418989,"low":0.397696,"close":0.409831},{"date":"1981-03-03","open":0.40841,"high":0.412923,"low":0.399773,"close":0.407791},{"date":"1981-03-04","open":0.407791,"high":0.414359,"low":0.395497,"close":0.401064},{"date":"1981-03-05","open":0.40246,"high":0.415254,"low":0.40246,"close":0.41022},{"date":"1981-03-06","open":0.412438,"high":0.418372,"low":0.408216,"close":0.418372},{"date":"1981-03-09","open":0.418372,"high":0.433051,"low":0.414679,"close":0.418929},{"date":"1981-03-10","open":0.411853,"high":0.414104,"low":0.401823,"close":0.409022},{"date":"1981-03-11","open":0.409022,"high":0.412678,"low":0.40619,"close":0.409831},{"date":"1981-03-12","open":0.409831,"high":0.431624,"low":0.39682,"close":0.413354},{"date":"1981-03-13","open":0.406896,"high":0.410969,"low":0.397265,"close":0.408255},{"date":"1981-03-16","open":0.408437,"high":0.412782,"low":0.398847,"close":0.4057},{"date":"1981-03-17","open":0.4057,"high":0.42639,"low":0.394031,"close":0.41022},{"date":"1981-03-18","open":0.408027,"high":0.410813,"low":0.394693,"close":0.39876},{"date":"1981-03-19","open":0.39876,"high":0.404182,"low":0.386677,"close":0.397335},{"date":"1981-03-20","open":0.397335,"high":0.408437,"low":0.392626,"close":0.396631},{"date":"1981-03-23","open":0.397964,"high":0.409609,"low":0.397964,"close":0.409609},{"date":"1981-03-24","open":0.409609,"high":0.421957,"low":0.396694,"close":0.404326},{"date":"1981-03-25","open":0.404326,"high":0.408437,"low":0.389959,"close":0.395934},{"date":"1981-03-26","open":0.395934,"high":0.413921,"low":0.395934,"close":0.408437},{"date":"1981-03-27","open":0.414989,"high":0.430687,"low":0.408027,"close":0.418372},{"date":"1981-03-30","open":0.418372,"high":0.424962,"low":0.405856,"close":0.412209},{"date":"1981-03-31","open":0.412209,"high":0.421755,"low":0.408628,"close":0.417511},{"date":"1981-04-01","open":0.415254,"high":0.419476,"low":0.406636,"close":0.409422},{"date":"1981-04-02","open":0.409422,"high":0.412209,"low":0.404473,"close":0.408628},{"date":"1981-04-03","open":0.408628,"high":0.411399,"low":0.402958,"close":0.4057},{"date":"1981-04-06","open":0.4057,"high":0.41722,"low":0.404326,"close":0.4057},{"date":"1981-04-07","open":0.4057,"high":0.41417,"low":0.397401,"close":0.4057},{"date":"1981-04-08","open":0.4057,"high":0.411179,"low":0.403576,"close":0.407665},{"date":"1981-04-09","open":0.407665,"high":0.419937,"low":0.391284,"close":0.407147},{"date":"1981-04-10","open":0.407147,"high":0.417194,"low":0.397746,"close":0.40885},{"date":"1981-04-13","open":0.40885,"high":0.417194,"low":0.39062,"close":0.393894},{"date":"1981-04-14","open":0.387352,"high":0.397335,"low":0.380809,"close":0.387964},{"date":"1981-04-15","open":0.389954,"high":0.396047,"low":0.377933,"close":0.383907},{"date":"1981-04-16","open":0.383907,"high":0.383907,"low":0.371256,"close":0.379272},{"date":"1981-04-20","open":0.379272,"high":0.379272,"low":0.356626,"close":0.366652},{"date":"1981-04-21","open":0.366652,"high":0.36979,"low":0.356626,"close":0.358391},{"date":"1981-04-22","open":0.358391,"high":0.362766,"low":0.354059,"close":0.358391},{"date":"1981-04-23","open":0.358391,"high":0.367185,"low":0.354525,"close":0.365358},{"date":"1981-04-24","open":0.365358,"high":0.376741,"low":0.36406,"close":0.371648},{"date":"1981-04-27","open":0.371648,"high":0.374838,"low":0.36458,"close":0.370894},{"date":"1981-04-28","open":0.372777,"high":0.386511,"low":0.366168,"close":0.380398},{"date":"1981-04-29","open":0.383042,"high":0.393451,"low":0.37891,"close":0.38922},{"date":"1981-04-30","open":0.38922,"high":0.397027,"low":0.385022,"close":0.39418},{"date":"1981-05-01","open":0.392754,"high":0.397094,"low":0.382881,"close":0.386375},{"date":"1981-05-04","open":0.388486,"high":0.395657,"low":0.384219,"close":0.387066},{"date":"1981-05-05","open":0.387066,"high":0.392779,"low":0.380065,"close":0.384286},{"date":"1981-05-06","open":0.384286,"high":0.392735,"low":0.376153,"close":0.385749},{"date":"1981-05-07","open":0.385749,"high":0.401178,"low":0.378284,"close":0.392688},{"date":"1981-05-08","open":0.392688,"high":0.395444,"low":0.381125,"close":0.388576},{"date":"1981-05-11","open":0.388576,"high":0.392688,"low":0.37767,"close":0.383042},{"date":"1981-05-12","open":0.383042,"high":0.392711,"low":0.381026,"close":0.383042},{"date":"1981-05-13","open":0.383042,"high":0.391316,"low":0.379658,"close":0.385799},{"date":"1981-05-14","open":0.386468,"high":0.392735,"low":0.383697,"close":0.391324},{"date":"1981-05-15","open":0.394141,"high":0.396957,"low":0.387851,"close":0.394141},{"date":"1981-05-18","open":0.394141,"high":0.403995,"low":0.383768,"close":0.399674},{"date":"1981-05-19","open":0.394732,"high":0.397474,"low":0.39062,"close":0.394031},{"date":"1981-05-20","open":0.394031,"high":0.40309,"low":0.389266,"close":0.395444},{"date":"1981-05-21","open":0.393363,"high":0.397474,"low":0.389937,"close":0.397474},{"date":"1981-05-22","open":0.397474,"high":0.398847,"low":0.39062,"close":0.398847},{"date":"1981-05-26","open":0.400216,"high":0.4057,"low":0.396047,"close":0.401474},{"date":"1981-05-27","open":0.401474,"high":0.408255,"low":0.393959,"close":0.401974},{"date":"1981-05-28","open":0.401974,"high":0.403308,"low":0.391934,"close":0.395249},{"date":"1981-05-29","open":0.395249,"high":0.401361,"low":0.388658,"close":0.401361},{"date":"1981-06-01","open":0.401361,"high":0.40614,"low":0.396631,"close":0.402088},{"date":"1981-06-02","open":0.400741,"high":0.402828,"low":0.390622,"close":0.39599},{"date":"1981-06-03","open":0.39599,"high":0.402209,"low":0.389278,"close":0.394649},{"date":"1981-06-04","open":0.394649,"high":0.396694,"low":0.387282,"close":0.391287},{"date":"1981-06-05","open":0.391287,"high":0.397335,"low":0.387315,"close":0.389959},{"date":"1981-06-08","open":0.389959,"high":0.392604,"low":0.38604,"close":0.387352},{"date":"1981-06-09","open":0.387352,"high":0.395249,"low":0.383422,"close":0.393924},{"date":"1981-06-10","open":0.395249,"high":0.404503,"low":0.385465,"close":0.391911},{"date":"1981-06-11","open":0.391911,"high":0.404224,"low":0.384301,"close":0.391883},{"date":"1981-06-12","open":0.391883,"high":0.403262,"low":0.382522,"close":0.402},{"date":"1981-06-15","open":0.402,"high":0.407053,"low":0.39688,"close":0.402},{"date":"1981-06-16","open":0.403961,"high":0.412,"low":0.383634,"close":0.391911},{"date":"1981-06-17","open":0.393861,"high":0.397819,"low":0.388677,"close":0.39583},{"date":"1981-06-18","open":0.397819,"high":0.408072,"low":0.389965,"close":0.401361},{"date":"1981-06-19","open":0.400015,"high":0.402088,"low":0.391964,"close":0.39599},{"date":"1981-06-22","open":0.394649,"high":0.394649,"low":0.379386,"close":0.386593},{"date":"1981-06-23","open":0.383277,"high":0.383277,"low":0.375421,"close":0.378061},{"date":"1981-06-24","open":0.374096,"high":0.376005,"low":0.366412,"close":0.366412},{"date":"1981-06-25","open":0.366412,"high":0.367719,"low":0.354059,"close":0.357104},{"date":"1981-06-26","open":0.357104,"high":0.360174,"low":0.351049,"close":0.355345},{"date":"1981-06-29","open":0.355345,"high":0.358391,"low":0.355345,"close":0.355345},{"date":"1981-06-30","open":0.357104,"high":0.368812,"low":0.355812,"close":0.367487},{"date":"1981-07-01","open":0.371256,"high":0.375104,"low":0.367251,"close":0.370485},{"date":"1981-07-02","open":0.374344,"high":0.380286,"low":0.370276,"close":0.380286},{"date":"1981-07-06","open":0.380286,"high":0.384353,"low":0.37064,"close":0.378786},{"date":"1981-07-07","open":0.378786,"high":0.380176,"low":0.365953,"close":0.37064},{"date":"1981-07-08","open":0.372612,"high":0.380065,"low":0.36292,"close":0.376618},{"date":"1981-07-09","open":0.376618,"high":0.384219,"low":0.369037,"close":0.378022},{"date":"1981-07-10","open":0.372021,"high":0.377534,"low":0.364849,"close":0.368922},{"date":"1981-07-13","open":0.368922,"high":0.384353,"low":0.365119,"close":0.374344},{"date":"1981-07-14","open":0.374344,"high":0.37767,"low":0.366208,"close":0.366208},{"date":"1981-07-15","open":0.366208,"high":0.375383,"low":0.362959,"close":0.374},{"date":"1981-07-16","open":0.374,"high":0.376771,"low":0.370063,"close":0.372021},{"date":"1981-07-17","open":0.372021,"high":0.375383,"low":0.364579,"close":0.370063},{"date":"1981-07-20","open":0.370063,"high":0.370063,"low":0.363211,"close":0.364579},{"date":"1981-07-21","open":0.364579,"high":0.364579,"low":0.356714,"close":0.358068},{"date":"1981-07-22","open":0.358068,"high":0.367889,"low":0.347665,"close":0.356358},{"date":"1981-07-23","open":0.356358,"high":0.369037,"low":0.350874,"close":0.362376},{"date":"1981-07-24","open":0.362376,"high":0.373214,"low":0.360468,"close":0.371229},{"date":"1981-07-27","open":0.371229,"high":0.375383,"low":0.365953,"close":0.375383},{"date":"1981-07-28","open":0.375383,"high":0.387066,"low":0.369846,"close":0.376},{"date":"1981-07-29","open":0.376,"high":0.37739,"low":0.37064,"close":0.376},{"date":"1981-07-30","open":0.376,"high":0.379419,"low":0.374604,"close":0.376},{"date":"1981-07-31","open":0.376,"high":0.382881,"low":0.366208,"close":0.370853},{"date":"1981-08-03","open":0.370853,"high":0.375547,"low":0.364849,"close":0.368126},{"date":"1981-08-04","open":0.368126,"high":0.372021,"low":0.359427,"close":0.366208},{"date":"1981-08-05","open":0.366208,"high":0.371635,"low":0.359236,"close":0.36971},{"date":"1981-08-06","open":0.367804,"high":0.369144,"low":0.361393,"close":0.369144},{"date":"1981-08-07","open":0.371057,"high":0.376916,"low":0.362959,"close":0.371432},{"date":"1981-08-10","open":0.371432,"high":0.372805,"low":0.363495,"close":0.368126},{"date":"1981-08-11","open":0.369487,"high":0.375547,"low":0.365658,"close":0.368922},{"date":"1981-08-12","open":0.370276,"high":0.374942,"low":0.366459,"close":0.372215},{"date":"1981-08-13","open":0.370276,"high":0.37299,"low":0.364579,"close":0.364579},{"date":"1981-08-14","open":0.364579,"high":0.370276,"low":0.358735,"close":0.368922},{"date":"1981-08-17","open":0.367563,"high":0.37739,"low":0.364849,"close":0.37064},{"date":"1981-08-18","open":0.374604,"high":0.382792,"low":0.369037,"close":0.374432},{"date":"1981-08-19","open":0.374432,"high":0.375843,"low":0.359942,"close":0.359942},{"date":"1981-08-20","open":0.359942,"high":0.365132,"low":0.354865,"close":0.356714},{"date":"1981-08-21","open":0.356714,"high":0.363211,"low":0.356714,"close":0.361837},{"date":"1981-08-24","open":0.363751,"high":0.375678,"low":0.354106,"close":0.365716},{"date":"1981-08-25","open":0.364295,"high":0.36832,"low":0.354724,"close":0.358951},{"date":"1981-08-26","open":0.360357,"high":0.365989,"low":0.354606,"close":0.359817},{"date":"1981-08-27","open":0.359817,"high":0.365989,"low":0.356503,"close":0.363173},{"date":"1981-08-28","open":0.363173,"high":0.377104,"low":0.359289,"close":0.374257},{"date":"1981-08-31","open":0.374257,"high":0.377104,"low":0.368805,"close":0.372836},{"date":"1981-09-01","open":0.372836,"high":0.376313,"low":0.363728,"close":0.367142},{"date":"1981-09-02","open":0.367142,"high":0.368563,"low":0.360902,"close":0.367142},{"date":"1981-09-03","open":0.367142,"high":0.371199,"low":0.354724,"close":0.362564},{"date":"1981-09-04","open":0.368674,"high":0.38385,"low":0.365753,"close":0.375824},{"date":"1981-09-08","open":0.374347,"high":0.378649,"low":0.369288,"close":0.374994},{"date":"1981-09-09","open":0.374994,"high":0.377971,"low":0.361028,"close":0.374994},{"date":"1981-09-10","open":0.372864,"high":0.377307,"low":0.35718,"close":0.360027},{"date":"1981-09-11","open":0.360027,"high":0.369757,"low":0.356135,"close":0.362315},{"date":"1981-09-14","open":0.362315,"high":0.367142,"low":0.358951,"close":0.358951},{"date":"1981-09-15","open":0.358951,"high":0.368563,"low":0.358951,"close":0.364295},{"date":"1981-09-16","open":0.364295,"high":0.373888,"low":0.362874,"close":0.370367},{"date":"1981-09-17","open":0.372436,"high":0.403024,"low":0.370983,"close":0.397556},{"date":"1981-09-18","open":0.397556,"high":0.414151,"low":0.381644,"close":0.39668},{"date":"1981-09-21","open":0.39668,"high":0.40052,"low":0.380261,"close":0.384632},{"date":"1981-09-22","open":0.384632,"high":0.386132,"low":0.378784,"close":0.380949},{"date":"1981-09-23","open":0.383138,"high":0.387593,"low":0.378649,"close":0.378649},{"date":"1981-09-24","open":0.378649,"high":0.386132,"low":0.365162,"close":0.378784},{"date":"1981-09-25","open":0.376486,"high":0.389852,"low":0.369046,"close":0.379329},{"date":"1981-09-28","open":0.379329,"high":0.392134,"low":0.360799,"close":0.375346},{"date":"1981-09-29","open":0.375346,"high":0.390619,"low":0.369757,"close":0.390619},{"date":"1981-09-30","open":0.390619,"high":0.406428,"low":0.383309,"close":0.395011},{"date":"1981-10-01","open":0.396472,"high":0.414295,"low":0.394257,"close":0.403787},{"date":"1981-10-02","open":0.404441,"high":0.411715,"low":0.395601,"close":0.402194},{"date":"1981-10-05","open":0.399972,"high":0.402851,"low":0.395601,"close":0.397027},{"date":"1981-10-06","open":0.397027,"high":0.404287,"low":0.38922,"close":0.392735},{"date":"1981-10-07","open":0.392735,"high":0.4054,"low":0.3824,"close":0.39682},{"date":"1981-10-08","open":0.39682,"high":0.405246,"low":0.378663,"close":0.387282},{"date":"1981-10-09","open":0.387282,"high":0.390624,"low":0.37999,"close":0.383907},{"date":"1981-10-12","open":0.383907,"high":0.39062,"low":0.379272,"close":0.386593},{"date":"1981-10-13","open":0.386593,"high":0.387938,"low":0.374838,"close":0.381938},{"date":"1981-10-14","open":0.380605,"high":0.384549,"low":0.371256,"close":0.37317},{"date":"1981-10-15","open":0.37317,"high":0.37915,"low":0.368585,"close":0.374515},{"date":"1981-10-16","open":0.374515,"high":0.376456,"low":0.369144,"close":0.37183},{"date":"1981-10-19","open":0.369144,"high":0.371057,"low":0.361908,"close":0.368358},{"date":"1981-10-20","open":0.368358,"high":0.36971,"low":0.35286,"close":0.354633},{"date":"1981-10-21","open":0.354633,"high":0.359558,"low":0.34809,"close":0.34809},{"date":"1981-10-22","open":0.34809,"high":0.366704,"low":0.345472,"close":0.362203},{"date":"1981-10-23","open":0.362203,"high":0.369362,"low":0.357742,"close":0.363523},{"date":"1981-10-26","open":0.362203,"high":0.365918,"low":0.359558,"close":0.362203},{"date":"1981-10-27","open":0.362203,"high":0.372777,"low":0.349366,"close":0.367185},{"date":"1981-10-28","open":0.367185,"high":0.382116,"low":0.3497,"close":0.362314},{"date":"1981-10-29","open":0.362314,"high":0.371475,"low":0.356817,"close":0.36534},{"date":"1981-10-30","open":0.366602,"high":0.372922,"low":0.363077,"close":0.369337},{"date":"1981-11-02","open":0.369337,"high":0.374189,"low":0.360384,"close":0.369131},{"date":"1981-11-03","open":0.369131,"high":0.375867,"low":0.366602,"close":0.369131},{"date":"1981-11-04","open":0.369131,"high":0.378313,"low":0.359019,"close":0.364325},{"date":"1981-11-05","open":0.364325,"high":0.381938,"low":0.354877,"close":0.370694},{"date":"1981-11-06","open":0.370694,"high":0.374679,"low":0.365631,"close":0.374679},{"date":"1981-11-09","open":0.374679,"high":0.385253,"low":0.373347,"close":0.376005},{"date":"1981-11-10","open":0.376005,"high":0.383907,"low":0.372777,"close":0.381227},{"date":"1981-11-11","open":0.379272,"high":0.379272,"low":0.372777,"close":0.375421},{"date":"1981-11-12","open":0.375421,"high":0.380706,"low":0.366412,"close":0.373525},{"date":"1981-11-13","open":0.372207,"high":0.372207,"low":0.363794,"close":0.365106},{"date":"1981-11-16","open":0.361176,"high":0.364843,"low":0.354633,"close":0.357742},{"date":"1981-11-17","open":0.357742,"high":0.357742,"low":0.348955,"close":0.35286},{"date":"1981-11-18","open":0.35286,"high":0.358563,"low":0.345079,"close":0.347645},{"date":"1981-11-19","open":0.350212,"high":0.354059,"low":0.345112,"close":0.349337},{"date":"1981-11-20","open":0.351878,"high":0.356956,"low":0.35017,"close":0.355688},{"date":"1981-11-23","open":0.356956,"high":0.364325,"low":0.355223,"close":0.360771},{"date":"1981-11-24","open":0.35442,"high":0.357911,"low":0.35017,"close":0.352699},{"date":"1981-11-25","open":0.355223,"high":0.360282,"low":0.351808,"close":0.354312},{"date":"1981-11-27","open":0.354312,"high":0.361544,"low":0.3497,"close":0.352181},{"date":"1981-11-30","open":0.352181,"high":0.357138,"low":0.347221,"close":0.348441},{"date":"1981-12-01","open":0.348441,"high":0.351311,"low":0.339257,"close":0.343217},{"date":"1981-12-02","open":0.342018,"high":0.350085,"low":0.338419,"close":0.344775},{"date":"1981-12-03","open":0.348043,"high":0.358067,"low":0.348043,"close":0.358067},{"date":"1981-12-04","open":0.358067,"high":0.366092,"low":0.356354,"close":0.361827},{"date":"1981-12-07","open":0.363575,"high":0.373305,"low":0.361058,"close":0.370196},{"date":"1981-12-08","open":0.370196,"high":0.380809,"low":0.367642,"close":0.374428},{"date":"1981-12-09","open":0.373129,"high":0.376879,"low":0.369244,"close":0.37239},{"date":"1981-12-10","open":0.37239,"high":0.38335,"low":0.369244,"close":0.376152},{"date":"1981-12-11","open":0.376152,"high":0.380706,"low":0.371648,"close":0.374838},{"date":"1981-12-14","open":0.374838,"high":0.37999,"low":0.365106,"close":0.368263},{"date":"1981-12-15","open":0.366949,"high":0.368812,"low":0.357582,"close":0.361473},{"date":"1981-12-16","open":0.361473,"high":0.368812,"low":0.357582,"close":0.364843},{"date":"1981-12-17","open":0.361176,"high":0.363794,"low":0.356289,"close":0.359869},{"date":"1981-12-18","open":0.359869,"high":0.367719,"low":0.354995,"close":0.35937},{"date":"1981-12-21","open":0.357582,"high":0.358881,"low":0.350212,"close":0.353697},{"date":"1981-12-22","open":0.353697,"high":0.360675,"low":0.351946,"close":0.354525},{"date":"1981-12-23","open":0.354525,"high":0.35937,"low":0.348068,"close":0.354059},{"date":"1981-12-24","open":0.354059,"high":0.355812,"low":0.349775,"close":0.353238},{"date":"1981-12-28","open":0.351498,"high":0.355345,"low":0.349775,"close":0.351498},{"date":"1981-12-29","open":0.351498,"high":0.355345,"low":0.348068,"close":0.352778},{"date":"1981-12-30","open":0.352778,"high":0.357911,"low":0.349775,"close":0.355345},{"date":"1981-12-31","open":0.355345,"high":0.359683,"low":0.353603,"close":0.358391},{"date":"1982-01-04","open":0.358391,"high":0.361473,"low":0.347221,"close":0.355345},{"date":"1982-01-05","open":0.355345,"high":0.361473,"low":0.351498,"close":0.356289},{"date":"1982-01-06","open":0.356289,"high":0.363794,"low":0.353238,"close":0.358391},{"date":"1982-01-07","open":0.36097,"high":0.376879,"low":0.359192,"close":0.37239},{"date":"1982-01-08","open":0.371836,"high":0.382199,"low":0.368172,"close":0.371282},{"date":"1982-01-11","open":0.371282,"high":0.376879,"low":0.364325,"close":0.374261},{"date":"1982-01-12","open":0.374261,"high":0.385359,"low":0.369244,"close":0.37239},{"date":"1982-01-13","open":0.37239,"high":0.379386,"low":0.367185,"close":0.374096},{"date":"1982-01-14","open":0.372777,"high":0.3766,"low":0.367487,"close":0.37202},{"date":"1982-01-15","open":0.37202,"high":0.377933,"low":0.363523,"close":0.367251},{"date":"1982-01-18","open":0.367251,"high":0.372404,"low":0.360878,"close":0.362203},{"date":"1982-01-19","open":0.343695,"high":0.347221,"low":0.333698,"close":0.341877},{"date":"1982-01-20","open":0.340954,"high":0.344505,"low":0.327531,"close":0.330575},{"date":"1982-01-21","open":0.332297,"high":0.351419,"low":0.332297,"close":0.344021},{"date":"1982-01-22","open":0.340438,"high":0.340438,"low":0.331195,"close":0.335588},{"date":"1982-01-25","open":0.334242,"high":0.337724,"low":0.330216,"close":0.331557},{"date":"1982-01-26","open":0.331557,"high":0.335974,"low":0.328523,"close":0.334242},{"date":"1982-01-27","open":0.334242,"high":0.34222,"low":0.331557,"close":0.340438},{"date":"1982-01-28","open":0.341792,"high":0.352646,"low":0.331434,"close":0.338406},{"date":"1982-01-29","open":0.33333,"high":0.33984,"low":0.322659,"close":0.331551},{"date":"1982-02-01","open":0.330283,"high":0.333537,"low":0.320802,"close":0.322359},{"date":"1982-02-02","open":0.322359,"high":0.326468,"low":0.31926,"close":0.323621},{"date":"1982-02-03","open":0.323621,"high":0.326468,"low":0.316755,"close":0.31983},{"date":"1982-02-04","open":0.31983,"high":0.330378,"low":0.317301,"close":0.327123},{"date":"1982-02-05","open":0.327123,"high":0.33097,"low":0.316219,"close":0.318695},{"date":"1982-02-08","open":0.32022,"high":0.324883,"low":0.316483,"close":0.322359},{"date":"1982-02-09","open":0.327123,"high":0.34542,"low":0.325837,"close":0.340954},{"date":"1982-02-10","open":0.340954,"high":0.346325,"low":0.337474,"close":0.342791},{"date":"1982-02-11","open":0.342791,"high":0.346325,"low":0.338406,"close":0.342791},{"date":"1982-02-12","open":0.342791,"high":0.346325,"low":0.341459,"close":0.341459},{"date":"1982-02-16","open":0.343639,"high":0.350874,"low":0.336928,"close":0.340954},{"date":"1982-02-17","open":0.340954,"high":0.345865,"low":0.336928,"close":0.341792},{"date":"1982-02-18","open":0.341792,"high":0.346309,"low":0.339083,"close":0.341792},{"date":"1982-02-19","open":0.335588,"high":0.335588,"low":0.328173,"close":0.330832},{"date":"1982-02-22","open":0.330832,"high":0.335588,"low":0.31094,"close":0.321531},{"date":"1982-02-23","open":0.321531,"high":0.332902,"low":0.315377,"close":0.327832},{"date":"1982-02-24","open":0.327832,"high":0.331195,"low":0.319601,"close":0.326508},{"date":"1982-02-25","open":0.326508,"high":0.328173,"low":0.316405,"close":0.321223},{"date":"1982-02-26","open":0.324518,"high":0.344419,"low":0.317841,"close":0.333439},{"date":"1982-03-01","open":0.333439,"high":0.350555,"low":0.332063,"close":0.341618},{"date":"1982-03-02","open":0.341618,"high":0.348163,"low":0.33383,"close":0.335213},{"date":"1982-03-03","open":0.337005,"high":0.352492,"low":0.331439,"close":0.349619},{"date":"1982-03-04","open":0.355511,"high":0.370301,"low":0.352584,"close":0.358433},{"date":"1982-03-05","open":0.358433,"high":0.374347,"low":0.35643,"close":0.37014},{"date":"1982-03-08","open":0.37014,"high":0.376644,"low":0.361689,"close":0.37014},{"date":"1982-03-09","open":0.37014,"high":0.372232,"low":0.354333,"close":0.35718},{"date":"1982-03-10","open":0.35718,"high":0.364006,"low":0.34815,"close":0.351419},{"date":"1982-03-11","open":0.351419,"high":0.360027,"low":0.34954,"close":0.358071},{"date":"1982-03-12","open":0.358071,"high":0.364006,"low":0.353826,"close":0.361127},{"date":"1982-03-15","open":0.359143,"high":0.363434,"low":0.34954,"close":0.35422},{"date":"1982-03-16","open":0.35422,"high":0.367142,"low":0.352326,"close":0.358071},{"date":"1982-03-17","open":0.358071,"high":0.361448,"low":0.351914,"close":0.358601},{"date":"1982-03-18","open":0.354724,"high":0.356135,"low":0.337724,"close":0.345389},{"date":"1982-03-19","open":0.345389,"high":0.345389,"low":0.335588,"close":0.336928},{"date":"1982-03-22","open":0.338268,"high":0.346325,"low":0.331434,"close":0.338406},{"date":"1982-03-23","open":0.339726,"high":0.351624,"low":0.33463,"close":0.346784},{"date":"1982-03-24","open":0.34809,"high":0.363246,"low":0.34809,"close":0.354269},{"date":"1982-03-25","open":0.354269,"high":0.364051,"low":0.349402,"close":0.354633},{"date":"1982-03-26","open":0.354633,"high":0.354633,"low":0.347219,"close":0.347219},{"date":"1982-03-29","open":0.348955,"high":0.352015,"low":0.34505,"close":0.350709},{"date":"1982-03-30","open":0.350709,"high":0.352015,"low":0.342921,"close":0.3455},{"date":"1982-03-31","open":0.3455,"high":0.347219,"low":0.337767,"close":0.339448},{"date":"1982-04-01","open":0.339448,"high":0.344627,"low":0.332824,"close":0.336634},{"date":"1982-04-02","open":0.335,"high":0.337529,"low":0.327376,"close":0.331435},{"date":"1982-04-05","open":0.329857,"high":0.3311,"low":0.324288,"close":0.328619},{"date":"1982-04-06","open":0.328619,"high":0.331435,"low":0.327376,"close":0.328619},{"date":"1982-04-07","open":0.328619,"high":0.333928,"low":0.325519,"close":0.330763},{"date":"1982-04-08","open":0.329203,"high":0.334118,"low":0.324609,"close":0.332549},{"date":"1982-04-12","open":0.334118,"high":0.340158,"low":0.330429,"close":0.336057},{"date":"1982-04-13","open":0.336057,"high":0.338538,"low":0.33166,"close":0.336934},{"date":"1982-04-14","open":0.336934,"high":0.341793,"low":0.334464,"close":0.340543},{"date":"1982-04-15","open":0.340543,"high":0.34385,"low":0.334464,"close":0.3373},{"date":"1982-04-16","open":0.335701,"high":0.336934,"low":0.328242,"close":0.330665},{"date":"1982-04-19","open":0.330665,"high":0.335512,"low":0.323438,"close":0.332419},{"date":"1982-04-20","open":0.332419,"high":0.340353,"low":0.332419,"close":0.336721},{"date":"1982-04-21","open":0.336721,"high":0.336721,"low":0.330018,"close":0.335512},{"date":"1982-04-22","open":0.336721,"high":0.339144,"low":0.332087,"close":0.33482},{"date":"1982-04-23","open":0.33482,"high":0.33637,"low":0.330894,"close":0.33482},{"date":"1982-04-26","open":0.33482,"high":0.339144,"low":0.332419,"close":0.33482},{"date":"1982-04-27","open":0.33482,"high":0.339144,"low":0.331217,"close":0.335512},{"date":"1982-04-28","open":0.335512,"high":0.3435,"low":0.333088,"close":0.339403},{"date":"1982-04-29","open":0.339403,"high":0.344298,"low":0.332549,"close":0.336575},{"date":"1982-04-30","open":0.336575,"high":0.338171,"low":0.329456,"close":0.330665},{"date":"1982-05-03","open":0.329456,"high":0.334118,"low":0.327033,"close":0.329776},{"date":"1982-05-04","open":0.330995,"high":0.334645,"low":0.324922,"close":0.32882},{"date":"1982-05-05","open":0.32882,"high":0.332419,"low":0.325817,"close":0.331217},{"date":"1982-05-06","open":0.331217,"high":0.333618,"low":0.329697,"close":0.331217},{"date":"1982-05-07","open":0.331217,"high":0.339144,"low":0.331217,"close":0.337935},{"date":"1982-05-10","open":0.336721,"high":0.341486,"low":0.331879,"close":0.33343},{"date":"1982-05-11","open":0.33343,"high":0.338662,"low":0.331879,"close":0.334298},{"date":"1982-05-12","open":0.334298,"high":0.335512,"low":0.330343,"close":0.330343},{"date":"1982-05-13","open":0.330343,"high":0.334645,"low":0.324018,"close":0.329776},{"date":"1982-05-14","open":0.329776,"high":0.332887,"low":0.325819,"close":0.330429},{"date":"1982-05-17","open":0.330429,"high":0.338038,"low":0.324288,"close":0.330191},{"date":"1982-05-18","open":0.330191,"high":0.335899,"low":0.325825,"close":0.335899},{"date":"1982-05-19","open":0.335899,"high":0.342188,"low":0.331435,"close":0.339671},{"date":"1982-05-20","open":0.339671,"high":0.34132,"low":0.332338,"close":0.335172},{"date":"1982-05-21","open":0.333576,"high":0.3373,"low":0.329203,"close":0.332887},{"date":"1982-05-24","open":0.327976,"high":0.329531,"low":0.324288,"close":0.326745},{"date":"1982-05-25","open":0.323692,"high":0.326126,"low":0.318018,"close":0.326126},{"date":"1982-05-26","open":0.324911,"high":0.327976,"low":0.317607,"close":0.318827},{"date":"1982-05-27","open":0.317607,"high":0.320604,"low":0.308865,"close":0.310074},{"date":"1982-05-28","open":0.310074,"high":0.316653,"low":0.308639,"close":0.312986},{"date":"1982-06-01","open":0.312986,"high":0.318422,"low":0.308865,"close":0.31692},{"date":"1982-06-02","open":0.318146,"high":0.333382,"low":0.318146,"close":0.328619},{"date":"1982-06-03","open":0.329857,"high":0.342583,"low":0.329857,"close":0.337155},{"date":"1982-06-04","open":0.337155,"high":0.340053,"low":0.335899,"close":0.337155},{"date":"1982-06-07","open":0.340444,"high":0.346365,"low":0.339176,"close":0.343387},{"date":"1982-06-08","open":0.343387,"high":0.347645,"low":0.335534,"close":0.34132},{"date":"1982-06-09","open":0.34132,"high":0.348495,"low":0.338038,"close":0.340543},{"date":"1982-06-10","open":0.340543,"high":0.345961,"low":0.334464,"close":0.335701},{"date":"1982-06-11","open":0.335701,"high":0.341019,"low":0.331324,"close":0.334118},{"date":"1982-06-14","open":0.334464,"high":0.336057,"low":0.333232,"close":0.334819},{"date":"1982-06-15","open":0.334819,"high":0.336057,"low":0.327341,"close":0.328878},{"date":"1982-06-16","open":0.325819,"high":0.327033,"low":0.319217,"close":0.321903},{"date":"1982-06-17","open":0.3234,"high":0.329531,"low":0.320977,"close":0.326745},{"date":"1982-06-18","open":0.326745,"high":0.327976,"low":0.323991,"close":0.323991},{"date":"1982-06-21","open":0.323991,"high":0.33166,"low":0.320977,"close":0.330103},{"date":"1982-06-22","open":0.330103,"high":0.357138,"low":0.327341,"close":0.348043},{"date":"1982-06-23","open":0.348043,"high":0.351744,"low":0.341944,"close":0.346813},{"date":"1982-06-24","open":0.346813,"high":0.352542,"low":0.337935,"close":0.342717},{"date":"1982-06-25","open":0.336575,"high":0.336575,"low":0.328561,"close":0.330103},{"date":"1982-06-28","open":0.330103,"high":0.330103,"low":0.322186,"close":0.325819},{"date":"1982-06-29","open":0.325819,"high":0.330103,"low":0.324609,"close":0.327657},{"date":"1982-06-30","open":0.327657,"high":0.331324,"low":0.324609,"close":0.328561},{"date":"1982-07-01","open":0.328561,"high":0.334464,"low":0.325819,"close":0.328561},{"date":"1982-07-02","open":0.330103,"high":0.334464,"low":0.327657,"close":0.330429},{"date":"1982-07-06","open":0.331995,"high":0.335172,"low":0.329531,"close":0.329531},{"date":"1982-07-07","open":0.330763,"high":0.3373,"low":0.330763,"close":0.336057},{"date":"1982-07-08","open":0.336057,"high":0.339288,"low":0.327976,"close":0.332887},{"date":"1982-07-09","open":0.336575,"high":0.347627,"low":0.331879,"close":0.339144},{"date":"1982-07-12","open":0.345618,"high":0.350419,"low":0.342461,"close":0.346032},{"date":"1982-07-13","open":0.346032,"high":0.349598,"low":0.339825,"close":0.341356},{"date":"1982-07-14","open":0.341356,"high":0.343698,"low":0.335982,"close":0.340629},{"date":"1982-07-15","open":0.341795,"high":0.347607,"low":0.33877,"close":0.347607},{"date":"1982-07-16","open":0.347607,"high":0.355746,"low":0.333513,"close":0.346454},{"date":"1982-07-19","open":0.347604,"high":0.357204,"low":0.34307,"close":0.353339},{"date":"1982-07-20","open":0.351789,"high":0.35293,"low":0.34307,"close":0.3442},{"date":"1982-07-21","open":0.3442,"high":0.354903,"low":0.333693,"close":0.342649},{"date":"1982-07-22","open":0.342649,"high":0.349142,"low":0.338083,"close":0.344159},{"date":"1982-07-23","open":0.345681,"high":0.354683,"low":0.342226,"close":0.349563},{"date":"1982-07-26","open":0.349563,"high":0.358367,"low":0.348392,"close":0.353164},{"date":"1982-07-27","open":0.353164,"high":0.361489,"low":0.349968,"close":0.355543},{"date":"1982-07-28","open":0.355543,"high":0.365065,"low":0.350785,"close":0.357312},{"date":"1982-07-29","open":0.356102,"high":0.359446,"low":0.345618,"close":0.356102},{"date":"1982-07-30","open":0.356102,"high":0.360944,"low":0.351618,"close":0.351618},{"date":"1982-08-02","open":0.354018,"high":0.361221,"low":0.350785,"close":0.359564},{"date":"1982-08-03","open":0.360757,"high":0.364339,"low":0.354257,"close":0.360301},{"date":"1982-08-04","open":0.360301,"high":0.36872,"low":0.354352,"close":0.36385},{"date":"1982-08-05","open":0.361416,"high":0.3683,"low":0.350463,"close":0.356682},{"date":"1982-08-06","open":0.355445,"high":0.360572,"low":0.349275,"close":0.354312},{"date":"1982-08-09","open":0.363039,"high":0.373695,"low":0.354059,"close":0.364837},{"date":"1982-08-10","open":0.364837,"high":0.36795,"low":0.359192,"close":0.365358},{"date":"1982-08-11","open":0.365358,"high":0.368485,"low":0.360174,"close":0.361975},{"date":"1982-08-12","open":0.361975,"high":0.36588,"low":0.358391,"close":0.360174},{"date":"1982-08-13","open":0.360174,"high":0.368485,"low":0.357582,"close":0.366652},{"date":"1982-08-16","open":0.364325,"high":0.370739,"low":0.352181,"close":0.359322},{"date":"1982-08-17","open":0.358847,"high":0.371306,"low":0.342461,"close":0.354352},{"date":"1982-08-18","open":0.349563,"high":0.356604,"low":0.326926,"close":0.344874},{"date":"1982-08-19","open":0.344874,"high":0.357174,"low":0.339469,"close":0.343698},{"date":"1982-08-20","open":0.343698,"high":0.35895,"low":0.330307,"close":0.338539},{"date":"1982-08-23","open":0.338539,"high":0.371031,"low":0.33306,"close":0.358768},{"date":"1982-08-24","open":0.356532,"high":0.364351,"low":0.343523,"close":0.355108},{"date":"1982-08-25","open":0.355108,"high":0.36731,"low":0.35206,"close":0.356532},{"date":"1982-08-26","open":0.356532,"high":0.36413,"low":0.346483,"close":0.353983},{"date":"1982-08-27","open":0.353983,"high":0.359349,"low":0.34312,"close":0.350253},{"date":"1982-08-30","open":0.350253,"high":0.360664,"low":0.340543,"close":0.347218},{"date":"1982-08-31","open":0.347218,"high":0.354703,"low":0.336367,"close":0.344664},{"date":"1982-09-01","open":0.344664,"high":0.353897,"low":0.336686,"close":0.343523},{"date":"1982-09-02","open":0.343523,"high":0.356124,"low":0.334971,"close":0.346494},{"date":"1982-09-03","open":0.342198,"high":0.352959,"low":0.338324,"close":0.348292},{"date":"1982-09-07","open":0.348292,"high":0.35711,"low":0.337258,"close":0.34112},{"date":"1982-09-08","open":0.34112,"high":0.346859,"low":0.338324,"close":0.340459},{"date":"1982-09-09","open":0.336189,"high":0.343222,"low":0.329787,"close":0.335283},{"date":"1982-09-10","open":0.336686,"high":0.344634,"low":0.333418,"close":0.34029},{"date":"1982-09-13","open":0.34029,"high":0.342823,"low":0.331438,"close":0.33574},{"date":"1982-09-14","open":0.337893,"high":0.344351,"low":0.333755,"close":0.337258},{"date":"1982-09-15","open":0.337258,"high":0.347579,"low":0.333162,"close":0.340543},{"date":"1982-09-16","open":0.340543,"high":0.356864,"low":0.339486,"close":0.341595},{"date":"1982-09-17","open":0.341595,"high":0.350066,"low":0.340543,"close":0.344384},{"date":"1982-09-20","open":0.344384,"high":0.34793,"low":0.332578,"close":0.3399},{"date":"1982-09-21","open":0.341988,"high":0.353494,"low":0.330058,"close":0.340777},{"date":"1982-09-22","open":0.341793,"high":0.351965,"low":0.336535,"close":0.341479},{"date":"1982-09-23","open":0.341479,"high":0.353713,"low":0.336535,"close":0.347217},{"date":"1982-09-24","open":0.346209,"high":0.347556,"low":0.340542,"close":0.342861},{"date":"1982-09-27","open":0.342861,"high":0.354283,"low":0.338935,"close":0.348874},{"date":"1982-09-28","open":0.347548,"high":0.350521,"low":0.332052,"close":0.337064},{"date":"1982-09-29","open":0.337356,"high":0.352024,"low":0.325519,"close":0.337727},{"date":"1982-09-30","open":0.336581,"high":0.344757,"low":0.329379,"close":0.335553},{"date":"1982-10-01","open":0.335553,"high":0.344788,"low":0.332466,"close":0.339672},{"date":"1982-10-04","open":0.339672,"high":0.346526,"low":0.330331,"close":0.339758},{"date":"1982-10-05","open":0.338436,"high":0.344518,"low":0.334531,"close":0.340155},{"date":"1982-10-06","open":0.340155,"high":0.353275,"low":0.333688,"close":0.346889},{"date":"1982-10-07","open":0.337862,"high":0.346572,"low":0.328843,"close":0.337007},{"date":"1982-10-08","open":0.337007,"high":0.348509,"low":0.331956,"close":0.344015},{"date":"1982-10-11","open":0.345625,"high":0.352324,"low":0.339386,"close":0.348496},{"date":"1982-10-12","open":0.348496,"high":0.355546,"low":0.338165,"close":0.347537},{"date":"1982-10-13","open":0.347537,"high":0.353624,"low":0.337783,"close":0.3428},{"date":"1982-10-14","open":0.3428,"high":0.34786,"low":0.327162,"close":0.334406},{"date":"1982-10-15","open":0.336892,"high":0.356565,"low":0.331086,"close":0.350863},{"date":"1982-10-18","open":0.357821,"high":0.368172,"low":0.35377,"close":0.366767},{"date":"1982-10-19","open":0.384372,"high":0.395444,"low":0.371872,"close":0.381093},{"date":"1982-10-20","open":0.381093,"high":0.396667,"low":0.376389,"close":0.385798},{"date":"1982-10-21","open":0.385798,"high":0.40697,"low":0.367704,"close":0.391714},{"date":"1982-10-22","open":0.391714,"high":0.40216,"low":0.383654,"close":0.389},{"date":"1982-10-25","open":0.397826,"high":0.411846,"low":0.387851,"close":0.399759},{"date":"1982-10-26","open":0.399759,"high":0.403815,"low":0.380094,"close":0.390068},{"date":"1982-10-27","open":0.386776,"high":0.393367,"low":0.375558,"close":0.38572},{"date":"1982-10-28","open":0.38572,"high":0.390072,"low":0.379771,"close":0.385675},{"date":"1982-10-29","open":0.385675,"high":0.390068,"low":0.375429,"close":0.384578},{"date":"1982-11-01","open":0.386776,"high":0.401149,"low":0.380357,"close":0.397242},{"date":"1982-11-02","open":0.399449,"high":0.407174,"low":0.387942,"close":0.399374},{"date":"1982-11-03","open":0.396564,"high":0.419087,"low":0.380765,"close":0.398402},{"date":"1982-11-04","open":0.40239,"high":0.421687,"low":0.396078,"close":0.410359},{"date":"1982-11-05","open":0.410359,"high":0.417671,"low":0.403162,"close":0.414343},{"date":"1982-11-08","open":0.434599,"high":0.44206,"low":0.42616,"close":0.434043},{"date":"1982-11-09","open":0.434043,"high":0.44206,"low":0.421488,"close":0.438298},{"date":"1982-11-10","open":0.438298,"high":0.454148,"low":0.42437,"close":0.441558},{"date":"1982-11-11","open":0.441558,"high":0.453333,"low":0.427966,"close":0.434043},{"date":"1982-11-12","open":0.434043,"high":0.44206,"low":0.42616,"close":0.429787},{"date":"1982-11-15","open":0.434022,"high":0.447769,"low":0.419175,"close":0.434023},{"date":"1982-11-16","open":0.432851,"high":0.446944,"low":0.418522,"close":0.428158},{"date":"1982-11-17","open":0.430505,"high":0.438716,"low":0.419175,"close":0.420316},{"date":"1982-11-18","open":0.420316,"high":0.42519,"low":0.403974,"close":0.411476},{"date":"1982-11-19","open":0.411476,"high":0.42708,"low":0.40124,"close":0.414819},{"date":"1982-11-22","open":0.414819,"high":0.438023,"low":0.40661,"close":0.432023},{"date":"1982-11-23","open":0.430457,"high":0.445913,"low":0.420848,"close":0.436369},{"date":"1982-11-24","open":0.436369,"high":0.445569,"low":0.421735,"close":0.4356},{"date":"1982-11-26","open":0.4356,"high":0.44116,"low":0.432452,"close":0.435986},{"date":"1982-11-29","open":0.438344,"high":0.443886,"low":0.434413,"close":0.442705},{"date":"1982-11-30","open":0.445073,"high":0.474886,"low":0.429456,"close":0.451754},{"date":"1982-12-01","open":0.452174,"high":0.465217,"low":0.431535,"close":0.454936},{"date":"1982-12-02","open":0.454936,"high":0.463203,"low":0.441176,"close":0.452991},{"date":"1982-12-03","open":0.452991,"high":0.471861,"low":0.443038,"close":0.454545},{"date":"1982-12-06","open":0.454545,"high":0.482301,"low":0.444444,"close":0.465812},{"date":"1982-12-07","open":0.465812,"high":0.482609,"low":0.461864,"close":0.472103},{"date":"1982-12-08","open":0.472103,"high":0.486842,"low":0.470085,"close":0.486842},{"date":"1982-12-09","open":0.486842,"high":0.502242,"low":0.482456,"close":0.49115},{"date":"1982-12-10","open":0.49115,"high":0.493333,"low":0.471616,"close":0.482301},{"date":"1982-12-13","open":0.482301,"high":0.486607,"low":0.464912,"close":0.477679},{"date":"1982-12-14","open":0.507109,"high":0.586022,"low":0.472697,"close":0.53125},{"date":"1982-12-15","open":0.53125,"high":0.565217,"low":0.528497,"close":0.550802},{"date":"1982-12-16","open":0.550802,"high":0.564516,"low":0.539267,"close":0.552632},{"date":"1982-12-17","open":0.552632,"high":0.557895,"low":0.527919,"close":0.535714},{"date":"1982-12-20","open":0.535714,"high":0.555556,"low":0.512563,"close":0.536842},{"date":"1982-12-21","open":0.536842,"high":0.574586,"low":0.531579,"close":0.55914},{"date":"1982-12-22","open":0.55914,"high":0.564516,"low":0.553191,"close":0.55615},{"date":"1982-12-23","open":0.561497,"high":0.572193,"low":0.552632,"close":0.566138},{"date":"1982-12-27","open":0.566138,"high":0.57754,"low":0.560209,"close":0.565445},{"date":"1982-12-28","open":0.565445,"high":0.570681,"low":0.551546,"close":0.557292},{"date":"1982-12-29","open":0.557292,"high":0.557292,"low":0.538071,"close":0.543147},{"date":"1982-12-30","open":0.543147,"high":0.545918,"low":0.53,"close":0.543147},{"date":"1982-12-31","open":0.543147,"high":0.553846,"low":0.527638,"close":0.542714},{"date":"1983-01-03","open":0.542714,"high":0.572917,"low":0.527363,"close":0.552083},{"date":"1983-01-04","open":0.552083,"high":0.560209,"low":0.541237,"close":0.551546},{"date":"1983-01-05","open":0.551546,"high":0.556701,"low":0.538071,"close":0.543147},{"date":"1983-01-06","open":0.535,"high":0.545,"low":0.52451,"close":0.532338},{"date":"1983-01-07","open":0.532338,"high":0.548223,"low":0.527094,"close":0.537688},{"date":"1983-01-10","open":0.537688,"high":0.558974,"low":0.524752,"close":0.542289},{"date":"1983-01-11","open":0.537313,"high":0.545455,"low":0.522388,"close":0.525},{"date":"1983-01-12","open":0.525,"high":0.532663,"low":0.502463,"close":0.517588},{"date":"1983-01-13","open":0.512563,"high":0.517766,"low":0.492465,"close":0.507609},{"date":"1983-01-14","open":0.507609,"high":0.515306,"low":0.501201,"close":0.507538},{"date":"1983-01-17","open":0.507538,"high":0.520408,"low":0.492606,"close":0.499995},{"date":"1983-01-18","open":0.49739,"high":0.502414,"low":0.472791,"close":0.482345},{"date":"1983-01-19","open":0.482345,"high":0.482345,"low":0.457928,"close":0.474053},{"date":"1983-01-20","open":0.480374,"high":0.51269,"low":0.480374,"close":0.502508},{"date":"1983-01-21","open":0.502508,"high":0.520619,"low":0.498583,"close":0.515464},{"date":"1983-01-24","open":0.520828,"high":0.534754,"low":0.509979,"close":0.534754},{"date":"1983-01-25","open":0.53191,"high":0.531915,"low":0.512693,"close":0.526339},{"date":"1983-01-26","open":0.526339,"high":0.529138,"low":0.509921,"close":0.512605},{"date":"1983-01-27","open":0.519458,"high":0.554348,"low":0.519458,"close":0.540107},{"date":"1983-01-28","open":0.55615,"high":0.561497,"low":0.53886,"close":0.552632},{"date":"1983-01-31","open":0.552632,"high":0.558511,"low":0.544503,"close":0.552632},{"date":"1983-02-01","open":0.547368,"high":0.55615,"low":0.526042,"close":0.537234},{"date":"1983-02-02","open":0.537234,"high":0.553763,"low":0.512731,"close":0.536842},{"date":"1983-02-03","open":0.536842,"high":0.542105,"low":0.53125,"close":0.542105},{"date":"1983-02-04","open":0.542105,"high":0.55615,"low":0.539267,"close":0.550265},{"date":"1983-02-07","open":0.550265,"high":0.553191,"low":0.530928,"close":0.536458},{"date":"1983-02-08","open":0.536458,"high":0.536458,"low":0.517949,"close":0.525773},{"date":"1983-02-09","open":0.525773,"high":0.56044,"low":0.499571,"close":0.536314},{"date":"1983-02-10","open":0.527755,"high":0.537234,"low":0.510088,"close":0.514083},{"date":"1983-02-11","open":0.514083,"high":0.531579,"low":0.510088,"close":0.516782},{"date":"1983-02-14","open":0.516782,"high":0.529095,"low":0.504722,"close":0.515401},{"date":"1983-02-15","open":0.515401,"high":0.520828,"low":0.507407,"close":0.508747},{"date":"1983-02-16","open":0.508747,"high":0.51813,"low":0.504805,"close":0.514083},{"date":"1983-02-17","open":0.514083,"high":0.526316,"low":0.514083,"close":0.523555},{"date":"1983-02-18","open":0.523555,"high":0.531579,"low":0.518115,"close":0.526042},{"date":"1983-02-22","open":0.526042,"high":0.534392,"low":0.514047,"close":0.523582},{"date":"1983-02-23","open":0.526339,"high":0.545455,"low":0.520827,"close":0.539683},{"date":"1983-02-24","open":0.539683,"high":0.550265,"low":0.53125,"close":0.541667},{"date":"1983-02-25","open":0.527919,"high":0.532995,"low":0.52,"close":0.522613},{"date":"1983-02-28","open":0.522613,"high":0.527919,"low":0.515,"close":0.527919},{"date":"1983-03-01","open":0.52,"high":0.525,"low":0.497585,"close":0.509709},{"date":"1983-03-02","open":0.504808,"high":0.514423,"low":0.490654,"close":0.5},{"date":"1983-03-03","open":0.5,"high":0.504717,"low":0.483871,"close":0.5},{"date":"1983-03-04","open":0.5,"high":0.509524,"low":0.492958,"close":0.507109},{"date":"1983-03-07","open":0.514423,"high":0.536946,"low":0.514423,"close":0.529126},{"date":"1983-03-08","open":0.529126,"high":0.539604,"low":0.514423,"close":0.527094},{"date":"1983-03-09","open":0.532338,"high":0.5625,"low":0.522388,"close":0.537313},{"date":"1983-03-10","open":0.542714,"high":0.564767,"low":0.522613,"close":0.536082},{"date":"1983-03-11","open":0.536082,"high":0.546875,"low":0.536082,"close":0.541237},{"date":"1983-03-14","open":0.541237,"high":0.552632,"low":0.536082,"close":0.541667},{"date":"1983-03-15","open":0.541667,"high":0.546875,"low":0.533333,"close":0.541237},{"date":"1983-03-16","open":0.541237,"high":0.541237,"low":0.52551,"close":0.536082},{"date":"1983-03-17","open":0.536082,"high":0.541237,"low":0.522843,"close":0.536082},{"date":"1983-03-18","open":0.536082,"high":0.541237,"low":0.527919,"close":0.536082},{"date":"1983-03-21","open":0.536082,"high":0.536082,"low":0.520202,"close":0.527919},{"date":"1983-03-22","open":0.52,"high":0.53,"low":0.512315,"close":0.522388},{"date":"1983-03-23","open":0.522388,"high":0.537313,"low":0.507246,"close":0.524272},{"date":"1983-03-24","open":0.524272,"high":0.536946,"low":0.519417,"close":0.529412},{"date":"1983-03-25","open":0.529412,"high":0.537313,"low":0.517073,"close":0.527094},{"date":"1983-03-28","open":0.527094,"high":0.542714,"low":0.527094,"close":0.537313},{"date":"1983-03-29","open":0.537313,"high":0.552764,"low":0.529703,"close":0.545},{"date":"1983-03-30","open":0.55,"high":0.572864,"low":0.541872,"close":0.564356},{"date":"1983-03-31","open":0.564356,"high":0.57,"low":0.546798,"close":0.555},{"date":"1983-04-04","open":0.555,"high":0.572864,"low":0.549505,"close":0.562189},{"date":"1983-04-05","open":0.567164,"high":0.583756,"low":0.558824,"close":0.567164},{"date":"1983-04-06","open":0.567164,"high":0.57868,"low":0.559406,"close":0.57},{"date":"1983-04-07","open":0.57,"high":0.577889,"low":0.565,"close":0.572864},{"date":"1983-04-08","open":0.572864,"high":0.583756,"low":0.572864,"close":0.577889},{"date":"1983-04-11","open":0.577889,"high":0.592965,"low":0.572139,"close":0.58794},{"date":"1983-04-12","open":0.58794,"high":0.58794,"low":0.569307,"close":0.577114},{"date":"1983-04-13","open":0.577114,"high":0.582915,"low":0.567164,"close":0.577889},{"date":"1983-04-14","open":0.577889,"high":0.583756,"low":0.567839,"close":0.57868},{"date":"1983-04-15","open":0.57868,"high":0.586735,"low":0.575758,"close":0.583756},{"date":"1983-04-18","open":0.583756,"high":0.592784,"low":0.572864,"close":0.580808},{"date":"1983-04-19","open":0.566502,"high":0.571429,"low":0.540284,"close":0.545024},{"date":"1983-04-20","open":0.545024,"high":0.552381,"low":0.522727,"close":0.52968},{"date":"1983-04-21","open":0.52968,"high":0.544186,"low":0.52968,"close":0.539171},{"date":"1983-04-22","open":0.543779,"high":0.552995,"low":0.531532,"close":0.538462},{"date":"1983-04-25","open":0.538462,"high":0.550926,"low":0.517857,"close":0.539171},{"date":"1983-04-26","open":0.539171,"high":0.544186,"low":0.534562,"close":0.544186},{"date":"1983-04-27","open":0.544186,"high":0.572115,"low":0.534562,"close":0.554502},{"date":"1983-04-28","open":0.554502,"high":0.561905,"low":0.542056,"close":0.549296},{"date":"1983-04-29","open":0.549296,"high":0.559809,"low":0.542056,"close":0.54717},{"date":"1983-05-02","open":0.54717,"high":0.549763,"low":0.530233,"close":0.534884},{"date":"1983-05-03","open":0.534884,"high":0.545024,"low":0.530233,"close":0.534884},{"date":"1983-05-04","open":0.534884,"high":0.534884,"low":0.518182,"close":0.525114},{"date":"1983-05-05","open":0.525114,"high":0.539535,"low":0.518182,"close":0.529954},{"date":"1983-05-06","open":0.529954,"high":0.539535,"low":0.525114,"close":0.527523},{"date":"1983-05-09","open":0.527523,"high":0.532407,"low":0.520548,"close":0.525346},{"date":"1983-05-10","open":0.525346,"high":0.529954,"low":0.515837,"close":0.522727},{"date":"1983-05-11","open":0.518182,"high":0.527778,"low":0.506787,"close":0.518349},{"date":"1983-05-12","open":0.518349,"high":0.525346,"low":0.502262,"close":0.516129},{"date":"1983-05-13","open":0.530806,"high":0.548544,"low":0.521327,"close":0.533654},{"date":"1983-05-16","open":0.531401,"high":0.539216,"low":0.52657,"close":0.533981},{"date":"1983-05-17","open":0.533981,"high":0.538835,"low":0.528846,"close":0.528846},{"date":"1983-05-18","open":0.528846,"high":0.533654,"low":0.518868,"close":0.518868},{"date":"1983-05-19","open":0.518868,"high":0.528846,"low":0.509434,"close":0.519231},{"date":"1983-05-20","open":0.519231,"high":0.533981,"low":0.516746,"close":0.524038},{"date":"1983-05-23","open":0.52657,"high":0.536946,"low":0.516908,"close":0.529126},{"date":"1983-05-24","open":0.529126,"high":0.534314,"low":0.519231,"close":0.529412},{"date":"1983-05-25","open":0.534314,"high":0.547264,"low":0.529126,"close":0.534314},{"date":"1983-05-26","open":0.534314,"high":0.542289,"low":0.514563,"close":0.527094},{"date":"1983-05-27","open":0.527094,"high":0.535,"low":0.522167,"close":0.532338},{"date":"1983-05-31","open":0.532338,"high":0.547739,"low":0.522167,"close":0.537313},{"date":"1983-06-01","open":0.54,"high":0.553299,"low":0.54,"close":0.545},{"date":"1983-06-02","open":0.545,"high":0.567839,"low":0.536946,"close":0.562189},{"date":"1983-06-03","open":0.562189,"high":0.572139,"low":0.543689,"close":0.560976},{"date":"1983-06-06","open":0.560976,"high":0.572139,"low":0.556098,"close":0.556098},{"date":"1983-06-07","open":0.556098,"high":0.564356,"low":0.531707,"close":0.536946},{"date":"1983-06-08","open":0.536946,"high":0.552764,"low":0.53202,"close":0.542714},{"date":"1983-06-09","open":0.542714,"high":0.545455,"low":0.522388,"close":0.532663},{"date":"1983-06-10","open":0.532663,"high":0.543147,"low":0.522388,"close":0.530303},{"date":"1983-06-13","open":0.527638,"high":0.532663,"low":0.5,"close":0.522388},{"date":"1983-06-14","open":0.522388,"high":0.53,"low":0.517241,"close":0.525},{"date":"1983-06-15","open":0.525,"high":0.54359,"low":0.517413,"close":0.532663},{"date":"1983-06-16","open":0.537688,"high":0.553299,"low":0.535,"close":0.553299},{"date":"1983-06-17","open":0.553299,"high":0.561224,"low":0.542714,"close":0.553299},{"date":"1983-06-20","open":0.553299,"high":0.561224,"low":0.540404,"close":0.548223},{"date":"1983-06-21","open":0.548223,"high":0.559585,"low":0.525253,"close":0.548223},{"date":"1983-06-22","open":0.548223,"high":0.548223,"low":0.517413,"close":0.517413},{"date":"1983-06-23","open":0.517413,"high":0.53,"low":0.512315,"close":0.522388},{"date":"1983-06-24","open":0.522388,"high":0.535354,"low":0.517241,"close":0.525},{"date":"1983-06-27","open":0.525,"high":0.527638,"low":0.515,"close":0.522613},{"date":"1983-06-28","open":0.522613,"high":0.532995,"low":0.515,"close":0.520202},{"date":"1983-06-29","open":0.520202,"high":0.54359,"low":0.517588,"close":0.535714},{"date":"1983-06-30","open":0.535714,"high":0.540816,"low":0.525253,"close":0.525253},{"date":"1983-07-01","open":0.522613,"high":0.527638,"low":0.52,"close":0.52},{"date":"1983-07-05","open":0.525253,"high":0.533333,"low":0.515152,"close":0.528205},{"date":"1983-07-06","open":0.528205,"high":0.536082,"low":0.504964,"close":0.515306},{"date":"1983-07-07","open":0.515306,"high":0.525773,"low":0.510204,"close":0.517949},{"date":"1983-07-08","open":0.517949,"high":0.528205,"low":0.507614,"close":0.517949},{"date":"1983-07-11","open":0.517949,"high":0.525773,"low":0.506289,"close":0.517766},{"date":"1983-07-12","open":0.517766,"high":0.530928,"low":0.51269,"close":0.520619},{"date":"1983-07-13","open":0.520619,"high":0.53125,"low":0.517949,"close":0.528497},{"date":"1983-07-14","open":0.528497,"high":0.539267,"low":0.520619,"close":0.523316},{"date":"1983-07-15","open":0.526042,"high":0.536842,"low":0.515401,"close":0.51676},{"date":"1983-07-18","open":0.51676,"high":0.531579,"low":0.51676,"close":0.526311},{"date":"1983-07-19","open":0.526311,"high":0.531579,"low":0.520828,"close":0.526042},{"date":"1983-07-20","open":0.53125,"high":0.544503,"low":0.525773,"close":0.53886},{"date":"1983-07-21","open":0.53886,"high":0.547368,"low":0.533679,"close":0.547368},{"date":"1983-07-22","open":0.547368,"high":0.547368,"low":0.539267,"close":0.547368},{"date":"1983-07-25","open":0.547368,"high":0.547368,"low":0.536458,"close":0.544503},{"date":"1983-07-26","open":0.544503,"high":0.547368,"low":0.536458,"close":0.536458},{"date":"1983-07-27","open":0.525773,"high":0.525773,"low":0.505,"close":0.517766},{"date":"1983-07-28","open":0.517766,"high":0.53125,"low":0.501101,"close":0.51676},{"date":"1983-07-29","open":0.51676,"high":0.524963,"low":0.495057,"close":0.504466},{"date":"1983-08-01","open":0.504466,"high":0.512561,"low":0.497771,"close":0.508495},{"date":"1983-08-02","open":0.512605,"high":0.539683,"low":0.502036,"close":0.528497},{"date":"1983-08-03","open":0.528497,"high":0.552632,"low":0.528497,"close":0.53886},{"date":"1983-08-04","open":0.53886,"high":0.547368,"low":0.518135,"close":0.541667},{"date":"1983-08-05","open":0.541667,"high":0.547368,"low":0.533679,"close":0.544503},{"date":"1983-08-08","open":0.539267,"high":0.547872,"low":0.528796,"close":0.531579},{"date":"1983-08-09","open":0.531579,"high":0.539683,"low":0.531579,"close":0.531579},{"date":"1983-08-10","open":0.531579,"high":0.539683,"low":0.52356,"close":0.536842},{"date":"1983-08-11","open":0.536842,"high":0.539683,"low":0.531579,"close":0.536842},{"date":"1983-08-12","open":0.536842,"high":0.544974,"low":0.531579,"close":0.536842},{"date":"1983-08-15","open":0.542105,"high":0.555556,"low":0.539267,"close":0.550265},{"date":"1983-08-16","open":0.550265,"high":0.566845,"low":0.542105,"close":0.566845},{"date":"1983-08-17","open":0.566845,"high":0.57754,"low":0.56383,"close":0.574468},{"date":"1983-08-18","open":0.574468,"high":0.580645,"low":0.560847,"close":0.566845},{"date":"1983-08-19","open":0.566845,"high":0.572193,"low":0.558511,"close":0.572193},{"date":"1983-08-22","open":0.572193,"high":0.583784,"low":0.56383,"close":0.572193},{"date":"1983-08-23","open":0.572193,"high":0.581522,"low":0.561497,"close":0.567568},{"date":"1983-08-24","open":0.572973,"high":0.578378,"low":0.566845,"close":0.569892},{"date":"1983-08-25","open":0.569892,"high":0.578378,"low":0.555556,"close":0.566138},{"date":"1983-08-26","open":0.566138,"high":0.572193,"low":0.557895,"close":0.557895},{"date":"1983-08-29","open":0.557895,"high":0.566845,"low":0.552632,"close":0.560847},{"date":"1983-08-30","open":0.560847,"high":0.566845,"low":0.552083,"close":0.557895},{"date":"1983-08-31","open":0.557895,"high":0.566138,"low":0.554974,"close":0.563158},{"date":"1983-09-01","open":0.563158,"high":0.566138,"low":0.554974,"close":0.563158},{"date":"1983-09-02","open":0.566138,"high":0.586957,"low":0.566138,"close":0.578378},{"date":"1983-09-06","open":0.580645,"high":0.586022,"low":0.574468,"close":0.574468},{"date":"1983-09-07","open":0.574468,"high":0.57754,"low":0.568421,"close":0.57754},{"date":"1983-09-08","open":0.550802,"high":0.553763,"low":0.53191,"close":0.540107},{"date":"1983-09-09","open":0.540107,"high":0.551351,"low":0.540107,"close":0.545455},{"date":"1983-09-12","open":0.545455,"high":0.562842,"low":0.529101,"close":0.551913},{"date":"1983-09-13","open":0.551913,"high":0.558011,"low":0.543473,"close":0.546448},{"date":"1983-09-14","open":0.546448,"high":0.551913,"low":0.543473,"close":0.551913},{"date":"1983-09-15","open":0.551913,"high":0.551913,"low":0.534903,"close":0.534903},{"date":"1983-09-16","open":0.534903,"high":0.548913,"low":0.530629,"close":0.545946},{"date":"1983-09-19","open":0.545946,"high":0.551913,"low":0.53913,"close":0.551913},{"date":"1983-09-20","open":0.551913,"high":0.557377,"low":0.540107,"close":0.540107},{"date":"1983-09-21","open":0.540107,"high":0.567568,"low":0.528796,"close":0.547368},{"date":"1983-09-22","open":0.552632,"high":0.578947,"low":0.532995,"close":0.558376},{"date":"1983-09-23","open":0.561224,"high":0.57513,"low":0.55102,"close":0.569231},{"date":"1983-09-26","open":0.569231,"high":0.574359,"low":0.547739,"close":0.558376},{"date":"1983-09-27","open":0.553299,"high":0.561856,"low":0.548223,"close":0.556122},{"date":"1983-09-28","open":0.556122,"high":0.567708,"low":0.55102,"close":0.561856},{"date":"1983-09-29","open":0.561856,"high":0.567708,"low":0.551546,"close":0.554404},{"date":"1983-09-30","open":0.554404,"high":0.569149,"low":0.544041,"close":0.56383},{"date":"1983-10-03","open":0.56383,"high":0.583784,"low":0.56383,"close":0.57754},{"date":"1983-10-04","open":0.57754,"high":0.591398,"low":0.571429,"close":0.582888},{"date":"1983-10-05","open":0.588235,"high":0.610811,"low":0.572917,"close":0.588542},{"date":"1983-10-06","open":0.585492,"high":0.606218,"low":0.554455,"close":0.574257},{"date":"1983-10-07","open":0.574257,"high":0.58,"low":0.556098,"close":0.572139},{"date":"1983-10-10","open":0.572139,"high":0.580808,"low":0.561576,"close":0.566502},{"date":"1983-10-11","open":0.572139,"high":0.577889,"low":0.567164,"close":0.572139},{"date":"1983-10-12","open":0.572139,"high":0.586735,"low":0.567164,"close":0.575758},{"date":"1983-10-13","open":0.575758,"high":0.584615,"low":0.557789,"close":0.574359},{"date":"1983-10-14","open":0.574359,"high":0.588542,"low":0.569231,"close":0.582474},{"date":"1983-10-17","open":0.582474,"high":0.585492,"low":0.571429,"close":0.57732},{"date":"1983-10-18","open":0.57732,"high":0.583333,"low":0.56701,"close":0.578125},{"date":"1983-10-19","open":0.572917,"high":0.572917,"low":0.559585,"close":0.572917},{"date":"1983-10-20","open":0.572917,"high":0.584211,"low":0.569948,"close":0.584211},{"date":"1983-10-21","open":0.584211,"high":0.584211,"low":0.572917,"close":0.578125},{"date":"1983-10-24","open":0.578125,"high":0.595745,"low":0.564767,"close":0.580311},{"date":"1983-10-25","open":0.580311,"high":0.583333,"low":0.572165,"close":0.578125},{"date":"1983-10-26","open":0.578125,"high":0.592593,"low":0.57513,"close":0.584211},{"date":"1983-10-27","open":0.584211,"high":0.587302,"low":0.56701,"close":0.572165},{"date":"1983-10-28","open":0.572165,"high":0.572165,"low":0.550505,"close":0.553299},{"date":"1983-10-31","open":0.553299,"high":0.558974,"low":0.542714,"close":0.550505},{"date":"1983-11-01","open":0.550505,"high":0.558376,"low":0.53202,"close":0.541872},{"date":"1983-11-02","open":0.541872,"high":0.541872,"low":0.524038,"close":0.528846},{"date":"1983-11-03","open":0.528846,"high":0.543689,"low":0.52381,"close":0.533981},{"date":"1983-11-04","open":0.533981,"high":0.549505,"low":0.531401,"close":0.549505},{"date":"1983-11-07","open":0.549505,"high":0.552239,"low":0.534314,"close":0.536946},{"date":"1983-11-08","open":0.541872,"high":0.557214,"low":0.539216,"close":0.552239},{"date":"1983-11-09","open":0.552239,"high":0.577114,"low":0.546798,"close":0.571429},{"date":"1983-11-10","open":0.568627,"high":0.568627,"low":0.547619,"close":0.557692},{"date":"1983-11-11","open":0.557692,"high":0.567308,"low":0.54717,"close":0.556604},{"date":"1983-11-14","open":0.559242,"high":0.574879,"low":0.549763,"close":0.557692},{"date":"1983-11-15","open":0.557692,"high":0.567961,"low":0.552381,"close":0.555024},{"date":"1983-11-16","open":0.555024,"high":0.5625,"low":0.547619,"close":0.555024},{"date":"1983-11-17","open":0.550239,"high":0.552885,"low":0.540284,"close":0.547619},{"date":"1983-11-18","open":0.547619,"high":0.552885,"low":0.540284,"close":0.540284},{"date":"1983-11-21","open":0.540284,"high":0.550239,"low":0.540284,"close":0.545024},{"date":"1983-11-22","open":0.545024,"high":0.547619,"low":0.527778,"close":0.532407},{"date":"1983-11-23","open":0.534884,"high":0.547619,"low":0.530233,"close":0.545024},{"date":"1983-11-25","open":0.540284,"high":0.542857,"low":0.533019,"close":0.538095},{"date":"1983-11-28","open":0.538095,"high":0.538095,"low":0.523585,"close":0.526066},{"date":"1983-11-29","open":0.530806,"high":0.540284,"low":0.523364,"close":0.537736},{"date":"1983-11-30","open":0.537736,"high":0.557692,"low":0.530233,"close":0.547619},{"date":"1983-12-01","open":0.550239,"high":0.573529,"low":0.550239,"close":0.565854},{"date":"1983-12-02","open":0.565854,"high":0.581281,"low":0.563107,"close":0.581281},{"date":"1983-12-05","open":0.581281,"high":0.587065,"low":0.573529,"close":0.576355},{"date":"1983-12-06","open":0.576355,"high":0.576355,"low":0.565854,"close":0.570732},{"date":"1983-12-07","open":0.570732,"high":0.576355,"low":0.560386,"close":0.567961},{"date":"1983-12-08","open":0.567961,"high":0.573529,"low":0.565217,"close":0.570732},{"date":"1983-12-09","open":0.570732,"high":0.581281,"low":0.570732,"close":0.581281},{"date":"1983-12-12","open":0.581281,"high":0.6,"low":0.578431,"close":0.591133},{"date":"1983-12-13","open":0.588235,"high":0.588235,"low":0.567308,"close":0.572115},{"date":"1983-12-14","open":0.572115,"high":0.57767,"low":0.561905,"close":0.570048},{"date":"1983-12-15","open":0.570048,"high":0.578431,"low":0.557692,"close":0.568627},{"date":"1983-12-16","open":0.563725,"high":0.566502,"low":0.550725,"close":0.550725},{"date":"1983-12-19","open":0.550725,"high":0.558252,"low":0.528571,"close":0.538835},{"date":"1983-12-20","open":0.538835,"high":0.567164,"low":0.533654,"close":0.562189},{"date":"1983-12-21","open":0.562189,"high":0.567164,"low":0.545894,"close":0.553398},{"date":"1983-12-22","open":0.548077,"high":0.552885,"low":0.542857,"close":0.548077},{"date":"1983-12-23","open":0.548077,"high":0.555556,"low":0.54067,"close":0.552885},{"date":"1983-12-27","open":0.552885,"high":0.552885,"low":0.545455,"close":0.548077},{"date":"1983-12-28","open":0.545455,"high":0.550239,"low":0.537736,"close":0.537736},{"date":"1983-12-29","open":0.537736,"high":0.542857,"low":0.528302,"close":0.533333},{"date":"1983-12-30","open":0.533333,"high":0.533333,"low":0.523585,"close":0.523585},{"date":"1984-01-03","open":0.523585,"high":0.528571,"low":0.516432,"close":0.528571},{"date":"1984-01-04","open":0.528571,"high":0.547619,"low":0.518868,"close":0.542857},{"date":"1984-01-05","open":0.547619,"high":0.552381,"low":0.539906,"close":0.547619},{"date":"1984-01-06","open":0.547619,"high":0.552885,"low":0.542857,"close":0.545455},{"date":"1984-01-09","open":0.535885,"high":0.541063,"low":0.528571,"close":0.538462},{"date":"1984-01-10","open":0.538462,"high":0.538462,"low":0.528571,"close":0.533654},{"date":"1984-01-11","open":0.533654,"high":0.54902,"low":0.533654,"close":0.536232},{"date":"1984-01-12","open":0.536232,"high":0.546798,"low":0.504808,"close":0.527094},{"date":"1984-01-13","open":0.527094,"high":0.534653,"low":0.521951,"close":0.527094},{"date":"1984-01-16","open":0.527094,"high":0.537313,"low":0.519417,"close":0.52451},{"date":"1984-01-17","open":0.52451,"high":0.539216,"low":0.519417,"close":0.534314},{"date":"1984-01-18","open":0.534314,"high":0.539216,"low":0.524272,"close":0.529412},{"date":"1984-01-19","open":0.529412,"high":0.539216,"low":0.524272,"close":0.531707},{"date":"1984-01-20","open":0.531707,"high":0.536946,"low":0.524272,"close":0.53202},{"date":"1984-01-23","open":0.53202,"high":0.537313,"low":0.521951,"close":0.527094},{"date":"1984-01-24","open":0.527094,"high":0.542289,"low":0.519417,"close":0.521951},{"date":"1984-01-25","open":0.521951,"high":0.536946,"low":0.509615,"close":0.527094},{"date":"1984-01-26","open":0.527094,"high":0.542289,"low":0.519417,"close":0.534653},{"date":"1984-01-27","open":0.534653,"high":0.534653,"low":0.52451,"close":0.53202},{"date":"1984-01-30","open":0.53202,"high":0.53202,"low":0.514563,"close":0.522167},{"date":"1984-01-31","open":0.522167,"high":0.527363,"low":0.509709,"close":0.522167},{"date":"1984-02-01","open":0.522167,"high":0.524752,"low":0.495238,"close":0.514851},{"date":"1984-02-02","open":0.512315,"high":0.512315,"low":0.504854,"close":0.509804},{"date":"1984-02-03","open":0.509804,"high":0.532338,"low":0.502415,"close":0.522167},{"date":"1984-02-06","open":0.524752,"high":0.532663,"low":0.514851,"close":0.527638},{"date":"1984-02-07","open":0.527638,"high":0.540816,"low":0.522613,"close":0.535354},{"date":"1984-02-08","open":0.535354,"high":0.548718,"low":0.527638,"close":0.532995},{"date":"1984-02-09","open":0.532995,"high":0.544041,"low":0.515152,"close":0.533679},{"date":"1984-02-10","open":0.533679,"high":0.544041,"low":0.52551,"close":0.536082},{"date":"1984-02-13","open":0.536082,"high":0.541237,"low":0.530612,"close":0.536082},{"date":"1984-02-14","open":0.536082,"high":0.546875,"low":0.533333,"close":0.541237},{"date":"1984-02-15","open":0.541237,"high":0.541237,"low":0.527919,"close":0.536082},{"date":"1984-02-16","open":0.536082,"high":0.546392,"low":0.530612,"close":0.541237},{"date":"1984-02-17","open":0.541237,"high":0.541237,"low":0.527919,"close":0.530612},{"date":"1984-02-21","open":0.530612,"high":0.541237,"low":0.522613,"close":0.527919},{"date":"1984-02-22","open":0.527919,"high":0.530612,"low":0.520202,"close":0.527919},{"date":"1984-02-23","open":0.527919,"high":0.538071,"low":0.517413,"close":0.527638},{"date":"1984-02-24","open":0.525,"high":0.545,"low":0.522388,"close":0.542289},{"date":"1984-02-27","open":0.542289,"high":0.547739,"low":0.537313,"close":0.545},{"date":"1984-02-28","open":0.545,"high":0.550505,"low":0.535,"close":0.537688},{"date":"1984-02-29","open":0.537688,"high":0.550505,"low":0.52451,"close":0.529412},{"date":"1984-03-01","open":0.529412,"high":0.552764,"low":0.524272,"close":0.533981},{"date":"1984-03-02","open":0.531401,"high":0.541063,"low":0.52381,"close":0.535885},{"date":"1984-03-05","open":0.538462,"high":0.565854,"low":0.533654,"close":0.543689},{"date":"1984-03-06","open":0.543689,"high":0.55665,"low":0.538462,"close":0.551724},{"date":"1984-03-07","open":0.546798,"high":0.546798,"low":0.533981,"close":0.541872},{"date":"1984-03-08","open":0.541872,"high":0.552239,"low":0.541872,"close":0.547264},{"date":"1984-03-09","open":0.542289,"high":0.545,"low":0.537313,"close":0.54},{"date":"1984-03-12","open":0.542289,"high":0.547264,"low":0.536946,"close":0.541872},{"date":"1984-03-13","open":0.544118,"high":0.544118,"low":0.536232,"close":0.538835},{"date":"1984-03-14","open":0.538835,"high":0.543689,"low":0.533654,"close":0.536232},{"date":"1984-03-15","open":0.541063,"high":0.551724,"low":0.541063,"close":0.54902},{"date":"1984-03-16","open":0.550725,"high":0.555556,"low":0.545455,"close":0.548077},{"date":"1984-03-19","open":0.556098,"high":0.561576,"low":0.55122,"close":0.561576},{"date":"1984-03-20","open":0.561576,"high":0.566502,"low":0.553398,"close":0.563725},{"date":"1984-03-21","open":0.563725,"high":0.566502,"low":0.553398,"close":0.561576},{"date":"1984-03-22","open":0.561576,"high":0.572864,"low":0.561576,"close":0.57},{"date":"1984-03-23","open":0.57,"high":0.57,"low":0.55665,"close":0.55665},{"date":"1984-03-26","open":0.559406,"high":0.567164,"low":0.559406,"close":0.567164},{"date":"1984-03-27","open":0.561576,"high":0.561576,"low":0.550725,"close":0.550725},{"date":"1984-03-28","open":0.550725,"high":0.558252,"low":0.540284,"close":0.547619},{"date":"1984-03-29","open":0.547619,"high":0.547619,"low":0.537736,"close":0.537736},{"date":"1984-03-30","open":0.537736,"high":0.542453,"low":0.527778,"close":0.530233},{"date":"1984-04-02","open":0.530233,"high":0.547619,"low":0.530233,"close":0.540284},{"date":"1984-04-03","open":0.540284,"high":0.547619,"low":0.537736,"close":0.547619},{"date":"1984-04-04","open":0.547619,"high":0.547619,"low":0.540284,"close":0.547619},{"date":"1984-04-05","open":0.547619,"high":0.552885,"low":0.533333,"close":0.533333},{"date":"1984-04-06","open":0.533333,"high":0.550725,"low":0.528571,"close":0.542857},{"date":"1984-04-09","open":0.542857,"high":0.542857,"low":0.523364,"close":0.525822},{"date":"1984-04-10","open":0.523364,"high":0.528037,"low":0.5,"close":0.506849},{"date":"1984-04-11","open":0.506849,"high":0.52093,"low":0.504545,"close":0.518519},{"date":"1984-04-12","open":0.518519,"high":0.535211,"low":0.511521,"close":0.525346},{"date":"1984-04-13","open":0.525346,"high":0.532407,"low":0.520548,"close":0.525346},{"date":"1984-04-16","open":0.525346,"high":0.537383,"low":0.525346,"close":0.529954},{"date":"1984-04-17","open":0.529954,"high":0.529954,"low":0.520362,"close":0.522727},{"date":"1984-04-18","open":0.518182,"high":0.522936,"low":0.506787,"close":0.509091},{"date":"1984-04-19","open":0.509091,"high":0.520548,"low":0.5,"close":0.513514},{"date":"1984-04-23","open":0.513514,"high":0.515837,"low":0.504505,"close":0.506787},{"date":"1984-04-24","open":0.506787,"high":0.518182,"low":0.504505,"close":0.511312},{"date":"1984-04-25","open":0.509009,"high":0.513514,"low":0.504464,"close":0.504464},{"date":"1984-04-26","open":0.504464,"high":0.513514,"low":0.5,"close":0.504425},{"date":"1984-04-27","open":0.504425,"high":0.506667,"low":0.489177,"close":0.504425},{"date":"1984-04-30","open":0.504425,"high":0.506667,"low":0.497817,"close":0.504425},{"date":"1984-05-01","open":0.50885,"high":0.53125,"low":0.504386,"close":0.517544},{"date":"1984-05-02","open":0.517544,"high":0.522124,"low":0.510917,"close":0.522124},{"date":"1984-05-03","open":0.522124,"high":0.531532,"low":0.515419,"close":0.531532},{"date":"1984-05-04","open":0.531532,"high":0.541284,"low":0.527027,"close":0.531818},{"date":"1984-05-07","open":0.531818,"high":0.536364,"low":0.513158,"close":0.522124},{"date":"1984-05-08","open":0.522124,"high":0.540179,"low":0.515284,"close":0.526316},{"date":"1984-05-09","open":0.526316,"high":0.528634,"low":0.510823,"close":0.515152},{"date":"1984-05-10","open":0.515152,"high":0.524229,"low":0.506494,"close":0.515419},{"date":"1984-05-11","open":0.515419,"high":0.524664,"low":0.508772,"close":0.513274},{"date":"1984-05-14","open":0.513274,"high":0.517857,"low":0.513274,"close":0.515556},{"date":"1984-05-15","open":0.515556,"high":0.522321,"low":0.513274,"close":0.522321},{"date":"1984-05-16","open":0.522321,"high":0.529148,"low":0.517699,"close":0.522124},{"date":"1984-05-17","open":0.522124,"high":0.531532,"low":0.517699,"close":0.526786},{"date":"1984-05-18","open":0.529148,"high":0.533937,"low":0.524664,"close":0.527027},{"date":"1984-05-21","open":0.527027,"high":0.531532,"low":0.517857,"close":0.522523},{"date":"1984-05-22","open":0.522523,"high":0.522523,"low":0.513393,"close":0.517857},{"date":"1984-05-23","open":0.517857,"high":0.517857,"low":0.5,"close":0.508772},{"date":"1984-05-24","open":0.511013,"high":0.522523,"low":0.506608,"close":0.515695},{"date":"1984-05-25","open":0.515695,"high":0.522523,"low":0.513393,"close":0.518018},{"date":"1984-05-29","open":0.515695,"high":0.515695,"low":0.502222,"close":0.506726},{"date":"1984-05-30","open":0.506726,"high":0.518182,"low":0.493333,"close":0.508929},{"date":"1984-05-31","open":0.508929,"high":0.513393,"low":0.5,"close":0.511111},{"date":"1984-06-01","open":0.50885,"high":0.517699,"low":0.497835,"close":0.502165},{"date":"1984-06-04","open":0.502165,"high":0.506494,"low":0.489362,"close":0.493562},{"date":"1984-06-05","open":0.493562,"high":0.502165,"low":0.485106,"close":0.495726},{"date":"1984-06-06","open":0.495726,"high":0.506438,"low":0.489362,"close":0.502128},{"date":"1984-06-07","open":0.502128,"high":0.51073,"low":0.49789,"close":0.504237},{"date":"1984-06-08","open":0.504237,"high":0.506383,"low":0.5,"close":0.5},{"date":"1984-06-11","open":0.495763,"high":0.502146,"low":0.487288,"close":0.497854},{"date":"1984-06-12","open":0.497854,"high":0.502146,"low":0.491525,"close":0.497872},{"date":"1984-06-13","open":0.497872,"high":0.506383,"low":0.48954,"close":0.493724},{"date":"1984-06-14","open":0.493724,"high":0.508547,"low":0.493724,"close":0.504274},{"date":"1984-06-15","open":0.504274,"high":0.51073,"low":0.49789,"close":0.502128},{"date":"1984-06-18","open":0.502128,"high":0.512821,"low":0.487603,"close":0.5},{"date":"1984-06-19","open":0.5,"high":0.514894,"low":0.497925,"close":0.506276},{"date":"1984-06-20","open":0.506276,"high":0.531915,"low":0.5,"close":0.5125},{"date":"1984-06-21","open":0.5125,"high":0.529661,"low":0.508333,"close":0.514644},{"date":"1984-06-22","open":0.514644,"high":0.523207,"low":0.5125,"close":0.516667},{"date":"1984-06-25","open":0.518828,"high":0.523207,"low":0.514644,"close":0.518987},{"date":"1984-06-26","open":0.514768,"high":0.523605,"low":0.506329,"close":0.510638},{"date":"1984-06-27","open":0.510638,"high":0.517094,"low":0.49789,"close":0.504274},{"date":"1984-06-28","open":0.508547,"high":0.517094,"low":0.5,"close":0.506329},{"date":"1984-06-29","open":0.506329,"high":0.521552,"low":0.506329,"close":0.517241},{"date":"1984-07-02","open":0.517241,"high":0.521739,"low":0.51073,"close":0.512931},{"date":"1984-07-03","open":0.512931,"high":0.519481,"low":0.51073,"close":0.517241},{"date":"1984-07-05","open":0.517241,"high":0.521552,"low":0.510638,"close":0.512821},{"date":"1984-07-06","open":0.512821,"high":0.519481,"low":0.506383,"close":0.515021},{"date":"1984-07-09","open":0.515021,"high":0.528139,"low":0.510638,"close":0.519149},{"date":"1984-07-10","open":0.519149,"high":0.530172,"low":0.514894,"close":0.523605},{"date":"1984-07-11","open":0.523605,"high":0.535088,"low":0.510638,"close":0.528384},{"date":"1984-07-12","open":0.528384,"high":0.539823,"low":0.524017,"close":0.530702},{"date":"1984-07-13","open":0.530702,"high":0.535088,"low":0.521552,"close":0.525862},{"date":"1984-07-16","open":0.525862,"high":0.53913,"low":0.523605,"close":0.534483},{"date":"1984-07-17","open":0.534483,"high":0.547826,"low":0.530172,"close":0.536797},{"date":"1984-07-18","open":0.536797,"high":0.54386,"low":0.528139,"close":0.528139},{"date":"1984-07-19","open":0.528139,"high":0.537118,"low":0.528139,"close":0.528139},{"date":"1984-07-20","open":0.528139,"high":0.537445,"low":0.519481,"close":0.530702},{"date":"1984-07-23","open":0.530702,"high":0.537778,"low":0.519651,"close":0.526316},{"date":"1984-07-24","open":0.526316,"high":0.535398,"low":0.524017,"close":0.528634},{"date":"1984-07-25","open":0.528634,"high":0.539823,"low":0.52193,"close":0.53304},{"date":"1984-07-26","open":0.53304,"high":0.546667,"low":0.508475,"close":0.516949},{"date":"1984-07-27","open":0.508333,"high":0.529167,"low":0.495902,"close":0.516393},{"date":"1984-07-30","open":0.512295,"high":0.52521,"low":0.504098,"close":0.514644},{"date":"1984-07-31","open":0.5125,"high":0.516667,"low":0.5,"close":0.512397},{"date":"1984-08-01","open":0.508197,"high":0.516393,"low":0.502024,"close":0.506073},{"date":"1984-08-02","open":0.506073,"high":0.526971,"low":0.506073,"close":0.520492},{"date":"1984-08-03","open":0.520492,"high":0.536885,"low":0.51004,"close":0.530364},{"date":"1984-08-06","open":0.530364,"high":0.554167,"low":0.522088,"close":0.545455},{"date":"1984-08-07","open":0.545455,"high":0.563025,"low":0.528226,"close":0.547718},{"date":"1984-08-08","open":0.547718,"high":0.554167,"low":0.528455,"close":0.541667},{"date":"1984-08-09","open":0.541667,"high":0.556962,"low":0.532787,"close":0.545455},{"date":"1984-08-10","open":0.545455,"high":0.561181,"low":0.518072,"close":0.548523},{"date":"1984-08-13","open":0.544304,"high":0.548936,"low":0.533333,"close":0.539749},{"date":"1984-08-14","open":0.539749,"high":0.544304,"low":0.526971,"close":0.533613},{"date":"1984-08-15","open":0.533613,"high":0.544304,"low":0.525,"close":0.535865},{"date":"1984-08-16","open":0.535865,"high":0.540084,"low":0.524793,"close":0.529167},{"date":"1984-08-17","open":0.526971,"high":0.53112,"low":0.516393,"close":0.522634},{"date":"1984-08-20","open":0.522634,"high":0.522634,"low":0.506073,"close":0.51626},{"date":"1984-08-21","open":0.51626,"high":0.528455,"low":0.508,"close":0.522267},{"date":"1984-08-22","open":0.522267,"high":0.532787,"low":0.512097,"close":0.52459},{"date":"1984-08-23","open":0.52459,"high":0.528926,"low":0.520492,"close":0.524793},{"date":"1984-08-24","open":0.524793,"high":0.524793,"low":0.514286,"close":0.520492},{"date":"1984-08-27","open":0.520492,"high":0.529167,"low":0.516393,"close":0.520492},{"date":"1984-08-28","open":0.520492,"high":0.526749,"low":0.518367,"close":0.526749},{"date":"1984-08-29","open":0.526749,"high":0.530864,"low":0.518367,"close":0.52459},{"date":"1984-08-30","open":0.52459,"high":0.533058,"low":0.520492,"close":0.52459},{"date":"1984-08-31","open":0.52459,"high":0.5375,"low":0.52459,"close":0.533058},{"date":"1984-09-04","open":0.533058,"high":0.548936,"low":0.528926,"close":0.540084},{"date":"1984-09-05","open":0.544681,"high":0.549356,"low":0.540426,"close":0.547009},{"date":"1984-09-06","open":0.544681,"high":0.557447,"low":0.540084,"close":0.548523},{"date":"1984-09-07","open":0.548523,"high":0.55794,"low":0.537815,"close":0.548936},{"date":"1984-09-10","open":0.542735,"high":0.549784,"low":0.538462,"close":0.540773},{"date":"1984-09-11","open":0.540773,"high":0.549356,"low":0.531646,"close":0.533898},{"date":"1984-09-12","open":0.533898,"high":0.538136,"low":0.525,"close":0.531381},{"date":"1984-09-13","open":0.529167,"high":0.541667,"low":0.51417,"close":0.528455},{"date":"1984-09-14","open":0.526316,"high":0.530364,"low":0.516,"close":0.52},{"date":"1984-09-17","open":0.52,"high":0.534413,"low":0.52,"close":0.526104},{"date":"1984-09-18","open":0.526104,"high":0.536585,"low":0.522088,"close":0.526316},{"date":"1984-09-19","open":0.526316,"high":0.532787,"low":0.509881,"close":0.518072},{"date":"1984-09-20","open":0.518072,"high":0.528689,"low":0.514056,"close":0.52459},{"date":"1984-09-21","open":0.52459,"high":0.539419,"low":0.51417,"close":0.526971},{"date":"1984-09-24","open":0.526971,"high":0.544304,"low":0.524793,"close":0.537815},{"date":"1984-09-25","open":0.537815,"high":0.548523,"low":0.526749,"close":0.533058},{"date":"1984-09-26","open":0.533058,"high":0.545455,"low":0.528689,"close":0.53719},{"date":"1984-09-27","open":0.541322,"high":0.545455,"low":0.530364,"close":0.534694},{"date":"1984-09-28","open":0.536885,"high":0.541322,"low":0.532787,"close":0.534979},{"date":"1984-10-01","open":0.53719,"high":0.545833,"low":0.533058,"close":0.545833},{"date":"1984-10-02","open":0.545833,"high":0.554622,"low":0.533058,"close":0.543933},{"date":"1984-10-03","open":0.543933,"high":0.553191,"low":0.539749,"close":0.54661},{"date":"1984-10-04","open":0.54661,"high":0.553191,"low":0.544304,"close":0.54661},{"date":"1984-10-05","open":0.54661,"high":0.553191,"low":0.54661,"close":0.548936},{"date":"1984-10-08","open":0.548936,"high":0.553648,"low":0.544681,"close":0.544681},{"date":"1984-10-09","open":0.544681,"high":0.558952,"low":0.533898,"close":0.550218},{"date":"1984-10-10","open":0.550218,"high":0.559471,"low":0.534188,"close":0.542735},{"date":"1984-10-11","open":0.542735,"high":0.549356,"low":0.527197,"close":0.531381},{"date":"1984-10-12","open":0.531381,"high":0.537815,"low":0.516393,"close":0.520492},{"date":"1984-10-15","open":0.52459,"high":0.536885,"low":0.516129,"close":0.526316},{"date":"1984-10-16","open":0.526316,"high":0.545455,"low":0.522267,"close":0.545455},{"date":"1984-10-17","open":0.545455,"high":0.554167,"low":0.539095,"close":0.543568},{"date":"1984-10-18","open":0.543568,"high":0.56962,"low":0.530364,"close":0.546559},{"date":"1984-10-19","open":0.546559,"high":0.561983,"low":0.532,"close":0.54918},{"date":"1984-10-22","open":0.54918,"high":0.557851,"low":0.54918,"close":0.557851},{"date":"1984-10-23","open":0.557851,"high":0.5625,"low":0.546939,"close":0.557851},{"date":"1984-10-24","open":0.557851,"high":0.5625,"low":0.55144,"close":0.557851},{"date":"1984-10-25","open":0.557851,"high":0.566116,"low":0.55102,"close":0.559671},{"date":"1984-10-26","open":0.559671,"high":0.566667,"low":0.553279,"close":0.557851},{"date":"1984-10-29","open":0.557851,"high":0.561983,"low":0.553279,"close":0.561983},{"date":"1984-10-30","open":0.561983,"high":0.566116,"low":0.544,"close":0.550201},{"date":"1984-10-31","open":0.550201,"high":0.559184,"low":0.542169,"close":0.546559},{"date":"1984-11-01","open":0.550607,"high":0.554656,"low":0.546185,"close":0.550201},{"date":"1984-11-02","open":0.550201,"high":0.556911,"low":0.546185,"close":0.552846},{"date":"1984-11-05","open":0.552846,"high":0.561983,"low":0.54251,"close":0.553279},{"date":"1984-11-06","open":0.553279,"high":0.561475,"low":0.546559,"close":0.552846},{"date":"1984-11-07","open":0.552846,"high":0.557377,"low":0.527559,"close":0.54},{"date":"1984-11-08","open":0.54,"high":0.542169,"low":0.529644,"close":0.533865},{"date":"1984-11-09","open":0.533865,"high":0.537849,"low":0.529644,"close":0.533865},{"date":"1984-11-12","open":0.533865,"high":0.538153,"low":0.52988,"close":0.538153},{"date":"1984-11-13","open":0.538153,"high":0.54251,"low":0.53012,"close":0.534413},{"date":"1984-11-14","open":0.534413,"high":0.538462,"low":0.53012,"close":0.534137},{"date":"1984-11-15","open":0.534137,"high":0.538462,"low":0.525896,"close":0.534413},{"date":"1984-11-16","open":0.534413,"high":0.536585,"low":0.522088,"close":0.528455},{"date":"1984-11-19","open":0.532787,"high":0.545833,"low":0.532787,"close":0.541667},{"date":"1984-11-20","open":0.545833,"high":0.554167,"low":0.528226,"close":0.534413},{"date":"1984-11-21","open":0.534413,"high":0.545082,"low":0.534413,"close":0.536585},{"date":"1984-11-23","open":0.54065,"high":0.542857,"low":0.53629,"close":0.53629},{"date":"1984-11-26","open":0.53629,"high":0.538462,"low":0.532,"close":0.538462},{"date":"1984-11-27","open":0.536585,"high":0.540984,"low":0.528455,"close":0.536885},{"date":"1984-11-28","open":0.536885,"high":0.547718,"low":0.530612,"close":0.53719},{"date":"1984-11-29","open":0.53719,"high":0.541667,"low":0.533058,"close":0.533058},{"date":"1984-11-30","open":0.533058,"high":0.542017,"low":0.528926,"close":0.5375},{"date":"1984-12-03","open":0.5375,"high":0.562771,"low":0.533333,"close":0.551724},{"date":"1984-12-04","open":0.556034,"high":0.562771,"low":0.553648,"close":0.558442},{"date":"1984-12-05","open":0.558442,"high":0.585586,"low":0.547414,"close":0.571429},{"date":"1984-12-06","open":0.571429,"high":0.571429,"low":0.554585,"close":0.563877},{"date":"1984-12-07","open":0.561404,"high":0.561404,"low":0.53913,"close":0.550218},{"date":"1984-12-10","open":0.550218,"high":0.561947,"low":0.541126,"close":0.552174},{"date":"1984-12-11","open":0.552174,"high":0.561404,"low":0.545455,"close":0.554585},{"date":"1984-12-12","open":0.554585,"high":0.561947,"low":0.550218,"close":0.561947},{"date":"1984-12-13","open":0.561947,"high":0.566372,"low":0.549784,"close":0.557018},{"date":"1984-12-14","open":0.554585,"high":0.563319,"low":0.545064,"close":0.556034},{"date":"1984-12-17","open":0.556034,"high":0.5671,"low":0.548936,"close":0.555556},{"date":"1984-12-18","open":0.559829,"high":0.570815,"low":0.55042,"close":0.561181},{"date":"1984-12-19","open":0.561181,"high":0.575107,"low":0.55,"close":0.561702},{"date":"1984-12-20","open":0.561702,"high":0.573276,"low":0.559322,"close":0.566524},{"date":"1984-12-21","open":0.564655,"high":0.572052,"low":0.551724,"close":0.560345},{"date":"1984-12-24","open":0.560345,"high":0.564655,"low":0.555556,"close":0.560345},{"date":"1984-12-26","open":0.560345,"high":0.562771,"low":0.553648,"close":0.556034},{"date":"1984-12-27","open":0.556034,"high":0.558442,"low":0.549356,"close":0.556034},{"date":"1984-12-28","open":0.556034,"high":0.562771,"low":0.551282,"close":0.55794},{"date":"1984-12-31","open":0.55794,"high":0.562232,"low":0.543933,"close":0.546218},{"date":"1985-01-02","open":0.544304,"high":0.553648,"low":0.540084,"close":0.553648},{"date":"1985-01-03","open":0.551282,"high":0.564103,"low":0.544304,"close":0.553191},{"date":"1985-01-04","open":0.553191,"high":0.55794,"low":0.54661,"close":0.555556},{"date":"1985-01-07","open":0.555556,"high":0.573913,"low":0.555556,"close":0.5671},{"date":"1985-01-08","open":0.5671,"high":0.578947,"low":0.562771,"close":0.574561},{"date":"1985-01-09","open":0.578947,"high":0.587719,"low":0.571429,"close":0.578261},{"date":"1985-01-10","open":0.578261,"high":0.59292,"low":0.573913,"close":0.587719},{"date":"1985-01-11","open":0.587719,"high":0.59292,"low":0.578261,"close":0.587719},{"date":"1985-01-14","open":0.587719,"high":0.587719,"low":0.570815,"close":0.570815},{"date":"1985-01-15","open":0.570815,"high":0.580087,"low":0.563559,"close":0.570815},{"date":"1985-01-16","open":0.570815,"high":0.583333,"low":0.553191,"close":0.571429},{"date":"1985-01-17","open":0.568966,"high":0.568966,"low":0.54661,"close":0.548936},{"date":"1985-01-18","open":0.548936,"high":0.559829,"low":0.53527,"close":0.553191},{"date":"1985-01-21","open":0.553191,"high":0.570815,"low":0.5375,"close":0.554622},{"date":"1985-01-22","open":0.55,"high":0.554167,"low":0.536885,"close":0.545455},{"date":"1985-01-23","open":0.545455,"high":0.547718,"low":0.536885,"close":0.54321},{"date":"1985-01-24","open":0.54321,"high":0.554167,"low":0.532787,"close":0.541322},{"date":"1985-01-25","open":0.541322,"high":0.541322,"low":0.530612,"close":0.534979},{"date":"1985-01-28","open":0.534979,"high":0.555085,"low":0.52459,"close":0.544304},{"date":"1985-01-29","open":0.540084,"high":0.549356,"low":0.520661,"close":0.53112},{"date":"1985-01-30","open":0.53112,"high":0.53112,"low":0.514286,"close":0.520661},{"date":"1985-01-31","open":0.520661,"high":0.527197,"low":0.512397,"close":0.520833},{"date":"1985-02-01","open":0.520833,"high":0.529661,"low":0.516667,"close":0.523207},{"date":"1985-02-04","open":0.523207,"high":0.540426,"low":0.510288,"close":0.524793},{"date":"1985-02-05","open":0.522634,"high":0.526749,"low":0.518367,"close":0.522449},{"date":"1985-02-06","open":0.522449,"high":0.53112,"low":0.51626,"close":0.524793},{"date":"1985-02-07","open":0.524793,"high":0.533058,"low":0.505976,"close":0.512},{"date":"1985-02-08","open":0.512,"high":0.516,"low":0.490421,"close":0.494253},{"date":"1985-02-11","open":0.494253,"high":0.503906,"low":0.48659,"close":0.496124},{"date":"1985-02-12","open":0.496124,"high":0.5,"low":0.484733,"close":0.484733},{"date":"1985-02-13","open":0.484733,"high":0.492308,"low":0.462963,"close":0.477444},{"date":"1985-02-14","open":0.481203,"high":0.486792,"low":0.477612,"close":0.483019},{"date":"1985-02-15","open":0.483019,"high":0.486792,"low":0.475836,"close":0.479401},{"date":"1985-02-19","open":0.479401,"high":0.486792,"low":0.475836,"close":0.479554},{"date":"1985-02-20","open":0.479554,"high":0.486891,"low":0.475836,"close":0.483146},{"date":"1985-02-21","open":0.483146,"high":0.492424,"low":0.479401,"close":0.484962},{"date":"1985-02-22","open":0.484962,"high":0.490566,"low":0.479554,"close":0.483146},{"date":"1985-02-25","open":0.488722,"high":0.501916,"low":0.488722,"close":0.494297},{"date":"1985-02-26","open":0.494297,"high":0.501901,"low":0.477941,"close":0.487085},{"date":"1985-02-27","open":0.487085,"high":0.494382,"low":0.483395,"close":0.494382},{"date":"1985-02-28","open":0.494382,"high":0.498113,"low":0.494382,"close":0.494382},{"date":"1985-03-01","open":0.494382,"high":0.513208,"low":0.485294,"close":0.505576},{"date":"1985-03-04","open":0.505576,"high":0.520755,"low":0.505576,"close":0.513109},{"date":"1985-03-05","open":0.513109,"high":0.513109,"low":0.492701,"close":0.503676},{"date":"1985-03-06","open":0.503676,"high":0.513109,"low":0.498168,"close":0.507463},{"date":"1985-03-07","open":0.507463,"high":0.516981,"low":0.501859,"close":0.513109},{"date":"1985-03-08","open":0.513109,"high":0.524528,"low":0.509294,"close":0.516854},{"date":"1985-03-11","open":0.513109,"high":0.513109,"low":0.501859,"close":0.513109},{"date":"1985-03-12","open":0.509363,"high":0.509363,"low":0.496324,"close":0.498155},{"date":"1985-03-13","open":0.498155,"high":0.509363,"low":0.498155,"close":0.501859},{"date":"1985-03-14","open":0.501859,"high":0.509363,"low":0.496296,"close":0.498141},{"date":"1985-03-15","open":0.498141,"high":0.507463,"low":0.488889,"close":0.490706},{"date":"1985-03-18","open":0.490706,"high":0.494424,"low":0.485294,"close":0.488889},{"date":"1985-03-19","open":0.490775,"high":0.505535,"low":0.47331,"close":0.483986},{"date":"1985-03-20","open":0.480565,"high":0.4947,"low":0.464164,"close":0.47099},{"date":"1985-03-21","open":0.47099,"high":0.491228,"low":0.47099,"close":0.482639},{"date":"1985-03-22","open":0.482639,"high":0.491228,"low":0.475862,"close":0.484321},{"date":"1985-03-25","open":0.484321,"high":0.4947,"low":0.480836,"close":0.491166},{"date":"1985-03-26","open":0.491166,"high":0.505338,"low":0.486014,"close":0.494737},{"date":"1985-03-27","open":0.498246,"high":0.507042,"low":0.478114,"close":0.486486},{"date":"1985-03-28","open":0.486486,"high":0.491525,"low":0.473684,"close":0.481728},{"date":"1985-03-29","open":0.478548,"high":0.481848,"low":0.472313,"close":0.481848},{"date":"1985-04-01","open":0.481848,"high":0.489933,"low":0.478548,"close":0.488294},{"date":"1985-04-02","open":0.488294,"high":0.501718,"low":0.481605,"close":0.493197},{"date":"1985-04-03","open":0.493197,"high":0.498282,"low":0.478114,"close":0.481481},{"date":"1985-04-04","open":0.481481,"high":0.481481,"low":0.468647,"close":0.47351},{"date":"1985-04-08","open":0.47351,"high":0.489796,"low":0.465347,"close":0.474747},{"date":"1985-04-09","open":0.478114,"high":0.494845,"low":0.478114,"close":0.488055},{"date":"1985-04-10","open":0.488055,"high":0.491468,"low":0.483108,"close":0.486395},{"date":"1985-04-11","open":0.486395,"high":0.489796,"low":0.481481,"close":0.483108},{"date":"1985-04-12","open":0.483108,"high":0.489796,"low":0.479866,"close":0.481481},{"date":"1985-04-15","open":0.483108,"high":0.494881,"low":0.483108,"close":0.489796},{"date":"1985-04-16","open":0.489796,"high":0.5,"low":0.486395,"close":0.494881},{"date":"1985-04-17","open":0.494881,"high":0.501718,"low":0.491525,"close":0.494915},{"date":"1985-04-18","open":0.494915,"high":0.510345,"low":0.491582,"close":0.501718},{"date":"1985-04-19","open":0.501718,"high":0.517361,"low":0.496575,"close":0.513793},{"date":"1985-04-22","open":0.517361,"high":0.537367,"low":0.517361,"close":0.517361},{"date":"1985-04-23","open":0.513889,"high":0.513889,"low":0.488294,"close":0.488294},{"date":"1985-04-24","open":0.486577,"high":0.5,"low":0.473154,"close":0.491468},{"date":"1985-04-25","open":0.491468,"high":0.503472,"low":0.479592,"close":0.486301},{"date":"1985-04-26","open":0.484642,"high":0.491468,"low":0.478114,"close":0.483108},{"date":"1985-04-29","open":0.483108,"high":0.483108,"low":0.474916,"close":0.474916},{"date":"1985-04-30","open":0.474916,"high":0.479866,"low":0.468647,"close":0.476667},{"date":"1985-05-01","open":0.476667,"high":0.486395,"low":0.457516,"close":0.474576},{"date":"1985-05-02","open":0.474576,"high":0.47619,"low":0.464646,"close":0.472789},{"date":"1985-05-03","open":0.472789,"high":0.481229,"low":0.464646,"close":0.466216},{"date":"1985-05-06","open":0.466216,"high":0.476027,"low":0.466216,"close":0.47099},{"date":"1985-05-07","open":0.472789,"high":0.482993,"low":0.466443,"close":0.481356},{"date":"1985-05-08","open":0.481356,"high":0.484642,"low":0.472973,"close":0.47619},{"date":"1985-05-09","open":0.47619,"high":0.479592,"low":0.468227,"close":0.469799},{"date":"1985-05-10","open":0.468227,"high":0.471572,"low":0.455446,"close":0.461794},{"date":"1985-05-13","open":0.461794,"high":0.469799,"low":0.460265,"close":0.463333},{"date":"1985-05-14","open":0.463333,"high":0.469799,"low":0.458746,"close":0.468227},{"date":"1985-05-15","open":0.471572,"high":0.478261,"low":0.463816,"close":0.471761},{"date":"1985-05-16","open":0.471761,"high":0.476667,"low":0.468647,"close":0.473333},{"date":"1985-05-17","open":0.473333,"high":0.488294,"low":0.470199,"close":0.48495},{"date":"1985-05-20","open":0.47541,"high":0.481967,"low":0.463023,"close":0.467742},{"date":"1985-05-21","open":0.467742,"high":0.467742,"low":0.452229,"close":0.452229},{"date":"1985-05-22","open":0.452229,"high":0.456592,"low":0.449045,"close":0.451923},{"date":"1985-05-23","open":0.451923,"high":0.457792,"low":0.447284,"close":0.450161},{"date":"1985-05-24","open":0.448718,"high":0.451923,"low":0.44164,"close":0.444795},{"date":"1985-05-28","open":0.444795,"high":0.450479,"low":0.432177,"close":0.442675},{"date":"1985-05-29","open":0.442675,"high":0.445513,"low":0.435331,"close":0.438486},{"date":"1985-05-30","open":0.438486,"high":0.44127,"low":0.432602,"close":0.438486},{"date":"1985-05-31","open":0.438486,"high":0.450794,"low":0.429012,"close":0.435185},{"date":"1985-06-03","open":0.433846,"high":0.44,"low":0.429878,"close":0.435583},{"date":"1985-06-04","open":0.441718,"high":0.45092,"low":0.435045,"close":0.442424},{"date":"1985-06-05","open":0.448485,"high":0.458716,"low":0.44713,"close":0.455657},{"date":"1985-06-06","open":0.455657,"high":0.459877,"low":0.445455,"close":0.445455},{"date":"1985-06-07","open":0.444109,"high":0.44713,"low":0.434132,"close":0.438438},{"date":"1985-06-10","open":0.438066,"high":0.448916,"low":0.432024,"close":0.432024},{"date":"1985-06-11","open":0.432024,"high":0.443425,"low":0.418675,"close":0.442073},{"date":"1985-06-12","open":0.439024,"high":0.441718,"low":0.43465,"close":0.441718},{"date":"1985-06-13","open":0.441718,"high":0.444785,"low":0.435976,"close":0.441718},{"date":"1985-06-14","open":0.441718,"high":0.441718,"low":0.435976,"close":0.439024},{"date":"1985-06-17","open":0.439024,"high":0.444444,"low":0.435976,"close":0.441358},{"date":"1985-06-18","open":0.441358,"high":0.447531,"low":0.435976,"close":0.441718},{"date":"1985-06-19","open":0.441718,"high":0.444444,"low":0.435583,"close":0.441358},{"date":"1985-06-20","open":0.442724,"high":0.451411,"low":0.439628,"close":0.444099},{"date":"1985-06-21","open":0.444099,"high":0.451713,"low":0.433333,"close":0.439394},{"date":"1985-06-24","open":0.442073,"high":0.444785,"low":0.435976,"close":0.442073},{"date":"1985-06-25","open":0.442073,"high":0.445122,"low":0.436747,"close":0.438066},{"date":"1985-06-26","open":0.438066,"high":0.443769,"low":0.438066,"close":0.441088},{"date":"1985-06-27","open":0.441088,"high":0.441088,"low":0.436747,"close":0.436747},{"date":"1985-06-28","open":0.436747,"high":0.438066,"low":0.429851,"close":0.434132},{"date":"1985-07-01","open":0.434132,"high":0.436747,"low":0.423881,"close":0.426426},{"date":"1985-07-02","open":0.426426,"high":0.430723,"low":0.423881,"close":0.427711},{"date":"1985-07-03","open":0.426426,"high":0.426426,"low":0.419162,"close":0.42042},{"date":"1985-07-05","open":0.42042,"high":0.425982,"low":0.416667,"close":0.416667},{"date":"1985-07-08","open":0.416667,"high":0.430303,"low":0.416667,"close":0.429003},{"date":"1985-07-09","open":0.43465,"high":0.456522,"low":0.43465,"close":0.450617},{"date":"1985-07-10","open":0.453704,"high":0.477987,"low":0.448171,"close":0.473354},{"date":"1985-07-11","open":0.473354,"high":0.489028,"low":0.458967,"close":0.47561},{"date":"1985-07-12","open":0.469512,"high":0.469512,"low":0.45509,"close":0.463855},{"date":"1985-07-15","open":0.463855,"high":0.465257,"low":0.452096,"close":0.454819},{"date":"1985-07-16","open":0.454819,"high":0.465257,"low":0.453453,"close":0.462462},{"date":"1985-07-17","open":0.462462,"high":0.468468,"low":0.458333,"close":0.462462},{"date":"1985-07-18","open":0.462462,"high":0.468085,"low":0.456456,"close":0.468085},{"date":"1985-07-19","open":0.468085,"high":0.471125,"low":0.462462,"close":0.468278},{"date":"1985-07-22","open":0.469697,"high":0.474006,"low":0.460606,"close":0.466463},{"date":"1985-07-23","open":0.465046,"high":0.465046,"low":0.447447,"close":0.457576},{"date":"1985-07-24","open":0.454545,"high":0.465839,"low":0.448485,"close":0.459877},{"date":"1985-07-25","open":0.459877,"high":0.474843,"low":0.458462,"close":0.467085},{"date":"1985-07-26","open":0.467085,"high":0.483871,"low":0.46395,"close":0.474522},{"date":"1985-07-29","open":0.477564,"high":0.485342,"low":0.471154,"close":0.478827},{"date":"1985-07-30","open":0.477273,"high":0.483766,"low":0.469649,"close":0.474359},{"date":"1985-07-31","open":0.477564,"high":0.487179,"low":0.468553,"close":0.474843},{"date":"1985-08-01","open":0.473354,"high":0.482759,"low":0.466049,"close":0.47678},{"date":"1985-08-02","open":0.475155,"high":0.479624,"low":0.47205,"close":0.47205},{"date":"1985-08-05","open":0.468944,"high":0.473354,"low":0.462733,"close":0.462733},{"date":"1985-08-06","open":0.462733,"high":0.473016,"low":0.459627,"close":0.469841},{"date":"1985-08-07","open":0.469841,"high":0.476038,"low":0.466877,"close":0.466877},{"date":"1985-08-08","open":0.466877,"high":0.471519,"low":0.46395,"close":0.470032},{"date":"1985-08-09","open":0.470032,"high":0.470032,"low":0.46395,"close":0.467085},{"date":"1985-08-12","open":0.467085,"high":0.470219,"low":0.462733,"close":0.465625},{"date":"1985-08-13","open":0.465625,"high":0.471698,"low":0.458204,"close":0.464174},{"date":"1985-08-14","open":0.464174,"high":0.473354,"low":0.4613,"close":0.465839},{"date":"1985-08-15","open":0.465839,"high":0.470219,"low":0.459627,"close":0.465625},{"date":"1985-08-16","open":0.465625,"high":0.471698,"low":0.464174,"close":0.467085},{"date":"1985-08-19","open":0.467085,"high":0.474843,"low":0.467085,"close":0.470219},{"date":"1985-08-20","open":0.470219,"high":0.470219,"low":0.458462,"close":0.464396},{"date":"1985-08-21","open":0.461538,"high":0.464615,"low":0.451515,"close":0.457576},{"date":"1985-08-22","open":0.454545,"high":0.461538,"low":0.448485,"close":0.453988},{"date":"1985-08-23","open":0.453988,"high":0.458462,"low":0.452599,"close":0.452599},{"date":"1985-08-26","open":0.452599,"high":0.459627,"low":0.449541,"close":0.458204},{"date":"1985-08-27","open":0.458204,"high":0.4613,"low":0.455385,"close":0.45679},{"date":"1985-08-28","open":0.455385,"high":0.461538,"low":0.449848,"close":0.457317},{"date":"1985-08-29","open":0.455927,"high":0.458967,"low":0.451515,"close":0.454545},{"date":"1985-08-30","open":0.454545,"high":0.457317,"low":0.450151,"close":0.450151},{"date":"1985-09-03","open":0.450151,"high":0.457317,"low":0.450151,"close":0.457317},{"date":"1985-09-04","open":0.457317,"high":0.464615,"low":0.452888,"close":0.461538},{"date":"1985-09-05","open":0.461538,"high":0.461538,"low":0.45122,"close":0.455657},{"date":"1985-09-06","open":0.455657,"high":0.455657,"low":0.443769,"close":0.446483},{"date":"1985-09-09","open":0.446483,"high":0.455385,"low":0.435976,"close":0.440367},{"date":"1985-09-10","open":0.440367,"high":0.443077,"low":0.422961,"close":0.435583},{"date":"1985-09-11","open":0.435583,"high":0.446875,"low":0.432515,"close":0.439628},{"date":"1985-09-12","open":0.440994,"high":0.448276,"low":0.440994,"close":0.440994},{"date":"1985-09-13","open":0.440994,"high":0.446875,"low":0.440994,"close":0.440994},{"date":"1985-09-16","open":0.440994,"high":0.448276,"low":0.438272,"close":0.438272},{"date":"1985-09-17","open":0.438272,"high":0.444099,"low":0.436923,"close":0.436923},{"date":"1985-09-18","open":0.436923,"high":0.442724,"low":0.435583,"close":0.436923},{"date":"1985-09-19","open":0.436923,"high":0.442724,"low":0.435583,"close":0.43865},{"date":"1985-09-20","open":0.437309,"high":0.437309,"low":0.425982,"close":0.429878},{"date":"1985-09-23","open":0.432024,"high":0.438066,"low":0.425595,"close":0.436747},{"date":"1985-09-24","open":0.436747,"high":0.448171,"low":0.435435,"close":0.445122},{"date":"1985-09-25","open":0.445122,"high":0.447853,"low":0.443769,"close":0.443769},{"date":"1985-09-26","open":0.443769,"high":0.45092,"low":0.442424,"close":0.442424},{"date":"1985-09-30","open":0.442424,"high":0.443769,"low":0.435435,"close":0.435435},{"date":"1985-10-01","open":0.435435,"high":0.438438,"low":0.427729,"close":0.430678},{"date":"1985-10-02","open":0.430678,"high":0.430678,"low":0.422741,"close":0.42522},{"date":"1985-10-03","open":0.426471,"high":0.44012,"low":0.426471,"close":0.434132},{"date":"1985-10-04","open":0.434132,"high":0.445122,"low":0.434132,"close":0.438066},{"date":"1985-10-07","open":0.438066,"high":0.443769,"low":0.434132,"close":0.439759},{"date":"1985-10-08","open":0.439759,"high":0.441088,"low":0.4273,"close":0.430267},{"date":"1985-10-09","open":0.430267,"high":0.433234,"low":0.419825,"close":0.427729},{"date":"1985-10-10","open":0.427729,"high":0.435821,"low":0.421512,"close":0.424419},{"date":"1985-10-11","open":0.424419,"high":0.428571,"low":0.409605,"close":0.413598},{"date":"1985-10-14","open":0.413598,"high":0.419263,"low":0.408964,"close":0.41573},{"date":"1985-10-15","open":0.41573,"high":0.426934,"low":0.412921,"close":0.422857},{"date":"1985-10-16","open":0.422857,"high":0.426934,"low":0.417614,"close":0.420455},{"date":"1985-10-17","open":0.420455,"high":0.424069,"low":0.417614,"close":0.422857},{"date":"1985-10-18","open":0.422857,"high":0.428161,"low":0.419263,"close":0.424069},{"date":"1985-10-21","open":0.424069,"high":0.425287,"low":0.421203,"close":0.421203},{"date":"1985-10-22","open":0.421203,"high":0.426934,"low":0.418803,"close":0.424069},{"date":"1985-10-23","open":0.422857,"high":0.425714,"low":0.419263,"close":0.419263},{"date":"1985-10-24","open":0.419263,"high":0.429799,"low":0.416901,"close":0.422857},{"date":"1985-10-25","open":0.424069,"high":0.429395,"low":0.424069,"close":0.425287},{"date":"1985-10-28","open":0.425287,"high":0.43314,"low":0.424069,"close":0.43314},{"date":"1985-10-29","open":0.43314,"high":0.436047,"low":0.426513,"close":0.433526},{"date":"1985-10-30","open":0.433526,"high":0.436416,"low":0.429799,"close":0.433908},{"date":"1985-10-31","open":0.431034,"high":0.432277,"low":0.419718,"close":0.426934},{"date":"1985-11-01","open":0.426934,"high":0.436782,"low":0.419718,"close":0.425352},{"date":"1985-11-04","open":0.425352,"high":0.430595,"low":0.419444,"close":0.424581},{"date":"1985-11-05","open":0.423398,"high":0.43454,"low":0.415301,"close":0.428177},{"date":"1985-11-06","open":0.428177,"high":0.430939,"low":0.420765,"close":0.429752},{"date":"1985-11-07","open":0.430939,"high":0.437326,"low":0.428177,"close":0.433333},{"date":"1985-11-08","open":0.433333,"high":0.437326,"low":0.430556,"close":0.436111},{"date":"1985-11-11","open":0.436111,"high":0.444134,"low":0.433702,"close":0.439227},{"date":"1985-11-12","open":0.439227,"high":0.444751,"low":0.430894,"close":0.438692},{"date":"1985-11-13","open":0.438692,"high":0.438692,"low":0.433604,"close":0.438692},{"date":"1985-11-14","open":0.438692,"high":0.449591,"low":0.428191,"close":0.44},{"date":"1985-11-15","open":0.442359,"high":0.457766,"low":0.439678,"close":0.447154},{"date":"1985-11-18","open":0.447154,"high":0.452316,"low":0.444744,"close":0.448649},{"date":"1985-11-19","open":0.448649,"high":0.455041,"low":0.443548,"close":0.452316},{"date":"1985-11-20","open":0.451087,"high":0.451087,"low":0.445946,"close":0.451087},{"date":"1985-11-21","open":0.451087,"high":0.459239,"low":0.446237,"close":0.456757},{"date":"1985-11-22","open":0.456757,"high":0.467391,"low":0.451613,"close":0.464674},{"date":"1985-11-25","open":0.464674,"high":0.467213,"low":0.459239,"close":0.463215},{"date":"1985-11-26","open":0.463215,"high":0.468665,"low":0.454545,"close":0.461126},{"date":"1985-11-27","open":0.459893,"high":0.473262,"low":0.445596,"close":0.453368},{"date":"1985-11-29","open":0.453368,"high":0.465608,"low":0.448187,"close":0.455263},{"date":"1985-12-02","open":0.455263,"high":0.460106,"low":0.448819,"close":0.452381},{"date":"1985-12-03","open":0.452381,"high":0.460317,"low":0.448819,"close":0.452632},{"date":"1985-12-04","open":0.452632,"high":0.461741,"low":0.438462,"close":0.449612},{"date":"1985-12-05","open":0.447301,"high":0.455013,"low":0.441624,"close":0.451282},{"date":"1985-12-06","open":0.448718,"high":0.452196,"low":0.44359,"close":0.447301},{"date":"1985-12-09","open":0.447301,"high":0.45974,"low":0.439394,"close":0.446701},{"date":"1985-12-10","open":0.446701,"high":0.454315,"low":0.434568,"close":0.441687},{"date":"1985-12-11","open":0.441687,"high":0.45,"low":0.434146,"close":0.44226},{"date":"1985-12-12","open":0.44226,"high":0.45,"low":0.42439,"close":0.440299},{"date":"1985-12-13","open":0.442786,"high":0.450249,"low":0.427885,"close":0.434783},{"date":"1985-12-16","open":0.434783,"high":0.447689,"low":0.424821,"close":0.444175},{"date":"1985-12-17","open":0.444175,"high":0.461153,"low":0.441748,"close":0.447174},{"date":"1985-12-18","open":0.448276,"high":0.467005,"low":0.44335,"close":0.454545},{"date":"1985-12-19","open":0.461538,"high":0.472727,"low":0.45641,"close":0.46114},{"date":"1985-12-20","open":0.46114,"high":0.466321,"low":0.445844,"close":0.452685},{"date":"1985-12-23","open":0.452685,"high":0.455013,"low":0.442748,"close":0.449871},{"date":"1985-12-24","open":0.449871,"high":0.451031,"low":0.441327,"close":0.446154},{"date":"1985-12-26","open":0.446154,"high":0.451031,"low":0.445013,"close":0.446154},{"date":"1985-12-27","open":0.448718,"high":0.451282,"low":0.441919,"close":0.444444},{"date":"1985-12-30","open":0.444444,"high":0.449495,"low":0.435323,"close":0.441397},{"date":"1985-12-31","open":0.441397,"high":0.44389,"low":0.435644,"close":0.435644},{"date":"1986-01-02","open":0.436725,"high":0.443609,"low":0.42928,"close":0.4325},{"date":"1986-01-03","open":0.4325,"high":0.438596,"low":0.42928,"close":0.432836},{"date":"1986-01-06","open":0.432836,"high":0.436409,"low":0.42928,"close":0.431762},{"date":"1986-01-07","open":0.431762,"high":0.439206,"low":0.426471,"close":0.434889},{"date":"1986-01-08","open":0.434889,"high":0.4425,"low":0.418093,"close":0.4275},{"date":"1986-01-09","open":0.431818,"high":0.439589,"low":0.424242,"close":0.433673},{"date":"1986-01-10","open":0.433673,"high":0.438462,"low":0.426396,"close":0.433673},{"date":"1986-01-13","open":0.433333,"high":0.436693,"low":0.425641,"close":0.430412},{"date":"1986-01-14","open":0.430412,"high":0.43832,"low":0.421995,"close":0.434555},{"date":"1986-01-15","open":0.434555,"high":0.439474,"low":0.43342,"close":0.437173},{"date":"1986-01-16","open":0.437173,"high":0.43832,"low":0.425587,"close":0.437173},{"date":"1986-01-17","open":0.437173,"high":0.440945,"low":0.427835,"close":0.430412},{"date":"1986-01-20","open":0.432642,"high":0.436031,"low":0.42487,"close":0.431169},{"date":"1986-01-21","open":0.431169,"high":0.436842,"low":0.423377,"close":0.430446},{"date":"1986-01-22","open":0.430446,"high":0.443243,"low":0.418848,"close":0.430108},{"date":"1986-01-23","open":0.430108,"high":0.449591,"low":0.430108,"close":0.445946},{"date":"1986-01-24","open":0.445946,"high":0.454054,"low":0.427822,"close":0.440633},{"date":"1986-01-27","open":0.437173,"high":0.439791,"low":0.428205,"close":0.429306},{"date":"1986-01-28","open":0.429306,"high":0.439276,"low":0.428205,"close":0.435897},{"date":"1986-01-29","open":0.435897,"high":0.453608,"low":0.429293,"close":0.44359},{"date":"1986-01-30","open":0.44359,"high":0.44359,"low":0.43401,"close":0.438776},{"date":"1986-01-31","open":0.438776,"high":0.451282,"low":0.434343,"close":0.444162},{"date":"1986-02-03","open":0.444162,"high":0.452926,"low":0.431762,"close":0.443609},{"date":"1986-02-04","open":0.443609,"high":0.451128,"low":0.431373,"close":0.438424},{"date":"1986-02-05","open":0.438424,"high":0.448622,"low":0.433498,"close":0.441687},{"date":"1986-02-06","open":0.451777,"high":0.464935,"low":0.446701,"close":0.451531},{"date":"1986-02-07","open":0.451531,"high":0.458549,"low":0.432911,"close":0.450382},{"date":"1986-02-10","open":0.450382,"high":0.460154,"low":0.446701,"close":0.458974},{"date":"1986-02-11","open":0.455243,"high":0.455243,"low":0.447837,"close":0.451531},{"date":"1986-02-12","open":0.451531,"high":0.457364,"low":0.446701,"close":0.453608},{"date":"1986-02-13","open":0.453608,"high":0.46114,"low":0.443299,"close":0.459948},{"date":"1986-02-14","open":0.459948,"high":0.466321,"low":0.450382,"close":0.455471},{"date":"1986-02-18","open":0.455471,"high":0.465649,"low":0.450882,"close":0.460957},{"date":"1986-02-19","open":0.460957,"high":0.465649,"low":0.451128,"close":0.458015},{"date":"1986-02-20","open":0.458015,"high":0.482051,"low":0.456853,"close":0.480818},{"date":"1986-02-21","open":0.474747,"high":0.482323,"low":0.458333,"close":0.468137},{"date":"1986-02-24","open":0.468137,"high":0.472906,"low":0.453237,"close":0.460241},{"date":"1986-02-25","open":0.460241,"high":0.466019,"low":0.453237,"close":0.458034},{"date":"1986-02-26","open":0.458034,"high":0.473301,"low":0.455635,"close":0.466184},{"date":"1986-02-27","open":0.468599,"high":0.497573,"low":0.456471,"close":0.477647},{"date":"1986-02-28","open":0.477647,"high":0.482185,"low":0.461717,"close":0.468531},{"date":"1986-03-03","open":0.468531,"high":0.469626,"low":0.454965,"close":0.457077},{"date":"1986-03-04","open":0.457077,"high":0.464037,"low":0.446224,"close":0.450575},{"date":"1986-03-05","open":0.451613,"high":0.462617,"low":0.449309,"close":0.456019},{"date":"1986-03-06","open":0.458333,"high":0.468677,"low":0.452055,"close":0.458904},{"date":"1986-03-07","open":0.458904,"high":0.474771,"low":0.452703,"close":0.466063},{"date":"1986-03-10","open":0.466063,"high":0.473804,"low":0.458239,"close":0.471655},{"date":"1986-03-11","open":0.469526,"high":0.474041,"low":0.464126,"close":0.469663},{"date":"1986-03-12","open":0.465479,"high":0.485523,"low":0.452174,"close":0.471366},{"date":"1986-03-13","open":0.471366,"high":0.481236,"low":0.462719,"close":0.475877},{"date":"1986-03-14","open":0.47807,"high":0.502193,"low":0.458947,"close":0.478903},{"date":"1986-03-17","open":0.478541,"high":0.502252,"low":0.467811,"close":0.477419},{"date":"1986-03-18","open":0.477419,"high":0.488121,"low":0.466951,"close":0.477516},{"date":"1986-03-19","open":0.477516,"high":0.484979,"low":0.469214,"close":0.480687},{"date":"1986-03-20","open":0.480687,"high":0.49345,"low":0.478541,"close":0.484848},{"date":"1986-03-21","open":0.484848,"high":0.505568,"low":0.464363,"close":0.478842},{"date":"1986-03-24","open":0.48337,"high":0.490022,"low":0.474946,"close":0.480176},{"date":"1986-03-25","open":0.480176,"high":0.485588,"low":0.474836,"close":0.480088},{"date":"1986-03-26","open":0.480088,"high":0.492239,"low":0.471739,"close":0.482533},{"date":"1986-03-27","open":0.482533,"high":0.489083,"low":0.462025,"close":0.474249},{"date":"1986-03-31","open":0.465263,"high":0.471579,"low":0.453416,"close":0.460084},{"date":"1986-04-01","open":0.460084,"high":0.480263,"low":0.448637,"close":0.460215},{"date":"1986-04-02","open":0.460215,"high":0.469697,"low":0.453961,"close":0.463519},{"date":"1986-04-03","open":0.462527,"high":0.473233,"low":0.434511,"close":0.453961},{"date":"1986-04-04","open":0.453961,"high":0.471366,"low":0.432489,"close":0.45614},{"date":"1986-04-07","open":0.45614,"high":0.469799,"low":0.449782,"close":0.45815},{"date":"1986-04-08","open":0.460352,"high":0.473568,"low":0.450431,"close":0.464208},{"date":"1986-04-09","open":0.464208,"high":0.472767,"low":0.441113,"close":0.453564},{"date":"1986-04-10","open":0.453564,"high":0.462882,"low":0.445396,"close":0.450644},{"date":"1986-04-11","open":0.450644,"high":0.458874,"low":0.442308,"close":0.447537},{"date":"1986-04-14","open":0.446581,"high":0.463675,"low":0.431818,"close":0.447205},{"date":"1986-04-15","open":0.447205,"high":0.460251,"low":0.442387,"close":0.44856},{"date":"1986-04-16","open":0.449187,"high":0.465447,"low":0.436759,"close":0.455268},{"date":"1986-04-17","open":0.459245,"high":0.481113,"low":0.449416,"close":0.466926},{"date":"1986-04-18","open":0.466926,"high":0.470588,"low":0.456311,"close":0.45809},{"date":"1986-04-21","open":0.469786,"high":0.476562,"low":0.458175,"close":0.466539},{"date":"1986-04-22","open":0.466539,"high":0.478011,"low":0.455577,"close":0.465779},{"date":"1986-04-23","open":0.463878,"high":0.470135,"low":0.454373,"close":0.463878},{"date":"1986-04-24","open":0.463878,"high":0.475822,"low":0.454545,"close":0.466151},{"date":"1986-04-25","open":0.468872,"high":0.48497,"low":0.457198,"close":0.473373},{"date":"1986-04-28","open":0.475345,"high":0.48419,"low":0.471624,"close":0.482283},{"date":"1986-04-29","open":0.480315,"high":0.485089,"low":0.468627,"close":0.475248},{"date":"1986-04-30","open":0.475248,"high":0.492843,"low":0.445525,"close":0.473469},{"date":"1986-05-01","open":0.473469,"high":0.491667,"low":0.467611,"close":0.475709},{"date":"1986-05-02","open":0.475709,"high":0.485714,"low":0.46493,"close":0.47166},{"date":"1986-05-05","open":0.47166,"high":0.476673,"low":0.454,"close":0.460922},{"date":"1986-05-06","open":0.460922,"high":0.471429,"low":0.448898,"close":0.461538},{"date":"1986-05-07","open":0.461538,"high":0.47205,"low":0.451417,"close":0.464066},{"date":"1986-05-08","open":0.464066,"high":0.468172,"low":0.458248,"close":0.466119},{"date":"1986-05-09","open":0.464066,"high":0.465979,"low":0.453252,"close":0.457317},{"date":"1986-05-12","open":0.457317,"high":0.463415,"low":0.453441,"close":0.460446},{"date":"1986-05-13","open":0.460446,"high":0.467347,"low":0.459514,"close":0.464503},{"date":"1986-05-14","open":0.464503,"high":0.476578,"low":0.459677,"close":0.469758},{"date":"1986-05-15","open":0.469636,"high":0.479339,"low":0.453441,"close":0.461066},{"date":"1986-05-16","open":0.461066,"high":0.471816,"low":0.454918,"close":0.464583},{"date":"1986-05-19","open":0.464583,"high":0.469729,"low":0.44856,"close":0.450617},{"date":"1986-05-20","open":0.450617,"high":0.458678,"low":0.439516,"close":0.449393},{"date":"1986-05-21","open":0.449393,"high":0.453252,"low":0.444444,"close":0.448276},{"date":"1986-05-22","open":0.448276,"high":0.461382,"low":0.425819,"close":0.442495},{"date":"1986-05-23","open":0.442495,"high":0.448819,"low":0.436893,"close":0.439689},{"date":"1986-05-27","open":0.44358,"high":0.45809,"low":0.429379,"close":0.443396},{"date":"1986-05-28","open":0.440901,"high":0.444653,"low":0.424908,"close":0.432234},{"date":"1986-05-29","open":0.4,"high":0.443431,"low":0.39661,"close":0.412266},{"date":"1986-05-30","open":0.415094,"high":0.435252,"low":0.409949,"close":0.428319},{"date":"1986-06-02","open":0.424779,"high":0.433213,"low":0.412698,"close":0.423214},{"date":"1986-06-03","open":0.423214,"high":0.43956,"low":0.417699,"close":0.421239},{"date":"1986-06-04","open":0.421239,"high":0.426523,"low":0.406632,"close":0.417699},{"date":"1986-06-05","open":0.417699,"high":0.423214,"low":0.398964,"close":0.405872},{"date":"1986-06-06","open":0.407599,"high":0.417103,"low":0.402044,"close":0.41136},{"date":"1986-06-09","open":0.417103,"high":0.437729,"low":0.411867,"close":0.429348},{"date":"1986-06-10","open":0.429348,"high":0.434066,"low":0.410619,"close":0.422662},{"date":"1986-06-11","open":0.422662,"high":0.429348,"low":0.412698,"close":0.417857},{"date":"1986-06-12","open":0.419643,"high":0.427536,"low":0.415929,"close":0.422939},{"date":"1986-06-13","open":0.424731,"high":0.435252,"low":0.41652,"close":0.42328},{"date":"1986-06-16","open":0.42328,"high":0.4375,"low":0.417103,"close":0.42732},{"date":"1986-06-17","open":0.429072,"high":0.447842,"low":0.427574,"close":0.446237},{"date":"1986-06-18","open":0.446237,"high":0.45438,"low":0.439068,"close":0.446043},{"date":"1986-06-19","open":0.446043,"high":0.452727,"low":0.44086,"close":0.449091},{"date":"1986-06-20","open":0.449091,"high":0.456204,"low":0.439068,"close":0.451264},{"date":"1986-06-23","open":0.449458,"high":0.456044,"low":0.44086,"close":0.452381},{"date":"1986-06-24","open":0.447464,"high":0.460145,"low":0.429319,"close":0.444444},{"date":"1986-06-25","open":0.444444,"high":0.449558,"low":0.427101,"close":0.435009},{"date":"1986-06-26","open":0.435009,"high":0.451499,"low":0.430532,"close":0.444834},{"date":"1986-06-27","open":0.444834,"high":0.46558,"low":0.438045,"close":0.451957},{"date":"1986-06-30","open":0.451957,"high":0.464413,"low":0.440208,"close":0.464413},{"date":"1986-07-01","open":0.487544,"high":0.487544,"low":0.452668,"close":0.46114},{"date":"1986-07-02","open":0.471503,"high":0.486957,"low":0.459596,"close":0.468376},{"date":"1986-07-03","open":0.468376,"high":0.471601,"low":0.454392,"close":0.466552},{"date":"1986-07-07","open":0.466552,"high":0.49635,"low":0.435897,"close":0.465455},{"date":"1986-07-08","open":0.463636,"high":0.498047,"low":0.423143,"close":0.481905},{"date":"1986-07-09","open":0.485714,"high":0.493333,"low":0.472222,"close":0.484112},{"date":"1986-07-10","open":0.484112,"high":0.495292,"low":0.461679,"close":0.482176},{"date":"1986-07-11","open":0.482176,"high":0.511811,"low":0.461397,"close":0.485929},{"date":"1986-07-14","open":0.49323,"high":0.505952,"low":0.483559,"close":0.490234},{"date":"1986-07-15","open":0.492157,"high":0.512048,"low":0.490196,"close":0.504},{"date":"1986-07-16","open":0.506,"high":0.522,"low":0.487476,"close":0.507843},{"date":"1986-07-17","open":0.505859,"high":0.511719,"low":0.487476,"close":0.493204},{"date":"1986-07-18","open":0.493204,"high":0.515748,"low":0.489362,"close":0.497087},{"date":"1986-07-21","open":0.495146,"high":0.501969,"low":0.48932,"close":0.492188},{"date":"1986-07-22","open":0.492188,"high":0.505882,"low":0.479924,"close":0.493256},{"date":"1986-07-23","open":0.493256,"high":0.495183,"low":0.458182,"close":0.478343},{"date":"1986-07-24","open":0.478343,"high":0.495183,"low":0.450909,"close":0.456364},{"date":"1986-07-25","open":0.456364,"high":0.465455,"low":0.442681,"close":0.455357},{"date":"1986-07-28","open":0.455357,"high":0.483992,"low":0.442857,"close":0.46729},{"date":"1986-07-29","open":0.469043,"high":0.478011,"low":0.452158,"close":0.462857},{"date":"1986-07-30","open":0.462857,"high":0.481553,"low":0.446125,"close":0.468809},{"date":"1986-07-31","open":0.466919,"high":0.48622,"low":0.457627,"close":0.480392},{"date":"1986-08-01","open":0.480392,"high":0.486111,"low":0.458733,"close":0.460501},{"date":"1986-08-04","open":0.460501,"high":0.484127,"low":0.438795,"close":0.462857},{"date":"1986-08-05","open":0.462857,"high":0.473786,"low":0.449715,"close":0.458574},{"date":"1986-08-06","open":0.460348,"high":0.474409,"low":0.45648,"close":0.464844},{"date":"1986-08-07","open":0.464844,"high":0.476378,"low":0.444234,"close":0.451613},{"date":"1986-08-08","open":0.451613,"high":0.456979,"low":0.437148,"close":0.447619},{"date":"1986-08-11","open":0.44592,"high":0.464896,"low":0.431734,"close":0.450185},{"date":"1986-08-12","open":0.450185,"high":0.466919,"low":0.444649,"close":0.458101},{"date":"1986-08-13","open":0.458101,"high":0.47081,"low":0.441818,"close":0.459259},{"date":"1986-08-14","open":0.459259,"high":0.461825,"low":0.441606,"close":0.450185},{"date":"1986-08-15","open":0.450185,"high":0.461394,"low":0.435897,"close":0.459662},{"date":"1986-08-18","open":0.456075,"high":0.456075,"low":0.432727,"close":0.443015},{"date":"1986-08-19","open":0.443015,"high":0.452158,"low":0.432234,"close":0.443203},{"date":"1986-08-20","open":0.443203,"high":0.461394,"low":0.434066,"close":0.45203},{"date":"1986-08-21","open":0.45203,"high":0.457944,"low":0.437729,"close":0.448148},{"date":"1986-08-22","open":0.448148,"high":0.456075,"low":0.437956,"close":0.44879},{"date":"1986-08-25","open":0.44879,"high":0.455577,"low":0.4375,"close":0.449905},{"date":"1986-08-26","open":0.449905,"high":0.463138,"low":0.439114,"close":0.450185},{"date":"1986-08-27","open":0.450185,"high":0.470135,"low":0.4375,"close":0.455238},{"date":"1986-08-28","open":0.455238,"high":0.466019,"low":0.44,"close":0.44894},{"date":"1986-08-29","open":0.44894,"high":0.460348,"low":0.429889,"close":0.446328},{"date":"1986-09-02","open":0.446328,"high":0.460194,"low":0.425891,"close":0.441006},{"date":"1986-09-03","open":0.441006,"high":0.452756,"low":0.429672,"close":0.450787},{"date":"1986-09-04","open":0.450787,"high":0.465726,"low":0.443359,"close":0.459839},{"date":"1986-09-05","open":0.459839,"high":0.497835,"low":0.434524,"close":0.46723},{"date":"1986-09-08","open":0.46723,"high":0.492505,"low":0.445122,"close":0.47817},{"date":"1986-09-09","open":0.47817,"high":0.498938,"low":0.461847,"close":0.46988},{"date":"1986-09-10","open":0.46988,"high":0.501053,"low":0.463855,"close":0.48643},{"date":"1986-09-11","open":0.480167,"high":0.526316,"low":0.450939,"close":0.471739},{"date":"1986-09-12","open":0.471739,"high":0.5,"low":0.445629,"close":0.45629},{"date":"1986-09-15","open":0.45629,"high":0.486667,"low":0.437632,"close":0.463043},{"date":"1986-09-16","open":0.462882,"high":0.477477,"low":0.447598,"close":0.46696},{"date":"1986-09-17","open":0.46696,"high":0.486425,"low":0.453744,"close":0.477376},{"date":"1986-09-18","open":0.477376,"high":0.498829,"low":0.459821,"close":0.479545},{"date":"1986-09-19","open":0.478261,"high":0.512255,"low":0.469108,"close":0.482436},{"date":"1986-09-22","open":0.482436,"high":0.498812,"low":0.465909,"close":0.477273},{"date":"1986-09-23","open":0.470852,"high":0.491031,"low":0.456332,"close":0.471491},{"date":"1986-09-24","open":0.471491,"high":0.489035,"low":0.446985,"close":0.461053},{"date":"1986-09-25","open":0.461053,"high":0.486667,"low":0.44,"close":0.469163},{"date":"1986-09-26","open":0.469163,"high":0.496552,"low":0.458333,"close":0.477578},{"date":"1986-09-29","open":0.477273,"high":0.494118,"low":0.468182,"close":0.487179},{"date":"1986-09-30","open":0.487179,"high":0.508197,"low":0.466518,"close":0.479638},{"date":"1986-10-01","open":0.479638,"high":0.495455,"low":0.460699,"close":0.484091},{"date":"1986-10-02","open":0.484091,"high":0.5,"low":0.473333,"close":0.493243},{"date":"1986-10-03","open":0.493243,"high":0.508009,"low":0.477778,"close":0.494279},{"date":"1986-10-06","open":0.494279,"high":0.515081,"low":0.471239,"close":0.510345},{"date":"1986-10-07","open":0.510345,"high":0.519906,"low":0.496552,"close":0.501155},{"date":"1986-10-08","open":0.50348,"high":0.531915,"low":0.49884,"close":0.515081},{"date":"1986-10-09","open":0.515081,"high":0.526682,"low":0.5,"close":0.515012},{"date":"1986-10-10","open":0.510297,"high":0.514874,"low":0.493304,"close":0.504505},{"date":"1986-10-13","open":0.504505,"high":0.517321,"low":0.495516,"close":0.502252},{"date":"1986-10-14","open":0.502252,"high":0.50905,"low":0.478166,"close":0.491189},{"date":"1986-10-15","open":0.491189,"high":0.524664,"low":0.482684,"close":0.506522},{"date":"1986-10-16","open":0.519565,"high":0.544444,"low":0.511777,"close":0.522484},{"date":"1986-10-17","open":0.518201,"high":0.530702,"low":0.509636,"close":0.521739},{"date":"1986-10-20","open":0.52193,"high":0.533632,"low":0.504386,"close":0.517544},{"date":"1986-10-21","open":0.517544,"high":0.533632,"low":0.510965,"close":0.522222},{"date":"1986-10-22","open":0.522222,"high":0.529018,"low":0.513158,"close":0.519824},{"date":"1986-10-23","open":0.522026,"high":0.535242,"low":0.50533,"close":0.51828},{"date":"1986-10-24","open":0.51828,"high":0.533186,"low":0.498938,"close":0.519912},{"date":"1986-10-27","open":0.519912,"high":0.526549,"low":0.498929,"close":0.507495},{"date":"1986-10-28","open":0.505353,"high":0.507527,"low":0.488372,"close":0.496788},{"date":"1986-10-29","open":0.496788,"high":0.498929,"low":0.476091,"close":0.486258},{"date":"1986-10-30","open":0.486258,"high":0.498938,"low":0.474227,"close":0.490486},{"date":"1986-10-31","open":0.490486,"high":0.513216,"low":0.48203,"close":0.5},{"date":"1986-11-03","open":0.5,"high":0.511013,"low":0.497826,"close":0.504348},{"date":"1986-11-04","open":0.502174,"high":0.511062,"low":0.486081,"close":0.506608},{"date":"1986-11-05","open":0.506608,"high":0.511062,"low":0.493506,"close":0.497835},{"date":"1986-11-06","open":0.494624,"high":0.503226,"low":0.471933,"close":0.484342},{"date":"1986-11-07","open":0.486373,"high":0.496802,"low":0.477987,"close":0.486141},{"date":"1986-11-10","open":0.486141,"high":0.502183,"low":0.481953,"close":0.4862},{"date":"1986-11-11","open":0.4862,"high":0.502165,"low":0.48,"close":0.488372},{"date":"1986-11-12","open":0.486316,"high":0.492632,"low":0.472279,"close":0.484472},{"date":"1986-11-13","open":0.484472,"high":0.508696,"low":0.461382,"close":0.493478},{"date":"1986-11-14","open":0.493478,"high":0.511111,"low":0.477801,"close":0.492505},{"date":"1986-11-17","open":0.492505,"high":0.506579,"low":0.486081,"close":0.493478},{"date":"1986-11-18","open":0.497807,"high":0.5181,"low":0.484649,"close":0.497758},{"date":"1986-11-19","open":0.497758,"high":0.504525,"low":0.475771,"close":0.491111},{"date":"1986-11-20","open":0.491111,"high":0.504444,"low":0.467091,"close":0.491342},{"date":"1986-11-21","open":0.491342,"high":0.493506,"low":0.469214,"close":0.486081},{"date":"1986-11-24","open":0.48394,"high":0.491304,"low":0.459119,"close":0.475584},{"date":"1986-11-25","open":0.475584,"high":0.504484,"low":0.469345,"close":0.482684},{"date":"1986-11-26","open":0.482684,"high":0.506608,"low":0.461216,"close":0.48394},{"date":"1986-11-28","open":0.489177,"high":0.504405,"low":0.487013,"close":0.495652},{"date":"1986-12-01","open":0.5,"high":0.508969,"low":0.486784,"close":0.493392},{"date":"1986-12-02","open":0.495595,"high":0.517699,"low":0.473684,"close":0.490526},{"date":"1986-12-03","open":0.490526,"high":0.521834,"low":0.48,"close":0.512987},{"date":"1986-12-04","open":0.512987,"high":0.530435,"low":0.501057,"close":0.51606},{"date":"1986-12-05","open":0.51606,"high":0.542222,"low":0.503185,"close":0.524229},{"date":"1986-12-08","open":0.524229,"high":0.540724,"low":0.502174,"close":0.517391},{"date":"1986-12-09","open":0.517391,"high":0.535398,"low":0.515152,"close":0.530837},{"date":"1986-12-10","open":0.530837,"high":0.544444,"low":0.517316,"close":0.535088},{"date":"1986-12-11","open":0.532895,"high":0.544843,"low":0.52193,"close":0.535874},{"date":"1986-12-12","open":0.535874,"high":0.540724,"low":0.526786,"close":0.53139},{"date":"1986-12-15","open":0.53139,"high":0.544622,"low":0.517857,"close":0.538462},{"date":"1986-12-16","open":0.538462,"high":0.560641,"low":0.53125,"close":0.54955},{"date":"1986-12-17","open":0.54955,"high":0.552036,"low":0.526432,"close":0.542793},{"date":"1986-12-18","open":0.542793,"high":0.558891,"low":0.538288,"close":0.549199},{"date":"1986-12-19","open":0.545455,"high":0.556818,"low":0.524017,"close":0.539648},{"date":"1986-12-22","open":0.546875,"high":0.565217,"low":0.540179,"close":0.556306},{"date":"1986-12-23","open":0.556306,"high":0.575406,"low":0.540359,"close":0.570439},{"date":"1986-12-24","open":0.570439,"high":0.575758,"low":0.560641,"close":0.570766},{"date":"1986-12-26","open":0.570766,"high":0.570766,"low":0.553776,"close":0.553776},{"date":"1986-12-29","open":0.553776,"high":0.563805,"low":0.540909,"close":0.547126},{"date":"1986-12-30","open":0.547126,"high":0.564103,"low":0.544622,"close":0.554273},{"date":"1986-12-31","open":0.554273,"high":0.564403,"low":0.524664,"close":0.545035},{"date":"1987-01-02","open":0.545035,"high":0.554273,"low":0.533937,"close":0.544622},{"date":"1987-01-05","open":0.546911,"high":0.565517,"low":0.531111,"close":0.546875},{"date":"1987-01-06","open":0.546875,"high":0.551339,"low":0.526201,"close":0.539823},{"date":"1987-01-07","open":0.539823,"high":0.553812,"low":0.53304,"close":0.539648},{"date":"1987-01-08","open":0.539648,"high":0.554299,"low":0.523913,"close":0.528509},{"date":"1987-01-09","open":0.528509,"high":0.54,"low":0.521834,"close":0.524123},{"date":"1987-01-12","open":0.524123,"high":0.537611,"low":0.507463,"close":0.51828},{"date":"1987-01-13","open":0.51828,"high":0.521645,"low":0.505308,"close":0.505308},{"date":"1987-01-14","open":0.505308,"high":0.515991,"low":0.488706,"close":0.496907},{"date":"1987-01-15","open":0.489919,"high":0.512097,"low":0.474609,"close":0.498008},{"date":"1987-01-16","open":0.498008,"high":0.507968,"low":0.484375,"close":0.507968},{"date":"1987-01-19","open":0.507968,"high":0.521912,"low":0.478095,"close":0.497132},{"date":"1987-01-20","open":0.497132,"high":0.519685,"low":0.483748,"close":0.501961},{"date":"1987-01-21","open":0.501961,"high":0.517857,"low":0.48381,"close":0.497099},{"date":"1987-01-22","open":0.49711,"high":0.512524,"low":0.482243,"close":0.502836},{"date":"1987-01-23","open":0.502836,"high":0.563008,"low":0.470803,"close":0.50677},{"date":"1987-01-26","open":0.50677,"high":0.514507,"low":0.485929,"close":0.504798},{"date":"1987-01-27","open":0.504798,"high":0.518304,"low":0.48972,"close":0.500938},{"date":"1987-01-28","open":0.500938,"high":0.523992,"low":0.494444,"close":0.506616},{"date":"1987-01-29","open":0.506616,"high":0.524178,"low":0.49162,"close":0.508571},{"date":"1987-01-30","open":0.508571,"high":0.54,"low":0.497164,"close":0.512524},{"date":"1987-02-02","open":0.512524,"high":0.529412,"low":0.497164,"close":0.512381},{"date":"1987-02-03","open":0.512381,"high":0.529297,"low":0.499062,"close":0.516441},{"date":"1987-02-04","open":0.516441,"high":0.529412,"low":0.495345,"close":0.512381},{"date":"1987-02-05","open":0.510436,"high":0.512334,"low":0.49162,"close":0.495345},{"date":"1987-02-06","open":0.495345,"high":0.512476,"low":0.487037,"close":0.502857},{"date":"1987-02-09","open":0.502868,"high":0.513672,"low":0.49522,"close":0.506796},{"date":"1987-02-10","open":0.506796,"high":0.513725,"low":0.491363,"close":0.49904},{"date":"1987-02-11","open":0.50478,"high":0.51434,"low":0.49531,"close":0.50469},{"date":"1987-02-12","open":0.50469,"high":0.520231,"low":0.492593,"close":0.512381},{"date":"1987-02-13","open":0.512381,"high":0.531792,"low":0.502825,"close":0.523992},{"date":"1987-02-17","open":0.523992,"high":0.539499,"low":0.51028,"close":0.519626},{"date":"1987-02-18","open":0.521495,"high":0.543021,"low":0.51476,"close":0.53484},{"date":"1987-02-19","open":0.53484,"high":0.542533,"low":0.514652,"close":0.523985},{"date":"1987-02-20","open":0.523985,"high":0.52583,"low":0.501792,"close":0.510791},{"date":"1987-02-23","open":0.510791,"high":0.52583,"low":0.496416,"close":0.509191},{"date":"1987-02-24","open":0.507326,"high":0.510989,"low":0.49639,"close":0.505474},{"date":"1987-02-25","open":0.505474,"high":0.520147,"low":0.496416,"close":0.507194},{"date":"1987-02-26","open":0.507194,"high":0.516423,"low":0.5,"close":0.507273},{"date":"1987-02-27","open":0.507273,"high":0.516364,"low":0.5,"close":0.505415},{"date":"1987-03-02","open":0.505415,"high":0.516304,"low":0.501792,"close":0.509058},{"date":"1987-03-03","open":0.509058,"high":0.520147,"low":0.505396,"close":0.512727},{"date":"1987-03-04","open":0.516364,"high":0.536364,"low":0.499121,"close":0.520354},{"date":"1987-03-05","open":0.518519,"high":0.52381,"low":0.487223,"close":0.497418},{"date":"1987-03-06","open":0.497418,"high":0.507799,"low":0.48547,"close":0.499142},{"date":"1987-03-09","open":0.500864,"high":0.516014,"low":0.487047,"close":0.497354},{"date":"1987-03-10","open":0.497354,"high":0.518584,"low":0.472973,"close":0.495741},{"date":"1987-03-11","open":0.495741,"high":0.530329,"low":0.479798,"close":0.516949},{"date":"1987-03-12","open":0.511864,"high":0.516239,"low":0.494966,"close":0.510169},{"date":"1987-03-13","open":0.508475,"high":0.51458,"low":0.493266,"close":0.506003},{"date":"1987-03-16","open":0.502573,"high":0.518584,"low":0.488851,"close":0.504378},{"date":"1987-03-17","open":0.504378,"high":0.514938,"low":0.493955,"close":0.502591},{"date":"1987-03-18","open":0.502591,"high":0.511384,"low":0.487223,"close":0.500864},{"date":"1987-03-19","open":0.500864,"high":0.521968,"low":0.499139,"close":0.511226},{"date":"1987-03-20","open":0.511226,"high":0.521815,"low":0.496622,"close":0.507719},{"date":"1987-03-23","open":0.509434,"high":0.528596,"low":0.505963,"close":0.516408},{"date":"1987-03-24","open":0.516408,"high":0.52356,"low":0.501695,"close":0.507666},{"date":"1987-03-25","open":0.505963,"high":0.52014,"low":0.502555,"close":0.509466},{"date":"1987-03-26","open":0.509466,"high":0.518261,"low":0.497445,"close":0.506045},{"date":"1987-03-27","open":0.506045,"high":0.547794,"low":0.488774,"close":0.519928},{"date":"1987-03-30","open":0.509091,"high":0.523364,"low":0.481818,"close":0.509191},{"date":"1987-03-31","open":0.509158,"high":0.525641,"low":0.486865,"close":0.500876},{"date":"1987-04-01","open":0.500876,"high":0.523723,"low":0.488696,"close":0.512545},{"date":"1987-04-02","open":0.512545,"high":0.523381,"low":0.492035,"close":0.496429},{"date":"1987-04-03","open":0.496429,"high":0.536496,"low":0.485166,"close":0.507909},{"date":"1987-04-06","open":0.507881,"high":0.514886,"low":0.500864,"close":0.506087},{"date":"1987-04-07","open":0.506087,"high":0.520354,"low":0.471667,"close":0.499118},{"date":"1987-04-08","open":0.499118,"high":0.521505,"low":0.490468,"close":0.504409},{"date":"1987-04-09","open":0.504409,"high":0.531136,"low":0.497354,"close":0.52},{"date":"1987-04-10","open":0.52,"high":0.538745,"low":0.51083,"close":0.525547},{"date":"1987-04-13","open":0.525547,"high":0.575397,"low":0.512727,"close":0.555118},{"date":"1987-04-14","open":0.55315,"high":0.55754,"low":0.500952,"close":0.514507},{"date":"1987-04-15","open":0.522244,"high":0.545098,"low":0.504673,"close":0.527619},{"date":"1987-04-16","open":0.527619,"high":0.546667,"low":0.503704,"close":0.512195},{"date":"1987-04-20","open":0.512195,"high":0.523719,"low":0.506518,"close":0.513966},{"date":"1987-04-21","open":0.513966,"high":0.551257,"low":0.489091,"close":0.520073},{"date":"1987-04-22","open":0.518248,"high":0.536862,"low":0.483871,"close":0.510358},{"date":"1987-04-23","open":0.510358,"high":0.527725,"low":0.487179,"close":0.502793},{"date":"1987-04-24","open":0.50469,"high":0.520309,"low":0.4803,"close":0.504798},{"date":"1987-04-27","open":0.504798,"high":0.533865,"low":0.48566,"close":0.515625},{"date":"1987-04-28","open":0.512621,"high":0.520388,"low":0.487805,"close":0.497143},{"date":"1987-04-29","open":0.497143,"high":0.508671,"low":0.478585,"close":0.49522},{"date":"1987-04-30","open":0.493333,"high":0.508571,"low":0.472628,"close":0.499062},{"date":"1987-05-01","open":0.499062,"high":0.504744,"low":0.482309,"close":0.493409},{"date":"1987-05-04","open":0.493409,"high":0.508571,"low":0.479705,"close":0.488889},{"date":"1987-05-05","open":0.490775,"high":0.501845,"low":0.480144,"close":0.490975},{"date":"1987-05-06","open":0.48917,"high":0.51619,"low":0.472924,"close":0.497164},{"date":"1987-05-07","open":0.497164,"high":0.504798,"low":0.470588,"close":0.478585},{"date":"1987-05-08","open":0.478585,"high":0.49531,"low":0.470588,"close":0.482309},{"date":"1987-05-11","open":0.482309,"high":0.499051,"low":0.463899,"close":0.487666},{"date":"1987-05-12","open":0.485769,"high":0.489484,"low":0.466667,"close":0.474672},{"date":"1987-05-13","open":0.474672,"high":0.482042,"low":0.464815,"close":0.472897},{"date":"1987-05-14","open":0.472897,"high":0.478424,"low":0.464815,"close":0.471028},{"date":"1987-05-15","open":0.474576,"high":0.485605,"low":0.467043,"close":0.474187},{"date":"1987-05-18","open":0.476008,"high":0.496032,"low":0.464491,"close":0.481553},{"date":"1987-05-19","open":0.481553,"high":0.498008,"low":0.47025,"close":0.490079},{"date":"1987-05-20","open":0.490079,"high":0.5,"low":0.455577,"close":0.462998},{"date":"1987-05-21","open":0.456075,"high":0.463551,"low":0.429603,"close":0.444853},{"date":"1987-05-22","open":0.450368,"high":0.463235,"low":0.439068,"close":0.45438},{"date":"1987-05-26","open":0.458633,"high":0.469424,"low":0.446585,"close":0.457093},{"date":"1987-05-27","open":0.457093,"high":0.463845,"low":0.44714,"close":0.453427},{"date":"1987-05-28","open":0.453427,"high":0.465487,"low":0.438687,"close":0.455806},{"date":"1987-05-29","open":0.455806,"high":0.467938,"low":0.444257,"close":0.459691},{"date":"1987-06-01","open":0.459691,"high":0.483245,"low":0.454855,"close":0.466205},{"date":"1987-06-02","open":0.466205,"high":0.483929,"low":0.456261,"close":0.457976},{"date":"1987-06-03","open":0.459691,"high":0.46988,"low":0.449664,"close":0.457627},{"date":"1987-06-04","open":0.457627,"high":0.464837,"low":0.446309,"close":0.456559},{"date":"1987-06-05","open":0.456559,"high":0.459691,"low":0.447811,"close":0.449324},{"date":"1987-06-08","open":0.449324,"high":0.468268,"low":0.438944,"close":0.448845},{"date":"1987-06-09","open":0.448845,"high":0.456667,"low":0.442623,"close":0.451987},{"date":"1987-06-10","open":0.451987,"high":0.463211,"low":0.44281,"close":0.450495},{"date":"1987-06-11","open":0.450495,"high":0.463333,"low":0.446078,"close":0.454098},{"date":"1987-06-12","open":0.454098,"high":0.460526,"low":0.448947,"close":0.457237},{"date":"1987-06-15","open":0.455738,"high":0.462295,"low":0.444265,"close":0.450407},{"date":"1987-06-16","open":0.450407,"high":0.458882,"low":0.447326,"close":0.452033},{"date":"1987-06-17","open":0.452033,"high":0.458882,"low":0.447326,"close":0.454098},{"date":"1987-06-18","open":0.454098,"high":0.461921,"low":0.447326,"close":0.452188},{"date":"1987-06-19","open":0.452188,"high":0.465574,"low":0.447496,"close":0.460292},{"date":"1987-06-22","open":0.460292,"high":0.469919,"low":0.455859,"close":0.463768},{"date":"1987-06-23","open":0.463768,"high":0.47549,"low":0.457464,"close":0.470588},{"date":"1987-06-24","open":0.470588,"high":0.475329,"low":0.463415,"close":0.470395},{"date":"1987-06-25","open":0.470395,"high":0.473684,"low":0.462036,"close":0.462036},{"date":"1987-06-26","open":0.463415,"high":0.473422,"low":0.455285,"close":0.463576},{"date":"1987-06-29","open":0.463576,"high":0.474832,"low":0.462046,"close":0.466997},{"date":"1987-06-30","open":0.466887,"high":0.476351,"low":0.455298,"close":0.463333},{"date":"1987-07-01","open":0.461667,"high":0.469492,"low":0.446078,"close":0.462838},{"date":"1987-07-02","open":0.462963,"high":0.46633,"low":0.453795,"close":0.455298},{"date":"1987-07-06","open":0.455298,"high":0.464883,"low":0.442244,"close":0.449833},{"date":"1987-07-07","open":0.451505,"high":0.461409,"low":0.445545,"close":0.453333},{"date":"1987-07-08","open":0.444444,"high":0.452614,"low":0.425197,"close":0.436019},{"date":"1987-07-09","open":0.436019,"high":0.441971,"low":0.426772,"close":0.434231},{"date":"1987-07-10","open":0.434231,"high":0.438986,"low":0.428571,"close":0.43622},{"date":"1987-07-13","open":0.43622,"high":0.444623,"low":0.423622,"close":0.431062},{"date":"1987-07-14","open":0.431062,"high":0.441971,"low":0.419505,"close":0.430124},{"date":"1987-07-15","open":0.430124,"high":0.447077,"low":0.427019,"close":0.4375},{"date":"1987-07-16","open":0.4375,"high":0.4427,"low":0.43323,"close":0.437695},{"date":"1987-07-17","open":0.437695,"high":0.4625,"low":0.422961,"close":0.448171},{"date":"1987-07-20","open":0.452308,"high":0.464567,"low":0.443077,"close":0.449074},{"date":"1987-07-21","open":0.447531,"high":0.458136,"low":0.436923,"close":0.450394},{"date":"1987-07-22","open":0.446875,"high":0.454688,"low":0.44,"close":0.450464},{"date":"1987-07-23","open":0.450464,"high":0.458075,"low":0.444785,"close":0.452308},{"date":"1987-07-24","open":0.453704,"high":0.456522,"low":0.450617,"close":0.456522},{"date":"1987-07-27","open":0.456522,"high":0.464678,"low":0.450617,"close":0.459502},{"date":"1987-07-28","open":0.459502,"high":0.461059,"low":0.449074,"close":0.45216},{"date":"1987-07-29","open":0.45216,"high":0.4625,"low":0.440602,"close":0.455385},{"date":"1987-07-30","open":0.455385,"high":0.465732,"low":0.45107,"close":0.455657},{"date":"1987-07-31","open":0.455657,"high":0.46,"low":0.452744,"close":0.458462},{"date":"1987-08-03","open":0.456923,"high":0.469194,"low":0.453846,"close":0.466035},{"date":"1987-08-04","open":0.466035,"high":0.479871,"low":0.459969,"close":0.47512},{"date":"1987-08-05","open":0.470588,"high":0.476948,"low":0.4625,"close":0.4625},{"date":"1987-08-06","open":0.464062,"high":0.476562,"low":0.454128,"close":0.467692},{"date":"1987-08-07","open":0.467692,"high":0.476708,"low":0.463415,"close":0.469231},{"date":"1987-08-10","open":0.469231,"high":0.476923,"low":0.463526,"close":0.471125},{"date":"1987-08-11","open":0.471125,"high":0.477204,"low":0.457778,"close":0.465185},{"date":"1987-08-12","open":0.465185,"high":0.476831,"low":0.458272,"close":0.463811},{"date":"1987-08-13","open":0.465288,"high":0.472511,"low":0.461201,"close":0.468148},{"date":"1987-08-14","open":0.468148,"high":0.475188,"low":0.459499,"close":0.462445},{"date":"1987-08-17","open":0.463918,"high":0.472511,"low":0.462555,"close":0.466765},{"date":"1987-08-18","open":0.469539,"high":0.486239,"low":0.463596,"close":0.467958},{"date":"1987-08-19","open":0.467958,"high":0.486154,"low":0.460507,"close":0.470765},{"date":"1987-08-20","open":0.470765,"high":0.47976,"low":0.459618,"close":0.472593},{"date":"1987-08-21","open":0.472593,"high":0.485757,"low":0.463918,"close":0.472347},{"date":"1987-08-24","open":0.472347,"high":0.492401,"low":0.467862,"close":0.483384},{"date":"1987-08-25","open":0.481315,"high":0.493274,"low":0.462644,"close":0.478708},{"date":"1987-08-26","open":0.477306,"high":0.486091,"low":0.460227,"close":0.466954},{"date":"1987-08-27","open":0.46408,"high":0.466763,"low":0.454545,"close":0.462644},{"date":"1987-08-28","open":0.466667,"high":0.479881,"low":0.456522,"close":0.472429},{"date":"1987-08-31","open":0.472429,"high":0.492308,"low":0.458027,"close":0.486154},{"date":"1987-09-01","open":0.484663,"high":0.504601,"low":0.459618,"close":0.480243},{"date":"1987-09-02","open":0.480243,"high":0.495399,"low":0.465082,"close":0.489329},{"date":"1987-09-03","open":0.489329,"high":0.516535,"low":0.473763,"close":0.498452},{"date":"1987-09-04","open":0.498452,"high":0.516746,"low":0.486068,"close":0.49921},{"date":"1987-09-08","open":0.494471,"high":0.519934,"low":0.477093,"close":0.488114},{"date":"1987-09-09","open":0.488114,"high":0.5008,"low":0.478807,"close":0.489666},{"date":"1987-09-10","open":0.485039,"high":0.492913,"low":0.464832,"close":0.473846},{"date":"1987-09-11","open":0.473846,"high":0.486154,"low":0.457526,"close":0.463268},{"date":"1987-09-14","open":0.463268,"high":0.47432,"low":0.457778,"close":0.469357},{"date":"1987-09-15","open":0.467862,"high":0.483025,"low":0.456036,"close":0.472222},{"date":"1987-09-16","open":0.472222,"high":0.481366,"low":0.445277,"close":0.454128},{"date":"1987-09-17","open":0.454128,"high":0.477093,"low":0.449848,"close":0.464286},{"date":"1987-09-18","open":0.464286,"high":0.471963,"low":0.455657,"close":0.465944},{"date":"1987-09-21","open":0.465944,"high":0.489699,"low":0.431918,"close":0.469194},{"date":"1987-09-22","open":0.469194,"high":0.4944,"low":0.441088,"close":0.469605},{"date":"1987-09-23","open":0.469605,"high":0.475385,"low":0.445926,"close":0.463268},{"date":"1987-09-24","open":0.46027,"high":0.472308,"low":0.44843,"close":0.463077},{"date":"1987-09-25","open":0.463077,"high":0.481775,"low":0.456923,"close":0.474016},{"date":"1987-09-28","open":0.47874,"high":0.491339,"low":0.464832,"close":0.473846},{"date":"1987-09-29","open":0.473846,"high":0.481366,"low":0.458967,"close":0.467791},{"date":"1987-09-30","open":0.467791,"high":0.472136,"low":0.449775,"close":0.456193},{"date":"1987-10-01","open":0.459215,"high":0.469605,"low":0.453055,"close":0.460507},{"date":"1987-10-02","open":0.460507,"high":0.466267,"low":0.450517,"close":0.451852},{"date":"1987-10-05","open":0.453195,"high":0.469231,"low":0.442793,"close":0.454545},{"date":"1987-10-06","open":0.454407,"high":0.4784,"low":0.442249,"close":0.46571},{"date":"1987-10-07","open":0.46571,"high":0.47343,"low":0.447077,"close":0.451817},{"date":"1987-10-08","open":0.451817,"high":0.466882,"low":0.44113,"close":0.457464},{"date":"1987-10-09","open":0.457464,"high":0.470588,"low":0.449761,"close":0.462418},{"date":"1987-10-12","open":0.462418,"high":0.473333,"low":0.443902,"close":0.462046},{"date":"1987-10-13","open":0.459016,"high":0.481967,"low":0.43956,"close":0.459969},{"date":"1987-10-14","open":0.456418,"high":0.476821,"low":0.432647,"close":0.443902},{"date":"1987-10-15","open":0.443902,"high":0.48537,"low":0.436187,"close":0.453333},{"date":"1987-10-16","open":0.453333,"high":0.498182,"low":0.402961,"close":0.456679},{"date":"1987-10-19","open":0.451264,"high":0.550661,"low":0.308348,"close":0.369439},{"date":"1987-10-20","open":0.369439,"high":0.642353,"low":0.32833,"close":0.441006},{"date":"1987-10-21","open":0.47259,"high":0.551985,"low":0.440917,"close":0.465704},{"date":"1987-10-22","open":0.463636,"high":0.501969,"low":0.42,"close":0.471136},{"date":"1987-10-23","open":0.471136,"high":0.487524,"low":0.425267,"close":0.452555},{"date":"1987-10-26","open":0.476285,"high":0.51606,"low":0.444664,"close":0.459514},{"date":"1987-10-27","open":0.459514,"high":0.502024,"low":0.425891,"close":0.452611},{"date":"1987-10-28","open":0.452611,"high":0.519588,"low":0.418819,"close":0.459203},{"date":"1987-10-29","open":0.462998,"high":0.506667,"low":0.419966,"close":0.455806},{"date":"1987-10-30","open":0.455806,"high":0.489247,"low":0.424497,"close":0.456637},{"date":"1987-11-02","open":0.456637,"high":0.483395,"low":0.434783,"close":0.45359},{"date":"1987-11-03","open":0.460289,"high":0.501969,"low":0.440433,"close":0.463504},{"date":"1987-11-04","open":0.468635,"high":0.489443,"low":0.457565,"close":0.469043},{"date":"1987-11-05","open":0.469043,"high":0.502879,"low":0.452555,"close":0.470803},{"date":"1987-11-06","open":0.470803,"high":0.508637,"low":0.443636,"close":0.465291},{"date":"1987-11-09","open":0.468571,"high":0.482353,"low":0.449524,"close":0.470703},{"date":"1987-11-10","open":0.470703,"high":0.483936,"low":0.440454,"close":0.452794},{"date":"1987-11-11","open":0.460501,"high":0.475728,"low":0.445065,"close":0.456979},{"date":"1987-11-12","open":0.451852,"high":0.464815,"low":0.440433,"close":0.452206},{"date":"1987-11-13","open":0.452206,"high":0.467167,"low":0.436594,"close":0.452158},{"date":"1987-11-16","open":0.452158,"high":0.465291,"low":0.425,"close":0.444444},{"date":"1987-11-17","open":0.44486,"high":0.455067,"low":0.433645,"close":0.446529},{"date":"1987-11-18","open":0.446529,"high":0.473888,"low":0.42674,"close":0.448718},{"date":"1987-11-19","open":0.448718,"high":0.47025,"low":0.430657,"close":0.446729},{"date":"1987-11-20","open":0.446729,"high":0.479691,"low":0.428044,"close":0.461825},{"date":"1987-11-23","open":0.461825,"high":0.470588,"low":0.441606,"close":0.448529},{"date":"1987-11-24","open":0.440433,"high":0.444043,"low":0.425044,"close":0.437276},{"date":"1987-11-25","open":0.437276,"high":0.448905,"low":0.432143,"close":0.441606},{"date":"1987-11-27","open":0.441606,"high":0.45203,"low":0.431408,"close":0.439338},{"date":"1987-11-30","open":0.440678,"high":0.46063,"low":0.427495,"close":0.446809},{"date":"1987-12-01","open":0.446809,"high":0.458252,"low":0.436433,"close":0.441683},{"date":"1987-12-02","open":0.44,"high":0.445714,"low":0.417582,"close":0.431481},{"date":"1987-12-03","open":0.42963,"high":0.458498,"low":0.416667,"close":0.443359},{"date":"1987-12-04","open":0.443359,"high":0.460159,"low":0.426386,"close":0.440777},{"date":"1987-12-07","open":0.442718,"high":0.464567,"low":0.439306,"close":0.45648},{"date":"1987-12-08","open":0.45648,"high":0.476562,"low":0.440454,"close":0.461248},{"date":"1987-12-09","open":0.461248,"high":0.470476,"low":0.442804,"close":0.459813},{"date":"1987-12-10","open":0.456075,"high":0.486056,"low":0.44486,"close":0.474104},{"date":"1987-12-11","open":0.474104,"high":0.486,"low":0.464844,"close":0.480237},{"date":"1987-12-14","open":0.482213,"high":0.501984,"low":0.454376,"close":0.469159},{"date":"1987-12-15","open":0.469159,"high":0.480151,"low":0.450909,"close":0.476548},{"date":"1987-12-16","open":0.474672,"high":0.485605,"low":0.453704,"close":0.469043},{"date":"1987-12-17","open":0.469043,"high":0.47619,"low":0.441606,"close":0.459203},{"date":"1987-12-18","open":0.457786,"high":0.472795,"low":0.443636,"close":0.454212},{"date":"1987-12-21","open":0.454212,"high":0.459707,"low":0.441071,"close":0.447653},{"date":"1987-12-22","open":0.447653,"high":0.461825,"low":0.430605,"close":0.441281},{"date":"1987-12-23","open":0.438938,"high":0.446018,"low":0.431304,"close":0.434326},{"date":"1987-12-24","open":0.434326,"high":0.444643,"low":0.427574,"close":0.435398},{"date":"1987-12-28","open":0.438628,"high":0.45591,"low":0.429603,"close":0.441392},{"date":"1987-12-29","open":0.441392,"high":0.456075,"low":0.425455,"close":0.437383},{"date":"1987-12-30","open":0.441341,"high":0.450652,"low":0.427798,"close":0.435018},{"date":"1987-12-31","open":0.435018,"high":0.446494,"low":0.426523,"close":0.428058},{"date":"1988-01-04","open":0.431655,"high":0.451264,"low":0.413081,"close":0.430052},{"date":"1988-01-05","open":0.430052,"high":0.446208,"low":0.412162,"close":0.429565},{"date":"1988-01-06","open":0.429565,"high":0.440917,"low":0.426343,"close":0.435626},{"date":"1988-01-07","open":0.435626,"high":0.448214,"low":0.41913,"close":0.434783},{"date":"1988-01-08","open":0.437828,"high":0.5,"low":0.397548,"close":0.442718},{"date":"1988-01-11","open":0.44294,"high":0.470019,"low":0.420956,"close":0.441176},{"date":"1988-01-12","open":0.444444,"high":0.462572,"low":0.431481,"close":0.446529},{"date":"1988-01-13","open":0.446529,"high":0.457143,"low":0.42029,"close":0.439252},{"date":"1988-01-14","open":0.439252,"high":0.453155,"low":0.429907,"close":0.440901},{"date":"1988-01-15","open":0.438182,"high":0.450909,"low":0.422067,"close":0.43058},{"date":"1988-01-18","open":0.432099,"high":0.444043,"low":0.425044,"close":0.434164},{"date":"1988-01-19","open":0.434164,"high":0.445455,"low":0.41637,"close":0.427798},{"date":"1988-01-20","open":0.432234,"high":0.454721,"low":0.412088,"close":0.435028},{"date":"1988-01-21","open":0.435028,"high":0.444023,"low":0.416667,"close":0.428305},{"date":"1988-01-22","open":0.428305,"high":0.439024,"low":0.424354,"close":0.43203},{"date":"1988-01-25","open":0.43203,"high":0.450094,"low":0.411032,"close":0.421429},{"date":"1988-01-26","open":0.421429,"high":0.427536,"low":0.407407,"close":0.4125},{"date":"1988-01-27","open":0.4125,"high":0.430147,"low":0.398214,"close":0.414234},{"date":"1988-01-28","open":0.414234,"high":0.427007,"low":0.405357,"close":0.416968},{"date":"1988-01-29","open":0.416968,"high":0.427536,"low":0.407143,"close":0.421147},{"date":"1988-02-01","open":0.421147,"high":0.435662,"low":0.396825,"close":0.414234},{"date":"1988-02-02","open":0.414234,"high":0.427007,"low":0.391304,"close":0.404553},{"date":"1988-02-03","open":0.404553,"high":0.412811,"low":0.390706,"close":0.40177},{"date":"1988-02-04","open":0.40177,"high":0.409253,"low":0.388792,"close":0.398946},{"date":"1988-02-05","open":0.398946,"high":0.415162,"low":0.383944,"close":0.39292},{"date":"1988-02-08","open":0.39292,"high":0.407609,"low":0.387611,"close":0.396797},{"date":"1988-02-09","open":0.396797,"high":0.405018,"low":0.390158,"close":0.397188},{"date":"1988-02-10","open":0.397188,"high":0.405694,"low":0.383821,"close":0.392055},{"date":"1988-02-11","open":0.392055,"high":0.401396,"low":0.388985,"close":0.395869},{"date":"1988-02-12","open":0.395869,"high":0.404553,"low":0.389365,"close":0.395509},{"date":"1988-02-16","open":0.395509,"high":0.398261,"low":0.383051,"close":0.388416},{"date":"1988-02-17","open":0.391823,"high":0.401709,"low":0.385906,"close":0.398637},{"date":"1988-02-18","open":0.398637,"high":0.410122,"low":0.39523,"close":0.399312},{"date":"1988-02-19","open":0.399312,"high":0.415358,"low":0.39322,"close":0.40339},{"date":"1988-02-22","open":0.40339,"high":0.417678,"low":0.391304,"close":0.407095},{"date":"1988-02-23","open":0.407095,"high":0.41681,"low":0.400673,"close":0.408475},{"date":"1988-02-24","open":0.408475,"high":0.419689,"low":0.402027,"close":0.408233},{"date":"1988-02-25","open":0.408233,"high":0.42087,"low":0.390572,"close":0.406957},{"date":"1988-02-26","open":0.406957,"high":0.409807,"low":0.388514,"close":0.397237},{"date":"1988-02-29","open":0.397237,"high":0.408377,"low":0.385906,"close":0.39527},{"date":"1988-03-01","open":0.396959,"high":0.405451,"low":0.395623,"close":0.402027},{"date":"1988-03-02","open":0.402027,"high":0.411966,"low":0.397993,"close":0.40678},{"date":"1988-03-03","open":0.40678,"high":0.413081,"low":0.400338,"close":0.405085},{"date":"1988-03-04","open":0.405085,"high":0.411664,"low":0.39661,"close":0.40339},{"date":"1988-03-07","open":0.405451,"high":0.411054,"low":0.398637,"close":0.403419},{"date":"1988-03-08","open":0.406838,"high":0.416523,"low":0.402027,"close":0.410562},{"date":"1988-03-09","open":0.410562,"high":0.417678,"low":0.405085,"close":0.416235},{"date":"1988-03-10","open":0.416235,"high":0.426808,"low":0.408233,"close":0.418564},{"date":"1988-03-11","open":0.418564,"high":0.425267,"low":0.408377,"close":0.415358},{"date":"1988-03-14","open":0.417103,"high":0.427065,"low":0.407155,"close":0.413969},{"date":"1988-03-15","open":0.413969,"high":0.419689,"low":0.408859,"close":0.411966},{"date":"1988-03-16","open":0.413675,"high":0.42487,"low":0.410169,"close":0.415254},{"date":"1988-03-17","open":0.415254,"high":0.437828,"low":0.412458,"close":0.422297},{"date":"1988-03-18","open":0.422297,"high":0.432247,"low":0.417508,"close":0.425386},{"date":"1988-03-21","open":0.429809,"high":0.43739,"low":0.42461,"close":0.429319},{"date":"1988-03-22","open":0.429319,"high":0.43739,"low":0.423143,"close":0.428325},{"date":"1988-03-23","open":0.42685,"high":0.428571,"low":0.417376,"close":0.425386},{"date":"1988-03-24","open":0.423408,"high":0.432337,"low":0.418244,"close":0.421416},{"date":"1988-03-25","open":0.421416,"high":0.43058,"low":0.413081,"close":0.421793},{"date":"1988-03-28","open":0.421793,"high":0.427046,"low":0.410122,"close":0.415358},{"date":"1988-03-29","open":0.411054,"high":0.419689,"low":0.406838,"close":0.41681},{"date":"1988-03-30","open":0.41681,"high":0.425386,"low":0.405724,"close":0.413379},{"date":"1988-03-31","open":0.413379,"high":0.419411,"low":0.403419,"close":0.409949},{"date":"1988-04-04","open":0.411054,"high":0.416813,"low":0.407599,"close":0.415358},{"date":"1988-04-05","open":0.415358,"high":0.420315,"low":0.407917,"close":0.411054},{"date":"1988-04-06","open":0.409639,"high":0.419966,"low":0.395349,"close":0.405316},{"date":"1988-04-07","open":0.405316,"high":0.408333,"low":0.394389,"close":0.395695},{"date":"1988-04-08","open":0.395695,"high":0.401993,"low":0.388889,"close":0.396382},{"date":"1988-04-11","open":0.396382,"high":0.40429,"low":0.388618,"close":0.400327},{"date":"1988-04-12","open":0.400327,"high":0.410891,"low":0.398693,"close":0.406863},{"date":"1988-04-13","open":0.406863,"high":0.414191,"low":0.400327,"close":0.408497},{"date":"1988-04-14","open":0.404605,"high":0.42487,"low":0.384868,"close":0.404803},{"date":"1988-04-15","open":0.404803,"high":0.414211,"low":0.394872,"close":0.406838},{"date":"1988-04-18","open":0.408233,"high":0.416813,"low":0.399657,"close":0.410122},{"date":"1988-04-19","open":0.410122,"high":0.425267,"low":0.401033,"close":0.414591},{"date":"1988-04-20","open":0.414591,"high":0.419065,"low":0.40177,"close":0.413978},{"date":"1988-04-21","open":0.415771,"high":0.435018,"low":0.406305,"close":0.417857},{"date":"1988-04-22","open":0.417857,"high":0.430357,"low":0.404145,"close":0.410745},{"date":"1988-04-25","open":0.411054,"high":0.423143,"low":0.400673,"close":0.409091},{"date":"1988-04-26","open":0.409091,"high":0.413851,"low":0.39604,"close":0.400332},{"date":"1988-04-27","open":0.400332,"high":0.407407,"low":0.392739,"close":0.398333},{"date":"1988-04-28","open":0.398333,"high":0.408859,"low":0.395,"close":0.40678},{"date":"1988-04-29","open":0.408859,"high":0.417391,"low":0.403748,"close":0.412781},{"date":"1988-05-02","open":0.412781,"high":0.416235,"low":0.405451,"close":0.411966},{"date":"1988-05-03","open":0.411966,"high":0.418244,"low":0.410562,"close":0.41681},{"date":"1988-05-04","open":0.415094,"high":0.42087,"low":0.406838,"close":0.415652},{"date":"1988-05-05","open":0.415652,"high":0.421517,"low":0.405546,"close":0.411867},{"date":"1988-05-06","open":0.411867,"high":0.426523,"low":0.4,"close":0.410714},{"date":"1988-05-09","open":0.410714,"high":0.413669,"low":0.400353,"close":0.410714},{"date":"1988-05-10","open":0.410714,"high":0.419065,"low":0.40708,"close":0.4125},{"date":"1988-05-11","open":0.410714,"high":0.416667,"low":0.403571,"close":0.411871},{"date":"1988-05-12","open":0.411871,"high":0.413669,"low":0.40177,"close":0.40708},{"date":"1988-05-13","open":0.40885,"high":0.41637,"low":0.400347,"close":0.403478},{"date":"1988-05-16","open":0.403478,"high":0.405217,"low":0.395509,"close":0.403813},{"date":"1988-05-17","open":0.403813,"high":0.414462,"low":0.393782,"close":0.402116},{"date":"1988-05-18","open":0.402116,"high":0.413043,"low":0.382199,"close":0.397849},{"date":"1988-05-19","open":0.397849,"high":0.413919,"low":0.389381,"close":0.39469},{"date":"1988-05-20","open":0.39469,"high":0.403226,"low":0.393298,"close":0.4},{"date":"1988-05-23","open":0.4,"high":0.406137,"low":0.392857,"close":0.397112},{"date":"1988-05-24","open":0.395683,"high":0.401079,"low":0.388007,"close":0.396797},{"date":"1988-05-25","open":0.396797,"high":0.403915,"low":0.388792,"close":0.392294},{"date":"1988-05-26","open":0.392294,"high":0.402116,"low":0.386874,"close":0.394783},{"date":"1988-05-27","open":0.394783,"high":0.398946,"low":0.385147,"close":0.389565},{"date":"1988-05-31","open":0.393043,"high":0.416813,"low":0.374172,"close":0.39404},{"date":"1988-06-01","open":0.39404,"high":0.401667,"low":0.375199,"close":0.386838},{"date":"1988-06-02","open":0.386473,"high":0.392157,"low":0.381643,"close":0.388618},{"date":"1988-06-03","open":0.388618,"high":0.39934,"low":0.380417,"close":0.385233},{"date":"1988-06-06","open":0.387722,"high":0.395082,"low":0.38126,"close":0.387358},{"date":"1988-06-07","open":0.388618,"high":0.401667,"low":0.386992,"close":0.391447},{"date":"1988-06-08","open":0.391447,"high":0.405629,"low":0.3808,"close":0.392},{"date":"1988-06-09","open":0.3888,"high":0.397059,"low":0.3824,"close":0.389338},{"date":"1988-06-10","open":0.389338,"high":0.399007,"low":0.380417,"close":0.388979},{"date":"1988-06-13","open":0.388979,"high":0.39222,"low":0.3824,"close":0.386838},{"date":"1988-06-14","open":0.388443,"high":0.398703,"low":0.382306,"close":0.3904},{"date":"1988-06-15","open":0.3888,"high":0.393841,"low":0.3856,"close":0.388443},{"date":"1988-06-16","open":0.393791,"high":0.405724,"low":0.387255,"close":0.396321},{"date":"1988-06-17","open":0.396321,"high":0.403716,"low":0.388704,"close":0.39701},{"date":"1988-06-20","open":0.397993,"high":0.402027,"low":0.391304,"close":0.394295},{"date":"1988-06-21","open":0.394295,"high":0.403716,"low":0.387417,"close":0.39701},{"date":"1988-06-22","open":0.395082,"high":0.403279,"low":0.38437,"close":0.395425},{"date":"1988-06-23","open":0.395425,"high":0.400662,"low":0.390523,"close":0.393443},{"date":"1988-06-24","open":0.393443,"high":0.395082,"low":0.386473,"close":0.386473},{"date":"1988-06-27","open":0.384863,"high":0.394389,"low":0.373591,"close":0.384488},{"date":"1988-06-28","open":0.383224,"high":0.394737,"low":0.373997,"close":0.384491},{"date":"1988-06-29","open":0.384491,"high":0.397059,"low":0.379585,"close":0.3906},{"date":"1988-06-30","open":0.3906,"high":0.396748,"low":0.385233,"close":0.392915},{"date":"1988-07-01","open":0.391304,"high":0.399671,"low":0.3824,"close":0.39187},{"date":"1988-07-05","open":0.39187,"high":0.396721,"low":0.385737,"close":0.39222},{"date":"1988-07-06","open":0.3906,"high":0.407095,"low":0.372771,"close":0.397651},{"date":"1988-07-07","open":0.395973,"high":0.4,"low":0.380795,"close":0.39},{"date":"1988-07-08","open":0.39,"high":0.395623,"low":0.38206,"close":0.384615},{"date":"1988-07-11","open":0.384615,"high":0.393939,"low":0.380795,"close":0.39},{"date":"1988-07-12","open":0.39,"high":0.39527,"low":0.378738,"close":0.385906},{"date":"1988-07-13","open":0.385906,"high":0.394915,"low":0.380872,"close":0.388889},{"date":"1988-07-14","open":0.390572,"high":0.39527,"low":0.38796,"close":0.392617},{"date":"1988-07-15","open":0.392617,"high":0.402357,"low":0.388704,"close":0.398333},{"date":"1988-07-18","open":0.398333,"high":0.405085,"low":0.388333,"close":0.391304},{"date":"1988-07-19","open":0.391304,"high":0.402027,"low":0.385,"close":0.392617},{"date":"1988-07-20","open":0.392617,"high":0.400338,"low":0.39,"close":0.393939},{"date":"1988-07-21","open":0.398637,"high":0.411248,"low":0.391823,"close":0.403141},{"date":"1988-07-22","open":0.403141,"high":0.413978,"low":0.398261,"close":0.4},{"date":"1988-07-25","open":0.4,"high":0.410935,"low":0.4,"close":0.404887},{"date":"1988-07-26","open":0.404887,"high":0.410122,"low":0.394872,"close":0.403087},{"date":"1988-07-27","open":0.403087,"high":0.417699,"low":0.394872,"close":0.409171},{"date":"1988-07-28","open":0.409171,"high":0.417989,"low":0.396226,"close":0.404803},{"date":"1988-07-29","open":0.404803,"high":0.411664,"low":0.388704,"close":0.398671},{"date":"1988-08-01","open":0.398671,"high":0.402685,"low":0.389439,"close":0.39404},{"date":"1988-08-02","open":0.39404,"high":0.398671,"low":0.388525,"close":0.395349},{"date":"1988-08-03","open":0.395349,"high":0.406355,"low":0.390164,"close":0.399671},{"date":"1988-08-04","open":0.399671,"high":0.406667,"low":0.395082,"close":0.399007},{"date":"1988-08-05","open":0.399007,"high":0.408784,"low":0.39404,"close":0.399666},{"date":"1988-08-08","open":0.399666,"high":0.413675,"low":0.39701,"close":0.398333},{"date":"1988-08-09","open":0.399666,"high":0.410256,"low":0.391304,"close":0.395973},{"date":"1988-08-10","open":0.397306,"high":0.407599,"low":0.388889,"close":0.404145},{"date":"1988-08-11","open":0.404145,"high":0.408377,"low":0.394872,"close":0.4},{"date":"1988-08-12","open":0.401372,"high":0.408377,"low":0.397942,"close":0.402754},{"date":"1988-08-15","open":0.402754,"high":0.411867,"low":0.399312,"close":0.40208},{"date":"1988-08-16","open":0.40208,"high":0.420593,"low":0.39523,"close":0.409639},{"date":"1988-08-17","open":0.409639,"high":0.418244,"low":0.400338,"close":0.408475},{"date":"1988-08-18","open":0.408475,"high":0.417376,"low":0.401667,"close":0.407407},{"date":"1988-08-19","open":0.407407,"high":0.417094,"low":0.405724,"close":0.412266},{"date":"1988-08-22","open":0.413675,"high":0.421144,"low":0.411966,"close":0.416235},{"date":"1988-08-23","open":0.417962,"high":0.43058,"low":0.417962,"close":0.427574},{"date":"1988-08-24","open":0.427574,"high":0.430823,"low":0.411864,"close":0.415254},{"date":"1988-08-25","open":0.418803,"high":0.426087,"low":0.413675,"close":0.423143},{"date":"1988-08-26","open":0.421687,"high":0.42685,"low":0.412162,"close":0.423932},{"date":"1988-08-29","open":0.423932,"high":0.432247,"low":0.409241,"close":0.42},{"date":"1988-08-30","open":0.42,"high":0.424242,"low":0.412252,"close":0.421405},{"date":"1988-08-31","open":0.421405,"high":0.426174,"low":0.412541,"close":0.41806},{"date":"1988-09-01","open":0.417785,"high":0.428571,"low":0.412752,"close":0.418644},{"date":"1988-09-02","open":0.417508,"high":0.43266,"low":0.407895,"close":0.421053},{"date":"1988-09-06","open":0.421053,"high":0.427632,"low":0.410915,"close":0.417069},{"date":"1988-09-07","open":0.417069,"high":0.42439,"low":0.4112,"close":0.41868},{"date":"1988-09-08","open":0.41868,"high":0.42811,"low":0.41046,"close":0.418124},{"date":"1988-09-09","open":0.418124,"high":0.42351,"low":0.40729,"close":0.4219},{"date":"1988-09-12","open":0.4219,"high":0.426494,"low":0.414944,"close":0.4208},{"date":"1988-09-13","open":0.4208,"high":0.424879,"low":0.411765,"close":0.42351},{"date":"1988-09-14","open":0.42351,"high":0.435772,"low":0.4208,"close":0.427642},{"date":"1988-09-15","open":0.426256,"high":0.427877,"low":0.4192,"close":0.424879},{"date":"1988-09-16","open":0.424879,"high":0.43436,"low":0.413902,"close":0.421801},{"date":"1988-09-19","open":0.422893,"high":0.429725,"low":0.418124,"close":0.4224},{"date":"1988-09-20","open":0.4224,"high":0.424,"low":0.414173,"close":0.418641},{"date":"1988-09-21","open":0.418641,"high":0.427663,"low":0.412773,"close":0.419003},{"date":"1988-09-22","open":0.419003,"high":0.42812,"low":0.411215,"close":0.418898},{"date":"1988-09-23","open":0.418898,"high":0.433812,"low":0.411215,"close":0.423676},{"date":"1988-09-26","open":0.422118,"high":0.42812,"low":0.417445,"close":0.42654},{"date":"1988-09-27","open":0.42654,"high":0.430622,"low":0.420221,"close":0.426307},{"date":"1988-09-28","open":0.426307,"high":0.427892,"low":0.417582,"close":0.423862},{"date":"1988-09-29","open":0.423862,"high":0.437599,"low":0.416667,"close":0.427245},{"date":"1988-09-30","open":0.427245,"high":0.431464,"low":0.413374,"close":0.417431},{"date":"1988-10-03","open":0.418462,"high":0.42236,"low":0.409231,"close":0.415385},{"date":"1988-10-04","open":0.415385,"high":0.420561,"low":0.407975,"close":0.415888},{"date":"1988-10-05","open":0.415888,"high":0.421875,"low":0.409231,"close":0.413313},{"date":"1988-10-06","open":0.413313,"high":0.423676,"low":0.407692,"close":0.411491},{"date":"1988-10-07","open":0.411765,"high":0.424149,"low":0.390602,"close":0.409295},{"date":"1988-10-10","open":0.412387,"high":0.416159,"low":0.406344,"close":0.409091},{"date":"1988-10-11","open":0.410334,"high":0.415385,"low":0.404255,"close":0.412844},{"date":"1988-10-12","open":0.414861,"high":0.423381,"low":0.407121,"close":0.420221},{"date":"1988-10-13","open":0.420221,"high":0.421801,"low":0.40367,"close":0.409231},{"date":"1988-10-14","open":0.406728,"high":0.412844,"low":0.395489,"close":0.402736},{"date":"1988-10-17","open":0.402736,"high":0.411765,"low":0.395489,"close":0.396992},{"date":"1988-10-18","open":0.395802,"high":0.401799,"low":0.389956,"close":0.394387},{"date":"1988-10-19","open":0.394387,"high":0.407855,"low":0.384389,"close":0.396114},{"date":"1988-10-20","open":0.396114,"high":0.415292,"low":0.38653,"close":0.402635},{"date":"1988-10-21","open":0.402635,"high":0.41037,"low":0.398243,"close":0.405564},{"date":"1988-10-24","open":0.405564,"high":0.407953,"low":0.378641,"close":0.381415},{"date":"1988-10-25","open":0.381415,"high":0.392655,"low":0.378267,"close":0.391549},{"date":"1988-10-26","open":0.390141,"high":0.400289,"low":0.383427,"close":0.391117},{"date":"1988-10-27","open":0.393372,"high":0.405646,"low":0.383285,"close":0.394698},{"date":"1988-10-28","open":0.394698,"high":0.402385,"low":0.388646,"close":0.397037},{"date":"1988-10-31","open":0.397037,"high":0.402675,"low":0.385838,"close":0.390173},{"date":"1988-11-01","open":0.390173,"high":0.400589,"low":0.390173,"close":0.39708},{"date":"1988-11-02","open":0.39708,"high":0.404727,"low":0.392754,"close":0.402349},{"date":"1988-11-03","open":0.402349,"high":0.405926,"low":0.390805,"close":0.39738},{"date":"1988-11-04","open":0.39738,"high":0.40325,"low":0.391304,"close":0.398818},{"date":"1988-11-07","open":0.401189,"high":0.407855,"low":0.395245,"close":0.4},{"date":"1988-11-08","open":0.397608,"high":0.403587,"low":0.395245,"close":0.397914},{"date":"1988-11-09","open":0.397914,"high":0.404545,"low":0.390788,"close":0.394619},{"date":"1988-11-10","open":0.394619,"high":0.401813,"low":0.391111,"close":0.392273},{"date":"1988-11-11","open":0.393124,"high":0.405864,"low":0.382661,"close":0.398773},{"date":"1988-11-14","open":0.398773,"high":0.405573,"low":0.387879,"close":0.393939},{"date":"1988-11-15","open":0.393939,"high":0.402736,"low":0.384047,"close":0.393443},{"date":"1988-11-16","open":0.393443,"high":0.408669,"low":0.38003,"close":0.398462},{"date":"1988-11-17","open":0.398462,"high":0.408385,"low":0.394817,"close":0.398462},{"date":"1988-11-18","open":0.398462,"high":0.406154,"low":0.391239,"close":0.399696},{"date":"1988-11-21","open":0.399696,"high":0.405864,"low":0.391239,"close":0.398485},{"date":"1988-11-22","open":0.398485,"high":0.407975,"low":0.391304,"close":0.400302},{"date":"1988-11-23","open":0.401813,"high":0.411585,"low":0.398801,"close":0.403298},{"date":"1988-11-25","open":0.39577,"high":0.40184,"low":0.391239,"close":0.397866},{"date":"1988-11-28","open":0.397866,"high":0.411215,"low":0.397866,"close":0.404615},{"date":"1988-11-29","open":0.404615,"high":0.419753,"low":0.393124,"close":0.403298},{"date":"1988-11-30","open":0.403298,"high":0.412387,"low":0.393539,"close":0.397944},{"date":"1988-12-01","open":0.397944,"high":0.419505,"low":0.390602,"close":0.410494},{"date":"1988-12-02","open":0.410494,"high":0.420312,"low":0.406442,"close":0.417702},{"date":"1988-12-05","open":0.417702,"high":0.437002,"low":0.409786,"close":0.421296},{"date":"1988-12-06","open":0.421296,"high":0.431464,"low":0.418462,"close":0.430124},{"date":"1988-12-07","open":0.428793,"high":0.430341,"low":0.416413,"close":0.422256},{"date":"1988-12-08","open":0.422256,"high":0.426154,"low":0.416413,"close":0.419207},{"date":"1988-12-09","open":0.419207,"high":0.422256,"low":0.410795,"close":0.418429},{"date":"1988-12-12","open":0.418429,"high":0.427914,"low":0.412294,"close":0.420489},{"date":"1988-12-13","open":0.420489,"high":0.433022,"low":0.417431,"close":0.427692},{"date":"1988-12-14","open":0.426154,"high":0.431464,"low":0.421538,"close":0.423077},{"date":"1988-12-15","open":0.423077,"high":0.428793,"low":0.421538,"close":0.424615},{"date":"1988-12-16","open":0.424615,"high":0.431464,"low":0.421779,"close":0.428793},{"date":"1988-12-19","open":0.428793,"high":0.437888,"low":0.422256,"close":0.429664},{"date":"1988-12-20","open":0.429664,"high":0.432722,"low":0.418429,"close":0.422492},{"date":"1988-12-21","open":0.422492,"high":0.42378,"low":0.415408,"close":0.419697},{"date":"1988-12-22","open":0.419697,"high":0.426606,"low":0.418429,"close":0.420973},{"date":"1988-12-23","open":0.420973,"high":0.425532,"low":0.418429,"close":0.424242},{"date":"1988-12-27","open":0.424242,"high":0.429448,"low":0.41994,"close":0.425076},{"date":"1988-12-28","open":0.425076,"high":0.430556,"low":0.42378,"close":0.427692},{"date":"1988-12-29","open":0.427692,"high":0.430769,"low":0.416792,"close":0.419549},{"date":"1988-12-30","open":0.419549,"high":0.426829,"low":0.415292,"close":0.424012},{"date":"1989-01-03","open":0.420973,"high":0.428793,"low":0.410606,"close":0.413374},{"date":"1989-01-04","open":0.416413,"high":0.430982,"low":0.41203,"close":0.419549},{"date":"1989-01-05","open":0.419549,"high":0.430303,"low":0.415797,"close":0.429003},{"date":"1989-01-06","open":0.429003,"high":0.433131,"low":0.421289,"close":0.427052},{"date":"1989-01-09","open":0.427052,"high":0.431193,"low":0.421053,"close":0.428354},{"date":"1989-01-10","open":0.428354,"high":0.433846,"low":0.422256,"close":0.425076},{"date":"1989-01-11","open":0.425076,"high":0.429448,"low":0.422256,"close":0.42378},{"date":"1989-01-12","open":0.42378,"high":0.431193,"low":0.418429,"close":0.425532},{"date":"1989-01-13","open":0.425532,"high":0.434783,"low":0.416541,"close":0.430341},{"date":"1989-01-16","open":0.430341,"high":0.435937,"low":0.427469,"close":0.430341},{"date":"1989-01-17","open":0.430341,"high":0.431889,"low":0.423547,"close":0.425076},{"date":"1989-01-18","open":0.425076,"high":0.433437,"low":0.423547,"close":0.432099},{"date":"1989-01-19","open":0.432099,"high":0.444094,"low":0.430556,"close":0.439062},{"date":"1989-01-20","open":0.439062,"high":0.44691,"low":0.4375,"close":0.445325},{"date":"1989-01-23","open":0.445325,"high":0.45151,"low":0.43956,"close":0.44374},{"date":"1989-01-24","open":0.44374,"high":0.451664,"low":0.436137,"close":0.44081},{"date":"1989-01-25","open":0.44081,"high":0.44741,"low":0.436335,"close":0.44584},{"date":"1989-01-26","open":0.44584,"high":0.450549,"low":0.433846,"close":0.442724},{"date":"1989-01-27","open":0.441358,"high":0.447531,"low":0.43465,"close":0.443077},{"date":"1989-01-30","open":0.443077,"high":0.447531,"low":0.43617,"close":0.442073},{"date":"1989-01-31","open":0.442073,"high":0.446646,"low":0.420438,"close":0.430044},{"date":"1989-02-01","open":0.431315,"high":0.43928,"low":0.42836,"close":0.436662},{"date":"1989-02-02","open":0.436662,"high":0.44078,"low":0.432392,"close":0.436662},{"date":"1989-02-03","open":0.436662,"high":0.443609,"low":0.432392,"close":0.438152},{"date":"1989-02-06","open":0.438152,"high":0.449624,"low":0.435364,"close":0.443946},{"date":"1989-02-07","open":0.442623,"high":0.451565,"low":0.432314,"close":0.437956},{"date":"1989-02-08","open":0.437956,"high":0.44904,"low":0.432081,"close":0.439592},{"date":"1989-02-09","open":0.439592,"high":0.448737,"low":0.428986,"close":0.441481},{"date":"1989-02-10","open":0.442793,"high":0.450151,"low":0.435364,"close":0.442598},{"date":"1989-02-13","open":0.442598,"high":0.452599,"low":0.439098,"close":0.442105},{"date":"1989-02-14","open":0.442105,"high":0.45,"low":0.434978,"close":0.439098},{"date":"1989-02-15","open":0.439098,"high":0.450151,"low":0.434978,"close":0.446777},{"date":"1989-02-16","open":0.446936,"high":0.45142,"low":0.441654,"close":0.444444},{"date":"1989-02-17","open":0.444444,"high":0.456166,"low":0.434783,"close":0.445415},{"date":"1989-02-21","open":0.445415,"high":0.452135,"low":0.433526,"close":0.439239},{"date":"1989-02-22","open":0.439239,"high":0.457447,"low":0.427526,"close":0.445289},{"date":"1989-02-23","open":0.445289,"high":0.448328,"low":0.434978,"close":0.442279},{"date":"1989-02-24","open":0.442279,"high":0.453846,"low":0.433681,"close":0.447692},{"date":"1989-02-27","open":0.447692,"high":0.453846,"low":0.440909,"close":0.443939},{"date":"1989-02-28","open":0.443939,"high":0.454407,"low":0.437967,"close":0.446777},{"date":"1989-03-01","open":0.446777,"high":0.455772,"low":0.437592,"close":0.447094},{"date":"1989-03-02","open":0.447094,"high":0.45441,"low":0.441826,"close":0.447407},{"date":"1989-03-03","open":0.447407,"high":0.453055,"low":0.446086,"close":0.44904},{"date":"1989-03-06","open":0.450517,"high":0.460507,"low":0.442029,"close":0.446377},{"date":"1989-03-07","open":0.446377,"high":0.457778,"low":0.442029,"close":0.451994},{"date":"1989-03-08","open":0.451994,"high":0.465082,"low":0.446715,"close":0.460741},{"date":"1989-03-09","open":0.459138,"high":0.463268,"low":0.451709,"close":0.457399},{"date":"1989-03-10","open":0.457399,"high":0.46015,"low":0.436416,"close":0.446559},{"date":"1989-03-13","open":0.446559,"high":0.462555,"low":0.436963,"close":0.451009},{"date":"1989-03-14","open":0.451009,"high":0.455202,"low":0.445714,"close":0.448571},{"date":"1989-03-15","open":0.446023,"high":0.457386,"low":0.432918,"close":0.446602},{"date":"1989-03-16","open":0.444138,"high":0.446897,"low":0.431293,"close":0.440655},{"date":"1989-03-17","open":0.43879,"high":0.453125,"low":0.430536,"close":0.446479},{"date":"1989-03-20","open":0.44507,"high":0.454023,"low":0.435211,"close":0.445714},{"date":"1989-03-21","open":0.443182,"high":0.446023,"low":0.436364,"close":0.444602},{"date":"1989-03-22","open":0.439161,"high":0.444755,"low":0.433103,"close":0.437241},{"date":"1989-03-23","open":0.437241,"high":0.442281,"low":0.428377,"close":0.433103},{"date":"1989-03-27","open":0.434302,"high":0.447887,"low":0.432918,"close":0.43828},{"date":"1989-03-28","open":0.437068,"high":0.4426,"low":0.431105,"close":0.438451},{"date":"1989-03-29","open":0.438451,"high":0.4426,"low":0.431105,"close":0.436214},{"date":"1989-03-30","open":0.436214,"high":0.438957,"low":0.426052,"close":0.429932},{"date":"1989-03-31","open":0.429932,"high":0.436562,"low":0.425876,"close":0.431267},{"date":"1989-04-03","open":0.431267,"high":0.440816,"low":0.425134,"close":0.433155},{"date":"1989-04-04","open":0.433155,"high":0.445946,"low":0.424403,"close":0.444744},{"date":"1989-04-05","open":0.444744,"high":0.446092,"low":0.438503,"close":0.441176},{"date":"1989-04-06","open":0.442359,"high":0.446092,"low":0.442359,"close":0.4437},{"date":"1989-04-07","open":0.4437,"high":0.450135,"low":0.441176,"close":0.448925},{"date":"1989-04-10","open":0.448925,"high":0.455405,"low":0.442359,"close":0.446092},{"date":"1989-04-11","open":0.446092,"high":0.451832,"low":0.443548,"close":0.444744},{"date":"1989-04-12","open":0.444744,"high":0.446092,"low":0.434316,"close":0.436658},{"date":"1989-04-13","open":0.436658,"high":0.440977,"low":0.423592,"close":0.424731},{"date":"1989-04-14","open":0.422667,"high":0.433333,"low":0.414379,"close":0.424837},{"date":"1989-04-17","open":0.424837,"high":0.431579,"low":0.422222,"close":0.426509},{"date":"1989-04-18","open":0.428944,"high":0.435463,"low":0.423423,"close":0.427097},{"date":"1989-04-19","open":0.427097,"high":0.432855,"low":0.423423,"close":0.425806},{"date":"1989-04-20","open":0.425806,"high":0.431373,"low":0.415701,"close":0.426336},{"date":"1989-04-21","open":0.426336,"high":0.435463,"low":0.420849,"close":0.425997},{"date":"1989-04-24","open":0.425997,"high":0.435798,"low":0.424904,"close":0.428755},{"date":"1989-04-25","open":0.428755,"high":0.433719,"low":0.425478,"close":0.429858},{"date":"1989-04-26","open":0.429858,"high":0.435964,"low":0.427657,"close":0.432258},{"date":"1989-04-27","open":0.432258,"high":0.438392,"low":0.421717,"close":0.431498},{"date":"1989-04-28","open":0.430396,"high":0.434227,"low":0.423174,"close":0.426952},{"date":"1989-05-01","open":0.426952,"high":0.434177,"low":0.416667,"close":0.425373},{"date":"1989-05-02","open":0.424691,"high":0.430864,"low":0.413959,"close":0.420413},{"date":"1989-05-03","open":0.416164,"high":0.416164,"low":0.408602,"close":0.411765},{"date":"1989-05-04","open":0.411765,"high":0.416768,"low":0.405762,"close":0.410133},{"date":"1989-05-05","open":0.410133,"high":0.420219,"low":0.405762,"close":0.410909},{"date":"1989-05-08","open":0.410909,"high":0.422414,"low":0.406739,"close":0.420859},{"date":"1989-05-09","open":0.420859,"high":0.4325,"low":0.416361,"close":0.428928},{"date":"1989-05-10","open":0.428928,"high":0.43,"low":0.419951,"close":0.419951},{"date":"1989-05-11","open":0.419951,"high":0.422222,"low":0.40479,"close":0.40479},{"date":"1989-05-12","open":0.398585,"high":0.415094,"low":0.385405,"close":0.401368},{"date":"1989-05-15","open":0.401368,"high":0.409302,"low":0.397042,"close":0.402286},{"date":"1989-05-16","open":0.402286,"high":0.411833,"low":0.4,"close":0.408516},{"date":"1989-05-17","open":0.407577,"high":0.416762,"low":0.391593,"close":0.40067},{"date":"1989-05-18","open":0.40067,"high":0.414882,"low":0.399777,"close":0.408072},{"date":"1989-05-19","open":0.410314,"high":0.41704,"low":0.406667,"close":0.41387},{"date":"1989-05-22","open":0.41387,"high":0.423901,"low":0.40708,"close":0.417226},{"date":"1989-05-23","open":0.41704,"high":0.427095,"low":0.401345,"close":0.41217},{"date":"1989-05-24","open":0.413119,"high":0.428404,"low":0.411968,"close":0.420746},{"date":"1989-05-25","open":0.420746,"high":0.42757,"low":0.411226,"close":0.415808},{"date":"1989-05-26","open":0.415808,"high":0.420207,"low":0.406951,"close":0.409193},{"date":"1989-05-30","open":0.409193,"high":0.423299,"low":0.393096,"close":0.405929},{"date":"1989-05-31","open":0.405006,"high":0.412969,"low":0.392699,"close":0.400222},{"date":"1989-06-01","open":0.400222,"high":0.406459,"low":0.395374,"close":0.400662},{"date":"1989-06-02","open":0.39978,"high":0.40859,"low":0.394995,"close":0.40458},{"date":"1989-06-05","open":0.40458,"high":0.406798,"low":0.394137,"close":0.398026},{"date":"1989-06-06","open":0.398026,"high":0.412627,"low":0.386041,"close":0.397124},{"date":"1989-06-07","open":0.39823,"high":0.405345,"low":0.395604,"close":0.401549},{"date":"1989-06-08","open":0.402439,"high":0.409245,"low":0.396896,"close":0.402466},{"date":"1989-06-09","open":0.402466,"high":0.409966,"low":0.400224,"close":0.402247},{"date":"1989-06-12","open":0.401124,"high":0.405221,"low":0.395506,"close":0.402039},{"date":"1989-06-13","open":0.404789,"high":0.412791,"low":0.400228,"close":0.40578},{"date":"1989-06-14","open":0.402985,"high":0.405281,"low":0.394111,"close":0.397508},{"date":"1989-06-15","open":0.399317,"high":0.410256,"low":0.391354,"close":0.400231},{"date":"1989-06-16","open":0.401384,"high":0.412178,"low":0.401384,"close":0.407193},{"date":"1989-06-19","open":0.407193,"high":0.413146,"low":0.402762,"close":0.411215},{"date":"1989-06-20","open":0.408353,"high":0.411833,"low":0.404133,"close":0.405281},{"date":"1989-06-21","open":0.403429,"high":0.406857,"low":0.395716,"close":0.398641},{"date":"1989-06-22","open":0.398641,"high":0.408419,"low":0.394619,"close":0.401345},{"date":"1989-06-23","open":0.40625,"high":0.417411,"low":0.395223,"close":0.40608},{"date":"1989-06-26","open":0.404995,"high":0.406761,"low":0.394822,"close":0.39698},{"date":"1989-06-27","open":0.398058,"high":0.402162,"low":0.39089,"close":0.391949},{"date":"1989-06-28","open":0.392781,"high":0.399137,"low":0.38535,"close":0.390608},{"date":"1989-06-29","open":0.391211,"high":0.406459,"low":0.381565,"close":0.398664},{"date":"1989-06-30","open":0.398664,"high":0.41217,"low":0.381111,"close":0.396843},{"date":"1989-07-03","open":0.396843,"high":0.405714,"low":0.393258,"close":0.40113},{"date":"1989-07-05","open":0.40113,"high":0.411968,"low":0.394589,"close":0.405929},{"date":"1989-07-06","open":0.405929,"high":0.40935,"low":0.393736,"close":0.398876},{"date":"1989-07-07","open":0.398876,"high":0.41236,"low":0.384615,"close":0.396308},{"date":"1989-07-10","open":0.396308,"high":0.406388,"low":0.394137,"close":0.401316},{"date":"1989-07-11","open":0.39848,"high":0.402823,"low":0.391676,"close":0.399137},{"date":"1989-07-12","open":0.399137,"high":0.402612,"low":0.393972,"close":0.398919},{"date":"1989-07-13","open":0.396757,"high":0.39848,"low":0.390743,"close":0.393514},{"date":"1989-07-14","open":0.393514,"high":0.405973,"low":0.385361,"close":0.395676},{"date":"1989-07-17","open":0.395676,"high":0.404788,"low":0.393126,"close":0.398278},{"date":"1989-07-18","open":0.399137,"high":0.406761,"low":0.394822,"close":0.404788},{"date":"1989-07-19","open":0.406964,"high":0.410229,"low":0.392034,"close":0.396008},{"date":"1989-07-20","open":0.396008,"high":0.407563,"low":0.381966,"close":0.391934},{"date":"1989-07-21","open":0.391934,"high":0.403109,"low":0.38352,"close":0.397134},{"date":"1989-07-24","open":0.398767,"high":0.409664,"low":0.396711,"close":0.404612},{"date":"1989-07-25","open":0.406709,"high":0.415966,"low":0.400413,"close":0.408142},{"date":"1989-07-26","open":0.406445,"high":0.413721,"low":0.39471,"close":0.404883},{"date":"1989-07-27","open":0.40121,"high":0.40625,"low":0.394841,"close":0.4002},{"date":"1989-07-28","open":0.4002,"high":0.406439,"low":0.395418,"close":0.397},{"date":"1989-07-31","open":0.397,"high":0.425852,"low":0.381643,"close":0.410628},{"date":"1989-08-01","open":0.410628,"high":0.431275,"low":0.400962,"close":0.41369},{"date":"1989-08-02","open":0.41369,"high":0.421315,"low":0.408423,"close":0.41332},{"date":"1989-08-03","open":0.41332,"high":0.423,"low":0.409756,"close":0.418327},{"date":"1989-08-04","open":0.421687,"high":0.431795,"low":0.411647,"close":0.420838},{"date":"1989-08-07","open":0.420838,"high":0.429887,"low":0.40982,"close":0.417836},{"date":"1989-08-08","open":0.417836,"high":0.427273,"low":0.415832,"close":0.424547},{"date":"1989-08-09","open":0.424547,"high":0.438723,"low":0.416,"close":0.423194},{"date":"1989-08-10","open":0.423194,"high":0.440625,"low":0.41844,"close":0.425945},{"date":"1989-08-11","open":0.425945,"high":0.430769,"low":0.404618,"close":0.414534},{"date":"1989-08-14","open":0.416238,"high":0.428274,"low":0.416238,"close":0.422958},{"date":"1989-08-15","open":0.423992,"high":0.434238,"low":0.423117,"close":0.430208},{"date":"1989-08-16","open":0.432292,"high":0.4375,"low":0.422177,"close":0.42784},{"date":"1989-08-17","open":0.42784,"high":0.440928,"low":0.416922,"close":0.431393},{"date":"1989-08-18","open":0.431393,"high":0.440126,"low":0.426213,"close":0.430196},{"date":"1989-08-21","open":0.430196,"high":0.440126,"low":0.413333,"close":0.424528},{"date":"1989-08-22","open":0.424528,"high":0.429622,"low":0.416925,"close":0.422958},{"date":"1989-08-23","open":0.421215,"high":0.427394,"low":0.410463,"close":0.417505},{"date":"1989-08-24","open":0.416834,"high":0.426854,"low":0.409046,"close":0.418879},{"date":"1989-08-25","open":0.418879,"high":0.42515,"low":0.40958,"close":0.418327},{"date":"1989-08-28","open":0.418327,"high":0.428571,"low":0.413519,"close":0.419483},{"date":"1989-08-29","open":0.420319,"high":0.428427,"low":0.417331,"close":0.423387},{"date":"1989-08-30","open":0.423387,"high":0.428571,"low":0.412525,"close":0.414343},{"date":"1989-08-31","open":0.416834,"high":0.424057,"low":0.412826,"close":0.423194},{"date":"1989-09-01","open":0.423194,"high":0.434604,"low":0.419289,"close":0.430769},{"date":"1989-09-05","open":0.426667,"high":0.434238,"low":0.419652,"close":0.427083},{"date":"1989-09-06","open":0.427083,"high":0.435381,"low":0.417879,"close":0.426316},{"date":"1989-09-07","open":0.426316,"high":0.433298,"low":0.42437,"close":0.427215},{"date":"1989-09-08","open":0.425105,"high":0.434736,"low":0.416667,"close":0.42476},{"date":"1989-09-11","open":0.423693,"high":0.427341,"low":0.415074,"close":0.420491},{"date":"1989-09-12","open":0.420491,"high":0.426738,"low":0.412815,"close":0.417017},{"date":"1989-09-13","open":0.417017,"high":0.423567,"low":0.405208,"close":0.412951},{"date":"1989-09-14","open":0.412951,"high":0.430571,"low":0.411017,"close":0.423404},{"date":"1989-09-15","open":0.423404,"high":0.433657,"low":0.414376,"close":0.418432},{"date":"1989-09-18","open":0.418432,"high":0.424275,"low":0.414195,"close":0.420321},{"date":"1989-09-19","open":0.414557,"high":0.416667,"low":0.408142,"close":0.411579},{"date":"1989-09-20","open":0.411579,"high":0.419251,"low":0.409664,"close":0.418182},{"date":"1989-09-21","open":0.418182,"high":0.421791,"low":0.406582,"close":0.411576},{"date":"1989-09-22","open":0.411576,"high":0.424374,"low":0.407643,"close":0.414013},{"date":"1989-09-25","open":0.414013,"high":0.4338,"low":0.409958,"close":0.422294},{"date":"1989-09-26","open":0.425509,"high":0.433012,"low":0.421444,"close":0.429796},{"date":"1989-09-27","open":0.429796,"high":0.435016,"low":0.414761,"close":0.420833},{"date":"1989-09-28","open":0.421875,"high":0.442348,"low":0.412004,"close":0.429298},{"date":"1989-09-29","open":0.429298,"high":0.437821,"low":0.421529,"close":0.427115},{"date":"1989-10-02","open":0.427115,"high":0.438974,"low":0.417172,"close":0.432323},{"date":"1989-10-03","open":0.433468,"high":0.44254,"low":0.422812,"close":0.431662},{"date":"1989-10-04","open":0.431662,"high":0.438492,"low":0.42787,"close":0.434483},{"date":"1989-10-05","open":0.434483,"high":0.441118,"low":0.429695,"close":0.434524},{"date":"1989-10-06","open":0.434524,"high":0.443775,"low":0.430678,"close":0.436634},{"date":"1989-10-09","open":0.436634,"high":0.444779,"low":0.429842,"close":0.438},{"date":"1989-10-10","open":0.438,"high":0.442771,"low":0.431412,"close":0.439243},{"date":"1989-10-11","open":0.439243,"high":0.443662,"low":0.434263,"close":0.44},{"date":"1989-10-12","open":0.44,"high":0.444556,"low":0.432136,"close":0.43662},{"date":"1989-10-13","open":0.43662,"high":0.483296,"low":0.405433,"close":0.45},{"date":"1989-10-16","open":0.45,"high":0.463333,"low":0.400207,"close":0.438025},{"date":"1989-10-17","open":0.438025,"high":0.444915,"low":0.414709,"close":0.427692},{"date":"1989-10-18","open":0.427692,"high":0.442487,"low":0.415832,"close":0.426707},{"date":"1989-10-19","open":0.426854,"high":0.445892,"low":0.418057,"close":0.435644},{"date":"1989-10-20","open":0.435644,"high":0.441352,"low":0.42787,"close":0.438492},{"date":"1989-10-23","open":0.438492,"high":0.451098,"low":0.433628,"close":0.444335},{"date":"1989-10-24","open":0.444335,"high":0.46359,"low":0.42522,"close":0.444554},{"date":"1989-10-25","open":0.444554,"high":0.455357,"low":0.43285,"close":0.442815},{"date":"1989-10-26","open":0.442815,"high":0.450298,"low":0.43038,"close":0.442346},{"date":"1989-10-27","open":0.442346,"high":0.448589,"low":0.434394,"close":0.442771},{"date":"1989-10-30","open":0.442771,"high":0.451874,"low":0.44,"close":0.442886},{"date":"1989-10-31","open":0.443227,"high":0.453187,"low":0.429952,"close":0.437561},{"date":"1989-11-01","open":0.437561,"high":0.452569,"low":0.437561,"close":0.443902},{"date":"1989-11-02","open":0.446516,"high":0.452286,"low":0.439647,"close":0.44664},{"date":"1989-11-03","open":0.44664,"high":0.450199,"low":0.439647,"close":0.444444},{"date":"1989-11-06","open":0.444444,"high":0.451613,"low":0.437624,"close":0.445674},{"date":"1989-11-07","open":0.445674,"high":0.456566,"low":0.443888,"close":0.454728},{"date":"1989-11-08","open":0.451195,"high":0.464143,"low":0.443683,"close":0.45821},{"date":"1989-11-09","open":0.45821,"high":0.462302,"low":0.452311,"close":0.455534},{"date":"1989-11-10","open":0.455534,"high":0.461155,"low":0.454187,"close":0.458416},{"date":"1989-11-13","open":0.458416,"high":0.459325,"low":0.451327,"close":0.453294},{"date":"1989-11-14","open":0.453294,"high":0.458498,"low":0.446516,"close":0.451232},{"date":"1989-11-15","open":0.451232,"high":0.46131,"low":0.444121,"close":0.449951},{"date":"1989-11-16","open":0.449951,"high":0.463271,"low":0.441571,"close":0.451056},{"date":"1989-11-17","open":0.451056,"high":0.458778,"low":0.448375,"close":0.453065},{"date":"1989-11-20","open":0.453065,"high":0.456123,"low":0.448473,"close":0.452975},{"date":"1989-11-21","open":0.452975,"high":0.46757,"low":0.44697,"close":0.459847},{"date":"1989-11-22","open":0.459847,"high":0.470363,"low":0.449113,"close":0.453695},{"date":"1989-11-24","open":0.45463,"high":0.460094,"low":0.447102,"close":0.454124},{"date":"1989-11-27","open":0.454124,"high":0.458372,"low":0.447734,"close":0.453695},{"date":"1989-11-28","open":0.453695,"high":0.460227,"low":0.451824,"close":0.456604},{"date":"1989-11-29","open":0.458333,"high":0.468538,"low":0.448864,"close":0.457971},{"date":"1989-11-30","open":0.458052,"high":0.465767,"low":0.448113,"close":0.456522},{"date":"1989-12-01","open":0.454802,"high":0.468927,"low":0.445983,"close":0.459459},{"date":"1989-12-04","open":0.459459,"high":0.46385,"low":0.457596,"close":0.460243},{"date":"1989-12-05","open":0.460243,"high":0.468571,"low":0.451914,"close":0.458333},{"date":"1989-12-06","open":0.458333,"high":0.471498,"low":0.457467,"close":0.464491},{"date":"1989-12-07","open":0.464491,"high":0.467633,"low":0.458891,"close":0.460653},{"date":"1989-12-08","open":0.461832,"high":0.465649,"low":0.453608,"close":0.457357},{"date":"1989-12-11","open":0.457357,"high":0.464218,"low":0.45311,"close":0.459384},{"date":"1989-12-12","open":0.459384,"high":0.46592,"low":0.451702,"close":0.457222},{"date":"1989-12-13","open":0.459982,"high":0.467221,"low":0.455373,"close":0.461822},{"date":"1989-12-14","open":0.460829,"high":0.466853,"low":0.454378,"close":0.465051},{"date":"1989-12-15","open":0.465051,"high":0.470478,"low":0.453456,"close":0.464319},{"date":"1989-12-18","open":0.464319,"high":0.48187,"low":0.45337,"close":0.46875},{"date":"1989-12-19","open":0.467803,"high":0.479146,"low":0.45928,"close":0.471209},{"date":"1989-12-20","open":0.471209,"high":0.481881,"low":0.451336,"close":0.458654},{"date":"1989-12-21","open":0.459981,"high":0.473943,"low":0.44648,"close":0.449951},{"date":"1989-12-22","open":0.453839,"high":0.465366,"low":0.446463,"close":0.453155},{"date":"1989-12-26","open":0.453155,"high":0.459981,"low":0.448473,"close":0.452107},{"date":"1989-12-27","open":0.452107,"high":0.458812,"low":0.448669,"close":0.455153},{"date":"1989-12-28","open":0.455153,"high":0.458891,"low":0.452562,"close":0.457143},{"date":"1989-12-29","open":0.456274,"high":0.461977,"low":0.447048,"close":0.452671},{"date":"1990-01-02","open":0.452671,"high":0.465649,"low":0.448179,"close":0.455649},{"date":"1990-01-03","open":0.455649,"high":0.461248,"low":0.444754,"close":0.45283},{"date":"1990-01-04","open":0.454545,"high":0.465634,"low":0.44697,"close":0.455238},{"date":"1990-01-05","open":0.455238,"high":0.470302,"low":0.450476,"close":0.457971},{"date":"1990-01-08","open":0.457971,"high":0.47036,"low":0.447917,"close":0.459203},{"date":"1990-01-09","open":0.459203,"high":0.470474,"low":0.452652,"close":0.461538},{"date":"1990-01-10","open":0.461538,"high":0.478131,"low":0.454808,"close":0.471344},{"date":"1990-01-11","open":0.471344,"high":0.481038,"low":0.46621,"close":0.4751},{"date":"1990-01-12","open":0.474849,"high":0.483112,"low":0.461771,"close":0.469867},{"date":"1990-01-15","open":0.470829,"high":0.480208,"low":0.462641,"close":0.470833},{"date":"1990-01-16","open":0.470833,"high":0.477987,"low":0.446787,"close":0.457831},{"date":"1990-01-17","open":0.457831,"high":0.466803,"low":0.44831,"close":0.454819},{"date":"1990-01-18","open":0.454819,"high":0.463739,"low":0.448795,"close":0.45694},{"date":"1990-01-19","open":0.455645,"high":0.458669,"low":0.451098,"close":0.454},{"date":"1990-01-22","open":0.454,"high":0.467626,"low":0.4375,"close":0.451382},{"date":"1990-01-23","open":0.451382,"high":0.4613,"low":0.439394,"close":0.454452},{"date":"1990-01-24","open":0.453429,"high":0.4673,"low":0.438202,"close":0.453237},{"date":"1990-01-25","open":0.453237,"high":0.465336,"low":0.435138,"close":0.450734},{"date":"1990-01-26","open":0.450734,"high":0.48,"low":0.43215,"close":0.452304},{"date":"1990-01-29","open":0.452304,"high":0.463705,"low":0.440803,"close":0.453291},{"date":"1990-01-30","open":0.451168,"high":0.457481,"low":0.429474,"close":0.441836},{"date":"1990-01-31","open":0.441737,"high":0.455508,"low":0.435282,"close":0.448852},{"date":"1990-02-01","open":0.448852,"high":0.453027,"low":0.441813,"close":0.442842},{"date":"1990-02-02","open":0.442842,"high":0.455016,"low":0.43465,"close":0.443309},{"date":"1990-02-05","open":0.443309,"high":0.449845,"low":0.439224,"close":0.443988},{"date":"1990-02-06","open":0.443988,"high":0.445015,"low":0.431452,"close":0.434343},{"date":"1990-02-07","open":0.434343,"high":0.447395,"low":0.425703,"close":0.4375},{"date":"1990-02-08","open":0.435743,"high":0.440763,"low":0.426587,"close":0.434},{"date":"1990-02-09","open":0.434,"high":0.438755,"low":0.427579,"close":0.429283},{"date":"1990-02-12","open":0.429283,"high":0.432,"low":0.422465,"close":0.427146},{"date":"1990-02-13","open":0.428,"high":0.439099,"low":0.418,"close":0.427988},{"date":"1990-02-14","open":0.427988,"high":0.432958,"low":0.424519,"close":0.428135},{"date":"1990-02-15","open":0.428135,"high":0.444217,"low":0.422222,"close":0.438384},{"date":"1990-02-16","open":0.438384,"high":0.445575,"low":0.428858,"close":0.435402},{"date":"1990-02-20","open":0.439877,"high":0.448852,"low":0.434738,"close":0.442606},{"date":"1990-02-21","open":0.444906,"high":0.455603,"low":0.439709,"close":0.450526},{"date":"1990-02-22","open":0.450526,"high":0.462766,"low":0.440625,"close":0.448093},{"date":"1990-02-23","open":0.448093,"high":0.459893,"low":0.442348,"close":0.44926},{"date":"1990-02-26","open":0.450317,"high":0.461702,"low":0.446541,"close":0.453878},{"date":"1990-02-27","open":0.453878,"high":0.463983,"low":0.445015,"close":0.45285},{"date":"1990-02-28","open":0.45285,"high":0.460499,"low":0.444444,"close":0.452308},{"date":"1990-03-01","open":0.452308,"high":0.464657,"low":0.451282,"close":0.459459},{"date":"1990-03-02","open":0.459459,"high":0.469409,"low":0.452947,"close":0.46308},{"date":"1990-03-05","open":0.46308,"high":0.467091,"low":0.457895,"close":0.465042},{"date":"1990-03-06","open":0.465116,"high":0.472516,"low":0.460251,"close":0.467573},{"date":"1990-03-07","open":0.466597,"high":0.468685,"low":0.45829,"close":0.45932},{"date":"1990-03-08","open":0.45932,"high":0.466529,"low":0.446,"close":0.456566},{"date":"1990-03-09","open":0.455556,"high":0.462564,"low":0.448795,"close":0.460594},{"date":"1990-03-12","open":0.460594,"high":0.464543,"low":0.449799,"close":0.452811},{"date":"1990-03-13","open":0.453722,"high":0.460993,"low":0.450704,"close":0.453535},{"date":"1990-03-14","open":0.453535,"high":0.462793,"low":0.45171,"close":0.458883},{"date":"1990-03-15","open":0.458883,"high":0.462944,"low":0.449799,"close":0.456566},{"date":"1990-03-16","open":0.456566,"high":0.462626,"low":0.446108,"close":0.457086},{"date":"1990-03-19","open":0.457086,"high":0.473843,"low":0.442177,"close":0.457726},{"date":"1990-03-20","open":0.456754,"high":0.460333,"low":0.445192,"close":0.454634},{"date":"1990-03-21","open":0.454634,"high":0.458456,"low":0.446377,"close":0.451707},{"date":"1990-03-22","open":0.451707,"high":0.461155,"low":0.439261,"close":0.448515},{"date":"1990-03-23","open":0.450593,"high":0.45751,"low":0.442289,"close":0.450828},{"date":"1990-03-26","open":0.449177,"high":0.454985,"low":0.441065,"close":0.446257},{"date":"1990-03-27","open":0.446257,"high":0.455159,"low":0.437618,"close":0.44518},{"date":"1990-03-28","open":0.44518,"high":0.454111,"low":0.439663,"close":0.44507},{"date":"1990-03-29","open":0.44507,"high":0.453155,"low":0.440376,"close":0.447818},{"date":"1990-03-30","open":0.447719,"high":0.454195,"low":0.442966,"close":0.447318},{"date":"1990-04-02","open":0.447318,"high":0.461613,"low":0.442748,"close":0.453244},{"date":"1990-04-03","open":0.450664,"high":0.460152,"low":0.444341,"close":0.452671},{"date":"1990-04-04","open":0.452671,"high":0.462928,"low":0.449113,"close":0.457467},{"date":"1990-04-05","open":0.457467,"high":0.462998,"low":0.451072,"close":0.455744},{"date":"1990-04-06","open":0.45276,"high":0.456501,"low":0.446907,"close":0.449677},{"date":"1990-04-09","open":0.449677,"high":0.458758,"low":0.43705,"close":0.446751},{"date":"1990-04-10","open":0.446751,"high":0.457195,"low":0.444946,"close":0.452984},{"date":"1990-04-11","open":0.452984,"high":0.458409,"low":0.446828,"close":0.44964},{"date":"1990-04-12","open":0.44964,"high":0.454137,"low":0.441306,"close":0.447111},{"date":"1990-04-16","open":0.447111,"high":0.45236,"low":0.440529,"close":0.444641},{"date":"1990-04-17","open":0.444641,"high":0.450402,"low":0.437828,"close":0.444641},{"date":"1990-04-18","open":0.444641,"high":0.453888,"low":0.436011,"close":0.447559},{"date":"1990-04-19","open":0.446558,"high":0.453542,"low":0.4375,"close":0.443223},{"date":"1990-04-20","open":0.443223,"high":0.448563,"low":0.433394,"close":0.43945},{"date":"1990-04-23","open":0.440662,"high":0.445783,"low":0.436063,"close":0.443213},{"date":"1990-04-24","open":0.443213,"high":0.451914,"low":0.440367,"close":0.444137},{"date":"1990-04-25","open":0.444958,"high":0.451072,"low":0.444033,"close":0.445783},{"date":"1990-04-26","open":0.445783,"high":0.449396,"low":0.437729,"close":0.443318},{"date":"1990-04-27","open":0.443318,"high":0.449953,"low":0.430403,"close":0.437209},{"date":"1990-04-30","open":0.437209,"high":0.448179,"low":0.424188,"close":0.432065},{"date":"1990-05-01","open":0.432065,"high":0.446069,"low":0.425513,"close":0.437956},{"date":"1990-05-02","open":0.437158,"high":0.442623,"low":0.430493,"close":0.434081},{"date":"1990-05-03","open":0.433303,"high":0.438675,"low":0.428698,"close":0.433778},{"date":"1990-05-04","open":0.432241,"high":0.434898,"low":0.426445,"close":0.430079},{"date":"1990-05-07","open":0.430079,"high":0.437445,"low":0.428947,"close":0.435013},{"date":"1990-05-08","open":0.435013,"high":0.444246,"low":0.433363,"close":0.440318},{"date":"1990-05-09","open":0.441098,"high":0.453069,"low":0.438441,"close":0.445934},{"date":"1990-05-10","open":0.445934,"high":0.452166,"low":0.440994,"close":0.445236},{"date":"1990-05-11","open":0.445333,"high":0.464,"low":0.431897,"close":0.448276},{"date":"1990-05-14","open":0.463793,"high":0.468641,"low":0.442455,"close":0.454152},{"date":"1990-05-15","open":0.454939,"high":0.462347,"low":0.44974,"close":0.45637},{"date":"1990-05-16","open":0.45637,"high":0.467841,"low":0.451304,"close":0.461471},{"date":"1990-05-17","open":0.460733,"high":0.467714,"low":0.455959,"close":0.463478},{"date":"1990-05-18","open":0.463478,"high":0.465909,"low":0.455095,"close":0.459343},{"date":"1990-05-21","open":0.459343,"high":0.478336,"low":0.446504,"close":0.459848},{"date":"1990-05-22","open":0.459848,"high":0.472246,"low":0.450833,"close":0.459848},{"date":"1990-05-23","open":0.459848,"high":0.478261,"low":0.45409,"close":0.46828},{"date":"1990-05-24","open":0.46828,"high":0.479866,"low":0.463636,"close":0.475671},{"date":"1990-05-25","open":0.47395,"high":0.48164,"low":0.459664,"close":0.467976},{"date":"1990-05-29","open":0.466383,"high":0.486809,"low":0.455833,"close":0.474958},{"date":"1990-05-30","open":0.474167,"high":0.4775,"low":0.457073,"close":0.461854},{"date":"1990-05-31","open":0.461854,"high":0.468313,"low":0.450806,"close":0.458164},{"date":"1990-06-01","open":0.458164,"high":0.463038,"low":0.4488,"close":0.4528},{"date":"1990-06-04","open":0.4528,"high":0.472065,"low":0.441569,"close":0.458564},{"date":"1990-06-05","open":0.458564,"high":0.467305,"low":0.446359,"close":0.455626},{"date":"1990-06-06","open":0.457075,"high":0.464573,"low":0.448331,"close":0.454327},{"date":"1990-06-07","open":0.454327,"high":0.462287,"low":0.441879,"close":0.452632},{"date":"1990-06-08","open":0.452632,"high":0.469167,"low":0.444624,"close":0.453651},{"date":"1990-06-11","open":0.453651,"high":0.461221,"low":0.447518,"close":0.456861},{"date":"1990-06-12","open":0.456861,"high":0.470297,"low":0.446241,"close":0.458367},{"date":"1990-06-13","open":0.458367,"high":0.4671,"low":0.450479,"close":0.457559},{"date":"1990-06-14","open":0.455942,"high":0.45891,"low":0.445513,"close":0.454251},{"date":"1990-06-15","open":0.454988,"high":0.462674,"low":0.447689,"close":0.45661},{"date":"1990-06-18","open":0.454988,"high":0.458708,"low":0.443007,"close":0.451349},{"date":"1990-06-19","open":0.451349,"high":0.456255,"low":0.43871,"close":0.444624},{"date":"1990-06-20","open":0.444624,"high":0.450202,"low":0.434295,"close":0.442308},{"date":"1990-06-21","open":0.442308,"high":0.447665,"low":0.433121,"close":0.442584},{"date":"1990-06-22","open":0.442584,"high":0.4504,"low":0.421423,"close":0.4336},{"date":"1990-06-25","open":0.4336,"high":0.443633,"low":0.421304,"close":0.434008},{"date":"1990-06-26","open":0.433172,"high":0.441224,"low":0.423956,"close":0.430048},{"date":"1990-06-27","open":0.426993,"high":0.44041,"low":0.420109,"close":0.435294},{"date":"1990-06-28","open":0.434715,"high":0.440188,"low":0.427692,"close":0.433077},{"date":"1990-06-29","open":0.433077,"high":0.438854,"low":0.42408,"close":0.428903},{"date":"1990-07-02","open":0.428903,"high":0.433566,"low":0.42527,"close":0.429892},{"date":"1990-07-03","open":0.428571,"high":0.430876,"low":0.420773,"close":0.427591},{"date":"1990-07-05","open":0.425954,"high":0.430556,"low":0.416031,"close":0.426698},{"date":"1990-07-06","open":0.426698,"high":0.437403,"low":0.411103,"close":0.419985},{"date":"1990-07-09","open":0.419985,"high":0.430418,"low":0.413613,"close":0.422053},{"date":"1990-07-10","open":0.422053,"high":0.425076,"low":0.413585,"close":0.419847},{"date":"1990-07-11","open":0.419847,"high":0.425954,"low":0.412603,"close":0.417104},{"date":"1990-07-12","open":0.417104,"high":0.432351,"low":0.411985,"close":0.422356},{"date":"1990-07-13","open":0.421723,"high":0.426966,"low":0.407326,"close":0.414941},{"date":"1990-07-16","open":0.415805,"high":0.420975,"low":0.409455,"close":0.414171},{"date":"1990-07-17","open":0.417823,"high":0.435294,"low":0.412401,"close":0.427332},{"date":"1990-07-18","open":0.427332,"high":0.443223,"low":0.420977,"close":0.4337},{"date":"1990-07-19","open":0.4337,"high":0.442222,"low":0.420364,"close":0.434182},{"date":"1990-07-20","open":0.434182,"high":0.446667,"low":0.426182,"close":0.438519},{"date":"1990-07-23","open":0.441199,"high":0.45908,"low":0.421723,"close":0.441807},{"date":"1990-07-24","open":0.441807,"high":0.451938,"low":0.426949,"close":0.439602},{"date":"1990-07-25","open":0.439602,"high":0.4453,"low":0.43578,"close":0.437979},{"date":"1990-07-26","open":0.437979,"high":0.443846,"low":0.419643,"close":0.432656},{"date":"1990-07-27","open":0.432656,"high":0.438117,"low":0.423363,"close":0.430839},{"date":"1990-07-30","open":0.436447,"high":0.44661,"low":0.431087,"close":0.441358},{"date":"1990-07-31","open":0.441358,"high":0.448627,"low":0.434414,"close":0.441933},{"date":"1990-08-01","open":0.441933,"high":0.446359,"low":0.434211,"close":0.441245},{"date":"1990-08-02","open":0.438431,"high":0.4472,"low":0.431373,"close":0.435675},{"date":"1990-08-03","open":0.435675,"high":0.460067,"low":0.40834,"close":0.429472},{"date":"1990-08-06","open":0.436319,"high":0.447346,"low":0.418242,"close":0.431063},{"date":"1990-08-07","open":0.432836,"high":0.446932,"low":0.426122,"close":0.436214},{"date":"1990-08-08","open":0.436319,"high":0.456039,"low":0.422099,"close":0.438596},{"date":"1990-08-09","open":0.438596,"high":0.448083,"low":0.426114,"close":0.437745},{"date":"1990-08-10","open":0.438431,"high":0.444356,"low":0.426667,"close":0.431728},{"date":"1990-08-13","open":0.431728,"high":0.449475,"low":0.422987,"close":0.436078},{"date":"1990-08-14","open":0.436078,"high":0.44208,"low":0.423077,"close":0.430341},{"date":"1990-08-15","open":0.425727,"high":0.431087,"low":0.422172,"close":0.424335},{"date":"1990-08-16","open":0.428571,"high":0.444976,"low":0.413978,"close":0.429825},{"date":"1990-08-17","open":0.429952,"high":0.447987,"low":0.41868,"close":0.429975},{"date":"1990-08-20","open":0.431613,"high":0.441322,"low":0.427413,"close":0.432432},{"date":"1990-08-21","open":0.438538,"high":0.46087,"low":0.417774,"close":0.44},{"date":"1990-08-22","open":0.44,"high":0.461606,"low":0.411913,"close":0.436011},{"date":"1990-08-23","open":0.439678,"high":0.452622,"low":0.416443,"close":0.428051},{"date":"1990-08-24","open":0.424955,"high":0.444846,"low":0.402742,"close":0.419966},{"date":"1990-08-27","open":0.428333,"high":0.435833,"low":0.416869,"close":0.42728},{"date":"1990-08-28","open":0.42728,"high":0.438017,"low":0.421608,"close":0.42822},{"date":"1990-08-29","open":0.42822,"high":0.447195,"low":0.416268,"close":0.426518},{"date":"1990-08-30","open":0.428571,"high":0.441345,"low":0.41252,"close":0.421913},{"date":"1990-08-31","open":0.421913,"high":0.434568,"low":0.40655,"close":0.421725},{"date":"1990-09-04","open":0.425121,"high":0.435918,"low":0.415459,"close":0.429952},{"date":"1990-09-05","open":0.418824,"high":0.431341,"low":0.411765,"close":0.420428},{"date":"1990-09-06","open":0.418052,"high":0.435284,"low":0.406968,"close":0.419592},{"date":"1990-09-07","open":0.419592,"high":0.435102,"low":0.400784,"close":0.41726},{"date":"1990-09-10","open":0.41726,"high":0.439184,"low":0.409161,"close":0.424437},{"date":"1990-09-11","open":0.424437,"high":0.436933,"low":0.411718,"close":0.417994},{"date":"1990-09-12","open":0.417994,"high":0.426849,"low":0.407843,"close":0.413333},{"date":"1990-09-13","open":0.413333,"high":0.426494,"low":0.402353,"close":0.4128},{"date":"1990-09-14","open":0.410772,"high":0.42127,"low":0.404341,"close":0.411147},{"date":"1990-09-17","open":0.41551,"high":0.428333,"low":0.410612,"close":0.417148},{"date":"1990-09-18","open":0.421667,"high":0.442258,"low":0.414167,"close":0.432161},{"date":"1990-09-19","open":0.432161,"high":0.448962,"low":0.409728,"close":0.42515},{"date":"1990-09-20","open":0.428201,"high":0.447559,"low":0.41782,"close":0.425308},{"date":"1990-09-21","open":0.430222,"high":0.449726,"low":0.419556,"close":0.439353},{"date":"1990-09-24","open":0.446069,"high":0.462121,"low":0.429616,"close":0.444033},{"date":"1990-09-25","open":0.444033,"high":0.4619,"low":0.427667,"close":0.444545},{"date":"1990-09-26","open":0.444545,"high":0.462114,"low":0.431284,"close":0.44},{"date":"1990-09-27","open":0.44,"high":0.457909,"low":0.415111,"close":0.439421},{"date":"1990-09-28","open":0.439421,"high":0.470476,"low":0.407826,"close":0.429565},{"date":"1990-10-01","open":0.430796,"high":0.451557,"low":0.402262,"close":0.422421},{"date":"1990-10-02","open":0.422421,"high":0.435102,"low":0.404706,"close":0.421224},{"date":"1990-10-03","open":0.421224,"high":0.437811,"low":0.412379,"close":0.426202},{"date":"1990-10-04","open":0.426202,"high":0.442845,"low":0.404341,"close":0.421648},{"date":"1990-10-05","open":0.421648,"high":0.457872,"low":0.4064,"close":0.435284},{"date":"1990-10-08","open":0.437758,"high":0.443528,"low":0.431357,"close":0.438064},{"date":"1990-10-09","open":0.439406,"high":0.463478,"low":0.422918,"close":0.446087},{"date":"1990-10-10","open":0.446087,"high":0.464889,"low":0.408532,"close":0.437391},{"date":"1990-10-11","open":0.437391,"high":0.460916,"low":0.427343,"close":0.446508},{"date":"1990-10-12","open":0.44916,"high":0.466667,"low":0.423333,"close":0.43771},{"date":"1990-10-15","open":0.43771,"high":0.468366,"low":0.410612,"close":0.435284},{"date":"1990-10-16","open":0.435284,"high":0.457872,"low":0.42449,"close":0.441998},{"date":"1990-10-17","open":0.451557,"high":0.480108,"low":0.440311,"close":0.456942},{"date":"1990-10-18","open":0.458261,"high":0.473043,"low":0.439167,"close":0.453936},{"date":"1990-10-19","open":0.457711,"high":0.474295,"low":0.4416,"close":0.4576},{"date":"1990-10-22","open":0.456,"high":0.465306,"low":0.441805,"close":0.453376},{"date":"1990-10-23","open":0.455574,"high":0.469909,"low":0.450727,"close":0.458164},{"date":"1990-10-24","open":0.458164,"high":0.474295,"low":0.451535,"close":0.465306},{"date":"1990-10-25","open":0.465306,"high":0.480833,"low":0.451535,"close":0.461854},{"date":"1990-10-26","open":0.464138,"high":0.473906,"low":0.453421,"close":0.465488},{"date":"1990-10-29","open":0.465488,"high":0.490334,"low":0.450833,"close":0.475652},{"date":"1990-10-30","open":0.475652,"high":0.487826,"low":0.456449,"close":0.469849},{"date":"1990-10-31","open":0.469849,"high":0.477273,"low":0.45283,"close":0.4675},{"date":"1990-11-01","open":0.4675,"high":0.487889,"low":0.455894,"close":0.467662},{"date":"1990-11-02","open":0.467662,"high":0.476549,"low":0.45315,"close":0.462674},{"date":"1990-11-05","open":0.458164,"high":0.464663,"low":0.444268,"close":0.4528},{"date":"1990-11-06","open":0.4528,"high":0.464315,"low":0.442675,"close":0.457752},{"date":"1990-11-07","open":0.456112,"high":0.468013,"low":0.451189,"close":0.464646},{"date":"1990-11-08","open":0.464646,"high":0.475745,"low":0.448728,"close":0.458961},{"date":"1990-11-09","open":0.458961,"high":0.469849,"low":0.444082,"close":0.460213},{"date":"1990-11-12","open":0.460213,"high":0.467436,"low":0.442675,"close":0.4536},{"date":"1990-11-13","open":0.4528,"high":0.4528,"low":0.436078,"close":0.445764},{"date":"1990-11-14","open":0.445764,"high":0.460611,"low":0.433077,"close":0.442623},{"date":"1990-11-15","open":0.442623,"high":0.448385,"low":0.435559,"close":0.44602},{"date":"1990-11-16","open":0.44602,"high":0.4576,"low":0.439441,"close":0.448627},{"date":"1990-11-19","open":0.446429,"high":0.456522,"low":0.440276,"close":0.448462},{"date":"1990-11-20","open":0.448462,"high":0.463357,"low":0.436226,"close":0.454902},{"date":"1990-11-21","open":0.454902,"high":0.469453,"low":0.440217,"close":0.444876},{"date":"1990-11-23","open":0.444876,"high":0.455686,"low":0.435385,"close":0.446526},{"date":"1990-11-26","open":0.440281,"high":0.449045,"low":0.431994,"close":0.437939},{"date":"1990-11-27","open":0.437939,"high":0.456849,"low":0.425385,"close":0.443846},{"date":"1990-11-28","open":0.443846,"high":0.455477,"low":0.436154,"close":0.448385},{"date":"1990-11-29","open":0.448385,"high":0.467755,"low":0.435294,"close":0.4472},{"date":"1990-11-30","open":0.4472,"high":0.475918,"low":0.431677,"close":0.45121},{"date":"1990-12-03","open":0.448758,"high":0.456522,"low":0.439452,"close":0.449231},{"date":"1990-12-04","open":0.449231,"high":0.456522,"low":0.430189,"close":0.442264},{"date":"1990-12-05","open":0.442264,"high":0.453161,"low":0.432292,"close":0.441964},{"date":"1990-12-06","open":0.441964,"high":0.459439,"low":0.420373,"close":0.4375},{"date":"1990-12-07","open":0.4375,"high":0.44655,"low":0.428148,"close":0.44027},{"date":"1990-12-10","open":0.44027,"high":0.453292,"low":0.43423,"close":0.44655},{"date":"1990-12-11","open":0.44655,"high":0.458851,"low":0.438017,"close":0.452859},{"date":"1990-12-12","open":0.452859,"high":0.47451,"low":0.440755,"close":0.455094},{"date":"1990-12-13","open":0.455094,"high":0.46323,"low":0.44494,"close":0.452292},{"date":"1990-12-14","open":0.45283,"high":0.463679,"low":0.446038,"close":0.456923},{"date":"1990-12-17","open":0.456923,"high":0.469945,"low":0.450769,"close":0.46},{"date":"1990-12-18","open":0.461538,"high":0.478532,"low":0.44843,"close":0.461713},{"date":"1990-12-19","open":0.461713,"high":0.46687,"low":0.449057,"close":0.451321},{"date":"1990-12-20","open":0.451321,"high":0.463247,"low":0.437967,"close":0.45434},{"date":"1990-12-21","open":0.455094,"high":0.470634,"low":0.450673,"close":0.459439},{"date":"1990-12-24","open":0.459439,"high":0.468315,"low":0.448825,"close":0.453292},{"date":"1990-12-26","open":0.453292,"high":0.463509,"low":0.452527,"close":0.459627},{"date":"1990-12-27","open":0.459627,"high":0.462139,"low":0.446923,"close":0.454969},{"date":"1990-12-28","open":0.454969,"high":0.459608,"low":0.450311,"close":0.45264},{"date":"1990-12-31","open":0.45264,"high":0.455894,"low":0.439452,"close":0.446923},{"date":"1991-01-02","open":0.446154,"high":0.452771,"low":0.429113,"close":0.439441},{"date":"1991-01-03","open":0.439441,"high":0.460611,"low":0.425466,"close":0.44},{"date":"1991-01-04","open":0.44,"high":0.467436,"low":0.436306,"close":0.453376},{"date":"1991-01-07","open":0.453376,"high":0.466612,"low":0.446141,"close":0.457543},{"date":"1991-01-08","open":0.457543,"high":0.465,"low":0.441842,"close":0.451189},{"date":"1991-01-09","open":0.451189,"high":0.4725,"low":0.418039,"close":0.441345},{"date":"1991-01-10","open":0.444627,"high":0.456053,"low":0.440292,"close":0.450948},{"date":"1991-01-11","open":0.450948,"high":0.461028,"low":0.444354,"close":0.451429},{"date":"1991-01-14","open":0.451429,"high":0.474894,"low":0.437803,"close":0.455291},{"date":"1991-01-15","open":0.457543,"high":0.468013,"low":0.453421,"close":0.460199},{"date":"1991-01-16","open":0.460199,"high":0.471524,"low":0.437055,"close":0.450965},{"date":"1991-01-17","open":0.441736,"high":0.455446,"low":0.417867,"close":0.430115},{"date":"1991-01-18","open":0.436085,"high":0.467692,"low":0.432432,"close":0.446075},{"date":"1991-01-21","open":0.446667,"high":0.457165,"low":0.442222,"close":0.44843},{"date":"1991-01-22","open":0.44843,"high":0.460777,"low":0.44,"close":0.45489},{"date":"1991-01-23","open":0.45489,"high":0.458681,"low":0.440741,"close":0.447917},{"date":"1991-01-24","open":0.448661,"high":0.456845,"low":0.430714,"close":0.436429},{"date":"1991-01-25","open":0.438307,"high":0.458146,"low":0.426829,"close":0.440265},{"date":"1991-01-28","open":0.442222,"high":0.457165,"low":0.44,"close":0.451099},{"date":"1991-01-29","open":0.451099,"high":0.46136,"low":0.433628,"close":0.436578},{"date":"1991-01-30","open":0.436578,"high":0.451111,"low":0.426503,"close":0.440985},{"date":"1991-01-31","open":0.440985,"high":0.455157,"low":0.432568,"close":0.442909},{"date":"1991-02-01","open":0.44412,"high":0.458868,"low":0.429511,"close":0.437778},{"date":"1991-02-04","open":0.438519,"high":0.455297,"low":0.434336,"close":0.446667},{"date":"1991-02-05","open":0.440467,"high":0.457999,"low":0.413435,"close":0.433241},{"date":"1991-02-06","open":0.433241,"high":0.450626,"low":0.409121,"close":0.425644},{"date":"1991-02-07","open":0.425644,"high":0.440875,"low":0.402471,"close":0.417961},{"date":"1991-02-08","open":0.418636,"high":0.434753,"low":0.414993,"close":0.427797},{"date":"1991-02-11","open":0.427414,"high":0.437542,"low":0.409974,"close":0.423253},{"date":"1991-02-12","open":0.4226,"high":0.429615,"low":0.410622,"close":0.420357},{"date":"1991-02-13","open":0.420357,"high":0.433333,"low":0.410323,"close":0.418065},{"date":"1991-02-14","open":0.418065,"high":0.423226,"low":0.399375,"close":0.405542},{"date":"1991-02-15","open":0.404015,"high":0.415935,"low":0.393162,"close":0.41},{"date":"1991-02-19","open":0.41,"high":0.416508,"low":0.399876,"close":0.406076},{"date":"1991-02-20","open":0.404732,"high":0.415867,"low":0.399751,"close":0.409235},{"date":"1991-02-21","open":0.409235,"high":0.418413,"low":0.396308,"close":0.407936},{"date":"1991-02-22","open":0.407936,"high":0.421575,"low":0.379836,"close":0.400481},{"date":"1991-02-25","open":0.399641,"high":0.406231,"low":0.379841,"close":0.399403},{"date":"1991-02-26","open":0.402778,"high":0.413515,"low":0.397947,"close":0.405372},{"date":"1991-02-27","open":0.405109,"high":0.410584,"low":0.393152,"close":0.397977},{"date":"1991-02-28","open":0.397977,"high":0.415385,"low":0.376812,"close":0.399878},{"date":"1991-03-01","open":0.399878,"high":0.414987,"low":0.387273,"close":0.399394},{"date":"1991-03-04","open":0.399394,"high":0.41468,"low":0.392121,"close":0.405897},{"date":"1991-03-05","open":0.402864,"high":0.417186,"low":0.377491,"close":0.393152},{"date":"1991-03-06","open":0.393152,"high":0.415318,"low":0.375144,"close":0.399878},{"date":"1991-03-07","open":0.399878,"high":0.415318,"low":0.389851,"close":0.397202},{"date":"1991-03-08","open":0.397202,"high":0.414375,"low":0.390653,"close":0.401846},{"date":"1991-03-11","open":0.401846,"high":0.41,"low":0.398769,"close":0.404732},{"date":"1991-03-12","open":0.404732,"high":0.419023,"low":0.397776,"close":0.412668},{"date":"1991-03-13","open":0.412668,"high":0.426104,"low":0.391727,"close":0.411655},{"date":"1991-03-14","open":0.411365,"high":0.421865,"low":0.397612,"close":0.404589},{"date":"1991-03-15","open":0.404589,"high":0.415071,"low":0.396046,"close":0.401438},{"date":"1991-03-18","open":0.401438,"high":0.413625,"low":0.393152,"close":0.407609},{"date":"1991-03-19","open":0.407609,"high":0.421575,"low":0.400362,"close":0.409846},{"date":"1991-03-20","open":0.414154,"high":0.430254,"low":0.400357,"close":0.407761},{"date":"1991-03-21","open":0.407761,"high":0.411343,"low":0.390925,"close":0.401547},{"date":"1991-03-22","open":0.407609,"high":0.419715,"low":0.400966,"close":0.410584},{"date":"1991-03-25","open":0.410584,"high":0.417231,"low":0.398677,"close":0.405372},{"date":"1991-03-26","open":0.405372,"high":0.420335,"low":0.387456,"close":0.395662},{"date":"1991-03-27","open":0.395662,"high":0.404959,"low":0.387227,"close":0.397421},{"date":"1991-03-28","open":0.397421,"high":0.404706,"low":0.392464,"close":0.395797},{"date":"1991-04-01","open":0.397421,"high":0.406398,"low":0.396835,"close":0.402353},{"date":"1991-04-02","open":0.400467,"high":0.412142,"low":0.385177,"close":0.396407},{"date":"1991-04-03","open":0.396407,"high":0.417059,"low":0.39023,"close":0.41},{"date":"1991-04-04","open":0.41,"high":0.42121,"low":0.395069,"close":0.4068},{"date":"1991-04-05","open":0.405627,"high":0.422466,"low":0.39267,"close":0.407096},{"date":"1991-04-08","open":0.407096,"high":0.425,"low":0.400481,"close":0.413538},{"date":"1991-04-09","open":0.413538,"high":0.416615,"low":0.40232,"close":0.408277},{"date":"1991-04-10","open":0.408277,"high":0.411655,"low":0.395531,"close":0.406769},{"date":"1991-04-11","open":0.403541,"high":0.407204,"low":0.394248,"close":0.399394},{"date":"1991-04-12","open":0.399394,"high":0.409035,"low":0.386848,"close":0.404589},{"date":"1991-04-15","open":0.404589,"high":0.413939,"low":0.398572,"close":0.404179},{"date":"1991-04-16","open":0.404179,"high":0.421212,"low":0.395882,"close":0.408235},{"date":"1991-04-17","open":0.408235,"high":0.424206,"low":0.401635,"close":0.41791},{"date":"1991-04-18","open":0.414328,"high":0.422141,"low":0.409552,"close":0.415459},{"date":"1991-04-19","open":0.414251,"high":0.422154,"low":0.404434,"close":0.412409},{"date":"1991-04-22","open":0.413919,"high":0.423412,"low":0.410256,"close":0.417231},{"date":"1991-04-23","open":0.417231,"high":0.420012,"low":0.410256,"close":0.413857},{"date":"1991-04-24","open":0.413857,"high":0.417231,"low":0.406934,"close":0.410256},{"date":"1991-04-25","open":0.410256,"high":0.418431,"low":0.400606,"close":0.414695},{"date":"1991-04-26","open":0.412827,"high":0.419355,"low":0.404571,"close":0.411035},{"date":"1991-04-29","open":0.411035,"high":0.450169,"low":0.395077,"close":0.420984},{"date":"1991-04-30","open":0.419041,"high":0.429404,"low":0.404375,"close":0.413425},{"date":"1991-05-01","open":0.411875,"high":0.42375,"low":0.39567,"close":0.412409},{"date":"1991-05-02","open":0.412409,"high":0.428394,"low":0.407697,"close":0.420012},{"date":"1991-05-03","open":0.421575,"high":0.4358,"low":0.420335,"close":0.433879},{"date":"1991-05-06","open":0.433879,"high":0.444658,"low":0.426875,"close":0.431875},{"date":"1991-05-07","open":0.431875,"high":0.438963,"low":0.418777,"close":0.432638},{"date":"1991-05-08","open":0.432638,"high":0.437221,"low":0.424718,"close":0.43073},{"date":"1991-05-09","open":0.43073,"high":0.444023,"low":0.420308,"close":0.433974},{"date":"1991-05-10","open":0.433974,"high":0.446144,"low":0.420308,"close":0.432638},{"date":"1991-05-13","open":0.432638,"high":0.437221,"low":0.418159,"close":0.421575},{"date":"1991-05-14","open":0.420335,"high":0.430476,"low":0.414755,"close":0.42568},{"date":"1991-05-15","open":0.42568,"high":0.439355,"low":0.414375,"close":0.429942},{"date":"1991-05-16","open":0.428936,"high":0.440408,"low":0.420625,"close":0.435168},{"date":"1991-05-17","open":0.435168,"high":0.444087,"low":0.428843,"close":0.437221},{"date":"1991-05-20","open":0.437221,"high":0.440408,"low":0.43073,"close":0.433879},{"date":"1991-05-21","open":0.432246,"high":0.442911,"low":0.424,"close":0.429538},{"date":"1991-05-22","open":0.429538,"high":0.437111,"low":0.426119,"close":0.430769},{"date":"1991-05-23","open":0.430769,"high":0.447818,"low":0.419375,"close":0.435168},{"date":"1991-05-24","open":0.437065,"high":0.447619,"low":0.431875,"close":0.439547},{"date":"1991-05-28","open":0.439547,"high":0.444584,"low":0.432114,"close":0.437694},{"date":"1991-05-29","open":0.437694,"high":0.444584,"low":0.427958,"close":0.439601},{"date":"1991-05-30","open":0.439601,"high":0.462078,"low":0.439601,"close":0.45351},{"date":"1991-05-31","open":0.45351,"high":0.46749,"low":0.438979,"close":0.456342},{"date":"1991-06-03","open":0.455067,"high":0.464239,"low":0.448056,"close":0.457254},{"date":"1991-06-04","open":0.457254,"high":0.457254,"low":0.445714,"close":0.453548},{"date":"1991-06-05","open":0.454663,"high":0.462146,"low":0.446244,"close":0.451339},{"date":"1991-06-06","open":0.451339,"high":0.45377,"low":0.438946,"close":0.442581},{"date":"1991-06-07","open":0.442581,"high":0.45688,"low":0.44129,"close":0.446034},{"date":"1991-06-10","open":0.446034,"high":0.459333,"low":0.44129,"close":0.455387},{"date":"1991-06-11","open":0.455387,"high":0.462815,"low":0.447334,"close":0.455082},{"date":"1991-06-12","open":0.455082,"high":0.462667,"low":0.44459,"close":0.453519},{"date":"1991-06-13","open":0.453519,"high":0.461333,"low":0.446557,"close":0.461333},{"date":"1991-06-14","open":0.464667,"high":0.472557,"low":0.447943,"close":0.454663},{"date":"1991-06-17","open":0.454663,"high":0.456606,"low":0.444232,"close":0.453368},{"date":"1991-06-18","open":0.453368,"high":0.468667,"low":0.444301,"close":0.453588},{"date":"1991-06-19","open":0.456839,"high":0.462366,"low":0.450199,"close":0.460509},{"date":"1991-06-20","open":0.461178,"high":0.468414,"low":0.453588,"close":0.462667},{"date":"1991-06-21","open":0.462667,"high":0.466398,"low":0.457333,"close":0.462667},{"date":"1991-06-24","open":0.464525,"high":0.470508,"low":0.461178,"close":0.465226},{"date":"1991-06-25","open":0.465226,"high":0.489738,"low":0.450199,"close":0.474965},{"date":"1991-06-26","open":0.474965,"high":0.5,"low":0.462748,"close":0.474483},{"date":"1991-06-27","open":0.474483,"high":0.482687,"low":0.463051,"close":0.46978},{"date":"1991-06-28","open":0.46978,"high":0.48,"low":0.460165,"close":0.469655},{"date":"1991-07-01","open":0.469655,"high":0.482759,"low":0.461695,"close":0.480769},{"date":"1991-07-02","open":0.480769,"high":0.48615,"low":0.466398,"close":0.469086},{"date":"1991-07-03","open":0.469278,"high":0.481302,"low":0.465226,"close":0.473111},{"date":"1991-07-05","open":0.473111,"high":0.48338,"low":0.471069,"close":0.479396},{"date":"1991-07-08","open":0.479396,"high":0.49096,"low":0.461178,"close":0.474462},{"date":"1991-07-09","open":0.474462,"high":0.48,"low":0.462667,"close":0.466533},{"date":"1991-07-10","open":0.466533,"high":0.494759,"low":0.460509,"close":0.483578},{"date":"1991-07-11","open":0.483578,"high":0.496444,"low":0.472527,"close":0.487771},{"date":"1991-07-12","open":0.491265,"high":0.506639,"low":0.47661,"close":0.497931},{"date":"1991-07-15","open":0.493506,"high":0.495557,"low":0.475432,"close":0.481928},{"date":"1991-07-16","open":0.481928,"high":0.486613,"low":0.469628,"close":0.477198},{"date":"1991-07-17","open":0.477859,"high":0.498983,"low":0.475971,"close":0.489247},{"date":"1991-07-18","open":0.492608,"high":0.505064,"low":0.484468,"close":0.502688},{"date":"1991-07-19","open":0.502688,"high":0.51511,"low":0.49664,"close":0.506467},{"date":"1991-07-22","open":0.506467,"high":0.515172,"low":0.497617,"close":0.507586},{"date":"1991-07-23","open":0.507586,"high":0.511034,"low":0.493559,"close":0.503448},{"date":"1991-07-24","open":0.503448,"high":0.507586,"low":0.487282,"close":0.49156},{"date":"1991-07-25","open":0.49156,"high":0.493585,"low":0.48008,"close":0.489247},{"date":"1991-07-26","open":0.489247,"high":0.493559,"low":0.48,"close":0.490169},{"date":"1991-07-29","open":0.490169,"high":0.495593,"low":0.483266,"close":0.48929},{"date":"1991-07-30","open":0.487333,"high":0.496,"low":0.462366,"close":0.471111},{"date":"1991-07-31","open":0.471111,"high":0.478095,"low":0.461395,"close":0.471769},{"date":"1991-08-01","open":0.471769,"high":0.486297,"low":0.46926,"close":0.479219},{"date":"1991-08-02","open":0.480479,"high":0.493945,"low":0.475093,"close":0.488931},{"date":"1991-08-05","open":0.488931,"high":0.501285,"low":0.481108,"close":0.49522},{"date":"1991-08-06","open":0.49522,"high":0.514139,"low":0.479926,"close":0.49225},{"date":"1991-08-07","open":0.49225,"high":0.49597,"low":0.484979,"close":0.487385},{"date":"1991-08-08","open":0.487385,"high":0.49411,"low":0.478022,"close":0.484923},{"date":"1991-08-09","open":0.484923,"high":0.496875,"low":0.478022,"close":0.49125},{"date":"1991-08-12","open":0.49125,"high":0.498111,"low":0.483632,"close":0.490391},{"date":"1991-08-13","open":0.490391,"high":0.501245,"low":0.482906,"close":0.494396},{"date":"1991-08-14","open":0.491044,"high":0.499074,"low":0.485348,"close":0.486569},{"date":"1991-08-15","open":0.486569,"high":0.495402,"low":0.481818,"close":0.485401},{"date":"1991-08-16","open":0.485401,"high":0.502519,"low":0.473333,"close":0.488169},{"date":"1991-08-19","open":0.495238,"high":0.522088,"low":0.48127,"close":0.502601},{"date":"1991-08-20","open":0.501285,"high":0.508997,"low":0.4875,"close":0.500316},{"date":"1991-08-21","open":0.50125,"high":0.50875,"low":0.486061,"close":0.493333},{"date":"1991-08-22","open":0.493333,"high":0.50092,"low":0.48647,"close":0.493309},{"date":"1991-08-23","open":0.493309,"high":0.502759,"low":0.482388,"close":0.487118},{"date":"1991-08-26","open":0.487118,"high":0.495134,"low":0.484122,"close":0.491515},{"date":"1991-08-27","open":0.491515,"high":0.496337,"low":0.484903,"close":0.491484},{"date":"1991-08-28","open":0.491484,"high":0.507326,"low":0.484065,"close":0.499098},{"date":"1991-08-29","open":0.497895,"high":0.50365,"low":0.493085,"close":0.5},{"date":"1991-08-30","open":0.498788,"high":0.514375,"low":0.496364,"close":0.507721},{"date":"1991-09-03","open":0.507721,"high":0.53167,"low":0.502162,"close":0.51619},{"date":"1991-09-04","open":0.51619,"high":0.530559,"low":0.502519,"close":0.516067},{"date":"1991-09-05","open":0.518065,"high":0.543683,"low":0.516129,"close":0.537483},{"date":"1991-09-06","open":0.537483,"high":0.56815,"low":0.528751,"close":0.559066},{"date":"1991-09-09","open":0.558379,"high":0.56069,"low":0.538822,"close":0.541667},{"date":"1991-09-10","open":0.541667,"high":0.553571,"low":0.524785,"close":0.546016},{"date":"1991-09-11","open":0.541184,"high":0.54663,"low":0.532129,"close":0.541526},{"date":"1991-09-12","open":0.541526,"high":0.546253,"low":0.534667,"close":0.541499},{"date":"1991-09-13","open":0.54083,"high":0.550034,"low":0.529333,"close":0.546441},{"date":"1991-09-16","open":0.548673,"high":0.583571,"low":0.547992,"close":0.561126},{"date":"1991-09-17","open":0.561126,"high":0.56456,"low":0.549629,"close":0.559066},{"date":"1991-09-18","open":0.559066,"high":0.5625,"low":0.549831,"close":0.559809},{"date":"1991-09-19","open":0.559809,"high":0.560492,"low":0.546371,"close":0.551186},{"date":"1991-09-20","open":0.551186,"high":0.562759,"low":0.545577,"close":0.555632},{"date":"1991-09-23","open":0.555632,"high":0.561634,"low":0.548189,"close":0.550824},{"date":"1991-09-24","open":0.550824,"high":0.562587,"low":0.54595,"close":0.557479},{"date":"1991-09-25","open":0.557479,"high":0.57012,"low":0.553793,"close":0.564912},{"date":"1991-09-26","open":0.564912,"high":0.572541,"low":0.560447,"close":0.565891},{"date":"1991-09-27","open":0.565891,"high":0.573956,"low":0.555402,"close":0.565891},{"date":"1991-09-30","open":0.565891,"high":0.578236,"low":0.557719,"close":0.565614},{"date":"1991-10-01","open":0.566737,"high":0.570929,"low":0.552076,"close":0.56069},{"date":"1991-10-02","open":0.56069,"high":0.569945,"low":0.550715,"close":0.557005},{"date":"1991-10-03","open":0.555632,"high":0.562587,"low":0.544588,"close":0.556328},{"date":"1991-10-04","open":0.556328,"high":0.567719,"low":0.551939,"close":0.56},{"date":"1991-10-07","open":0.557652,"high":0.557652,"low":0.546207,"close":0.552851},{"date":"1991-10-08","open":0.552851,"high":0.561892,"low":0.54533,"close":0.553793},{"date":"1991-10-09","open":0.553793,"high":0.567719,"low":0.548077,"close":0.552632},{"date":"1991-10-10","open":0.552632,"high":0.565187,"low":0.547586,"close":0.551939},{"date":"1991-10-11","open":0.551939,"high":0.556953,"low":0.538462,"close":0.547983},{"date":"1991-10-14","open":0.547983,"high":0.557719,"low":0.538619,"close":0.551724},{"date":"1991-10-15","open":0.550345,"high":0.56,"low":0.536271,"close":0.545517},{"date":"1991-10-16","open":0.544138,"high":0.556025,"low":0.537931,"close":0.549266},{"date":"1991-10-17","open":0.549266,"high":0.563571,"low":0.54242,"close":0.556263},{"date":"1991-10-18","open":0.556263,"high":0.565434,"low":0.544321,"close":0.5633},{"date":"1991-10-21","open":0.5633,"high":0.573497,"low":0.55414,"close":0.565997},{"date":"1991-10-22","open":0.568444,"high":0.586667,"low":0.56268,"close":0.578171},{"date":"1991-10-23","open":0.572681,"high":0.580716,"low":0.555477,"close":0.562857},{"date":"1991-10-24","open":0.562857,"high":0.573818,"low":0.54807,"close":0.564841},{"date":"1991-10-25","open":0.564841,"high":0.577455,"low":0.56,"close":0.570605},{"date":"1991-10-28","open":0.570605,"high":0.584294,"low":0.555789,"close":0.579286},{"date":"1991-10-29","open":0.579286,"high":0.585714,"low":0.561404,"close":0.575439},{"date":"1991-10-30","open":0.575439,"high":0.591261,"low":0.569541,"close":0.584207},{"date":"1991-10-31","open":0.582809,"high":0.587738,"low":0.575122,"close":0.584561},{"date":"1991-11-01","open":0.584561,"high":0.59549,"low":0.567586,"close":0.575104},{"date":"1991-11-04","open":0.575104,"high":0.582805,"low":0.557522,"close":0.560245},{"date":"1991-11-05","open":0.562543,"high":0.579277,"low":0.557758,"close":0.565789},{"date":"1991-11-06","open":0.565789,"high":0.581741,"low":0.557005,"close":0.573026},{"date":"1991-11-07","open":0.567867,"high":0.569252,"low":0.55322,"close":0.558203},{"date":"1991-11-08","open":0.558203,"high":0.577918,"low":0.551075,"close":0.565517},{"date":"1991-11-11","open":0.566897,"high":0.575485,"low":0.561859,"close":0.572414},{"date":"1991-11-12","open":0.572802,"high":0.576236,"low":0.560484,"close":0.568136},{"date":"1991-11-13","open":0.568136,"high":0.577263,"low":0.555556,"close":0.577263},{"date":"1991-11-14","open":0.572586,"high":0.577313,"low":0.563333,"close":0.572289},{"date":"1991-11-15","open":0.572289,"high":0.620714,"low":0.537185,"close":0.567719},{"date":"1991-11-18","open":0.566737,"high":0.586303,"low":0.542838,"close":0.563844},{"date":"1991-11-19","open":0.569095,"high":0.586667,"low":0.556161,"close":0.570055},{"date":"1991-11-20","open":0.570055,"high":0.579972,"low":0.554118,"close":0.577886},{"date":"1991-11-21","open":0.581363,"high":0.597357,"low":0.569095,"close":0.584752},{"date":"1991-11-22","open":0.584752,"high":0.605007,"low":0.576583,"close":0.599723},{"date":"1991-11-25","open":0.59626,"high":0.609342,"low":0.58518,"close":0.595271},{"date":"1991-11-26","open":0.595271,"high":0.61775,"low":0.563844,"close":0.59207},{"date":"1991-11-27","open":0.594868,"high":0.60177,"low":0.587441,"close":0.589467},{"date":"1991-11-29","open":0.589467,"high":0.596719,"low":0.582661,"close":0.585415},{"date":"1991-12-02","open":0.584752,"high":0.612662,"low":0.554616,"close":0.586545},{"date":"1991-12-03","open":0.585892,"high":0.596827,"low":0.581973,"close":0.588545},{"date":"1991-12-04","open":0.582951,"high":0.595618,"low":0.580013,"close":0.589203},{"date":"1991-12-05","open":0.588896,"high":0.607333,"low":0.584595,"close":0.598149},{"date":"1991-12-06","open":0.592862,"high":0.602922,"low":0.57772,"close":0.590879},{"date":"1991-12-09","open":0.596445,"high":0.603437,"low":0.585176,"close":0.593443},{"date":"1991-12-10","open":0.595787,"high":0.599737,"low":0.579016,"close":0.581925},{"date":"1991-12-11","open":0.581935,"high":0.589811,"low":0.571337,"close":0.586476},{"date":"1991-12-12","open":0.587404,"high":0.589677,"low":0.568254,"close":0.571702},{"date":"1991-12-13","open":0.574603,"high":0.585476,"low":0.564617,"close":0.578406},{"date":"1991-12-16","open":0.572698,"high":0.588612,"low":0.567362,"close":0.584449},{"date":"1991-12-17","open":0.585397,"high":0.595284,"low":0.580605,"close":0.588161},{"date":"1991-12-18","open":0.583492,"high":0.597833,"low":0.574375,"close":0.585},{"date":"1991-12-19","open":0.585947,"high":0.593928,"low":0.567766,"close":0.57265},{"date":"1991-12-20","open":0.567406,"high":0.581807,"low":0.560815,"close":0.572464},{"date":"1991-12-23","open":0.576034,"high":0.600973,"low":0.569453,"close":0.596364},{"date":"1991-12-24","open":0.597576,"high":0.611314,"low":0.587463,"close":0.606448},{"date":"1991-12-26","open":0.608273,"high":0.61618,"low":0.590319,"close":0.599643},{"date":"1991-12-27","open":0.602617,"high":0.608748,"low":0.591499,"close":0.594194},{"date":"1991-12-30","open":0.593602,"high":0.60545,"low":0.584408,"close":0.595545},{"date":"1991-12-31","open":0.599764,"high":0.609347,"low":0.578243,"close":0.59209},{"date":"1992-01-02","open":0.592239,"high":0.617231,"low":0.577332,"close":0.59209},{"date":"1992-01-03","open":0.598806,"high":0.62209,"low":0.583479,"close":0.605585},{"date":"1992-01-06","open":0.603036,"high":0.616706,"low":0.598022,"close":0.612751},{"date":"1992-01-07","open":0.61019,"high":0.621167,"low":0.603306,"close":0.606848},{"date":"1992-01-08","open":0.606187,"high":0.610746,"low":0.569813,"close":0.57232},{"date":"1992-01-09","open":0.570051,"high":0.578857,"low":0.558166,"close":0.567215},{"date":"1992-01-10","open":0.571922,"high":0.592417,"low":0.560206,"close":0.582941},{"date":"1992-01-13","open":0.585308,"high":0.5859,"low":0.556438,"close":0.571594},{"date":"1992-01-14","open":0.570435,"high":0.581449,"low":0.556438,"close":0.571674},{"date":"1992-01-15","open":0.568337,"high":0.579434,"low":0.547267,"close":0.552179},{"date":"1992-01-16","open":0.55575,"high":0.588308,"low":0.536358,"close":0.547986},{"date":"1992-01-17","open":0.556022,"high":0.568485,"low":0.542353,"close":0.549171},{"date":"1992-01-20","open":0.546866,"high":0.555758,"low":0.53837,"close":0.550303},{"date":"1992-01-21","open":0.557178,"high":0.568,"low":0.549091,"close":0.557786},{"date":"1992-01-22","open":0.56591,"high":0.573881,"low":0.548657,"close":0.567273},{"date":"1992-01-23","open":0.569091,"high":0.575092,"low":0.561594,"close":0.562198},{"date":"1992-01-24","open":0.566302,"high":0.57326,"low":0.561594,"close":0.567273},{"date":"1992-01-27","open":0.57056,"high":0.574481,"low":0.556763,"close":0.561436},{"date":"1992-01-28","open":0.557367,"high":0.563636,"low":0.53673,"close":0.547463},{"date":"1992-01-29","open":0.555758,"high":0.568363,"low":0.528852,"close":0.545788},{"date":"1992-01-30","open":0.555353,"high":0.592888,"low":0.5366,"close":0.569067},{"date":"1992-01-31","open":0.573271,"high":0.584123,"low":0.56,"close":0.574052},{"date":"1992-02-03","open":0.590909,"high":0.598788,"low":0.576422,"close":0.588657},{"date":"1992-02-04","open":0.584771,"high":0.602424,"low":0.574443,"close":0.585308},{"date":"1992-02-05","open":0.585308,"high":0.605617,"low":0.57438,"close":0.594282},{"date":"1992-02-06","open":0.59058,"high":0.600733,"low":0.589976,"close":0.597932},{"date":"1992-02-07","open":0.600973,"high":0.617061,"low":0.589697,"close":0.605704},{"date":"1992-02-10","open":0.606324,"high":0.623656,"low":0.604077,"close":0.617315},{"date":"1992-02-11","open":0.615433,"high":0.621758,"low":0.596308,"close":0.602604},{"date":"1992-02-12","open":0.603224,"high":0.612702,"low":0.589091,"close":0.596715},{"date":"1992-02-13","open":0.599632,"high":0.617128,"low":0.587912,"close":0.607905},{"date":"1992-02-14","open":0.609108,"high":0.627742,"low":0.601875,"close":0.606423},{"date":"1992-02-18","open":0.606984,"high":0.631475,"low":0.595825,"close":0.616385},{"date":"1992-02-19","open":0.612484,"high":0.626788,"low":0.595825,"close":0.611429},{"date":"1992-02-20","open":0.609741,"high":0.63225,"low":0.576691,"close":0.603785},{"date":"1992-02-21","open":0.612523,"high":0.619375,"low":0.598901,"close":0.613143},{"date":"1992-02-24","open":0.615816,"high":0.618929,"low":0.603311,"close":0.609442},{"date":"1992-02-25","open":0.610462,"high":0.621875,"low":0.606769,"close":0.621875},{"date":"1992-02-26","open":0.622665,"high":0.640625,"low":0.607056,"close":0.628449},{"date":"1992-02-27","open":0.623932,"high":0.639182,"low":0.607549,"close":0.627692},{"date":"1992-02-28","open":0.625763,"high":0.643836,"low":0.61983,"close":0.633602},{"date":"1992-03-02","open":0.62477,"high":0.637322,"low":0.61618,"close":0.625846},{"date":"1992-03-03","open":0.623544,"high":0.637322,"low":0.619048,"close":0.629401},{"date":"1992-03-04","open":0.627077,"high":0.636875,"low":0.611722,"close":0.621371},{"date":"1992-03-05","open":0.624533,"high":0.635674,"low":0.611692,"close":0.630489},{"date":"1992-03-06","open":0.631612,"high":0.639469,"low":0.610043,"close":0.620907},{"date":"1992-03-09","open":0.619048,"high":0.641715,"low":0.61398,"close":0.633776},{"date":"1992-03-10","open":0.631246,"high":0.648324,"low":0.62142,"close":0.642631},{"date":"1992-03-11","open":0.642631,"high":0.649589,"low":0.626401,"close":0.634253},{"date":"1992-03-12","open":0.632371,"high":0.652956,"low":0.626098,"close":0.641366},{"date":"1992-03-13","open":0.636875,"high":0.645466,"low":0.63076,"close":0.638018},{"date":"1992-03-16","open":0.635508,"high":0.646426,"low":0.628269,"close":0.63875},{"date":"1992-03-17","open":0.640625,"high":0.644375,"low":0.629538,"close":0.633846},{"date":"1992-03-18","open":0.629675,"high":0.638562,"low":0.618005,"close":0.628166},{"date":"1992-03-19","open":0.630769,"high":0.638232,"low":0.615385,"close":0.624923},{"date":"1992-03-20","open":0.621371,"high":0.628642,"low":0.608273,"close":0.61618},{"date":"1992-03-23","open":0.619865,"high":0.629538,"low":0.615385,"close":0.623932},{"date":"1992-03-24","open":0.625763,"high":0.637322,"low":0.612727,"close":0.629401},{"date":"1992-03-25","open":0.628923,"high":0.633846,"low":0.613349,"close":0.62303},{"date":"1992-03-26","open":0.619964,"high":0.624396,"low":0.608566,"close":0.619964},{"date":"1992-03-27","open":0.618933,"high":0.624326,"low":0.592635,"close":0.601513},{"date":"1992-03-30","open":0.607268,"high":0.614522,"low":0.593043,"close":0.601993},{"date":"1992-03-31","open":0.608412,"high":0.611967,"low":0.590725,"close":0.596614},{"date":"1992-04-01","open":0.594373,"high":0.606848,"low":0.578555,"close":0.589758},{"date":"1992-04-02","open":0.591484,"high":0.599186,"low":0.573143,"close":0.584055},{"date":"1992-04-03","open":0.586969,"high":0.613341,"low":0.571753,"close":0.593143},{"date":"1992-04-06","open":0.592825,"high":0.611594,"low":0.591686,"close":0.604058},{"date":"1992-04-07","open":0.605585,"high":0.612353,"low":0.581703,"close":0.590193},{"date":"1992-04-08","open":0.59209,"high":0.602157,"low":0.57708,"close":0.581734},{"date":"1992-04-09","open":0.581449,"high":0.593695,"low":0.565143,"close":0.580571},{"date":"1992-04-10","open":0.58713,"high":0.593211,"low":0.578293,"close":0.58225},{"date":"1992-04-13","open":0.584799,"high":0.593143,"low":0.574648,"close":0.578293},{"date":"1992-04-14","open":0.576642,"high":0.585933,"low":0.569911,"close":0.577465},{"date":"1992-04-15","open":0.582819,"high":0.596571,"low":0.566555,"close":0.589033},{"date":"1992-04-16","open":0.591038,"high":0.598624,"low":0.581119,"close":0.591686},{"date":"1992-04-20","open":0.59117,"high":0.600931,"low":0.576,"close":0.587522},{"date":"1992-04-21","open":0.592464,"high":0.596277,"low":0.581703,"close":0.586944},{"date":"1992-04-22","open":0.588986,"high":0.601176,"low":0.583188,"close":0.591041},{"date":"1992-04-23","open":0.593695,"high":0.608028,"low":0.581167,"close":0.595032},{"date":"1992-04-24","open":0.599186,"high":0.608235,"low":0.586087,"close":0.595882},{"date":"1992-04-27","open":0.589683,"high":0.608358,"low":0.58669,"close":0.59327},{"date":"1992-04-28","open":0.591499,"high":0.593861,"low":0.570528,"close":0.576261},{"date":"1992-04-29","open":0.574857,"high":0.586857,"low":0.562605,"close":0.574648},{"date":"1992-04-30","open":0.569677,"high":0.580537,"low":0.558904,"close":0.568767},{"date":"1992-05-01","open":0.566575,"high":0.578333,"low":0.558711,"close":0.571429},{"date":"1992-05-04","open":0.579151,"high":0.579151,"low":0.563449,"close":0.572055},{"date":"1992-05-05","open":0.571819,"high":0.584169,"low":0.562024,"close":0.570325},{"date":"1992-05-06","open":0.571111,"high":0.58557,"low":0.567016,"close":0.575808},{"date":"1992-05-07","open":0.574693,"high":0.584452,"low":0.568671,"close":0.578889},{"date":"1992-05-08","open":0.577496,"high":0.589744,"low":0.572532,"close":0.584718},{"date":"1992-05-11","open":0.58246,"high":0.595875,"low":0.580539,"close":0.588527},{"date":"1992-05-12","open":0.590984,"high":0.600892,"low":0.584387,"close":0.597547},{"date":"1992-05-13","open":0.596899,"high":0.614444,"low":0.584875,"close":0.599452},{"date":"1992-05-14","open":0.604728,"high":0.609081,"low":0.585472,"close":0.590685},{"date":"1992-05-15","open":0.594283,"high":0.604097,"low":0.582972,"close":0.595932},{"date":"1992-05-18","open":0.59978,"high":0.618333,"low":0.596164,"close":0.612403},{"date":"1992-05-19","open":0.618333,"high":0.628763,"low":0.611693,"close":0.626667},{"date":"1992-05-20","open":0.628763,"high":0.642369,"low":0.609676,"close":0.6139},{"date":"1992-05-21","open":0.612403,"high":0.620246,"low":0.603079,"close":0.620246},{"date":"1992-05-22","open":0.622483,"high":0.625839,"low":0.612403,"close":0.614444},{"date":"1992-05-26","open":0.61689,"high":0.634174,"low":0.597547,"close":0.62156},{"date":"1992-05-27","open":0.627294,"high":0.640391,"low":0.618832,"close":0.628132},{"date":"1992-05-28","open":0.621408,"high":0.629169,"low":0.604097,"close":0.618333},{"date":"1992-05-29","open":0.615173,"high":0.617209,"low":0.600765,"close":0.60274},{"date":"1992-06-01","open":0.605759,"high":0.629983,"low":0.60011,"close":0.621667},{"date":"1992-06-02","open":0.617209,"high":0.621262,"low":0.604042,"close":0.610039},{"date":"1992-06-03","open":0.609676,"high":0.625,"low":0.60274,"close":0.611111},{"date":"1992-06-04","open":0.612778,"high":0.625212,"low":0.590255,"close":0.600225},{"date":"1992-06-05","open":0.603944,"high":0.622235,"low":0.594203,"close":0.615946},{"date":"1992-06-08","open":0.623007,"high":0.628132,"low":0.606264,"close":0.618832},{"date":"1992-06-09","open":0.616733,"high":0.625143,"low":0.605634,"close":0.613895},{"date":"1992-06-10","open":0.613895,"high":0.621979,"low":0.596856,"close":0.611239},{"date":"1992-06-11","open":0.615075,"high":0.616801,"low":0.588629,"close":0.600225},{"date":"1992-06-12","open":0.602564,"high":0.606264,"low":0.579151,"close":0.586667},{"date":"1992-06-15","open":0.58,"high":0.603075,"low":0.574186,"close":0.591549},{"date":"1992-06-16","open":0.59493,"high":0.598643,"low":0.569911,"close":0.576032},{"date":"1992-06-17","open":0.576879,"high":0.582569,"low":0.54913,"close":0.55814},{"date":"1992-06-18","open":0.56422,"high":0.577971,"low":0.551333,"close":0.570196},{"date":"1992-06-19","open":0.568234,"high":0.582854,"low":0.554745,"close":0.574601},{"date":"1992-06-22","open":0.571185,"high":0.589683,"low":0.564351,"close":0.583188},{"date":"1992-06-23","open":0.5829,"high":0.590725,"low":0.569476,"close":0.5771},{"date":"1992-06-24","open":0.57971,"high":0.587274,"low":0.569954,"close":0.579988},{"date":"1992-06-25","open":0.585224,"high":0.59136,"low":0.577701,"close":0.584928},{"date":"1992-06-26","open":0.587925,"high":0.593787,"low":0.570196,"close":0.571922},{"date":"1992-06-29","open":0.573394,"high":0.580552,"low":0.56169,"close":0.568451},{"date":"1992-06-30","open":0.570379,"high":0.585211,"low":0.56,"close":0.573394},{"date":"1992-07-01","open":0.569954,"high":0.59289,"low":0.561899,"close":0.584799},{"date":"1992-07-02","open":0.580537,"high":0.597277,"low":0.562569,"close":0.581667},{"date":"1992-07-06","open":0.581395,"high":0.59854,"low":0.57724,"close":0.590556},{"date":"1992-07-07","open":0.586321,"high":0.595875,"low":0.572055,"close":0.583333},{"date":"1992-07-08","open":0.583612,"high":0.596856,"low":0.574186,"close":0.586321},{"date":"1992-07-09","open":0.584387,"high":0.596249,"low":0.574538,"close":0.586507},{"date":"1992-07-10","open":0.589771,"high":0.592026,"low":0.572737,"close":0.579978},{"date":"1992-07-13","open":0.586036,"high":0.589335,"low":0.569641,"close":0.575096},{"date":"1992-07-14","open":0.573699,"high":0.583333,"low":0.558165,"close":0.570643},{"date":"1992-07-15","open":0.574751,"high":0.584503,"low":0.551572,"close":0.562778},{"date":"1992-07-16","open":0.568683,"high":0.576032,"low":0.55371,"close":0.562778},{"date":"1992-07-17","open":0.560556,"high":0.573266,"low":0.553227,"close":0.567778},{"date":"1992-07-20","open":0.572394,"high":0.584511,"low":0.566332,"close":0.575519},{"date":"1992-07-21","open":0.58194,"high":0.58194,"low":0.559111,"close":0.562568},{"date":"1992-07-22","open":0.561644,"high":0.573021,"low":0.55325,"close":0.564444},{"date":"1992-07-23","open":0.562569,"high":0.56423,"low":0.549589,"close":0.556712},{"date":"1992-07-24","open":0.554881,"high":0.566111,"low":0.547334,"close":0.551143},{"date":"1992-07-27","open":0.55325,"high":0.560397,"low":0.543926,"close":0.556536},{"date":"1992-07-28","open":0.558742,"high":0.570325,"low":0.540267,"close":0.546667},{"date":"1992-07-29","open":0.549708,"high":0.560193,"low":0.544351,"close":0.5584},{"date":"1992-07-30","open":0.558587,"high":0.571273,"low":0.549867,"close":0.561081},{"date":"1992-07-31","open":0.564534,"high":0.57617,"low":0.555377,"close":0.560193},{"date":"1992-08-03","open":0.564116,"high":0.581081,"low":0.558587,"close":0.575174},{"date":"1992-08-04","open":0.575174,"high":0.577026,"low":0.5616,"close":0.568533},{"date":"1992-08-05","open":0.5648,"high":0.572195,"low":0.559322,"close":0.566933},{"date":"1992-08-06","open":0.570585,"high":0.575416,"low":0.554382,"close":0.568753},{"date":"1992-08-07","open":0.572195,"high":0.591649,"low":0.561246,"close":0.576216},{"date":"1992-08-10","open":0.57617,"high":0.588139,"low":0.5648,"close":0.576779},{"date":"1992-08-11","open":0.576533,"high":0.586226,"low":0.560911,"close":0.56991},{"date":"1992-08-12","open":0.566208,"high":0.569386,"low":0.555672,"close":0.564008},{"date":"1992-08-13","open":0.563513,"high":0.570829,"low":0.553599,"close":0.561558},{"date":"1992-08-14","open":0.561558,"high":0.564878,"low":0.549897,"close":0.563117},{"date":"1992-08-17","open":0.561558,"high":0.56987,"low":0.557792,"close":0.561367},{"date":"1992-08-18","open":0.563439,"high":0.571877,"low":0.55934,"close":0.565195},{"date":"1992-08-19","open":0.570308,"high":0.579449,"low":0.561751,"close":0.570975},{"date":"1992-08-20","open":0.572334,"high":0.579449,"low":0.563314,"close":0.568525},{"date":"1992-08-21","open":0.573445,"high":0.585067,"low":0.553934,"close":0.568315},{"date":"1992-08-24","open":0.563607,"high":0.576216,"low":0.560193,"close":0.572195},{"date":"1992-08-25","open":0.573806,"high":0.583243,"low":0.561404,"close":0.56672},{"date":"1992-08-26","open":0.568533,"high":0.575416,"low":0.55755,"close":0.564414},{"date":"1992-08-27","open":0.567368,"high":0.57075,"low":0.558808,"close":0.565998},{"date":"1992-08-28","open":0.567797,"high":0.574153,"low":0.561053,"close":0.572334},{"date":"1992-08-31","open":0.570526,"high":0.583467,"low":0.562632,"close":0.573333},{"date":"1992-09-01","open":0.575416,"high":0.591351,"low":0.573569,"close":0.587225},{"date":"1992-09-02","open":0.583467,"high":0.592973,"low":0.578133,"close":0.58973},{"date":"1992-09-03","open":0.583735,"high":0.590446,"low":0.570526,"close":0.574211},{"date":"1992-09-04","open":0.576271,"high":0.584795,"low":0.570526,"close":0.580011},{"date":"1992-09-08","open":0.579449,"high":0.581606,"low":0.572334,"close":0.57786},{"date":"1992-09-09","open":0.57786,"high":0.588267,"low":0.574211,"close":0.584216},{"date":"1992-09-10","open":0.584216,"high":0.591467,"low":0.577368,"close":0.580526},{"date":"1992-09-11","open":0.582105,"high":0.58958,"low":0.573977,"close":0.582105},{"date":"1992-09-14","open":0.57999,"high":0.585519,"low":0.56987,"close":0.577905},{"date":"1992-09-15","open":0.580273,"high":0.588947,"low":0.572987,"close":0.57815},{"date":"1992-09-16","open":0.584216,"high":0.599047,"low":0.569653,"close":0.583116},{"date":"1992-09-17","open":0.577939,"high":0.591815,"low":0.572531,"close":0.574074},{"date":"1992-09-18","open":0.578947,"high":0.590933,"low":0.574074,"close":0.5826},{"date":"1992-09-21","open":0.582857,"high":0.58468,"low":0.575851,"close":0.581299},{"date":"1992-09-22","open":0.581809,"high":0.603243,"low":0.548571,"close":0.570811},{"date":"1992-09-23","open":0.557166,"high":0.576412,"low":0.538256,"close":0.54903},{"date":"1992-09-24","open":0.548267,"high":0.553237,"low":0.538015,"close":0.547669},{"date":"1992-09-25","open":0.5536,"high":0.559267,"low":0.543328,"close":0.550027},{"date":"1992-09-28","open":0.554054,"high":0.557297,"low":0.534847,"close":0.544351},{"date":"1992-09-29","open":0.544492,"high":0.546518,"low":0.534737,"close":0.538015},{"date":"1992-09-30","open":0.534847,"high":0.541314,"low":0.53148,"close":0.534847},{"date":"1992-10-01","open":0.526234,"high":0.529442,"low":0.50818,"close":0.511247},{"date":"1992-10-02","open":0.51286,"high":0.522668,"low":0.5,"close":0.50961},{"date":"1992-10-05","open":0.508102,"high":0.52818,"low":0.488796,"close":0.516264},{"date":"1992-10-06","open":0.514375,"high":0.525253,"low":0.503387,"close":0.513242},{"date":"1992-10-07","open":0.511653,"high":0.516854,"low":0.483534,"close":0.501873},{"date":"1992-10-08","open":0.500266,"high":0.506667,"low":0.488421,"close":0.496832},{"date":"1992-10-09","open":0.495248,"high":0.505099,"low":0.4868,"close":0.496511},{"date":"1992-10-12","open":0.498121,"high":0.501342,"low":0.482049,"close":0.4868},{"date":"1992-10-13","open":0.480519,"high":0.5,"low":0.469689,"close":0.490419},{"date":"1992-10-14","open":0.501813,"high":0.50964,"low":0.485685,"close":0.493846},{"date":"1992-10-15","open":0.49484,"high":0.513206,"low":0.484099,"close":0.498222},{"date":"1992-10-16","open":0.50481,"high":0.515849,"low":0.49348,"close":0.507545},{"date":"1992-10-19","open":0.507824,"high":0.51893,"low":0.501496,"close":0.514},{"date":"1992-10-20","open":0.514,"high":0.518556,"low":0.506481,"close":0.507976},{"date":"1992-10-21","open":0.511,"high":0.514042,"low":0.503229,"close":0.504985},{"date":"1992-10-22","open":0.508,"high":0.515901,"low":0.498266,"close":0.5065},{"date":"1992-10-23","open":0.5045,"high":0.519103,"low":0.497009,"close":0.507872},{"date":"1992-10-26","open":0.507896,"high":0.522564,"low":0.504825,"close":0.517522},{"date":"1992-10-27","open":0.517468,"high":0.526745,"low":0.503,"close":0.518556},{"date":"1992-10-28","open":0.510967,"high":0.522066,"low":0.510967,"close":0.515454},{"date":"1992-10-29","open":0.5155,"high":0.522133,"low":0.510967,"close":0.520562},{"date":"1992-10-30","open":0.522133,"high":0.52557,"low":0.508,"close":0.509529},{"date":"1992-11-02","open":0.511066,"high":0.522133,"low":0.495597,"close":0.515648},{"date":"1992-11-03","open":0.517139,"high":0.525492,"low":0.503229,"close":0.511033},{"date":"1992-11-04","open":0.511358,"high":0.520632,"low":0.506036,"close":0.510919},{"date":"1992-11-05","open":0.509367,"high":0.530813,"low":0.507824,"close":0.52572},{"date":"1992-11-06","open":0.5258,"high":0.539349,"low":0.512443,"close":0.519045},{"date":"1992-11-09","open":0.522495,"high":0.52863,"low":0.511066,"close":0.51893},{"date":"1992-11-10","open":0.515594,"high":0.520506,"low":0.508,"close":0.512538},{"date":"1992-11-11","open":0.514042,"high":0.528169,"low":0.501468,"close":0.512231},{"date":"1992-11-12","open":0.513739,"high":0.521934,"low":0.5,"close":0.507677},{"date":"1992-11-13","open":0.50919,"high":0.520562,"low":0.498769,"close":0.512593},{"date":"1992-11-16","open":0.506173,"high":0.512463,"low":0.5,"close":0.504691},{"date":"1992-11-17","open":0.5032,"high":0.5032,"low":0.491032,"close":0.497073},{"date":"1992-11-18","open":0.498532,"high":0.506155,"low":0.482381,"close":0.486628},{"date":"1992-11-19","open":0.485196,"high":0.491084,"low":0.481853,"close":0.489668},{"date":"1992-11-20","open":0.488061,"high":0.49253,"low":0.473487,"close":0.480941},{"date":"1992-11-23","open":0.480941,"high":0.492552,"low":0.478118,"close":0.488027},{"date":"1992-11-24","open":0.491058,"high":0.50439,"low":0.483763,"close":0.489609},{"date":"1992-11-25","open":0.487675,"high":0.497073,"low":0.486265,"close":0.49561},{"date":"1992-11-27","open":0.494163,"high":0.498537,"low":0.484863,"close":0.492195},{"date":"1992-11-30","open":0.490705,"high":0.498266,"low":0.472683,"close":0.487733},{"date":"1992-12-01","open":0.486261,"high":0.492323,"low":0.475538,"close":0.486261},{"date":"1992-12-02","open":0.489383,"high":0.493827,"low":0.469828,"close":0.474772},{"date":"1992-12-03","open":0.474772,"high":0.483463,"low":0.467049,"close":0.478914},{"date":"1992-12-04","open":0.478975,"high":0.480368,"low":0.462954,"close":0.473257},{"date":"1992-12-07","open":0.474617,"high":0.48198,"low":0.460123,"close":0.477555},{"date":"1992-12-08","open":0.477555,"high":0.478988,"low":0.469176,"close":0.472},{"date":"1992-12-09","open":0.471841,"high":0.47619,"low":0.46504,"close":0.470505},{"date":"1992-12-10","open":0.471985,"high":0.479097,"low":0.465689,"close":0.47469},{"date":"1992-12-11","open":0.473257,"high":0.480538,"low":0.467673,"close":0.470505},{"date":"1992-12-14","open":0.471841,"high":0.476258,"low":0.460821,"close":0.464941},{"date":"1992-12-15","open":0.458939,"high":0.482353,"low":0.454884,"close":0.47521},{"date":"1992-12-16","open":0.476679,"high":0.493792,"low":0.469302,"close":0.482431},{"date":"1992-12-17","open":0.483719,"high":0.495702,"low":0.473881,"close":0.494286},{"date":"1992-12-18","open":0.496933,"high":0.520952,"low":0.48971,"close":0.516281},{"date":"1992-12-21","open":0.512,"high":0.520529,"low":0.505597,"close":0.510558},{"date":"1992-12-22","open":0.508862,"high":0.517747,"low":0.502791,"close":0.513412},{"date":"1992-12-23","open":0.511562,"high":0.517747,"low":0.507274,"close":0.514866},{"date":"1992-12-24","open":0.514866,"high":0.520893,"low":0.508681,"close":0.514908},{"date":"1992-12-28","open":0.516327,"high":0.522445,"low":0.507016,"close":0.508887},{"date":"1992-12-29","open":0.511966,"high":0.53,"low":0.49562,"close":0.510446},{"date":"1992-12-30","open":0.508706,"high":0.51619,"low":0.498597,"close":0.507597},{"date":"1992-12-31","open":0.509022,"high":0.519575,"low":0.495504,"close":0.504578},{"date":"1993-01-04","open":0.507492,"high":0.518102,"low":0.501682,"close":0.5107},{"date":"1993-01-05","open":0.512195,"high":0.518464,"low":0.5,"close":0.504416},{"date":"1993-01-06","open":0.506155,"high":0.517448,"low":0.502935,"close":0.515454},{"date":"1993-01-07","open":0.520562,"high":0.542206,"low":0.504514,"close":0.521026},{"date":"1993-01-08","open":0.514009,"high":0.520961,"low":0.50631,"close":0.507824},{"date":"1993-01-11","open":0.504796,"high":0.517468,"low":0.501505,"close":0.514387},{"date":"1993-01-12","open":0.51893,"high":0.527096,"low":0.502991,"close":0.510967},{"date":"1993-01-13","open":0.5125,"high":0.523978,"low":0.503219,"close":0.515454},{"date":"1993-01-14","open":0.52459,"high":0.537009,"low":0.510422,"close":0.530422},{"date":"1993-01-15","open":0.530333,"high":0.543082,"low":0.514804,"close":0.520964},{"date":"1993-01-18","open":0.521086,"high":0.527317,"low":0.513735,"close":0.519518},{"date":"1993-01-19","open":0.515181,"high":0.522927,"low":0.506024,"close":0.5107},{"date":"1993-01-20","open":0.5107,"high":0.518155,"low":0.506059,"close":0.510763},{"date":"1993-01-21","open":0.512231,"high":0.520119,"low":0.504864,"close":0.509241},{"date":"1993-01-22","open":0.512231,"high":0.518464,"low":0.496849,"close":0.5},{"date":"1993-01-25","open":0.504416,"high":0.513739,"low":0.496849,"close":0.509268},{"date":"1993-01-26","open":0.503133,"high":0.511876,"low":0.494084,"close":0.50431},{"date":"1993-01-27","open":0.498344,"high":0.507641,"low":0.489854,"close":0.489854},{"date":"1993-01-28","open":0.491245,"high":0.498799,"low":0.482353,"close":0.492359},{"date":"1993-01-29","open":0.501687,"high":0.516723,"low":0.494286,"close":0.505731},{"date":"1993-02-01","open":0.510536,"high":0.514847,"low":0.501652,"close":0.508755},{"date":"1993-02-02","open":0.507619,"high":0.516675,"low":0.496933,"close":0.50431},{"date":"1993-02-03","open":0.507448,"high":0.513775,"low":0.498567,"close":0.504578},{"date":"1993-02-04","open":0.505731,"high":0.511841,"low":0.495702,"close":0.503133},{"date":"1993-02-05","open":0.506059,"high":0.520439,"low":0.49253,"close":0.509136},{"date":"1993-02-08","open":0.509136,"high":0.519,"low":0.506173,"close":0.509163},{"date":"1993-02-09","open":0.510967,"high":0.523688,"low":0.506481,"close":0.517522},{"date":"1993-02-10","open":0.519045,"high":0.52216,"low":0.5045,"close":0.509557},{"date":"1993-02-11","open":0.507976,"high":0.515454,"low":0.498528,"close":0.500246},{"date":"1993-02-12","open":0.501728,"high":0.517468,"low":0.495323,"close":0.512911},{"date":"1993-02-16","open":0.515897,"high":0.534026,"low":0.501505,"close":0.51443},{"date":"1993-02-17","open":0.511066,"high":0.520444,"low":0.498769,"close":0.506191},{"date":"1993-02-18","open":0.507828,"high":0.532209,"low":0.495623,"close":0.5155},{"date":"1993-02-19","open":0.522,"high":0.528521,"low":0.512171,"close":0.522},{"date":"1993-02-22","open":0.525075,"high":0.536203,"low":0.510681,"close":0.518612},{"date":"1993-02-23","open":0.514,"high":0.525492,"low":0.50621,"close":0.513661},{"date":"1993-02-24","open":0.510649,"high":0.528084,"low":0.506155,"close":0.520059},{"date":"1993-02-25","open":0.52,"high":0.539868,"low":0.514032,"close":0.533064},{"date":"1993-02-26","open":0.534708,"high":0.54499,"low":0.5235,"close":0.531093},{"date":"1993-03-01","open":0.537726,"high":0.544575,"low":0.5265,"close":0.536424},{"date":"1993-03-02","open":0.536313,"high":0.549159,"low":0.51551,"close":0.532346},{"date":"1993-03-03","open":0.533727,"high":0.536899,"low":0.519942,"close":0.521463},{"date":"1993-03-04","open":0.519942,"high":0.530333,"low":0.515078,"close":0.527397},{"date":"1993-03-05","open":0.52439,"high":0.533757,"low":0.509074,"close":0.518125},{"date":"1993-03-08","open":0.52254,"high":0.53356,"low":0.504471,"close":0.514824},{"date":"1993-03-09","open":0.516327,"high":0.520952,"low":0.507294,"close":0.511871},{"date":"1993-03-10","open":0.510476,"high":0.518072,"low":0.502849,"close":0.509022},{"date":"1993-03-11","open":0.505916,"high":0.514762,"low":0.500235,"close":0.509048},{"date":"1993-03-12","open":0.516585,"high":0.52642,"low":0.51216,"close":0.519941},{"date":"1993-03-15","open":0.516634,"high":0.530864,"low":0.513619,"close":0.529296},{"date":"1993-03-16","open":0.527478,"high":0.533727,"low":0.521463,"close":0.527397},{"date":"1993-03-17","open":0.525854,"high":0.52895,"low":0.515225,"close":0.52},{"date":"1993-03-18","open":0.519942,"high":0.527317,"low":0.511973,"close":0.516627},{"date":"1993-03-19","open":0.514847,"high":0.516579,"low":0.5,"close":0.504286},{"date":"1993-03-22","open":0.50431,"high":0.510391,"low":0.501433,"close":0.502874},{"date":"1993-03-23","open":0.50747,"high":0.510422,"low":0.498799,"close":0.503151},{"date":"1993-03-24","open":0.502918,"high":0.5107,"low":0.492381,"close":0.501437},{"date":"1993-03-25","open":0.5,"high":0.513695,"low":0.494101,"close":0.504496},{"date":"1993-03-26","open":0.503059,"high":0.51341,"low":0.486588,"close":0.495714},{"date":"1993-03-29","open":0.494084,"high":0.501429,"low":0.485541,"close":0.491319},{"date":"1993-03-30","open":0.492706,"high":0.507315,"low":0.486977,"close":0.502806},{"date":"1993-03-31","open":0.501395,"high":0.505613,"low":0.487391,"close":0.497201},{"date":"1993-04-01","open":0.498605,"high":0.507294,"low":0.493043,"close":0.501403},{"date":"1993-04-02","open":0.500235,"high":0.515225,"low":0.491319,"close":0.504565},{"date":"1993-04-05","open":0.508968,"high":0.521545,"low":0.493976,"close":0.506173},{"date":"1993-04-06","open":0.504719,"high":0.527706,"low":0.481536,"close":0.5},{"date":"1993-04-07","open":0.491952,"high":0.503301,"low":0.484546,"close":0.498738},{"date":"1993-04-08","open":0.500253,"high":0.530133,"low":0.473498,"close":0.509744},{"date":"1993-04-12","open":0.509424,"high":0.522704,"low":0.491976,"close":0.501274},{"date":"1993-04-13","open":0.498228,"high":0.509424,"low":0.487462,"close":0.496699},{"date":"1993-04-14","open":0.498222,"high":0.509714,"low":0.489147,"close":0.507896},{"date":"1993-04-15","open":0.509714,"high":0.521039,"low":0.50484,"close":0.511352},{"date":"1993-04-16","open":0.521171,"high":0.54407,"low":0.493466,"close":0.515184},{"date":"1993-04-19","open":0.516811,"high":0.527213,"low":0.51027,"close":0.522192},{"date":"1993-04-20","open":0.523993,"high":0.544225,"low":0.51726,"close":0.529412},{"date":"1993-04-21","open":0.525571,"high":0.542873,"low":0.5,"close":0.52},{"date":"1993-04-22","open":0.5248,"high":0.546454,"low":0.511962,"close":0.530857},{"date":"1993-04-23","open":0.529315,"high":0.545151,"low":0.527581,"close":0.530857},{"date":"1993-04-26","open":0.532496,"high":0.541234,"low":0.521739,"close":0.531938},{"date":"1993-04-27","open":0.546667,"high":0.568,"low":0.529219,"close":0.541234},{"date":"1993-04-28","open":0.5248,"high":0.538919,"low":0.518008,"close":0.526485},{"date":"1993-04-29","open":0.5216,"high":0.531835,"low":0.5132,"close":0.526483},{"date":"1993-04-30","open":0.524815,"high":0.531733,"low":0.511239,"close":0.523126},{"date":"1993-05-03","open":0.5248,"high":0.540805,"low":0.519936,"close":0.535676},{"date":"1993-05-04","open":0.537541,"high":0.537541,"low":0.5216,"close":0.531892},{"date":"1993-05-05","open":0.52657,"high":0.533944,"low":0.514737,"close":0.519597},{"date":"1993-05-06","open":0.516419,"high":0.53027,"low":0.511616,"close":0.523707},{"date":"1993-05-07","open":0.52496,"high":0.5321,"low":0.516908,"close":0.523784},{"date":"1993-05-10","open":0.527203,"high":0.54137,"low":0.518459,"close":0.534134},{"date":"1993-05-11","open":0.5321,"high":0.547334,"low":0.518459,"close":0.538379},{"date":"1993-05-12","open":0.531835,"high":0.542026,"low":0.525253,"close":0.533548},{"date":"1993-05-13","open":0.530327,"high":0.550556,"low":0.52496,"close":0.541092},{"date":"1993-05-14","open":0.543333,"high":0.559798,"low":0.537783,"close":0.557606},{"date":"1993-05-17","open":0.553889,"high":0.56243,"low":0.537297,"close":0.542162},{"date":"1993-05-18","open":0.55325,"high":0.56423,"low":0.538919,"close":0.547945},{"date":"1993-05-19","open":0.547334,"high":0.57018,"low":0.533227,"close":0.558919},{"date":"1993-05-20","open":0.546316,"high":0.5616,"low":0.542497,"close":0.557733},{"date":"1993-05-21","open":0.5536,"high":0.569641,"low":0.545067,"close":0.555857},{"date":"1993-05-24","open":0.56,"high":0.570325,"low":0.552775,"close":0.561644},{"date":"1993-05-25","open":0.564932,"high":0.570643,"low":0.557671,"close":0.561442},{"date":"1993-05-26","open":0.560738,"high":0.566903,"low":0.548578,"close":0.566903},{"date":"1993-05-27","open":0.570643,"high":0.580537,"low":0.561442,"close":0.568671},{"date":"1993-05-28","open":0.567553,"high":0.578595,"low":0.563707,"close":0.572532},{"date":"1993-06-01","open":0.568767,"high":0.579734,"low":0.559111,"close":0.572532},{"date":"1993-06-02","open":0.574186,"high":0.583612,"low":0.572532,"close":0.576412},{"date":"1993-06-03","open":0.574444,"high":0.582215,"low":0.569214,"close":0.572778},{"date":"1993-06-04","open":0.569444,"high":0.578888,"low":0.565891,"close":0.571111},{"date":"1993-06-07","open":0.569444,"high":0.584511,"low":0.569444,"close":0.579423},{"date":"1993-06-08","open":0.574085,"high":0.583713,"low":0.570704,"close":0.57629},{"date":"1993-06-09","open":0.574601,"high":0.586944,"low":0.565513,"close":0.571674},{"date":"1993-06-10","open":0.569476,"high":0.597681,"low":0.559284,"close":0.575519},{"date":"1993-06-11","open":0.570875,"high":0.58,"low":0.557484,"close":0.572055},{"date":"1993-06-14","open":0.570325,"high":0.581667,"low":0.56308,"close":0.577496},{"date":"1993-06-15","open":0.58194,"high":0.593556,"low":0.572778,"close":0.587872},{"date":"1993-06-16","open":0.598286,"high":0.607595,"low":0.582819,"close":0.589556},{"date":"1993-06-17","open":0.589556,"high":0.59662,"low":0.566161,"close":0.572668},{"date":"1993-06-18","open":0.569414,"high":0.584387,"low":0.562907,"close":0.570643},{"date":"1993-06-21","open":0.568767,"high":0.581395,"low":0.558165,"close":0.566795},{"date":"1993-06-22","open":0.566795,"high":0.570643,"low":0.554054,"close":0.563288},{"date":"1993-06-23","open":0.568671,"high":0.585,"low":0.563288,"close":0.578073},{"date":"1993-06-24","open":0.578073,"high":0.593889,"low":0.566161,"close":0.58411},{"date":"1993-06-25","open":0.585753,"high":0.591916,"low":0.582466,"close":0.587976},{"date":"1993-06-28","open":0.585753,"high":0.594283,"low":0.57597,"close":0.588139},{"date":"1993-06-29","open":0.590685,"high":0.597808,"low":0.579459,"close":0.585946},{"date":"1993-06-30","open":0.584324,"high":0.59358,"low":0.577586,"close":0.581081},{"date":"1993-07-01","open":0.582972,"high":0.592329,"low":0.579718,"close":0.587111},{"date":"1993-07-02","open":0.591285,"high":0.600556,"low":0.586036,"close":0.58963},{"date":"1993-07-06","open":0.592222,"high":0.600225,"low":0.575591,"close":0.583612},{"date":"1993-07-07","open":0.588926,"high":0.605634,"low":0.580805,"close":0.593577},{"date":"1993-07-08","open":0.593889,"high":0.614648,"low":0.592222,"close":0.610179},{"date":"1993-07-09","open":0.606264,"high":0.615037,"low":0.59922,"close":0.610704},{"date":"1993-07-12","open":0.610704,"high":0.629041,"low":0.606962,"close":0.623099},{"date":"1993-07-13","open":0.625212,"high":0.635894,"low":0.616338,"close":0.627294},{"date":"1993-07-14","open":0.632454,"high":0.642981,"low":0.62182,"close":0.631549},{"date":"1993-07-15","open":0.622235,"high":0.633012,"low":0.605759,"close":0.620401},{"date":"1993-07-16","open":0.622074,"high":0.628299,"low":0.613155,"close":0.619315},{"date":"1993-07-19","open":0.619315,"high":0.628732,"low":0.612778,"close":0.624789},{"date":"1993-07-20","open":0.624789,"high":0.632561,"low":0.606377,"close":0.613524},{"date":"1993-07-21","open":0.62,"high":0.623746,"low":0.593666,"close":0.593666},{"date":"1993-07-22","open":0.595905,"high":0.597522,"low":0.566753,"close":0.577614},{"date":"1993-07-23","open":0.579197,"high":0.590155,"low":0.572403,"close":0.582627},{"date":"1993-07-26","open":0.582627,"high":0.598477,"low":0.577614,"close":0.583467},{"date":"1993-07-27","open":0.587823,"high":0.593275,"low":0.578637,"close":0.588108},{"date":"1993-07-28","open":0.586226,"high":0.599452,"low":0.580819,"close":0.587823},{"date":"1993-07-29","open":0.58944,"high":0.597838,"low":0.57603,"close":0.58855},{"date":"1993-07-30","open":0.586667,"high":0.595905,"low":0.571505,"close":0.578384},{"date":"1993-08-02","open":0.580267,"high":0.586945,"low":0.574153,"close":0.580267},{"date":"1993-08-03","open":0.576289,"high":0.586207,"low":0.571505,"close":0.581857},{"date":"1993-08-04","open":0.578637,"high":0.588139,"low":0.573806,"close":0.58161},{"date":"1993-08-05","open":0.577838,"high":0.582703,"low":0.568533,"close":0.576779},{"date":"1993-08-06","open":0.573333,"high":0.584875,"low":0.562998,"close":0.579978},{"date":"1993-08-09","open":0.579978,"high":0.589771,"low":0.570358,"close":0.580819},{"date":"1993-08-10","open":0.577586,"high":0.579203,"low":0.565125,"close":0.57597},{"date":"1993-08-11","open":0.573569,"high":0.587225,"low":0.562632,"close":0.575789},{"date":"1993-08-12","open":0.577368,"high":0.591056,"low":0.559474,"close":0.572737},{"date":"1993-08-13","open":0.573806,"high":0.579203,"low":0.565125,"close":0.571964},{"date":"1993-08-16","open":0.570133,"high":0.573806,"low":0.554382,"close":0.561798},{"date":"1993-08-17","open":0.565217,"high":0.577838,"low":0.552966,"close":0.565125},{"date":"1993-08-18","open":0.564619,"high":0.576779,"low":0.54321,"close":0.549897},{"date":"1993-08-19","open":0.549744,"high":0.5643,"low":0.531406,"close":0.545364},{"date":"1993-08-20","open":0.5485,"high":0.5643,"low":0.5405,"close":0.556237},{"date":"1993-08-23","open":0.557949,"high":0.5643,"low":0.54901,"close":0.555782},{"date":"1993-08-24","open":0.555782,"high":0.56544,"low":0.548861,"close":0.560183},{"date":"1993-08-25","open":0.55679,"high":0.572987,"low":0.539235,"close":0.556244},{"date":"1993-08-26","open":0.554527,"high":0.564878,"low":0.548205,"close":0.556883},{"date":"1993-08-27","open":0.552046,"high":0.55826,"low":0.541392,"close":0.546103},{"date":"1993-08-30","open":0.54499,"high":0.554527,"low":0.541392,"close":0.552821},{"date":"1993-08-31","open":0.547486,"high":0.554192,"low":0.541141,"close":0.550533},{"date":"1993-09-01","open":0.552821,"high":0.552821,"low":0.539747,"close":0.539747},{"date":"1993-09-02","open":0.541392,"high":0.549744,"low":0.536203,"close":0.546667},{"date":"1993-09-03","open":0.543077,"high":0.55607,"low":0.53948,"close":0.552821},{"date":"1993-09-07","open":0.552821,"high":0.561214,"low":0.539235,"close":0.545962},{"date":"1993-09-08","open":0.542785,"high":0.554192,"low":0.537726,"close":0.542254},{"date":"1993-09-09","open":0.544575,"high":0.550688,"low":0.534604,"close":0.540622},{"date":"1993-09-10","open":0.5405,"high":0.553,"low":0.530864,"close":0.546448},{"date":"1993-09-13","open":0.543082,"high":0.549483,"low":0.535019,"close":0.546124},{"date":"1993-09-14","open":0.542564,"high":0.551111,"low":0.53356,"close":0.539628},{"date":"1993-09-15","open":0.52895,"high":0.546173,"low":0.514804,"close":0.52715},{"date":"1993-09-16","open":0.524267,"high":0.530296,"low":0.516237,"close":0.520964},{"date":"1993-09-17","open":0.519942,"high":0.530642,"low":0.513695,"close":0.529183},{"date":"1993-09-20","open":0.527237,"high":0.55015,"low":0.516723,"close":0.5345},{"date":"1993-09-21","open":0.538228,"high":0.545962,"low":0.52459,"close":0.534708},{"date":"1993-09-22","open":0.528068,"high":0.5375,"low":0.518102,"close":0.524534},{"date":"1993-09-23","open":0.527478,"high":0.530773,"low":0.522994,"close":0.524534},{"date":"1993-09-24","open":0.52642,"high":0.531048,"low":0.519627,"close":0.527984},{"date":"1993-09-27","open":0.529296,"high":0.53225,"low":0.519942,"close":0.52439},{"date":"1993-09-28","open":0.527397,"high":0.537009,"low":0.521526,"close":0.527901},{"date":"1993-09-29","open":0.531406,"high":0.539626,"low":0.52459,"close":0.532696},{"date":"1993-09-30","open":0.534684,"high":0.545128,"low":0.53155,"close":0.537952},{"date":"1993-10-01","open":0.53681,"high":0.552208,"low":0.530218,"close":0.541796},{"date":"1993-10-04","open":0.540123,"high":0.547013,"low":0.522025,"close":0.533165},{"date":"1993-10-05","open":0.53948,"high":0.541518,"low":0.5205,"close":0.530127},{"date":"1993-10-06","open":0.530311,"high":0.53858,"low":0.520121,"close":0.531893},{"date":"1993-10-07","open":0.533951,"high":0.539221,"low":0.524029,"close":0.527179},{"date":"1993-10-08","open":0.532308,"high":0.549474,"low":0.524029,"close":0.528718},{"date":"1993-10-11","open":0.531839,"high":0.53948,"low":0.523642,"close":0.530035},{"date":"1993-10-12","open":0.534684,"high":0.543456,"low":0.528084,"close":0.529678},{"date":"1993-10-13","open":0.533165,"high":0.539747,"low":0.5235,"close":0.533165},{"date":"1993-10-14","open":0.528084,"high":0.56,"low":0.510795,"close":0.544691},{"date":"1993-10-15","open":0.542689,"high":0.544559,"low":0.527308,"close":0.533204},{"date":"1993-10-18","open":0.53356,"high":0.540128,"low":0.527387,"close":0.535329},{"date":"1993-10-19","open":0.537284,"high":0.55332,"low":0.53225,"close":0.543868},{"date":"1993-10-20","open":0.548646,"high":0.556962,"low":0.538883,"close":0.548355},{"date":"1993-10-21","open":0.5455,"high":0.558481,"low":0.540487,"close":0.552405},{"date":"1993-10-22","open":0.550302,"high":0.557136,"low":0.531048,"close":0.539626},{"date":"1993-10-25","open":0.546524,"high":0.549744,"low":0.531646,"close":0.548057},{"date":"1993-10-26","open":0.543456,"high":0.548057,"low":0.531187,"close":0.541141},{"date":"1993-10-27","open":0.539747,"high":0.549591,"low":0.534708,"close":0.547631},{"date":"1993-10-28","open":0.542655,"high":0.547198,"low":0.529383,"close":0.530864},{"date":"1993-10-29","open":0.537009,"high":0.550886,"low":0.533928,"close":0.548861},{"date":"1993-11-01","open":0.54901,"high":0.55934,"low":0.544304,"close":0.554527},{"date":"1993-11-02","open":0.554696,"high":0.561751,"low":0.541411,"close":0.54499},{"date":"1993-11-03","open":0.543456,"high":0.555672,"low":0.533367,"close":0.548876},{"date":"1993-11-04","open":0.549318,"high":0.555966,"low":0.537143,"close":0.548046},{"date":"1993-11-05","open":0.546081,"high":0.553429,"low":0.537775,"close":0.546316},{"date":"1993-11-08","open":0.547895,"high":0.551214,"low":0.539221,"close":0.544596},{"date":"1993-11-09","open":0.542338,"high":0.544033,"low":0.518987,"close":0.527179},{"date":"1993-11-10","open":0.527263,"high":0.530444,"low":0.507545,"close":0.512872},{"date":"1993-11-11","open":0.509529,"high":0.522564,"low":0.501505,"close":0.507848},{"date":"1993-11-12","open":0.510953,"high":0.522564,"low":0.509396,"close":0.522564},{"date":"1993-11-15","open":0.520961,"high":0.531893,"low":0.511033,"close":0.518556},{"date":"1993-11-16","open":0.523642,"high":0.532696,"low":0.518943,"close":0.5265},{"date":"1993-11-17","open":0.5315,"high":0.534708,"low":0.517037,"close":0.532696},{"date":"1993-11-18","open":0.529678,"high":0.534684,"low":0.515602,"close":0.520059},{"date":"1993-11-19","open":0.52343,"high":0.536217,"low":0.517139,"close":0.531406},{"date":"1993-11-22","open":0.531093,"high":0.539747,"low":0.521934,"close":0.53155},{"date":"1993-11-23","open":0.53155,"high":0.539868,"low":0.52666,"close":0.536313},{"date":"1993-11-24","open":0.533064,"high":0.536203,"low":0.522,"close":0.525},{"date":"1993-11-26","open":0.526421,"high":0.527916,"low":0.520059,"close":0.52459},{"date":"1993-11-29","open":0.523031,"high":0.534604,"low":0.518464,"close":0.529589},{"date":"1993-11-30","open":0.529678,"high":0.534578,"low":0.515211,"close":0.52161},{"date":"1993-12-01","open":0.531048,"high":0.5345,"low":0.519941,"close":0.528},{"date":"1993-12-02","open":0.533099,"high":0.539626,"low":0.52459,"close":0.5315},{"date":"1993-12-03","open":0.533,"high":0.540744,"low":0.528068,"close":0.537613},{"date":"1993-12-06","open":0.540622,"high":0.547141,"low":0.532442,"close":0.540487},{"date":"1993-12-07","open":0.540487,"high":0.548355,"low":0.531894,"close":0.541605},{"date":"1993-12-08","open":0.54321,"high":0.547796,"low":0.535225,"close":0.538651},{"date":"1993-12-09","open":0.54321,"high":0.546173,"low":0.522826,"close":0.538765},{"date":"1993-12-10","open":0.528758,"high":0.540247,"low":0.52241,"close":0.533857},{"date":"1993-12-13","open":0.535329,"high":0.536801,"low":0.525448,"close":0.532101},{"date":"1993-12-14","open":0.533659,"high":0.544958,"low":0.521086,"close":0.53225},{"date":"1993-12-15","open":0.535414,"high":0.536899,"low":0.521526,"close":0.523062},{"date":"1993-12-16","open":0.526006,"high":0.537174,"low":0.519942,"close":0.52878},{"date":"1993-12-17","open":0.53229,"high":0.536801,"low":0.515269,"close":0.521526},{"date":"1993-12-20","open":0.520059,"high":0.524462,"low":0.512289,"close":0.524462},{"date":"1993-12-21","open":0.524462,"high":0.538881,"low":0.52,"close":0.530732},{"date":"1993-12-22","open":0.528841,"high":0.538049,"low":0.521073,"close":0.533204},{"date":"1993-12-23","open":0.533204,"high":0.536479,"low":0.511871,"close":0.51958},{"date":"1993-12-27","open":0.522445,"high":0.533012,"low":0.518044,"close":0.529693},{"date":"1993-12-28","open":0.533108,"high":0.545854,"low":0.528675,"close":0.539391},{"date":"1993-12-29","open":0.542414,"high":0.548638,"low":0.539277,"close":0.543741},{"date":"1993-12-30","open":0.540841,"high":0.547179,"low":0.537831,"close":0.543868},{"date":"1993-12-31","open":0.540723,"high":0.550391,"low":0.532951,"close":0.545988},{"date":"1994-01-03","open":0.542927,"high":0.554235,"low":0.540976,"close":0.548006},{"date":"1994-01-04","open":0.547796,"high":0.5565,"low":0.541605,"close":0.54985},{"date":"1994-01-05","open":0.548355,"high":0.563906,"low":0.532538,"close":0.540744},{"date":"1994-01-06","open":0.545272,"high":0.554254,"low":0.525,"close":0.536424},{"date":"1994-01-07","open":0.541518,"high":0.546103,"low":0.524925,"close":0.531406},{"date":"1994-01-10","open":0.532901,"high":0.545637,"low":0.515078,"close":0.530333},{"date":"1994-01-11","open":0.527317,"high":0.536899,"low":0.518482,"close":0.526342},{"date":"1994-01-12","open":0.532346,"high":0.542,"low":0.52642,"close":0.537009},{"date":"1994-01-13","open":0.535892,"high":0.544304,"low":0.529558,"close":0.533},{"date":"1994-01-14","open":0.5295,"high":0.5345,"low":0.519941,"close":0.5315},{"date":"1994-01-17","open":0.529678,"high":0.533064,"low":0.517139,"close":0.525492},{"date":"1994-01-18","open":0.521959,"high":0.52514,"low":0.503,"close":0.517415},{"date":"1994-01-19","open":0.514085,"high":0.527007,"low":0.504705,"close":0.514116},{"date":"1994-01-20","open":0.519,"high":0.525151,"low":0.510967,"close":0.517},{"date":"1994-01-21","open":0.519,"high":0.522133,"low":0.511,"close":0.5155},{"date":"1994-01-24","open":0.515547,"high":0.523688,"low":0.506018,"close":0.514474},{"date":"1994-01-25","open":0.514009,"high":0.52216,"low":0.503009,"close":0.519103},{"date":"1994-01-26","open":0.52216,"high":0.532209,"low":0.511066,"close":0.524029},{"date":"1994-01-27","open":0.52514,"high":0.531742,"low":0.506155,"close":0.518629},{"date":"1994-01-28","open":0.515602,"high":0.5205,"low":0.501723,"close":0.513958},{"date":"1994-01-31","open":0.50919,"high":0.510681,"low":0.494146,"close":0.506191},{"date":"1994-02-01","open":0.512538,"high":0.527171,"low":0.508,"close":0.523978},{"date":"1994-02-02","open":0.523978,"high":0.531742,"low":0.520121,"close":0.523978},{"date":"1994-02-03","open":0.52557,"high":0.539877,"low":0.521959,"close":0.531839},{"date":"1994-02-04","open":0.532209,"high":0.549474,"low":0.517894,"close":0.532671},{"date":"1994-02-07","open":0.53148,"high":0.534627,"low":0.52064,"close":0.529351},{"date":"1994-02-08","open":0.524599,"high":0.531006,"low":0.520974,"close":0.522597},{"date":"1994-02-09","open":0.525795,"high":0.533054,"low":0.520974,"close":0.527879},{"date":"1994-02-10","open":0.527792,"high":0.539349,"low":0.526234,"close":0.531006},{"date":"1994-02-11","open":0.530909,"high":0.540907,"low":0.522564,"close":0.532308},{"date":"1994-02-14","open":0.531992,"high":0.54247,"low":0.515849,"close":0.530813},{"date":"1994-02-15","open":0.53354,"high":0.542338,"low":0.524103,"close":0.527348},{"date":"1994-02-16","open":0.527348,"high":0.537152,"low":0.517468,"close":0.526745},{"date":"1994-02-17","open":0.528695,"high":0.54574,"low":0.523616,"close":0.542338},{"date":"1994-02-18","open":0.537545,"high":0.545455,"low":0.530256,"close":0.532308},{"date":"1994-02-22","open":0.532308,"high":0.545128,"low":0.520562,"close":0.536598},{"date":"1994-02-23","open":0.536108,"high":0.544439,"low":0.528,"close":0.538112},{"date":"1994-02-24","open":0.537836,"high":0.548354,"low":0.530035,"close":0.540123},{"date":"1994-02-25","open":0.54,"high":0.54644,"low":0.535276,"close":0.541796},{"date":"1994-02-28","open":0.54321,"high":0.55607,"low":0.529678,"close":0.54499},{"date":"1994-03-01","open":0.544575,"high":0.549744,"low":0.533165,"close":0.541411},{"date":"1994-03-02","open":0.54376,"high":0.55013,"low":0.535276,"close":0.541667},{"date":"1994-03-03","open":0.53681,"high":0.552466,"low":0.530675,"close":0.54617},{"date":"1994-03-04","open":0.544171,"high":0.554382,"low":0.542603,"close":0.547895},{"date":"1994-03-07","open":0.549318,"high":0.56,"low":0.540512,"close":0.5552},{"date":"1994-03-08","open":0.5568,"high":0.568009,"low":0.544923,"close":0.552263},{"date":"1994-03-09","open":0.55423,"high":0.559803,"low":0.547568,"close":0.556039},{"date":"1994-03-10","open":0.54903,"high":0.565891,"low":0.545797,"close":0.558356},{"date":"1994-03-11","open":0.558356,"high":0.570875,"low":0.551065,"close":0.565891},{"date":"1994-03-14","open":0.571111,"high":0.582215,"low":0.561847,"close":0.578333},{"date":"1994-03-15","open":0.572536,"high":0.579734,"low":0.550647,"close":0.557484},{"date":"1994-03-16","open":0.552263,"high":0.559111,"low":0.541867,"close":0.551798},{"date":"1994-03-17","open":0.556982,"high":0.564324,"low":0.542632,"close":0.548046},{"date":"1994-03-18","open":0.549788,"high":0.561798,"low":0.544351,"close":0.556619},{"date":"1994-03-21","open":0.5568,"high":0.569414,"low":0.5536,"close":0.563607},{"date":"1994-03-22","open":0.565733,"high":0.574595,"low":0.5568,"close":0.565217},{"date":"1994-03-23","open":0.570582,"high":0.574595,"low":0.558587,"close":0.565946},{"date":"1994-03-24","open":0.569641,"high":0.576734,"low":0.5536,"close":0.5584},{"date":"1994-03-25","open":0.561798,"high":0.567349,"low":0.553429,"close":0.560386},{"date":"1994-03-28","open":0.560884,"high":0.569189,"low":0.548267,"close":0.565217},{"date":"1994-03-29","open":0.565217,"high":0.572668,"low":0.5568,"close":0.565946},{"date":"1994-03-30","open":0.567787,"high":0.575342,"low":0.554054,"close":0.561644},{"date":"1994-03-31","open":0.565146,"high":0.572778,"low":0.542162,"close":0.554888},{"date":"1994-04-04","open":0.555556,"high":0.571349,"low":0.544658,"close":0.554881},{"date":"1994-04-05","open":0.560397,"high":0.563707,"low":0.542437,"close":0.55325},{"date":"1994-04-06","open":0.551143,"high":0.563288,"low":0.547568,"close":0.559803},{"date":"1994-04-07","open":0.559803,"high":0.566795,"low":0.552775,"close":0.56308},{"date":"1994-04-08","open":0.561644,"high":0.565146,"low":0.552603,"close":0.561442},{"date":"1994-04-11","open":0.557671,"high":0.564932,"low":0.547334,"close":0.552877},{"date":"1994-04-12","open":0.548966,"high":0.555068,"low":0.537419,"close":0.540805},{"date":"1994-04-13","open":0.540805,"high":0.55325,"low":0.535676,"close":0.549349},{"date":"1994-04-14","open":0.547334,"high":0.547334,"low":0.530172,"close":0.533623},{"date":"1994-04-15","open":0.528836,"high":0.539596,"low":0.525405,"close":0.535365},{"date":"1994-04-18","open":0.540805,"high":0.549427,"low":0.52694,"close":0.537411},{"date":"1994-04-19","open":0.537411,"high":0.542873,"low":0.528649,"close":0.539173},{"date":"1994-04-20","open":0.542437,"high":0.559284,"low":0.535792,"close":0.553889},{"date":"1994-04-21","open":0.55371,"high":0.569444,"low":0.544511,"close":0.558742},{"date":"1994-04-22","open":0.560198,"high":0.57215,"low":0.546301,"close":0.561482},{"date":"1994-04-25","open":0.560962,"high":0.570466,"low":0.54407,"close":0.552775},{"date":"1994-04-26","open":0.551143,"high":0.573835,"low":0.543784,"close":0.55325},{"date":"1994-04-28","open":0.560936,"high":0.562568,"low":0.552263,"close":0.557297},{"date":"1994-04-29","open":0.560936,"high":0.573699,"low":0.555676,"close":0.572055},{"date":"1994-05-02","open":0.564744,"high":0.580805,"low":0.559111,"close":0.569641},{"date":"1994-05-03","open":0.564116,"high":0.569414,"low":0.551798,"close":0.561081},{"date":"1994-05-04","open":0.565946,"high":0.575591,"low":0.555019,"close":0.561081},{"date":"1994-05-05","open":0.564534,"high":0.578333,"low":0.555857,"close":0.571111},{"date":"1994-05-06","open":0.573266,"high":0.577465,"low":0.557222,"close":0.560758},{"date":"1994-05-09","open":0.554366,"high":0.565513,"low":0.545151,"close":0.552573},{"date":"1994-05-10","open":0.555741,"high":0.561482,"low":0.547065,"close":0.554069},{"date":"1994-05-11","open":0.564851,"high":0.576879,"low":0.554251,"close":0.565291},{"date":"1994-05-12","open":0.568782,"high":0.574589,"low":0.557414,"close":0.56264},{"date":"1994-05-13","open":0.560758,"high":0.570379,"low":0.548889,"close":0.55662},{"date":"1994-05-16","open":0.558113,"high":0.565291,"low":0.548889,"close":0.552222},{"date":"1994-05-17","open":0.555556,"high":0.566332,"low":0.537297,"close":0.547568},{"date":"1994-05-18","open":0.549189,"high":0.554407,"low":0.539861,"close":0.547414},{"date":"1994-05-19","open":0.54903,"high":0.566903,"low":0.545357,"close":0.559304},{"date":"1994-05-20","open":0.56,"high":0.566795,"low":0.547414,"close":0.558165},{"date":"1994-05-23","open":0.558549,"high":0.565891,"low":0.549427,"close":0.558693},{"date":"1994-05-24","open":0.551065,"high":0.562052,"low":0.54615,"close":0.551402},{"date":"1994-05-25","open":0.555371,"high":0.562778,"low":0.547788,"close":0.553051},{"date":"1994-05-26","open":0.553051,"high":0.562052,"low":0.547788,"close":0.556526},{"date":"1994-05-27","open":0.555068,"high":0.567016,"low":0.551065,"close":0.556712},{"date":"1994-05-31","open":0.555068,"high":0.567778,"low":0.551233,"close":0.558889},{"date":"1994-06-01","open":0.56466,"high":0.576622,"low":0.551402,"close":0.565361},{"date":"1994-06-02","open":0.563496,"high":0.575591,"low":0.555857,"close":0.566376},{"date":"1994-06-03","open":0.572055,"high":0.588926,"low":0.566903,"close":0.583333},{"date":"1994-06-06","open":0.593874,"high":0.611785,"low":0.588468,"close":0.608319},{"date":"1994-06-07","open":0.606586,"high":0.611785,"low":0.598286,"close":0.605505},{"date":"1994-06-08","open":0.607225,"high":0.613913,"low":0.592825,"close":0.606957},{"date":"1994-06-09","open":0.64653,"high":0.688086,"low":0.62875,"close":0.645079},{"date":"1994-06-10","open":0.644529,"high":0.655527,"low":0.633501,"close":0.64653},{"date":"1994-06-13","open":0.643226,"high":0.645161,"low":0.625239,"close":0.627151},{"date":"1994-06-14","open":0.6297,"high":0.637876,"low":0.615,"close":0.625471},{"date":"1994-06-15","open":0.625,"high":0.629235,"low":0.612106,"close":0.620797},{"date":"1994-06-16","open":0.62125,"high":0.646984,"low":0.618929,"close":0.641688},{"date":"1994-06-17","open":0.635508,"high":0.650032,"low":0.623125,"close":0.639795},{"date":"1994-06-20","open":0.643226,"high":0.658648,"low":0.638817,"close":0.649032},{"date":"1994-06-21","open":0.655484,"high":0.658031,"low":0.632511,"close":0.636825},{"date":"1994-06-22","open":0.631612,"high":0.650794,"low":0.629235,"close":0.641688},{"date":"1994-06-23","open":0.640734,"high":0.654884,"low":0.633501,"close":0.651028},{"date":"1994-06-24","open":0.644602,"high":0.659046,"low":0.637876,"close":0.652146},{"date":"1994-06-27","open":0.652146,"high":0.668861,"low":0.642674,"close":0.653548},{"date":"1994-06-28","open":0.650968,"high":0.660598,"low":0.642674,"close":0.653497},{"date":"1994-06-29","open":0.655484,"high":0.665803,"low":0.645634,"close":0.653871},{"date":"1994-06-30","open":0.659629,"high":0.678033,"low":0.647546,"close":0.663619},{"date":"1994-07-01","open":0.668401,"high":0.689269,"low":0.66645,"close":0.682623},{"date":"1994-07-05","open":0.682623,"high":0.685319,"low":0.668401,"close":0.677988},{"date":"1994-07-06","open":0.680656,"high":0.691235,"low":0.669497,"close":0.689243},{"date":"1994-07-07","open":0.674902,"high":0.69002,"low":0.670351,"close":0.679948},{"date":"1994-07-08","open":0.677988,"high":0.686557,"low":0.669689,"close":0.680754},{"date":"1994-07-11","open":0.680754,"high":0.693219,"low":0.67228,"close":0.680052},{"date":"1994-07-12","open":0.680052,"high":0.690492,"low":0.67228,"close":0.685826},{"date":"1994-07-13","open":0.680754,"high":0.693985,"low":0.67228,"close":0.686557},{"date":"1994-07-14","open":0.683867,"high":0.697049,"low":0.673548,"close":0.684655},{"date":"1994-07-15","open":0.683938,"high":0.694317,"low":0.673704,"close":0.677543},{"date":"1994-07-18","open":0.68129,"high":0.697049,"low":0.675484,"close":0.694426},{"date":"1994-07-19","open":0.691705,"high":0.699016,"low":0.678663,"close":0.697049},{"date":"1994-07-20","open":0.697049,"high":0.701777,"low":0.684655,"close":0.695194},{"date":"1994-07-21","open":0.694426,"high":0.720667,"low":0.690492,"close":0.705843},{"date":"1994-07-22","open":0.706543,"high":0.714667,"low":0.699934,"close":0.707835},{"date":"1994-07-25","open":0.707835,"high":0.728246,"low":0.707835,"close":0.720667},{"date":"1994-07-26","open":0.721553,"high":0.723561,"low":0.711819,"close":0.713811},{"date":"1994-07-27","open":0.711819,"high":0.725569,"low":0.702578,"close":0.725569},{"date":"1994-07-28","open":0.732881,"high":0.75393,"low":0.72349,"close":0.741263},{"date":"1994-07-29","open":0.732404,"high":0.740027,"low":0.713264,"close":0.727213},{"date":"1994-08-01","open":0.727213,"high":0.731803,"low":0.713548,"close":0.718264},{"date":"1994-08-02","open":0.715296,"high":0.725618,"low":0.703775,"close":0.714378},{"date":"1994-08-03","open":0.712435,"high":0.720444,"low":0.703871,"close":0.710492},{"date":"1994-08-04","open":0.713264,"high":0.717165,"low":0.703871,"close":0.707742},{"date":"1994-08-05","open":0.704663,"high":0.713264,"low":0.699355,"close":0.707742},{"date":"1994-08-08","open":0.707742,"high":0.715215,"low":0.692698,"close":0.696508},{"date":"1994-08-09","open":0.695347,"high":0.709677,"low":0.690886,"close":0.705013},{"date":"1994-08-10","open":0.705013,"high":0.712725,"low":0.695347,"close":0.706941},{"date":"1994-08-11","open":0.703775,"high":0.706941,"low":0.690794,"close":0.701157},{"date":"1994-08-12","open":0.703085,"high":0.718065,"low":0.684442,"close":0.700882},{"date":"1994-08-15","open":0.700125,"high":0.724936,"low":0.689375,"close":0.710797},{"date":"1994-08-16","open":0.709369,"high":0.731039,"low":0.682462,"close":0.704756},{"date":"1994-08-17","open":0.696581,"high":0.713059,"low":0.680096,"close":0.693325},{"date":"1994-08-18","open":0.702424,"high":0.730227,"low":0.702424,"close":0.727106},{"date":"1994-08-19","open":0.722628,"high":0.727106,"low":0.693635,"close":0.69791},{"date":"1994-08-22","open":0.699339,"high":0.711071,"low":0.694328,"close":0.694328},{"date":"1994-08-23","open":0.681712,"high":0.694313,"low":0.671884,"close":0.684118},{"date":"1994-08-24","open":0.681712,"high":0.684118,"low":0.663188,"close":0.670145},{"date":"1994-08-25","open":0.678301,"high":0.694313,"low":0.666089,"close":0.682409},{"date":"1994-08-26","open":0.685882,"high":0.691854,"low":0.674229,"close":0.680677},{"date":"1994-08-29","open":0.682428,"high":0.692536,"low":0.668994,"close":0.684834},{"date":"1994-08-30","open":0.683057,"high":0.69194,"low":0.678867,"close":0.688358},{"date":"1994-08-31","open":0.69263,"high":0.702295,"low":0.684117,"close":0.694444},{"date":"1994-09-01","open":0.69697,"high":0.698788,"low":0.682332,"close":0.684117},{"date":"1994-09-02","open":0.684834,"high":0.694428,"low":0.679502,"close":0.684834},{"date":"1994-09-06","open":0.689471,"high":0.694328,"low":0.677096,"close":0.684776},{"date":"1994-09-07","open":0.686567,"high":0.703163,"low":0.681194,"close":0.695129},{"date":"1994-09-08","open":0.693325,"high":0.698068,"low":0.682332,"close":0.688358},{"date":"1994-09-09","open":0.687913,"high":0.695864,"low":0.677651,"close":0.684783},{"date":"1994-09-12","open":0.684783,"high":0.693333,"low":0.6819,"close":0.687273},{"date":"1994-09-13","open":0.695152,"high":0.702076,"low":0.68901,"close":0.69697},{"date":"1994-09-14","open":0.701338,"high":0.716545,"low":0.686109,"close":0.708358},{"date":"1994-09-15","open":0.705075,"high":0.731209,"low":0.694706,"close":0.713529},{"date":"1994-09-16","open":0.712836,"high":0.721587,"low":0.703791,"close":0.71798},{"date":"1994-09-19","open":0.725195,"high":0.745169,"low":0.714627,"close":0.733972},{"date":"1994-09-20","open":0.743309,"high":0.761846,"low":0.732488,"close":0.746462},{"date":"1994-09-21","open":0.739659,"high":0.750154,"low":0.727273,"close":0.748308},{"date":"1994-09-22","open":0.737835,"high":0.752,"low":0.723391,"close":0.747394},{"date":"1994-09-23","open":0.746462,"high":0.761314,"low":0.743716,"close":0.750154},{"date":"1994-09-26","open":0.759454,"high":0.773094,"low":0.740606,"close":0.753939},{"date":"1994-09-27","open":0.749396,"high":0.772082,"low":0.739734,"close":0.753358},{"date":"1994-09-28","open":0.750608,"high":0.759463,"low":0.732175,"close":0.73577},{"date":"1994-09-29","open":0.732175,"high":0.744242,"low":0.72597,"close":0.737923},{"date":"1994-09-30","open":0.734817,"high":0.746061,"low":0.72858,"close":0.7343},{"date":"1994-10-03","open":0.734817,"high":0.750303,"low":0.718602,"close":0.732302},{"date":"1994-10-04","open":0.734087,"high":0.756591,"low":0.711924,"close":0.741263},{"date":"1994-10-05","open":0.737584,"high":0.752934,"low":0.718993,"close":0.72858},{"date":"1994-10-06","open":0.730377,"high":0.742424,"low":0.724179,"close":0.738788},{"date":"1994-10-07","open":0.741484,"high":0.757595,"low":0.730072,"close":0.753875},{"date":"1994-10-10","open":0.752934,"high":0.759454,"low":0.745555,"close":0.753846},{"date":"1994-10-11","open":0.728235,"high":0.745573,"low":0.712313,"close":0.724396},{"date":"1994-10-12","open":0.724396,"high":0.740328,"low":0.717491,"close":0.722899},{"date":"1994-10-13","open":0.721714,"high":0.739965,"low":0.717714,"close":0.735652},{"date":"1994-10-14","open":0.733913,"high":0.745604,"low":0.725592,"close":0.742087},{"date":"1994-10-17","open":0.733217,"high":0.747344,"low":0.728912,"close":0.737984},{"date":"1994-10-18","open":0.744706,"high":0.753555,"low":0.732708,"close":0.746471},{"date":"1994-10-19","open":0.750885,"high":0.754427,"low":0.721904,"close":0.728423},{"date":"1994-10-20","open":0.729636,"high":0.740328,"low":0.715765,"close":0.729714},{"date":"1994-10-21","open":0.732708,"high":0.742941,"low":0.721159,"close":0.730657},{"date":"1994-10-24","open":0.734467,"high":0.745853,"low":0.713623,"close":0.725882},{"date":"1994-10-25","open":0.734087,"high":0.747174,"low":0.720374,"close":0.733217},{"date":"1994-10-26","open":0.728116,"high":0.734968,"low":0.715765,"close":0.719217},{"date":"1994-10-27","open":0.720944,"high":0.731369,"low":0.710137,"close":0.725917},{"date":"1994-10-28","open":0.724197,"high":0.737054,"low":0.719248,"close":0.719248},{"date":"1994-10-31","open":0.722665,"high":0.734518,"low":0.715262,"close":0.719429},{"date":"1994-11-01","open":0.716,"high":0.726857,"low":0.703537,"close":0.713239},{"date":"1994-11-02","open":0.719796,"high":0.726082,"low":0.707606,"close":0.712422},{"date":"1994-11-03","open":0.710006,"high":0.718094,"low":0.695749,"close":0.700168},{"date":"1994-11-04","open":0.702535,"high":0.715659,"low":0.695749,"close":0.706614},{"date":"1994-11-07","open":0.707606,"high":0.715659,"low":0.699105,"close":0.705222},{"date":"1994-11-08","open":0.711549,"high":0.71905,"low":0.699336,"close":0.705686},{"date":"1994-11-09","open":0.70598,"high":0.722442,"low":0.694429,"close":0.710837},{"date":"1994-11-10","open":0.711409,"high":0.724374,"low":0.704013,"close":0.716393},{"date":"1994-11-11","open":0.701667,"high":0.705686,"low":0.682755,"close":0.684924},{"date":"1994-11-14","open":0.686551,"high":0.701256,"low":0.677368,"close":0.69181},{"date":"1994-11-15","open":0.698585,"high":0.711233,"low":0.692432,"close":0.700762},{"date":"1994-11-16","open":0.700762,"high":0.713271,"low":0.696216,"close":0.710555},{"date":"1994-11-17","open":0.704989,"high":0.713271,"low":0.696216,"close":0.702703},{"date":"1994-11-18","open":0.709995,"high":0.725869,"low":0.705658,"close":0.717094},{"date":"1994-11-21","open":0.71926,"high":0.730748,"low":0.714595,"close":0.720174},{"date":"1994-11-22","open":0.725287,"high":0.743333,"low":0.706616,"close":0.725556},{"date":"1994-11-23","open":0.732394,"high":0.740783,"low":0.714047,"close":0.729014},{"date":"1994-11-25","open":0.723714,"high":0.729927,"low":0.717222,"close":0.722965},{"date":"1994-11-28","open":0.723714,"high":0.73827,"low":0.713333,"close":0.723889},{"date":"1994-11-29","open":0.724638,"high":0.732394,"low":0.715719,"close":0.724638},{"date":"1994-11-30","open":0.727069,"high":0.739081,"low":0.710702,"close":0.724901},{"date":"1994-12-01","open":0.723199,"high":0.729499,"low":0.711549,"close":0.719248},{"date":"1994-12-02","open":0.716393,"high":0.735194,"low":0.701667,"close":0.717949},{"date":"1994-12-05","open":0.721293,"high":0.723714,"low":0.704909,"close":0.713178},{"date":"1994-12-06","open":0.709302,"high":0.720358,"low":0.69829,"close":0.712375},{"date":"1994-12-07","open":0.70903,"high":0.716443,"low":0.700997,"close":0.70903},{"date":"1994-12-08","open":0.710837,"high":0.728571,"low":0.704013,"close":0.720957},{"date":"1994-12-09","open":0.721714,"high":0.728423,"low":0.705615,"close":0.709019},{"date":"1994-12-12","open":0.710137,"high":0.713554,"low":0.693423,"close":0.697427},{"date":"1994-12-13","open":0.700168,"high":0.709152,"low":0.691111,"close":0.700783},{"date":"1994-12-14","open":0.704139,"high":0.71831,"low":0.700111,"close":0.714206},{"date":"1994-12-15","open":0.705686,"high":0.72338,"low":0.703333,"close":0.710702},{"date":"1994-12-16","open":0.713333,"high":0.722036,"low":0.693689,"close":0.702394},{"date":"1994-12-19","open":0.703562,"high":0.709731,"low":0.696953,"close":0.701256},{"date":"1994-12-20","open":0.705079,"high":0.727982,"low":0.702394,"close":0.718698},{"date":"1994-12-21","open":0.720353,"high":0.74228,"low":0.708243,"close":0.725124},{"date":"1994-12-22","open":0.716328,"high":0.724214,"low":0.697979,"close":0.704909},{"date":"1994-12-23","open":0.710425,"high":0.718162,"low":0.704233,"close":0.712079},{"date":"1994-12-27","open":0.713029,"high":0.720353,"low":0.704026,"close":0.710555},{"date":"1994-12-28","open":0.71491,"high":0.721825,"low":0.707291,"close":0.713271},{"date":"1994-12-29","open":0.712329,"high":0.722008,"low":0.707291,"close":0.71491},{"date":"1994-12-30","open":0.71491,"high":0.727021,"low":0.703441,"close":0.710425},{"date":"1995-01-03","open":0.708218,"high":0.728243,"low":0.706564,"close":0.718889},{"date":"1995-01-04","open":0.736,"high":0.750145,"low":0.709296,"close":0.713239},{"date":"1995-01-05","open":0.715659,"high":0.73015,"low":0.702535,"close":0.724396},{"date":"1995-01-06","open":0.721904,"high":0.728423,"low":0.711845,"close":0.724396},{"date":"1995-01-09","open":0.720944,"high":0.72267,"low":0.705011,"close":0.711583},{"date":"1995-01-10","open":0.715023,"high":0.722899,"low":0.7,"close":0.711884},{"date":"1995-01-11","open":0.708285,"high":0.730815,"low":0.702408,"close":0.724118},{"date":"1995-01-12","open":0.720588,"high":0.736128,"low":0.711617,"close":0.734357},{"date":"1995-01-13","open":0.731465,"high":0.745573,"low":0.71942,"close":0.726211},{"date":"1995-01-16","open":0.728912,"high":0.742557,"low":0.723859,"close":0.731369},{"date":"1995-01-17","open":0.733102,"high":0.742609,"low":0.718094,"close":0.724374},{"date":"1995-01-18","open":0.719429,"high":0.733102,"low":0.715262,"close":0.729636},{"date":"1995-01-19","open":0.722126,"high":0.749121,"low":0.716743,"close":0.737391},{"date":"1995-01-20","open":0.735652,"high":0.747362,"low":0.731369,"close":0.739965},{"date":"1995-01-23","open":0.739054,"high":0.750879,"low":0.728423,"close":0.731876},{"date":"1995-01-24","open":0.725917,"high":0.734835,"low":0.712422,"close":0.719429},{"date":"1995-01-25","open":0.716393,"high":0.728571,"low":0.705222,"close":0.713239},{"date":"1995-01-26","open":0.708054,"high":0.726558,"low":0.705686,"close":0.726558},{"date":"1995-01-27","open":0.719823,"high":0.730343,"low":0.704026,"close":0.719626},{"date":"1995-01-30","open":0.724214,"high":0.732778,"low":0.704989,"close":0.723474},{"date":"1995-01-31","open":0.721096,"high":0.725124,"low":0.707568,"close":0.712039},{"date":"1995-02-01","open":0.707998,"high":0.71692,"low":0.694312,"close":0.703664},{"date":"1995-02-02","open":0.707291,"high":0.712187,"low":0.679474,"close":0.688947},{"date":"1995-02-03","open":0.695789,"high":0.698947,"low":0.670402,"close":0.683128},{"date":"1995-02-06","open":0.683695,"high":0.698801,"low":0.671407,"close":0.68928},{"date":"1995-02-07","open":0.698321,"high":0.716108,"low":0.694198,"close":0.708025},{"date":"1995-02-08","open":0.7152,"high":0.733731,"low":0.707602,"close":0.7218},{"date":"1995-02-09","open":0.723427,"high":0.735797,"low":0.70528,"close":0.712039},{"date":"1995-02-10","open":0.705946,"high":0.724157,"low":0.691122,"close":0.708267},{"date":"1995-02-13","open":0.70733,"high":0.719459,"low":0.694312,"close":0.707568},{"date":"1995-02-14","open":0.688877,"high":0.694826,"low":0.665128,"close":0.67478},{"date":"1995-02-15","open":0.679959,"high":0.698947,"low":0.672343,"close":0.6889},{"date":"1995-02-16","open":0.691061,"high":0.70829,"low":0.683066,"close":0.69912},{"date":"1995-02-17","open":0.696012,"high":0.705698,"low":0.684103,"close":0.690834},{"date":"1995-02-21","open":0.69195,"high":0.69974,"low":0.681026,"close":0.687692},{"date":"1995-02-22","open":0.687692,"high":0.695046,"low":0.678044,"close":0.689231},{"date":"1995-02-23","open":0.690184,"high":0.69683,"low":0.678445,"close":0.687723},{"date":"1995-02-24","open":0.690184,"high":0.701431,"low":0.681474,"close":0.691065},{"date":"1995-02-27","open":0.693165,"high":0.71362,"low":0.685614,"close":0.703302},{"date":"1995-02-28","open":0.705852,"high":0.714286,"low":0.691718,"close":0.702965},{"date":"1995-03-01","open":0.694684,"high":0.71259,"low":0.689551,"close":0.71259},{"date":"1995-03-02","open":0.716202,"high":0.723293,"low":0.704218,"close":0.707946},{"date":"1995-03-03","open":0.707946,"high":0.721039,"low":0.700513,"close":0.708848},{"date":"1995-03-06","open":0.714286,"high":0.731835,"low":0.693753,"close":0.711666},{"date":"1995-03-07","open":0.711145,"high":0.727983,"low":0.699848,"close":0.721209},{"date":"1995-03-08","open":0.724857,"high":0.736008,"low":0.716727,"close":0.728227},{"date":"1995-03-09","open":0.728227,"high":0.732105,"low":0.706398,"close":0.714286},{"date":"1995-03-10","open":0.71362,"high":0.738701,"low":0.69165,"close":0.713783},{"date":"1995-03-13","open":0.718481,"high":0.727458,"low":0.708626,"close":0.72},{"date":"1995-03-14","open":0.719334,"high":0.722362,"low":0.704918,"close":0.715292},{"date":"1995-03-15","open":0.717819,"high":0.724557,"low":0.7095,"close":0.716148},{"date":"1995-03-16","open":0.716148,"high":0.738934,"low":0.707899,"close":0.7315},{"date":"1995-03-17","open":0.726776,"high":0.735206,"low":0.712954,"close":0.725823},{"date":"1995-03-20","open":0.725823,"high":0.732394,"low":0.711605,"close":0.717337},{"date":"1995-03-21","open":0.713086,"high":0.735017,"low":0.70439,"close":0.717861},{"date":"1995-03-22","open":0.718689,"high":0.730675,"low":0.715122,"close":0.721624},{"date":"1995-03-23","open":0.717873,"high":0.72313,"low":0.703631,"close":0.713934},{"date":"1995-03-24","open":0.712457,"high":0.728,"low":0.707066,"close":0.717337},{"date":"1995-03-27","open":0.711605,"high":0.715847,"low":0.698671,"close":0.710253},{"date":"1995-03-28","open":0.714855,"high":0.72334,"low":0.705795,"close":0.707899},{"date":"1995-03-29","open":0.706408,"high":0.728,"low":0.692759,"close":0.718345},{"date":"1995-03-30","open":0.717337,"high":0.740513,"low":0.701337,"close":0.727692},{"date":"1995-03-31","open":0.735584,"high":0.75396,"low":0.711899,"close":0.720348},{"date":"1995-04-03","open":0.723251,"high":0.744342,"low":0.705734,"close":0.728925},{"date":"1995-04-04","open":0.731954,"high":0.736497,"low":0.721336,"close":0.731695},{"date":"1995-04-05","open":0.7265,"high":0.733903,"low":0.718828,"close":0.728},{"date":"1995-04-06","open":0.728,"high":0.735915,"low":0.7235,"close":0.733701},{"date":"1995-04-07","open":0.731695,"high":0.745316,"low":0.718828,"close":0.73671},{"date":"1995-04-10","open":0.738215,"high":0.740443,"low":0.720494,"close":0.724616},{"date":"1995-04-11","open":0.723951,"high":0.732303,"low":0.706458,"close":0.716691},{"date":"1995-04-12","open":0.716691,"high":0.722635,"low":0.706458,"close":0.713796},{"date":"1995-04-13","open":0.713796,"high":0.722277,"low":0.706712,"close":0.70878},{"date":"1995-04-17","open":0.713796,"high":0.727318,"low":0.696585,"close":0.705185},{"date":"1995-04-18","open":0.708026,"high":0.724616,"low":0.690188,"close":0.711707},{"date":"1995-04-19","open":0.717861,"high":0.726776,"low":0.696585,"close":0.714568},{"date":"1995-04-20","open":0.713086,"high":0.721336,"low":0.704579,"close":0.708767},{"date":"1995-04-21","open":0.709503,"high":0.721808,"low":0.691638,"close":0.704314},{"date":"1995-04-24","open":0.707317,"high":0.715753,"low":0.691571,"close":0.705172},{"date":"1995-04-25","open":0.702272,"high":0.713659,"low":0.697349,"close":0.705768},{"date":"1995-04-26","open":0.710861,"high":0.717221,"low":0.694444,"close":0.698222},{"date":"1995-04-27","open":0.69678,"high":0.711707,"low":0.694444,"close":0.705253},{"date":"1995-04-28","open":0.704314,"high":0.716888,"low":0.688157,"close":0.698222},{"date":"1995-05-01","open":0.698795,"high":0.698795,"low":0.68619,"close":0.68619},{"date":"1995-05-02","open":0.684808,"high":0.691358,"low":0.664817,"close":0.674419},{"date":"1995-05-03","open":0.664077,"high":0.672169,"low":0.647504,"close":0.655049},{"date":"1995-05-04","open":0.657104,"high":0.666966,"low":0.639423,"close":0.657308},{"date":"1995-05-05","open":0.656889,"high":0.676457,"low":0.65179,"close":0.670572},{"date":"1995-05-08","open":0.677727,"high":0.69371,"low":0.657534,"close":0.673316},{"date":"1995-05-09","open":0.680861,"high":0.68809,"low":0.670656,"close":0.68355},{"date":"1995-05-10","open":0.682264,"high":0.692066,"low":0.668566,"close":0.672512},{"date":"1995-05-11","open":0.674266,"high":0.676044,"low":0.658716,"close":0.667251},{"date":"1995-05-12","open":0.668883,"high":0.683191,"low":0.645331,"close":0.664714},{"date":"1995-05-15","open":0.664714,"high":0.669227,"low":0.629808,"close":0.63243},{"date":"1995-05-16","open":0.636044,"high":0.639417,"low":0.619878,"close":0.631996},{"date":"1995-05-17","open":0.637411,"high":0.64539,"low":0.63033,"close":0.639048},{"date":"1995-05-18","open":0.641778,"high":0.661378,"low":0.632346,"close":0.648685},{"date":"1995-05-19","open":0.649499,"high":0.670805,"low":0.635027,"close":0.650178},{"date":"1995-05-22","open":0.653709,"high":0.660225,"low":0.643394,"close":0.65639},{"date":"1995-05-23","open":0.659794,"high":0.671,"low":0.645714,"close":0.658022},{"date":"1995-05-24","open":0.652572,"high":0.659341,"low":0.628936,"close":0.634468},{"date":"1995-05-25","open":0.639008,"high":0.650712,"low":0.628113,"close":0.645161},{"date":"1995-05-26","open":0.655594,"high":0.656906,"low":0.633106,"close":0.64129},{"date":"1995-05-30","open":0.636092,"high":0.641212,"low":0.626207,"close":0.634445},{"date":"1995-05-31","open":0.636056,"high":0.654676,"low":0.612245,"close":0.62898},{"date":"1995-06-01","open":0.633896,"high":0.651368,"low":0.620591,"close":0.633832},{"date":"1995-06-02","open":0.640487,"high":0.655348,"low":0.625465,"close":0.644096},{"date":"1995-06-05","open":0.642465,"high":0.65802,"low":0.630316,"close":0.649032},{"date":"1995-06-06","open":0.650712,"high":0.66347,"low":0.637946,"close":0.653079},{"date":"1995-06-07","open":0.650477,"high":0.660435,"low":0.640291,"close":0.656114},{"date":"1995-06-08","open":0.656087,"high":0.664778,"low":0.638595,"close":0.648038},{"date":"1995-06-09","open":0.649078,"high":0.656723,"low":0.637021,"close":0.639932},{"date":"1995-06-12","open":0.639932,"high":0.649078,"low":0.633517,"close":0.642491},{"date":"1995-06-13","open":0.646758,"high":0.652043,"low":0.639219,"close":0.647134},{"date":"1995-06-14","open":0.645423,"high":0.6568,"low":0.640851,"close":0.64766},{"date":"1995-06-15","open":0.650597,"high":0.665804,"low":0.64601,"close":0.659785},{"date":"1995-06-16","open":0.657827,"high":0.672258,"low":0.654437,"close":0.668812},{"date":"1995-06-19","open":0.666238,"high":0.676129,"low":0.660851,"close":0.673102},{"date":"1995-06-20","open":0.673548,"high":0.68129,"low":0.666809,"close":0.674488},{"date":"1995-06-21","open":0.675768,"high":0.690753,"low":0.66737,"close":0.682594},{"date":"1995-06-22","open":0.684681,"high":0.695819,"low":0.677474,"close":0.686416},{"date":"1995-06-23","open":0.689728,"high":0.700851,"low":0.677527,"close":0.695319},{"date":"1995-06-26","open":0.695319,"high":0.707851,"low":0.686266,"close":0.701365},{"date":"1995-06-27","open":0.714783,"high":0.724548,"low":0.695633,"close":0.709776},{"date":"1995-06-28","open":0.709776,"high":0.730337,"low":0.699301,"close":0.707146},{"date":"1995-06-29","open":0.706294,"high":0.720889,"low":0.691739,"close":0.697472},{"date":"1995-06-30","open":0.704446,"high":0.716175,"low":0.687365,"close":0.700659},{"date":"1995-07-03","open":0.700659,"high":0.718222,"low":0.700659,"close":0.714982},{"date":"1995-07-05","open":0.722222,"high":0.742024,"low":0.70656,"close":0.727894},{"date":"1995-07-06","open":0.721645,"high":0.735187,"low":0.715056,"close":0.733182},{"date":"1995-07-07","open":0.731364,"high":0.743696,"low":0.707306,"close":0.720602},{"date":"1995-07-10","open":0.721818,"high":0.731996,"low":0.715638,"close":0.724545},{"date":"1995-07-11","open":0.723182,"high":0.727273,"low":0.71191,"close":0.725295},{"date":"1995-07-12","open":0.723935,"high":0.737987,"low":0.710339,"close":0.729718},{"date":"1995-07-13","open":0.722222,"high":0.731062,"low":0.701978,"close":0.714096},{"date":"1995-07-14","open":0.70922,"high":0.717642,"low":0.69799,"close":0.703834},{"date":"1995-07-17","open":0.70922,"high":0.713778,"low":0.698022,"close":0.707026},{"date":"1995-07-18","open":0.7057,"high":0.720143,"low":0.702512,"close":0.714982},{"date":"1995-07-19","open":0.717605,"high":0.755432,"low":0.709677,"close":0.729718},{"date":"1995-07-20","open":0.737009,"high":0.749198,"low":0.714478,"close":0.731996},{"date":"1995-07-21","open":0.737735,"high":0.748506,"low":0.717753,"close":0.733664},{"date":"1995-07-24","open":0.733664,"high":0.741527,"low":0.718972,"close":0.726827},{"date":"1995-07-25","open":0.724889,"high":0.739522,"low":0.70837,"close":0.719421},{"date":"1995-07-26","open":0.707633,"high":0.725065,"low":0.698805,"close":0.713428},{"date":"1995-07-27","open":0.715269,"high":0.726957,"low":0.708298,"close":0.71898},{"date":"1995-07-28","open":0.721574,"high":0.721574,"low":0.706564,"close":0.709677},{"date":"1995-07-31","open":0.705277,"high":0.713359,"low":0.692766,"close":0.700085},{"date":"1995-08-01","open":0.706564,"high":0.721574,"low":0.698888,"close":0.715269},{"date":"1995-08-02","open":0.719707,"high":0.731473,"low":0.701882,"close":0.714224},{"date":"1995-08-03","open":0.716652,"high":0.733098,"low":0.712174,"close":0.720737},{"date":"1995-08-04","open":0.723956,"high":0.729837,"low":0.712923,"close":0.718696},{"date":"1995-08-07","open":0.72,"high":0.72,"low":0.695819,"close":0.707097},{"date":"1995-08-08","open":0.709468,"high":0.713359,"low":0.700599,"close":0.709677},{"date":"1995-08-09","open":0.707097,"high":0.722871,"low":0.703165,"close":0.721574},{"date":"1995-08-10","open":0.722463,"high":0.729565,"low":0.710425,"close":0.723764},{"date":"1995-08-11","open":0.71898,"high":0.726242,"low":0.707633,"close":0.713359},{"date":"1995-08-14","open":0.714224,"high":0.724935,"low":0.697021,"close":0.705957},{"date":"1995-08-15","open":0.703165,"high":0.715525,"low":0.694539,"close":0.700599},{"date":"1995-08-16","open":0.698146,"high":0.716175,"low":0.688975,"close":0.703139},{"date":"1995-08-17","open":0.705392,"high":0.718806,"low":0.694056,"close":0.711003},{"date":"1995-08-18","open":0.705156,"high":0.711111,"low":0.688352,"close":0.694138},{"date":"1995-08-21","open":0.696783,"high":0.70656,"low":0.685266,"close":0.697304},{"date":"1995-08-22","open":0.699956,"high":0.703901,"low":0.68967,"close":0.700798},{"date":"1995-08-23","open":0.706434,"high":0.717578,"low":0.700535,"close":0.704617},{"date":"1995-08-24","open":0.703753,"high":0.714478,"low":0.692308,"close":0.700659},{"date":"1995-08-25","open":0.705156,"high":0.71353,"low":0.693842,"close":0.709011},{"date":"1995-08-28","open":0.71033,"high":0.720889,"low":0.704077,"close":0.71353},{"date":"1995-08-29","open":0.717642,"high":0.724754,"low":0.709677,"close":0.714096},{"date":"1995-08-30","open":0.714982,"high":0.717642,"low":0.701923,"close":0.701923},{"date":"1995-08-31","open":0.707253,"high":0.715422,"low":0.697472,"close":0.709677},{"date":"1995-09-01","open":0.707026,"high":0.716312,"low":0.697472,"close":0.704615},{"date":"1995-09-05","open":0.701447,"high":0.703297,"low":0.683053,"close":0.689148},{"date":"1995-09-06","open":0.694348,"high":0.704446,"low":0.685591,"close":0.697363},{"date":"1995-09-07","open":0.693834,"high":0.707146,"low":0.683827,"close":0.692541},{"date":"1995-09-08","open":0.693039,"high":0.702762,"low":0.683011,"close":0.695367},{"date":"1995-09-11","open":0.696164,"high":0.702762,"low":0.687365,"close":0.689148},{"date":"1995-09-12","open":0.689462,"high":0.69866,"low":0.670727,"close":0.680421},{"date":"1995-09-13","open":0.672529,"high":0.689698,"low":0.655892,"close":0.675554},{"date":"1995-09-14","open":0.674694,"high":0.680442,"low":0.655172,"close":0.673569},{"date":"1995-09-15","open":0.674767,"high":0.683673,"low":0.656213,"close":0.669614},{"date":"1995-09-18","open":0.669614,"high":0.673232,"low":0.646118,"close":0.657233},{"date":"1995-09-19","open":0.660608,"high":0.673583,"low":0.656053,"close":0.66693},{"date":"1995-09-20","open":0.670107,"high":0.689956,"low":0.657065,"close":0.677647},{"date":"1995-09-21","open":0.681569,"high":0.695185,"low":0.667964,"close":0.691604},{"date":"1995-09-22","open":0.6976,"high":0.708099,"low":0.664859,"close":0.689036},{"date":"1995-09-25","open":0.691373,"high":0.693003,"low":0.669615,"close":0.67579},{"date":"1995-09-26","open":0.670015,"high":0.686714,"low":0.66384,"close":0.673879},{"date":"1995-09-27","open":0.686733,"high":0.695446,"low":0.669903,"close":0.685837},{"date":"1995-09-28","open":0.693069,"high":0.697102,"low":0.661901,"close":0.670698},{"date":"1995-09-29","open":0.675708,"high":0.681604,"low":0.659029,"close":0.676471},{"date":"1995-10-02","open":0.675708,"high":0.686685,"low":0.666797,"close":0.675294},{"date":"1995-10-03","open":0.67723,"high":0.696078,"low":0.664236,"close":0.681538},{"date":"1995-10-04","open":0.679645,"high":0.690439,"low":0.659048,"close":0.671038},{"date":"1995-10-05","open":0.677786,"high":0.687715,"low":0.661145,"close":0.675852},{"date":"1995-10-06","open":0.681221,"high":0.687017,"low":0.67163,"close":0.680385},{"date":"1995-10-09","open":0.686259,"high":0.706573,"low":0.673173,"close":0.69204},{"date":"1995-10-10","open":0.694369,"high":0.703529,"low":0.678077,"close":0.687741},{"date":"1995-10-11","open":0.685393,"high":0.697158,"low":0.679231,"close":0.687017},{"date":"1995-10-12","open":0.690043,"high":0.69762,"low":0.683539,"close":0.68699},{"date":"1995-10-13","open":0.690485,"high":0.708038,"low":0.679969,"close":0.698188},{"date":"1995-10-16","open":0.697255,"high":0.707547,"low":0.679969,"close":0.688846},{"date":"1995-10-17","open":0.697158,"high":0.702353,"low":0.681221,"close":0.689763},{"date":"1995-10-18","open":0.690923,"high":0.713378,"low":0.68238,"close":0.696699},{"date":"1995-10-19","open":0.693266,"high":0.715453,"low":0.664288,"close":0.690199},{"date":"1995-10-20","open":0.690512,"high":0.702014,"low":0.67514,"close":0.687571},{"date":"1995-10-23","open":0.691865,"high":0.694167,"low":0.678517,"close":0.684151},{"date":"1995-10-24","open":0.69454,"high":0.696135,"low":0.68301,"close":0.690667},{"date":"1995-10-25","open":0.678476,"high":0.686567,"low":0.673601,"close":0.678517},{"date":"1995-10-26","open":0.683429,"high":0.694167,"low":0.666039,"close":0.68112},{"date":"1995-10-27","open":0.679231,"high":0.690825,"low":0.663162,"close":0.677383},{"date":"1995-10-30","open":0.676981,"high":0.689576,"low":0.674322,"close":0.684151},{"date":"1995-10-31","open":0.690011,"high":0.696135,"low":0.681198,"close":0.68301},{"date":"1995-11-01","open":0.68301,"high":0.689576,"low":0.671423,"close":0.68187},{"date":"1995-11-02","open":0.680061,"high":0.685714,"low":0.670557,"close":0.677383},{"date":"1995-11-03","open":0.681198,"high":0.683472,"low":0.663185,"close":0.667668},{"date":"1995-11-06","open":0.672466,"high":0.686154,"low":0.662274,"close":0.673173},{"date":"1995-11-07","open":0.676516,"high":0.685,"low":0.668567,"close":0.681592},{"date":"1995-11-08","open":0.684271,"high":0.696135,"low":0.660741,"close":0.673704},{"date":"1995-11-09","open":0.677431,"high":0.691812,"low":0.662971,"close":0.672162},{"date":"1995-11-10","open":0.677383,"high":0.687973,"low":0.671038,"close":0.683064},{"date":"1995-11-13","open":0.686415,"high":0.699697,"low":0.672977,"close":0.685598},{"date":"1995-11-14","open":0.691326,"high":0.701967,"low":0.684073,"close":0.699697},{"date":"1995-11-15","open":0.698563,"high":0.703101,"low":0.678148,"close":0.687407},{"date":"1995-11-16","open":0.69308,"high":0.700485,"low":0.681101,"close":0.692222},{"date":"1995-11-17","open":0.694878,"high":0.697105,"low":0.680424,"close":0.684806},{"date":"1995-11-20","open":0.68766,"high":0.698218,"low":0.680029,"close":0.690275},{"date":"1995-11-21","open":0.694013,"high":0.710273,"low":0.682909,"close":0.699344},{"date":"1995-11-22","open":0.698685,"high":0.70963,"low":0.683309,"close":0.689592},{"date":"1995-11-24","open":0.697709,"high":0.697709,"low":0.688073,"close":0.691798},{"date":"1995-11-27","open":0.693328,"high":0.700893,"low":0.678963,"close":0.694196},{"date":"1995-11-28","open":0.69489,"high":0.705334,"low":0.677455,"close":0.686589},{"date":"1995-11-29","open":0.682909,"high":0.691322,"low":0.677524,"close":0.689554},{"date":"1995-11-30","open":0.686545,"high":0.693513,"low":0.68039,"close":0.684001},{"date":"1995-12-01","open":0.686139,"high":0.697224,"low":0.68036,"close":0.687591},{"date":"1995-12-04","open":0.688727,"high":0.693091,"low":0.666194,"close":0.676126},{"date":"1995-12-05","open":0.67819,"high":0.694286,"low":0.661206,"close":0.674102},{"date":"1995-12-06","open":0.679622,"high":0.69614,"low":0.669668,"close":0.69153},{"date":"1995-12-07","open":0.694035,"high":0.696554,"low":0.671025,"close":0.675517},{"date":"1995-12-08","open":0.678324,"high":0.684903,"low":0.670443,"close":0.6783},{"date":"1995-12-11","open":0.678324,"high":0.695245,"low":0.674123,"close":0.68865},{"date":"1995-12-12","open":0.690087,"high":0.697739,"low":0.674268,"close":0.692122},{"date":"1995-12-13","open":0.69356,"high":0.697327,"low":0.682735,"close":0.691085},{"date":"1995-12-14","open":0.694203,"high":0.695652,"low":0.680373,"close":0.681787},{"date":"1995-12-15","open":0.684903,"high":0.690087,"low":0.676897,"close":0.682402},{"date":"1995-12-18","open":0.676542,"high":0.689218,"low":0.672683,"close":0.682489},{"date":"1995-12-19","open":0.683151,"high":0.69835,"low":0.662115,"close":0.67612},{"date":"1995-12-20","open":0.67612,"high":0.705259,"low":0.646915,"close":0.677867},{"date":"1995-12-21","open":0.678545,"high":0.702143,"low":0.645405,"close":0.667523},{"date":"1995-12-22","open":0.668624,"high":0.680716,"low":0.633429,"close":0.647249},{"date":"1995-12-26","open":0.647249,"high":0.674595,"low":0.638524,"close":0.669297},{"date":"1995-12-27","open":0.67206,"high":0.678919,"low":0.663349,"close":0.665004},{"date":"1995-12-28","open":0.667142,"high":0.673601,"low":0.656991,"close":0.665482},{"date":"1995-12-29","open":0.663717,"high":0.675297,"low":0.651681,"close":0.664281},{"date":"1996-01-02","open":0.670174,"high":0.682511,"low":0.65242,"close":0.672525},{"date":"1996-01-03","open":0.668681,"high":0.680416,"low":0.66337,"close":0.676807},{"date":"1996-01-04","open":0.675357,"high":0.686168,"low":0.658071,"close":0.672525},{"date":"1996-01-05","open":0.674595,"high":0.685051,"low":0.664634,"close":0.670982},{"date":"1996-01-08","open":0.675353,"high":0.680782,"low":0.669297,"close":0.675297},{"date":"1996-01-09","open":0.678919,"high":0.686545,"low":0.663558,"close":0.672351},{"date":"1996-01-10","open":0.675211,"high":0.677798,"low":0.654081,"close":0.662545},{"date":"1996-01-11","open":0.665818,"high":0.675596,"low":0.651138,"close":0.664861},{"date":"1996-01-12","open":0.668111,"high":0.669195,"low":0.638997,"close":0.645264},{"date":"1996-01-15","open":0.647707,"high":0.659986,"low":0.640944,"close":0.653068},{"date":"1996-01-16","open":0.656261,"high":0.670007,"low":0.638491,"close":0.65386},{"date":"1996-01-17","open":0.659283,"high":0.666903,"low":0.630615,"close":0.638491},{"date":"1996-01-18","open":0.643509,"high":0.647639,"low":0.621724,"close":0.635042},{"date":"1996-01-19","open":0.637913,"high":0.65242,"low":0.629848,"close":0.637913},{"date":"1996-01-22","open":0.637913,"high":0.639247,"low":0.62405,"close":0.629848},{"date":"1996-01-23","open":0.630337,"high":0.640056,"low":0.618705,"close":0.632485},{"date":"1996-01-24","open":0.634806,"high":0.644696,"low":0.627378,"close":0.640737},{"date":"1996-01-25","open":0.644399,"high":0.645726,"low":0.613217,"close":0.622801},{"date":"1996-01-26","open":0.627009,"high":0.636923,"low":0.612784,"close":0.630244},{"date":"1996-01-29","open":0.631525,"high":0.634851,"low":0.615002,"close":0.617432},{"date":"1996-01-30","open":0.624958,"high":0.633345,"low":0.618321,"close":0.629518},{"date":"1996-01-31","open":0.630333,"high":0.637925,"low":0.615638,"close":0.632003},{"date":"1996-02-01","open":0.632536,"high":0.639716,"low":0.623752,"close":0.628077},{"date":"1996-02-02","open":0.629075,"high":0.641242,"low":0.616195,"close":0.62999},{"date":"1996-02-05","open":0.630515,"high":0.641967,"low":0.618843,"close":0.634065},{"date":"1996-02-06","open":0.628835,"high":0.645042,"low":0.621222,"close":0.629435},{"date":"1996-02-07","open":0.63042,"high":0.642857,"low":0.590462,"close":0.605778},{"date":"1996-02-08","open":0.61125,"high":0.635906,"low":0.59613,"close":0.628053},{"date":"1996-02-09","open":0.628733,"high":0.635615,"low":0.608816,"close":0.614886},{"date":"1996-02-12","open":0.619225,"high":0.632311,"low":0.608816,"close":0.618515},{"date":"1996-02-13","open":0.631363,"high":0.648119,"low":0.619447,"close":0.634706},{"date":"1996-02-14","open":0.63282,"high":0.652132,"low":0.62779,"close":0.645315},{"date":"1996-02-15","open":0.643403,"high":0.659186,"low":0.639734,"close":0.65117},{"date":"1996-02-16","open":0.65129,"high":0.657561,"low":0.643431,"close":0.654634},{"date":"1996-02-20","open":0.661157,"high":0.675702,"low":0.650701,"close":0.663594},{"date":"1996-02-21","open":0.664258,"high":0.673799,"low":0.644842,"close":0.659047},{"date":"1996-02-22","open":0.662392,"high":0.678042,"low":0.650994,"close":0.66267},{"date":"1996-02-23","open":0.649475,"high":0.652739,"low":0.61968,"close":0.630844},{"date":"1996-02-26","open":0.63316,"high":0.638718,"low":0.621152,"close":0.628923},{"date":"1996-02-27","open":0.636875,"high":0.647838,"low":0.623027,"close":0.640362},{"date":"1996-02-28","open":0.640834,"high":0.66033,"low":0.625154,"close":0.641843},{"date":"1996-02-29","open":0.643403,"high":0.656659,"low":0.625938,"close":0.638318},{"date":"1996-03-01","open":0.64189,"high":0.648785,"low":0.627907,"close":0.640362},{"date":"1996-03-04","open":0.644646,"high":0.660301,"low":0.617869,"close":0.636364},{"date":"1996-03-05","open":0.640305,"high":0.645418,"low":0.624402,"close":0.630917},{"date":"1996-03-06","open":0.640511,"high":0.656396,"low":0.626739,"close":0.645542},{"date":"1996-03-07","open":0.642746,"high":0.65625,"low":0.634521,"close":0.641278},{"date":"1996-03-08","open":0.650016,"high":0.676461,"low":0.625235,"close":0.64069},{"date":"1996-03-11","open":0.645847,"high":0.658387,"low":0.632061,"close":0.64381},{"date":"1996-03-12","open":0.649534,"high":0.652425,"low":0.621538,"close":0.6335},{"date":"1996-03-13","open":0.638071,"high":0.648889,"low":0.630938,"close":0.642586},{"date":"1996-03-14","open":0.646984,"high":0.659186,"low":0.639003,"close":0.649458},{"date":"1996-03-15","open":0.656149,"high":0.657115,"low":0.642176,"close":0.648285},{"date":"1996-03-18","open":0.65408,"high":0.66112,"low":0.64189,"close":0.652229},{"date":"1996-03-19","open":0.652229,"high":0.660293,"low":0.646614,"close":0.654921},{"date":"1996-03-20","open":0.657778,"high":0.673587,"low":0.651367,"close":0.665824},{"date":"1996-03-21","open":0.666772,"high":0.672074,"low":0.656674,"close":0.662548},{"date":"1996-03-22","open":0.668893,"high":0.669847,"low":0.657621,"close":0.662978},{"date":"1996-03-25","open":0.668037,"high":0.669934,"low":0.660602,"close":0.665512},{"date":"1996-03-26","open":0.663927,"high":0.674271,"low":0.655022,"close":0.665621},{"date":"1996-03-27","open":0.669291,"high":0.674676,"low":0.656544,"close":0.657779},{"date":"1996-03-28","open":0.658583,"high":0.663616,"low":0.653726,"close":0.659227},{"date":"1996-03-29","open":0.661417,"high":0.666667,"low":0.648055,"close":0.654126},{"date":"1996-04-01","open":0.655433,"high":0.664252,"low":0.64816,"close":0.658125},{"date":"1996-04-02","open":0.657829,"high":0.664257,"low":0.652215,"close":0.65625},{"date":"1996-04-03","open":0.65983,"high":0.663616,"low":0.646202,"close":0.651163},{"date":"1996-04-04","open":0.653308,"high":0.655958,"low":0.644842,"close":0.650513},{"date":"1996-04-08","open":0.654898,"high":0.662392,"low":0.64189,"close":0.65617},{"date":"1996-04-09","open":0.661597,"high":0.670736,"low":0.644052,"close":0.656601},{"date":"1996-04-10","open":0.658694,"high":0.681969,"low":0.633473,"close":0.653196},{"date":"1996-04-11","open":0.65719,"high":0.677966,"low":0.643325,"close":0.65734},{"date":"1996-04-12","open":0.656891,"high":0.665576,"low":0.644881,"close":0.65129},{"date":"1996-04-15","open":0.652258,"high":0.653226,"low":0.639732,"close":0.648},{"date":"1996-04-16","open":0.651462,"high":0.663421,"low":0.64608,"close":0.657401},{"date":"1996-04-17","open":0.666557,"high":0.667544,"low":0.645203,"close":0.653934},{"date":"1996-04-18","open":0.657199,"high":0.662286,"low":0.645203,"close":0.647768},{"date":"1996-04-19","open":0.65719,"high":0.66314,"low":0.63859,"close":0.645574},{"date":"1996-04-22","open":0.650996,"high":0.664582,"low":0.645245,"close":0.659686},{"date":"1996-04-23","open":0.661301,"high":0.670413,"low":0.653633,"close":0.666557},{"date":"1996-04-24","open":0.670836,"high":0.690847,"low":0.65734,"close":0.676659},{"date":"1996-04-25","open":0.674286,"high":0.69469,"low":0.662342,"close":0.678357},{"date":"1996-04-26","open":0.675649,"high":0.684703,"low":0.665569,"close":0.678357},{"date":"1996-04-29","open":0.673695,"high":0.682321,"low":0.654634,"close":0.660802},{"date":"1996-04-30","open":0.645315,"high":0.65408,"low":0.635194,"close":0.64189},{"date":"1996-05-01","open":0.636819,"high":0.644451,"low":0.630941,"close":0.63875},{"date":"1996-05-02","open":0.636592,"high":0.648184,"low":0.625702,"close":0.637778},{"date":"1996-05-03","open":0.64,"high":0.649066,"low":0.629466,"close":0.636857},{"date":"1996-05-06","open":0.636857,"high":0.652258,"low":0.628181,"close":0.6458},{"date":"1996-05-07","open":0.648,"high":0.654376,"low":0.634961,"close":0.64063},{"date":"1996-05-08","open":0.641491,"high":0.659337,"low":0.619518,"close":0.640359},{"date":"1996-05-09","open":0.641814,"high":0.64461,"low":0.623939,"close":0.6306},{"date":"1996-05-10","open":0.635701,"high":0.64266,"low":0.626739,"close":0.640305},{"date":"1996-05-13","open":0.640049,"high":0.658903,"low":0.625524,"close":0.646617},{"date":"1996-05-14","open":0.65594,"high":0.674834,"low":0.646305,"close":0.669786},{"date":"1996-05-15","open":0.676107,"high":0.684878,"low":0.661204,"close":0.665371},{"date":"1996-05-16","open":0.669173,"high":0.68812,"low":0.650775,"close":0.669118},{"date":"1996-05-17","open":0.66861,"high":0.682628,"low":0.660012,"close":0.668406},{"date":"1996-05-20","open":0.676829,"high":0.678862,"low":0.658857,"close":0.672743},{"date":"1996-05-21","open":0.676265,"high":0.702877,"low":0.669651,"close":0.680023},{"date":"1996-05-22","open":0.683913,"high":0.704431,"low":0.668029,"close":0.690302},{"date":"1996-05-23","open":0.690302,"high":0.703176,"low":0.672174,"close":0.6868},{"date":"1996-05-24","open":0.691511,"high":0.716902,"low":0.685588,"close":0.702455},{"date":"1996-05-28","open":0.701395,"high":0.711961,"low":0.681481,"close":0.69298},{"date":"1996-05-29","open":0.69293,"high":0.710303,"low":0.680345,"close":0.691729},{"date":"1996-05-30","open":0.692424,"high":0.719389,"low":0.677926,"close":0.69791},{"date":"1996-05-31","open":0.698322,"high":0.710303,"low":0.674706,"close":0.691729},{"date":"1996-06-03","open":0.695152,"high":0.707117,"low":0.677926,"close":0.690448},{"date":"1996-06-04","open":0.695821,"high":0.706364,"low":0.680593,"close":0.696525},{"date":"1996-06-05","open":0.698322,"high":0.720797,"low":0.689563,"close":0.71008},{"date":"1996-06-06","open":0.707556,"high":0.711864,"low":0.680047,"close":0.690083},{"date":"1996-06-07","open":0.69697,"high":0.717557,"low":0.677926,"close":0.694519},{"date":"1996-06-10","open":0.696296,"high":0.703284,"low":0.686246,"close":0.695213},{"date":"1996-06-11","open":0.699701,"high":0.714286,"low":0.690667,"close":0.701493},{"date":"1996-06-12","open":0.701493,"high":0.707909,"low":0.675328,"close":0.690448},{"date":"1996-06-13","open":0.692239,"high":0.698322,"low":0.680638,"close":0.692239},{"date":"1996-06-14","open":0.696525,"high":0.701781,"low":0.682985,"close":0.690613},{"date":"1996-06-17","open":0.691729,"high":0.69997,"low":0.682129,"close":0.693534},{"date":"1996-06-18","open":0.69697,"high":0.702727,"low":0.679704,"close":0.687779},{"date":"1996-06-19","open":0.689563,"high":0.696997,"low":0.670435,"close":0.676265},{"date":"1996-06-20","open":0.681159,"high":0.701004,"low":0.670791,"close":0.687647},{"date":"1996-06-21","open":0.691176,"high":0.702774,"low":0.681792,"close":0.695182},{"date":"1996-06-24","open":0.70073,"high":0.718824,"low":0.687194,"close":0.704014},{"date":"1996-06-25","open":0.705746,"high":0.707479,"low":0.684885,"close":0.692857},{"date":"1996-06-26","open":0.705036,"high":0.71223,"low":0.695702,"close":0.701714},{"date":"1996-06-27","open":0.702408,"high":0.706763,"low":0.673007,"close":0.685939},{"date":"1996-06-28","open":0.689307,"high":0.698723,"low":0.679487,"close":0.690141},{"date":"1996-07-01","open":0.685315,"high":0.702128,"low":0.681958,"close":0.692955},{"date":"1996-07-02","open":0.688127,"high":0.706234,"low":0.684504,"close":0.699548},{"date":"1996-07-03","open":0.703714,"high":0.71815,"low":0.690293,"close":0.705036},{"date":"1996-07-05","open":0.723609,"high":0.729323,"low":0.687318,"close":0.698529},{"date":"1996-07-08","open":0.703704,"high":0.714627,"low":0.690302,"close":0.704431},{"date":"1996-07-09","open":0.712836,"high":0.718993,"low":0.704431,"close":0.708955},{"date":"1996-07-10","open":0.71609,"high":0.735519,"low":0.696997,"close":0.713649},{"date":"1996-07-11","open":0.730992,"high":0.735519,"low":0.706767,"close":0.724148},{"date":"1996-07-12","open":0.718674,"high":0.726277,"low":0.706767,"close":0.708571},{"date":"1996-07-15","open":0.710303,"high":0.739021,"low":0.682406,"close":0.710938},{"date":"1996-07-16","open":0.721151,"high":0.775971,"low":0.691562,"close":0.729055},{"date":"1996-07-17","open":0.744127,"high":0.762953,"low":0.721455,"close":0.736},{"date":"1996-07-18","open":0.736959,"high":0.750869,"low":0.705292,"close":0.726019},{"date":"1996-07-19","open":0.726019,"high":0.742188,"low":0.713893,"close":0.724923},{"date":"1996-07-22","open":0.721231,"high":0.744062,"low":0.708942,"close":0.720499},{"date":"1996-07-23","open":0.716545,"high":0.725191,"low":0.685588,"close":0.703158},{"date":"1996-07-24","open":0.712168,"high":0.72093,"low":0.677951,"close":0.711318},{"date":"1996-07-25","open":0.712168,"high":0.739172,"low":0.704873,"close":0.729055},{"date":"1996-07-26","open":0.731268,"high":0.753027,"low":0.715039,"close":0.739021},{"date":"1996-07-29","open":0.746032,"high":0.746032,"low":0.720625,"close":0.731268},{"date":"1996-07-30","open":0.730394,"high":0.744,"low":0.707187,"close":0.724688},{"date":"1996-07-31","open":0.731268,"high":0.752063,"low":0.717709,"close":0.738268},{"date":"1996-08-01","open":0.741069,"high":0.76992,"low":0.724961,"close":0.748833},{"date":"1996-08-02","open":0.73753,"high":0.761538,"low":0.695213,"close":0.735224},{"date":"1996-08-05","open":0.740752,"high":0.755725,"low":0.731343,"close":0.741322},{"date":"1996-08-06","open":0.746959,"high":0.756666,"low":0.735889,"close":0.745246},{"date":"1996-08-07","open":0.75,"high":0.774354,"low":0.733776,"close":0.760655},{"date":"1996-08-08","open":0.762508,"high":0.786807,"low":0.744427,"close":0.777778},{"date":"1996-08-09","open":0.798699,"high":0.823,"low":0.766677,"close":0.802502},{"date":"1996-08-12","open":0.792846,"high":0.812276,"low":0.786452,"close":0.809106},{"date":"1996-08-13","open":0.809106,"high":0.828599,"low":0.782485,"close":0.794499},{"date":"1996-08-14","open":0.798293,"high":0.807619,"low":0.778089,"close":0.80019},{"date":"1996-08-15","open":0.802403,"high":0.824,"low":0.793915,"close":0.81792},{"date":"1996-08-16","open":0.818674,"high":0.83392,"low":0.807244,"close":0.821587},{"date":"1996-08-19","open":0.83008,"high":0.867769,"low":0.824,"close":0.84623},{"date":"1996-08-20","open":0.83872,"high":0.866131,"low":0.823834,"close":0.850647},{"date":"1996-08-21","open":0.853414,"high":0.888889,"low":0.826314,"close":0.830558},{"date":"1996-08-22","open":0.829836,"high":0.862927,"low":0.806565,"close":0.832},{"date":"1996-08-23","open":0.835207,"high":0.843912,"low":0.814532,"close":0.818674},{"date":"1996-08-26","open":0.820586,"high":0.824,"low":0.8043,"close":0.808094},{"date":"1996-08-27","open":0.808094,"high":0.842638,"low":0.799875,"close":0.832581},{"date":"1996-08-28","open":0.838083,"high":0.881356,"low":0.822581,"close":0.854333},{"date":"1996-08-29","open":0.87931,"high":0.900634,"low":0.860281,"close":0.879846},{"date":"1996-08-30","open":0.876174,"high":0.887597,"low":0.855517,"close":0.869565},{"date":"1996-09-03","open":0.874207,"high":0.912857,"low":0.864478,"close":0.886483},{"date":"1996-09-04","open":0.889043,"high":0.895215,"low":0.867729,"close":0.880348},{"date":"1996-09-05","open":0.885965,"high":0.90224,"low":0.865651,"close":0.884956},{"date":"1996-09-06","open":0.885483,"high":0.92428,"low":0.877751,"close":0.900351},{"date":"1996-09-09","open":0.903947,"high":0.910175,"low":0.891478,"close":0.900174},{"date":"1996-09-10","open":0.900174,"high":0.914775,"low":0.871077,"close":0.887797},{"date":"1996-09-11","open":0.884956,"high":0.893333,"low":0.858945,"close":0.868139},{"date":"1996-09-12","open":0.872155,"high":0.890314,"low":0.864667,"close":0.868139},{"date":"1996-09-13","open":0.868334,"high":0.896389,"low":0.864055,"close":0.886881},{"date":"1996-09-16","open":0.895126,"high":0.953628,"low":0.890756,"close":0.927698},{"date":"1996-09-17","open":0.921739,"high":0.940177,"low":0.89461,"close":0.898621},{"date":"1996-09-18","open":0.899073,"high":0.899073,"low":0.858333,"close":0.879322},{"date":"1996-09-19","open":0.867563,"high":0.885926,"low":0.856621,"close":0.862927},{"date":"1996-09-20","open":0.85463,"high":0.866131,"low":0.835418,"close":0.848324},{"date":"1996-09-23","open":0.849398,"high":0.874915,"low":0.843667,"close":0.85916},{"date":"1996-09-24","open":0.85916,"high":0.88339,"low":0.840992,"close":0.858333},{"date":"1996-09-25","open":0.857521,"high":0.871933,"low":0.844959,"close":0.850647},{"date":"1996-09-26","open":0.843647,"high":0.870147,"low":0.832517,"close":0.85124},{"date":"1996-09-27","open":0.890491,"high":0.922147,"low":0.854202,"close":0.90224},{"date":"1996-09-30","open":0.915393,"high":0.917526,"low":0.880348,"close":0.900531},{"date":"1996-10-01","open":0.892632,"high":0.904373,"low":0.852174,"close":0.883016},{"date":"1996-10-02","open":0.875306,"high":0.879298,"low":0.852839,"close":0.865391},{"date":"1996-10-03","open":0.867478,"high":0.87321,"low":0.829816,"close":0.835556},{"date":"1996-10-04","open":0.830508,"high":0.860281,"low":0.82484,"close":0.850919},{"date":"1996-10-07","open":0.849492,"high":0.876385,"low":0.847458,"close":0.870152},{"date":"1996-10-08","open":0.871652,"high":0.884038,"low":0.86,"close":0.869565},{"date":"1996-10-09","open":0.869565,"high":0.883016,"low":0.848338,"close":0.872982},{"date":"1996-10-10","open":0.872093,"high":0.87823,"low":0.850087,"close":0.852174},{"date":"1996-10-11","open":0.858783,"high":0.875306,"low":0.839658,"close":0.857931},{"date":"1996-10-14","open":0.862069,"high":0.867729,"low":0.832542,"close":0.851379},{"date":"1996-10-15","open":0.842051,"high":0.864211,"low":0.810415,"close":0.848},{"date":"1996-10-16","open":0.860531,"high":0.863009,"low":0.812015,"close":0.82906},{"date":"1996-10-17","open":0.828475,"high":0.84339,"low":0.780488,"close":0.817458},{"date":"1996-10-18","open":0.827,"high":0.835333,"low":0.806072,"close":0.819672},{"date":"1996-10-21","open":0.820935,"high":0.847458,"low":0.810731,"close":0.825755},{"date":"1996-10-22","open":0.83969,"high":0.852961,"low":0.830321,"close":0.849492},{"date":"1996-10-23","open":0.850919,"high":0.861197,"low":0.832664,"close":0.844706},{"date":"1996-10-24","open":0.83668,"high":0.862373,"low":0.829738,"close":0.844706},{"date":"1996-10-25","open":0.843739,"high":0.853898,"low":0.827746,"close":0.831333},{"date":"1996-10-28","open":0.831333,"high":0.842353,"low":0.816198,"close":0.827},{"date":"1996-10-29","open":0.834672,"high":0.853898,"low":0.825,"close":0.83969},{"date":"1996-10-30","open":0.840336,"high":0.857966,"low":0.832664,"close":0.846723},{"date":"1996-10-31","open":0.846723,"high":0.854202,"low":0.835333,"close":0.852177},{"date":"1996-11-01","open":0.849398,"high":0.853109,"low":0.823432,"close":0.837667},{"date":"1996-11-04","open":0.837667,"high":0.851406,"low":0.822479,"close":0.849398},{"date":"1996-11-05","open":0.85,"high":0.865546,"low":0.842975,"close":0.858333},{"date":"1996-11-06","open":0.852639,"high":0.866667,"low":0.844959,"close":0.862927},{"date":"1996-11-07","open":0.864667,"high":0.873,"low":0.853223,"close":0.865785},{"date":"1996-11-08","open":0.865785,"high":0.873216,"low":0.827302,"close":0.835238},{"date":"1996-11-11","open":0.829908,"high":0.84192,"low":0.820107,"close":0.828553},{"date":"1996-11-12","open":0.825397,"high":0.828553,"low":0.795518,"close":0.812204},{"date":"1996-11-13","open":0.807716,"high":0.826114,"low":0.804688,"close":0.8125},{"date":"1996-11-14","open":0.8125,"high":0.822187,"low":0.786061,"close":0.792579},{"date":"1996-11-15","open":0.799394,"high":0.821705,"low":0.795455,"close":0.808458},{"date":"1996-11-18","open":0.815385,"high":0.837812,"low":0.798652,"close":0.819636},{"date":"1996-11-19","open":0.81744,"high":0.834608,"low":0.807716,"close":0.818211},{"date":"1996-11-20","open":0.820107,"high":0.828553,"low":0.809598,"close":0.819365},{"date":"1996-11-21","open":0.811429,"high":0.862927,"low":0.795556,"close":0.833114},{"date":"1996-11-22","open":0.840992,"high":0.862373,"low":0.82291,"close":0.846},{"date":"1996-11-25","open":0.852,"high":0.871864,"low":0.840027,"close":0.856333},{"date":"1996-11-26","open":0.856333,"high":0.867563,"low":0.838033,"close":0.857764},{"date":"1996-11-27","open":0.857764,"high":0.865546,"low":0.844959,"close":0.847273},{"date":"1996-11-29","open":0.842295,"high":0.859772,"low":0.834476,"close":0.844959},{"date":"1996-12-02","open":0.85916,"high":0.868814,"low":0.839667,"close":0.848},{"date":"1996-12-03","open":0.847055,"high":0.855126,"low":0.81896,"close":0.832664},{"date":"1996-12-04","open":0.824297,"high":0.837327,"low":0.802502,"close":0.827},{"date":"1996-12-05","open":0.831933,"high":0.841714,"low":0.799669,"close":0.831252},{"date":"1996-12-06","open":0.819773,"high":0.84552,"low":0.803577,"close":0.833901},{"date":"1996-12-09","open":0.837327,"high":0.855344,"low":0.825546,"close":0.848127},{"date":"1996-12-10","open":0.83668,"high":0.843739,"low":0.823432,"close":0.83395},{"date":"1996-12-11","open":0.830508,"high":0.853448,"low":0.820452,"close":0.834915},{"date":"1996-12-12","open":0.829916,"high":0.854917,"low":0.802689,"close":0.828947},{"date":"1996-12-13","open":0.829549,"high":0.846667,"low":0.797822,"close":0.821833},{"date":"1996-12-16","open":0.834138,"high":0.844183,"low":0.80999,"close":0.829655},{"date":"1996-12-17","open":0.840377,"high":0.855746,"low":0.828947,"close":0.849109},{"date":"1996-12-18","open":0.848,"high":0.857841,"low":0.831025,"close":0.841391},{"date":"1996-12-19","open":0.84626,"high":0.899298,"low":0.825517,"close":0.889043},{"date":"1996-12-20","open":0.894237,"high":0.918276,"low":0.885763,"close":0.903932},{"date":"1996-12-23","open":0.901974,"high":0.908034,"low":0.875464,"close":0.887797},{"date":"1996-12-24","open":0.885763,"high":0.910427,"low":0.879514,"close":0.908034},{"date":"1996-12-26","open":0.904016,"high":0.916581,"low":0.894364,"close":0.902712},{"date":"1996-12-27","open":0.903529,"high":0.921035,"low":0.895248,"close":0.911239},{"date":"1996-12-30","open":0.902,"high":0.907965,"low":0.874259,"close":0.888889},{"date":"1996-12-31","open":0.889667,"high":0.91453,"low":0.867769,"close":0.899487},{"date":"1997-01-02","open":0.868667,"high":0.897436,"low":0.852,"close":0.879322},{"date":"1997-01-03","open":0.882353,"high":0.900776,"low":0.871,"close":0.892773},{"date":"1997-01-06","open":0.891232,"high":0.928324,"low":0.871,"close":0.899487},{"date":"1997-01-07","open":0.89461,"high":0.941482,"low":0.879322,"close":0.921695},{"date":"1997-01-08","open":0.917651,"high":0.927502,"low":0.888889,"close":0.900776},{"date":"1997-01-09","open":0.909214,"high":0.933402,"low":0.901176,"close":0.921026},{"date":"1997-01-10","open":0.913435,"high":0.945162,"low":0.899487,"close":0.928939},{"date":"1997-01-13","open":0.933402,"high":0.939655,"low":0.901176,"close":0.915254},{"date":"1997-01-14","open":0.923729,"high":0.945085,"low":0.911981,"close":0.932773},{"date":"1997-01-15","open":0.932501,"high":0.974576,"low":0.92437,"close":0.961863},{"date":"1997-01-16","open":0.961863,"high":0.981017,"low":0.935868,"close":0.952397},{"date":"1997-01-17","open":0.954711,"high":0.981082,"low":0.938622,"close":0.963279},{"date":"1997-01-20","open":0.955447,"high":0.977473,"low":0.918125,"close":0.94016},{"date":"1997-01-21","open":0.935753,"high":0.967877,"low":0.910312,"close":0.938898},{"date":"1997-01-22","open":0.94246,"high":0.948571,"low":0.92,"close":0.927813},{"date":"1997-01-23","open":0.848286,"high":0.876328,"low":0.79961,"close":0.809859},{"date":"1997-01-24","open":0.818,"high":0.855704,"low":0.796028,"close":0.842975},{"date":"1997-01-27","open":0.829476,"high":0.836471,"low":0.811594,"close":0.82596},{"date":"1997-01-28","open":0.820144,"high":0.84,"low":0.785714,"close":0.804348},{"date":"1997-01-29","open":0.808116,"high":0.827718,"low":0.800288,"close":0.824818},{"date":"1997-01-30","open":0.824348,"high":0.842367,"low":0.817499,"close":0.831594},{"date":"1997-01-31","open":0.833333,"high":0.850785,"low":0.818807,"close":0.829702},{"date":"1997-02-03","open":0.842911,"high":0.878099,"low":0.831079,"close":0.871667},{"date":"1997-02-04","open":0.891252,"high":0.913576,"low":0.873625,"close":0.902981},{"date":"1997-02-05","open":0.913576,"high":0.950476,"low":0.88017,"close":0.913739},{"date":"1997-02-06","open":0.917503,"high":0.92126,"low":0.886462,"close":0.891909},{"date":"1997-02-07","open":0.901482,"high":0.91937,"low":0.870229,"close":0.903256},{"date":"1997-02-10","open":0.91441,"high":0.927793,"low":0.889466,"close":0.903256},{"date":"1997-02-11","open":0.909538,"high":0.91876,"low":0.892737,"close":0.911692},{"date":"1997-02-12","open":0.92062,"high":0.948976,"low":0.915071,"close":0.934264},{"date":"1997-02-13","open":0.941488,"high":0.956713,"low":0.926498,"close":0.956713},{"date":"1997-02-14","open":0.953125,"high":0.96063,"low":0.930513,"close":0.939845},{"date":"1997-02-18","open":0.947401,"high":0.960938,"low":0.923664,"close":0.938931},{"date":"1997-02-19","open":0.946154,"high":0.957846,"low":0.921203,"close":0.942822},{"date":"1997-02-20","open":0.940998,"high":0.940998,"low":0.898824,"close":0.914328},{"date":"1997-02-21","open":0.905844,"high":0.92237,"low":0.876147,"close":0.898551},{"date":"1997-02-24","open":0.891304,"high":0.926471,"low":0.887958,"close":0.921184},{"date":"1997-02-25","open":0.920012,"high":0.933589,"low":0.89691,"close":0.924144},{"date":"1997-02-26","open":0.94697,"high":0.961538,"low":0.896296,"close":0.924242},{"date":"1997-02-27","open":0.92454,"high":0.944647,"low":0.907556,"close":0.929973},{"date":"1997-02-28","open":0.926061,"high":0.939173,"low":0.901279,"close":0.924242},{"date":"1997-03-03","open":0.923664,"high":0.925496,"low":0.892061,"close":0.904434},{"date":"1997-03-04","open":0.911259,"high":0.947401,"low":0.887657,"close":0.91876},{"date":"1997-03-05","open":0.913538,"high":0.943438,"low":0.904076,"close":0.934264},{"date":"1997-03-06","open":0.939845,"high":0.962673,"low":0.932615,"close":0.954831},{"date":"1997-03-07","open":0.954831,"high":0.966171,"low":0.945312,"close":0.952756},{"date":"1997-03-10","open":0.95125,"high":0.964724,"low":0.93962,"close":0.955},{"date":"1997-03-11","open":0.962673,"high":0.980472,"low":0.937099,"close":0.953846},{"date":"1997-03-12","open":0.946368,"high":0.966875,"low":0.927634,"close":0.953125},{"date":"1997-03-13","open":0.945107,"high":0.96399,"low":0.93375,"close":0.954111},{"date":"1997-03-14","open":0.957935,"high":0.973446,"low":0.929423,"close":0.95567},{"date":"1997-03-17","open":0.951815,"high":0.979837,"low":0.943784,"close":0.975712},{"date":"1997-03-18","open":0.967742,"high":0.985691,"low":0.954111,"close":0.973871},{"date":"1997-03-19","open":0.965628,"high":0.971731,"low":0.920012,"close":0.931562},{"date":"1997-03-20","open":0.931562,"high":0.93375,"low":0.894962,"close":0.904076},{"date":"1997-03-21","open":0.904805,"high":0.930513,"low":0.891128,"close":0.923077},{"date":"1997-03-24","open":0.919399,"high":0.932093,"low":0.895377,"close":0.912366},{"date":"1997-03-25","open":0.915722,"high":0.928923,"low":0.894737,"close":0.894737},{"date":"1997-03-26","open":0.891128,"high":0.913538,"low":0.870581,"close":0.881504},{"date":"1997-03-27","open":0.87609,"high":0.893939,"low":0.841808,"close":0.862857},{"date":"1997-03-31","open":0.858436,"high":0.88875,"low":0.830977,"close":0.861025},{"date":"1997-04-01","open":0.850154,"high":0.895036,"low":0.848,"close":0.880176},{"date":"1997-04-02","open":0.885236,"high":0.900952,"low":0.863679,"close":0.874529},{"date":"1997-04-03","open":0.880952,"high":0.89408,"low":0.864492,"close":0.86857},{"date":"1997-04-04","open":0.874921,"high":0.921619,"low":0.868031,"close":0.90705},{"date":"1997-04-07","open":0.907402,"high":0.910844,"low":0.874109,"close":0.877373},{"date":"1997-04-08","open":0.876875,"high":0.893977,"low":0.858863,"close":0.883287},{"date":"1997-04-09","open":0.887021,"high":0.89667,"low":0.859185,"close":0.879695},{"date":"1997-04-10","open":0.879695,"high":0.881832,"low":0.853805,"close":0.863636},{"date":"1997-04-11","open":0.862595,"high":0.886136,"low":0.809236,"close":0.843162},{"date":"1997-04-14","open":0.851004,"high":0.876412,"low":0.828397,"close":0.852283},{"date":"1997-04-15","open":0.866565,"high":0.896308,"low":0.852701,"close":0.881995},{"date":"1997-04-16","open":0.890462,"high":0.907692,"low":0.868571,"close":0.893552},{"date":"1997-04-17","open":0.897099,"high":0.906565,"low":0.867975,"close":0.879699},{"date":"1997-04-18","open":0.879699,"high":0.910584,"low":0.876273,"close":0.899789},{"date":"1997-04-21","open":0.90663,"high":0.923077,"low":0.876273,"close":0.894962},{"date":"1997-04-22","open":0.904076,"high":0.95938,"low":0.877193,"close":0.923582},{"date":"1997-04-23","open":0.923582,"high":0.933897,"low":0.890277,"close":0.906165},{"date":"1997-04-24","open":0.909774,"high":0.924242,"low":0.888492,"close":0.895522},{"date":"1997-04-25","open":0.903713,"high":0.942911,"low":0.887218,"close":0.92375},{"date":"1997-04-28","open":0.921875,"high":0.985806,"low":0.916278,"close":0.97792},{"date":"1997-04-29","open":0.915588,"high":0.933095,"low":0.884892,"close":0.910704},{"date":"1997-04-30","open":0.925662,"high":0.951642,"low":0.892489,"close":0.911984},{"date":"1997-05-01","open":0.913043,"high":0.914783,"low":0.884145,"close":0.890482},{"date":"1997-05-02","open":0.897554,"high":0.924604,"low":0.875386,"close":0.901408},{"date":"1997-05-05","open":0.910141,"high":0.939368,"low":0.867679,"close":0.900901},{"date":"1997-05-06","open":0.900822,"high":0.925793,"low":0.889642,"close":0.913964},{"date":"1997-05-07","open":0.917241,"high":0.9267,"low":0.893973,"close":0.904788},{"date":"1997-05-08","open":0.918582,"high":0.937872,"low":0.89131,"close":0.916596},{"date":"1997-05-09","open":0.917183,"high":0.924225,"low":0.87715,"close":0.895616},{"date":"1997-05-12","open":0.899395,"high":0.917537,"low":0.874532,"close":0.904762},{"date":"1997-05-13","open":0.901573,"high":0.911275,"low":0.883652,"close":0.901573},{"date":"1997-05-14","open":0.902235,"high":0.912162,"low":0.890133,"close":0.902235},{"date":"1997-05-15","open":0.902162,"high":0.921909,"low":0.886667,"close":0.907972},{"date":"1997-05-16","open":0.910584,"high":0.93034,"low":0.887058,"close":0.909932},{"date":"1997-05-19","open":0.919738,"high":0.933388,"low":0.887804,"close":0.906667},{"date":"1997-05-20","open":0.904494,"high":0.931973,"low":0.896891,"close":0.911733},{"date":"1997-05-21","open":0.9168,"high":0.951564,"low":0.891842,"close":0.929379},{"date":"1997-05-22","open":0.934127,"high":0.955625,"low":0.912314,"close":0.93662},{"date":"1997-05-23","open":0.943662,"high":0.963099,"low":0.916164,"close":0.933151},{"date":"1997-05-27","open":0.927207,"high":0.958333,"low":0.894596,"close":0.925676},{"date":"1997-05-28","open":0.929839,"high":0.93175,"low":0.890247,"close":0.899679},{"date":"1997-05-29","open":0.90443,"high":0.90604,"low":0.888653,"close":0.902889},{"date":"1997-05-30","open":0.907027,"high":0.933605,"low":0.887417,"close":0.931973},{"date":"1997-06-02","open":0.906989,"high":0.911733,"low":0.879364,"close":0.895629},{"date":"1997-06-03","open":0.8984,"high":0.911733,"low":0.874414,"close":0.890113},{"date":"1997-06-04","open":0.891579,"high":0.952568,"low":0.87359,"close":0.925278},{"date":"1997-06-05","open":0.908299,"high":0.922485,"low":0.88443,"close":0.904762},{"date":"1997-06-06","open":0.9032,"high":0.921909,"low":0.891118,"close":0.91247},{"date":"1997-06-09","open":0.920819,"high":0.931973,"low":0.905067,"close":0.916265},{"date":"1997-06-10","open":0.917871,"high":0.932669,"low":0.905129,"close":0.908584},{"date":"1997-06-11","open":0.9168,"high":0.935466,"low":0.899155,"close":0.902587},{"date":"1997-06-12","open":0.905419,"high":0.921053,"low":0.893677,"close":0.906032},{"date":"1997-06-13","open":0.924967,"high":0.942745,"low":0.893601,"close":0.921538},{"date":"1997-06-16","open":0.931918,"high":0.946066,"low":0.918205,"close":0.93013},{"date":"1997-06-17","open":0.932599,"high":0.948786,"low":0.915868,"close":0.93013},{"date":"1997-06-18","open":0.934641,"high":0.947548,"low":0.919484,"close":0.921032},{"date":"1997-06-19","open":0.935065,"high":0.941176,"low":0.90293,"close":0.928571},{"date":"1997-06-20","open":0.936209,"high":0.940991,"low":0.923636,"close":0.936008},{"date":"1997-06-23","open":0.940397,"high":0.962973,"low":0.912929,"close":0.939402},{"date":"1997-06-24","open":0.93633,"high":0.962326,"low":0.921991,"close":0.942375},{"date":"1997-06-25","open":0.953514,"high":0.963597,"low":0.905755,"close":0.938378},{"date":"1997-06-26","open":0.944685,"high":0.952549,"low":0.921074,"close":0.937987},{"date":"1997-06-27","open":0.943087,"high":0.955436,"low":0.902452,"close":0.93717},{"date":"1997-06-30","open":0.931025,"high":0.947467,"low":0.877992,"close":0.905218},{"date":"1997-07-01","open":0.911874,"high":0.925186,"low":0.881558,"close":0.896993},{"date":"1997-07-02","open":0.901471,"high":0.93298,"low":0.890458,"close":0.926842},{"date":"1997-07-03","open":0.923517,"high":0.933177,"low":0.905385,"close":0.908577},{"date":"1997-07-07","open":0.910256,"high":0.921806,"low":0.880506,"close":0.895897},{"date":"1997-07-08","open":0.889657,"high":0.904615,"low":0.876709,"close":0.90023},{"date":"1997-07-09","open":0.90678,"high":0.931053,"low":0.881092,"close":0.903856},{"date":"1997-07-10","open":0.913497,"high":0.921445,"low":0.886574,"close":0.896934},{"date":"1997-07-11","open":0.904564,"high":0.943442,"low":0.894547,"close":0.933922},{"date":"1997-07-14","open":0.928953,"high":0.936432,"low":0.903529,"close":0.920803},{"date":"1997-07-15","open":0.927268,"high":0.953274,"low":0.911316,"close":0.941208},{"date":"1997-07-16","open":0.944698,"high":0.986207,"low":0.93889,"close":0.969365},{"date":"1997-07-17","open":0.983393,"high":1.020426,"low":0.950978,"close":0.978986},{"date":"1997-07-18","open":0.976503,"high":0.993738,"low":0.94267,"close":0.961944},{"date":"1997-07-21","open":0.978687,"high":0.989371,"low":0.950884,"close":0.96063},{"date":"1997-07-22","open":0.928267,"high":0.944609,"low":0.896561,"close":0.921177},{"date":"1997-07-23","open":0.929585,"high":0.956216,"low":0.897503,"close":0.933243},{"date":"1997-07-24","open":0.92698,"high":0.951892,"low":0.899107,"close":0.935733},{"date":"1997-07-25","open":0.942215,"high":0.948903,"low":0.901677,"close":0.912071},{"date":"1997-07-28","open":0.9136,"high":0.920784,"low":0.895226,"close":0.906348},{"date":"1997-07-29","open":0.913328,"high":0.931842,"low":0.900236,"close":0.922914},{"date":"1997-07-30","open":0.916711,"high":0.931016,"low":0.895839,"close":0.903076},{"date":"1997-07-31","open":0.895839,"high":0.914248,"low":0.885802,"close":0.903529},{"date":"1997-08-01","open":0.91087,"high":0.945946,"low":0.886494,"close":0.901471},{"date":"1997-08-04","open":0.900526,"high":0.911316,"low":0.878968,"close":0.896722},{"date":"1997-08-05","open":0.897778,"high":0.902439,"low":0.873138,"close":0.876063},{"date":"1997-08-06","open":0.886536,"high":0.898403,"low":0.848302,"close":0.858151},{"date":"1997-08-07","open":0.856422,"high":0.872368,"low":0.839768,"close":0.853333},{"date":"1997-08-08","open":0.858904,"high":0.882685,"low":0.812759,"close":0.835733},{"date":"1997-08-11","open":0.846667,"high":0.852349,"low":0.780571,"close":0.808589},{"date":"1997-08-12","open":0.815368,"high":0.835705,"low":0.793663,"close":0.813835},{"date":"1997-08-13","open":0.827742,"high":0.850383,"low":0.786653,"close":0.823658},{"date":"1997-08-14","open":0.830194,"high":0.846644,"low":0.798658,"close":0.828414},{"date":"1997-08-15","open":0.818081,"high":0.842801,"low":0.791224,"close":0.821818},{"date":"1997-08-18","open":0.833287,"high":0.865539,"low":0.799504,"close":0.834208},{"date":"1997-08-19","open":0.841116,"high":0.85088,"low":0.831451,"close":0.840287},{"date":"1997-08-20","open":0.849204,"high":0.866069,"low":0.837254,"close":0.854167},{"date":"1997-08-21","open":0.860374,"high":0.861818,"low":0.818182,"close":0.836695},{"date":"1997-08-22","open":0.843387,"high":0.859247,"low":0.796968,"close":0.825578},{"date":"1997-08-25","open":0.821788,"high":0.844966,"low":0.795078,"close":0.820231},{"date":"1997-08-26","open":0.82335,"high":0.834725,"low":0.801413,"close":0.804034},{"date":"1997-08-27","open":0.802075,"high":0.812448,"low":0.767517,"close":0.79088},{"date":"1997-08-28","open":0.796888,"high":0.816944,"low":0.765478,"close":0.792653},{"date":"1997-08-29","open":0.793103,"high":0.820563,"low":0.786971,"close":0.796111},{"date":"1997-09-02","open":0.800278,"high":0.8325,"low":0.774246,"close":0.813366},{"date":"1997-09-03","open":0.816626,"high":0.819343,"low":0.778775,"close":0.78541},{"date":"1997-09-04","open":0.779647,"high":0.799358,"low":0.768582,"close":0.796207},{"date":"1997-09-05","open":0.805378,"high":0.808267,"low":0.786959,"close":0.7984},{"date":"1997-09-08","open":0.786782,"high":0.797632,"low":0.762839,"close":0.775243},{"date":"1997-09-09","open":0.770888,"high":0.785695,"low":0.757403,"close":0.764308},{"date":"1997-09-10","open":0.766693,"high":0.783841,"low":0.746369,"close":0.763179},{"date":"1997-09-11","open":0.763046,"high":0.777027,"low":0.734678,"close":0.748267},{"date":"1997-09-12","open":0.749136,"high":0.767355,"low":0.720869,"close":0.749606},{"date":"1997-09-15","open":0.756149,"high":0.774133,"low":0.749606,"close":0.761174},{"date":"1997-09-16","open":0.766993,"high":0.8016,"low":0.747613,"close":0.76961},{"date":"1997-09-17","open":0.788684,"high":0.788684,"low":0.75643,"close":0.762065},{"date":"1997-09-18","open":0.758745,"high":0.780526,"low":0.746364,"close":0.773947},{"date":"1997-09-19","open":0.772095,"high":0.782597,"low":0.755983,"close":0.77481},{"date":"1997-09-22","open":0.778909,"high":0.791842,"low":0.755832,"close":0.769547},{"date":"1997-09-23","open":0.782778,"high":0.784002,"low":0.760113,"close":0.771097},{"date":"1997-09-24","open":0.775674,"high":0.792531,"low":0.747,"close":0.768509},{"date":"1997-09-25","open":0.768156,"high":0.790573,"low":0.757773,"close":0.771731},{"date":"1997-09-26","open":0.77434,"high":0.781479,"low":0.76323,"close":0.77059},{"date":"1997-09-29","open":0.783601,"high":0.792766,"low":0.754297,"close":0.762927},{"date":"1997-09-30","open":0.766871,"high":0.78125,"low":0.743527,"close":0.751972},{"date":"1997-10-01","open":0.764603,"high":0.77425,"low":0.748466,"close":0.77059},{"date":"1997-10-02","open":0.77309,"high":0.790943,"low":0.766063,"close":0.790943},{"date":"1997-10-03","open":0.791179,"high":0.807302,"low":0.749939,"close":0.782096},{"date":"1997-10-06","open":0.781444,"high":0.788936,"low":0.774815,"close":0.782284},{"date":"1997-10-07","open":0.831056,"high":0.848205,"low":0.802548,"close":0.823484},{"date":"1997-10-08","open":0.824588,"high":0.829925,"low":0.794963,"close":0.79949},{"date":"1997-10-09","open":0.797325,"high":0.804601,"low":0.784204,"close":0.789931},{"date":"1997-10-10","open":0.78359,"high":0.795782,"low":0.770633,"close":0.780759},{"date":"1997-10-13","open":0.782377,"high":0.787375,"low":0.765899,"close":0.783542},{"date":"1997-10-14","open":0.788725,"high":0.811537,"low":0.763145,"close":0.784},{"date":"1997-10-15","open":0.787262,"high":0.812886,"low":0.77168,"close":0.7976},{"date":"1997-10-16","open":0.797086,"high":0.837548,"low":0.761707,"close":0.791141},{"date":"1997-10-17","open":0.792162,"high":0.806989,"low":0.747054,"close":0.770954},{"date":"1997-10-20","open":0.764706,"high":0.777895,"low":0.737179,"close":0.75643},{"date":"1997-10-21","open":0.75641,"high":0.775742,"low":0.7335,"close":0.75},{"date":"1997-10-22","open":0.75,"high":0.784002,"low":0.723519,"close":0.771592},{"date":"1997-10-23","open":0.78104,"high":0.787642,"low":0.747632,"close":0.763974},{"date":"1997-10-24","open":0.772454,"high":0.794362,"low":0.711226,"close":0.742376},{"date":"1997-10-27","open":0.755102,"high":0.833285,"low":0.717838,"close":0.766457},{"date":"1997-10-28","open":0.789095,"high":0.867885,"low":0.683421,"close":0.766251},{"date":"1997-10-29","open":0.774573,"high":0.822954,"low":0.74755,"close":0.787862},{"date":"1997-10-30","open":0.776,"high":0.81986,"low":0.757986,"close":0.783217},{"date":"1997-10-31","open":0.787671,"high":0.793445,"low":0.757193,"close":0.767625},{"date":"1997-11-03","open":0.774403,"high":0.792299,"low":0.754967,"close":0.779294},{"date":"1997-11-04","open":0.782515,"high":0.790274,"low":0.763622,"close":0.779329},{"date":"1997-11-05","open":0.784943,"high":0.791689,"low":0.755386,"close":0.770733},{"date":"1997-11-06","open":0.779913,"high":0.793469,"low":0.763242,"close":0.783433},{"date":"1997-11-07","open":0.801065,"high":0.804707,"low":0.762333,"close":0.782108},{"date":"1997-11-10","open":0.788488,"high":0.809014,"low":0.759214,"close":0.781171},{"date":"1997-11-11","open":0.793103,"high":0.802996,"low":0.774979,"close":0.789724},{"date":"1997-11-12","open":0.789089,"high":0.817305,"low":0.773241,"close":0.797626},{"date":"1997-11-13","open":0.801572,"high":0.814302,"low":0.784195,"close":0.800446},{"date":"1997-11-14","open":0.799944,"high":0.805741,"low":0.767454,"close":0.787199},{"date":"1997-11-17","open":0.78973,"high":0.817959,"low":0.7768,"close":0.797485},{"date":"1997-11-18","open":0.80667,"high":0.838085,"low":0.79672,"close":0.819978},{"date":"1997-11-19","open":0.822345,"high":0.856828,"low":0.781661,"close":0.826944},{"date":"1997-11-20","open":0.831526,"high":0.846644,"low":0.814516,"close":0.842399},{"date":"1997-11-21","open":0.838429,"high":0.854463,"low":0.821579,"close":0.838947},{"date":"1997-11-24","open":0.84375,"high":0.861714,"low":0.832801,"close":0.844037},{"date":"1997-11-25","open":0.843221,"high":0.867782,"low":0.83152,"close":0.86206},{"date":"1997-11-26","open":0.856875,"high":0.870144,"low":0.831733,"close":0.844342},{"date":"1997-11-28","open":0.848403,"high":0.854121,"low":0.831203,"close":0.847343},{"date":"1997-12-01","open":0.841091,"high":0.869262,"low":0.819063,"close":0.856461},{"date":"1997-12-02","open":0.860927,"high":0.892876,"low":0.850223,"close":0.88122},{"date":"1997-12-03","open":0.882825,"high":0.88609,"low":0.855597,"close":0.870405},{"date":"1997-12-04","open":0.871992,"high":0.887335,"low":0.844462,"close":0.867041},{"date":"1997-12-05","open":0.872879,"high":0.895502,"low":0.852105,"close":0.885285},{"date":"1997-12-08","open":0.874564,"high":0.916388,"low":0.844278,"close":0.870685},{"date":"1997-12-09","open":0.876485,"high":0.899044,"low":0.862788,"close":0.888299},{"date":"1997-12-10","open":0.887083,"high":0.911054,"low":0.860777,"close":0.899718},{"date":"1997-12-11","open":0.892877,"high":0.91261,"low":0.888358,"close":0.902411},{"date":"1997-12-12","open":0.901408,"high":0.931546,"low":0.888703,"close":0.924281},{"date":"1997-12-15","open":0.913948,"high":0.935666,"low":0.901276,"close":0.913478},{"date":"1997-12-16","open":0.929577,"high":0.95223,"low":0.912995,"close":0.926637},{"date":"1997-12-17","open":0.92715,"high":0.9526,"low":0.915943,"close":0.944381},{"date":"1997-12-18","open":0.948688,"high":0.967356,"low":0.920011,"close":0.924604},{"date":"1997-12-19","open":0.922763,"high":0.964254,"low":0.88162,"close":0.938073},{"date":"1997-12-22","open":0.939794,"high":0.955849,"low":0.917183,"close":0.940222},{"date":"1997-12-23","open":0.940222,"high":0.96777,"low":0.91787,"close":0.948905},{"date":"1997-12-24","open":0.942029,"high":0.950657,"low":0.916311,"close":0.938153},{"date":"1997-12-26","open":0.936522,"high":0.946667,"low":0.916311,"close":0.926331},{"date":"1997-12-29","open":0.927376,"high":0.953462,"low":0.92495,"close":0.950688},{"date":"1997-12-30","open":0.945341,"high":0.958072,"low":0.90092,"close":0.913873},{"date":"1997-12-31","open":0.91142,"high":0.92331,"low":0.898941,"close":0.919724},{"date":"1998-01-02","open":0.919306,"high":0.94207,"low":0.908014,"close":0.929722},{"date":"1998-01-05","open":0.931159,"high":0.938535,"low":0.886444,"close":0.910137},{"date":"1998-01-06","open":0.902466,"high":0.951714,"low":0.898444,"close":0.939471},{"date":"1998-01-07","open":0.9419,"high":0.950589,"low":0.907469,"close":0.922241},{"date":"1998-01-08","open":0.917224,"high":0.935493,"low":0.905536,"close":0.928372},{"date":"1998-01-09","open":0.927674,"high":0.966377,"low":0.885051,"close":0.92259},{"date":"1998-01-12","open":0.912409,"high":0.967827,"low":0.872233,"close":0.933578},{"date":"1998-01-13","open":0.916667,"high":0.935274,"low":0.885205,"close":0.895616},{"date":"1998-01-14","open":0.900138,"high":0.90942,"low":0.874286,"close":0.880621},{"date":"1998-01-15","open":0.876735,"high":0.897993,"low":0.861714,"close":0.887034},{"date":"1998-01-16","open":0.886476,"high":0.899034,"low":0.869189,"close":0.8858},{"date":"1998-01-20","open":0.884761,"high":0.903288,"low":0.861722,"close":0.876163},{"date":"1998-01-21","open":0.883702,"high":0.89861,"low":0.869449,"close":0.885135},{"date":"1998-01-22","open":0.876898,"high":0.90411,"low":0.870994,"close":0.887202},{"date":"1998-01-23","open":0.888707,"high":0.90811,"low":0.855337,"close":0.878821},{"date":"1998-01-26","open":0.888643,"high":0.890119,"low":0.852307,"close":0.865258},{"date":"1998-01-27","open":0.878763,"high":0.901575,"low":0.861965,"close":0.877149},{"date":"1998-01-28","open":0.88155,"high":0.905734,"low":0.845716,"close":0.879802},{"date":"1998-01-29","open":0.880274,"high":0.899561,"low":0.851419,"close":0.877983},{"date":"1998-01-30","open":0.883975,"high":0.904285,"low":0.877551,"close":0.896208},{"date":"1998-02-02","open":0.901129,"high":0.938741,"low":0.889343,"close":0.913425},{"date":"1998-02-03","open":0.966377,"high":0.985427,"low":0.923611,"close":0.959079},{"date":"1998-02-04","open":0.952938,"high":0.963429,"low":0.923886,"close":0.946106},{"date":"1998-02-05","open":0.949774,"high":0.967659,"low":0.929605,"close":0.958298},{"date":"1998-02-06","open":0.954777,"high":0.96539,"low":0.936176,"close":0.949406},{"date":"1998-02-09","open":0.953081,"high":0.953081,"low":0.935493,"close":0.942378},{"date":"1998-02-10","open":0.939799,"high":0.961474,"low":0.924533,"close":0.955287},{"date":"1998-02-11","open":0.957746,"high":0.971783,"low":0.946942,"close":0.966601},{"date":"1998-02-12","open":0.962953,"high":0.978065,"low":0.933755,"close":0.961944},{"date":"1998-02-13","open":0.952552,"high":0.960833,"low":0.93175,"close":0.939178},{"date":"1998-02-17","open":0.948881,"high":0.9703,"low":0.930658,"close":0.959653},{"date":"1998-02-18","open":0.95629,"high":0.990355,"low":0.947691,"close":0.980426},{"date":"1998-02-19","open":0.968285,"high":0.973476,"low":0.955599,"close":0.97009},{"date":"1998-02-20","open":0.975127,"high":0.995429,"low":0.963161,"close":0.981377},{"date":"1998-02-23","open":0.990054,"high":0.996571,"low":0.968115,"close":0.981277},{"date":"1998-02-24","open":0.974184,"high":0.986571,"low":0.960214,"close":0.97073},{"date":"1998-02-25","open":0.973288,"high":0.981245,"low":0.934207,"close":0.943101},{"date":"1998-02-26","open":0.948052,"high":0.956894,"low":0.922558,"close":0.935615},{"date":"1998-02-27","open":0.942371,"high":0.945939,"low":0.928009,"close":0.94},{"date":"1998-03-02","open":0.93034,"high":0.939278,"low":0.913418,"close":0.918919},{"date":"1998-03-03","open":0.914456,"high":0.93175,"low":0.903692,"close":0.911985},{"date":"1998-03-04","open":0.920541,"high":0.932213,"low":0.910584,"close":0.927685},{"date":"1998-03-05","open":0.923368,"high":0.963034,"low":0.920819,"close":0.948031},{"date":"1998-03-06","open":0.951313,"high":0.967724,"low":0.915263,"close":0.927632},{"date":"1998-03-09","open":0.91328,"high":0.953361,"low":0.893763,"close":0.924331},{"date":"1998-03-10","open":0.921772,"high":0.924696,"low":0.904062,"close":0.904809},{"date":"1998-03-11","open":0.90475,"high":0.91633,"low":0.884568,"close":0.899876},{"date":"1998-03-12","open":0.861667,"high":0.862381,"low":0.823218,"close":0.832791},{"date":"1998-03-13","open":0.836512,"high":0.844476,"low":0.811203,"close":0.821612},{"date":"1998-03-16","open":0.824186,"high":0.855416,"low":0.815147,"close":0.828446},{"date":"1998-03-17","open":0.849445,"high":0.856062,"low":0.813355,"close":0.831497},{"date":"1998-03-18","open":0.839758,"high":0.884851,"low":0.8377,"close":0.878994},{"date":"1998-03-19","open":0.882534,"high":0.902615,"low":0.876121,"close":0.894699},{"date":"1998-03-20","open":0.892781,"high":0.921303,"low":0.871395,"close":0.901163},{"date":"1998-03-23","open":0.888889,"high":0.909328,"low":0.877565,"close":0.899265},{"date":"1998-03-24","open":0.896795,"high":0.91099,"low":0.883579,"close":0.898133},{"date":"1998-03-25","open":0.890138,"high":0.910587,"low":0.879664,"close":0.890994},{"date":"1998-03-26","open":0.889745,"high":0.899883,"low":0.864555,"close":0.883699},{"date":"1998-03-27","open":0.887599,"high":0.912017,"low":0.865665,"close":0.887024},{"date":"1998-03-30","open":0.906613,"high":0.941372,"low":0.886205,"close":0.916725},{"date":"1998-03-31","open":0.922121,"high":0.929804,"low":0.887661,"close":0.907004},{"date":"1998-04-01","open":0.913054,"high":0.951864,"low":0.882407,"close":0.923906},{"date":"1998-04-02","open":0.926565,"high":0.947601,"low":0.896854,"close":0.917855},{"date":"1998-04-03","open":0.920563,"high":0.927086,"low":0.890649,"close":0.899978},{"date":"1998-04-06","open":0.907741,"high":0.946903,"low":0.884401,"close":0.922916},{"date":"1998-04-07","open":0.920122,"high":0.940561,"low":0.911579,"close":0.932043},{"date":"1998-04-08","open":0.926588,"high":0.946991,"low":0.904896,"close":0.92796},{"date":"1998-04-09","open":0.929504,"high":0.939048,"low":0.915529,"close":0.935238},{"date":"1998-04-13","open":0.928792,"high":0.952103,"low":0.909822,"close":0.941176},{"date":"1998-04-14","open":0.947317,"high":0.95122,"low":0.92,"close":0.941903},{"date":"1998-04-15","open":0.945455,"high":0.94983,"low":0.900238,"close":0.917006},{"date":"1998-04-16","open":0.918577,"high":0.929676,"low":0.880782,"close":0.898631},{"date":"1998-04-17","open":0.898631,"high":0.931978,"low":0.877143,"close":0.91868},{"date":"1998-04-20","open":0.916886,"high":0.930502,"low":0.894134,"close":0.899236},{"date":"1998-04-21","open":0.895422,"high":0.920982,"low":0.87394,"close":0.887779},{"date":"1998-04-22","open":0.890935,"high":0.916168,"low":0.829039,"close":0.863263},{"date":"1998-04-23","open":0.850273,"high":0.869195,"low":0.831732,"close":0.845893},{"date":"1998-04-24","open":0.84363,"high":0.868769,"low":0.820225,"close":0.843686},{"date":"1998-04-27","open":0.846261,"high":0.882056,"low":0.832137,"close":0.840455},{"date":"1998-04-28","open":0.852612,"high":0.955613,"low":0.83862,"close":0.911195},{"date":"1998-04-29","open":0.925814,"high":0.958258,"low":0.90775,"close":0.9355},{"date":"1998-04-30","open":0.94,"high":0.962785,"low":0.921491,"close":0.955908},{"date":"1998-05-01","open":0.957484,"high":0.986301,"low":0.939659,"close":0.967242},{"date":"1998-05-04","open":0.973422,"high":0.983359,"low":0.952929,"close":0.968258},{"date":"1998-05-05","open":0.972952,"high":0.974444,"low":0.929441,"close":0.946255},{"date":"1998-05-06","open":0.952178,"high":0.980799,"low":0.939379,"close":0.971122},{"date":"1998-05-07","open":0.977692,"high":1.008463,"low":0.9632,"close":0.998944},{"date":"1998-05-08","open":0.996842,"high":1.019737,"low":0.97428,"close":0.987852},{"date":"1998-05-11","open":0.995089,"high":1.015373,"low":0.979363,"close":0.999226},{"date":"1998-05-12","open":1,"high":1.006462,"low":0.966994,"close":0.985801},{"date":"1998-05-13","open":0.995392,"high":1.008774,"low":0.971486,"close":0.99357},{"date":"1998-05-14","open":0.994323,"high":1.012129,"low":0.967044,"close":0.995392},{"date":"1998-05-15","open":0.997432,"high":1.043467,"low":0.979331,"close":1.023429},{"date":"1998-05-18","open":1.03237,"high":1.040128,"low":0.98716,"close":1.023274},{"date":"1998-05-19","open":1.029093,"high":1.036498,"low":1.011204,"close":1.02873},{"date":"1998-05-20","open":0.985063,"high":1.01758,"low":0.960741,"close":0.985432},{"date":"1998-05-21","open":0.981568,"high":1.01327,"low":0.962127,"close":0.991513},{"date":"1998-05-22","open":0.98975,"high":1,"low":0.971471,"close":0.988215},{"date":"1998-05-26","open":0.979161,"high":0.9875,"low":0.946429,"close":0.958148},{"date":"1998-05-27","open":0.96325,"high":0.97972,"low":0.92436,"close":0.951374},{"date":"1998-05-28","open":0.957192,"high":0.982138,"low":0.936867,"close":0.976014},{"date":"1998-05-29","open":0.983131,"high":0.98834,"low":0.945705,"close":0.960304},{"date":"1998-06-01","open":0.967512,"high":0.983235,"low":0.943696,"close":0.957831},{"date":"1998-06-02","open":0.959277,"high":0.973294,"low":0.943968,"close":0.966497},{"date":"1998-06-03","open":0.965818,"high":0.982305,"low":0.959332,"close":0.974724},{"date":"1998-06-04","open":0.97929,"high":0.995295,"low":0.951586,"close":0.983804},{"date":"1998-06-05","open":0.984808,"high":1.005391,"low":0.953095,"close":0.976905},{"date":"1998-06-08","open":0.977587,"high":1.003152,"low":0.963519,"close":0.979459},{"date":"1998-06-09","open":0.984705,"high":1.002188,"low":0.961429,"close":0.971667},{"date":"1998-06-10","open":0.968668,"high":1,"low":0.963519,"close":0.981875},{"date":"1998-06-11","open":0.9968,"high":1.014978,"low":0.967177,"close":0.986627},{"date":"1998-06-12","open":0.985884,"high":1.007713,"low":0.966585,"close":0.991398},{"date":"1998-06-15","open":0.997767,"high":1.008447,"low":0.945637,"close":0.962855},{"date":"1998-06-16","open":0.958181,"high":0.982857,"low":0.939584,"close":0.954567},{"date":"1998-06-17","open":0.948577,"high":0.98695,"low":0.939048,"close":0.95893},{"date":"1998-06-18","open":0.958144,"high":0.983373,"low":0.95381,"close":0.971585},{"date":"1998-06-19","open":0.981178,"high":1.013148,"low":0.958743,"close":0.993818},{"date":"1998-06-22","open":0.985254,"high":1.010864,"low":0.977805,"close":1},{"date":"1998-06-23","open":0.995589,"high":1.01546,"low":0.970694,"close":1.002185},{"date":"1998-06-24","open":1,"high":1.032045,"low":0.959064,"close":0.998338},{"date":"1998-06-25","open":0.994101,"high":1.048485,"low":0.981729,"close":1.024131},{"date":"1998-06-26","open":1.036639,"high":1.054061,"low":1.013633,"close":1.041758},{"date":"1998-06-29","open":1.038194,"high":1.052364,"low":1.029222,"close":1.042424},{"date":"1998-06-30","open":1.035585,"high":1.052516,"low":1.014068,"close":1.037873},{"date":"1998-07-01","open":1.032289,"high":1.036974,"low":1.009048,"close":1.020952},{"date":"1998-07-02","open":1.019313,"high":1.024671,"low":0.972114,"close":0.977111},{"date":"1998-07-06","open":0.989798,"high":1.015858,"low":0.9741,"close":1.008837},{"date":"1998-07-07","open":1.02529,"high":1.036923,"low":1,"close":1.017041},{"date":"1998-07-08","open":1.021667,"high":1.041726,"low":1.008,"close":1.037857},{"date":"1998-07-09","open":1.042108,"high":1.056887,"low":1.017857,"close":1.049141},{"date":"1998-07-10","open":1.049141,"high":1.069049,"low":1.007953,"close":1.030253},{"date":"1998-07-13","open":1.051882,"high":1.062213,"low":1.021538,"close":1.048263},{"date":"1998-07-14","open":1.062622,"high":1.137032,"low":1.055528,"close":1.120255},{"date":"1998-07-15","open":1.111867,"high":1.170263,"low":1.099298,"close":1.151587},{"date":"1998-07-16","open":1.169396,"high":1.182432,"low":1.125949,"close":1.148919},{"date":"1998-07-17","open":1.104622,"high":1.120845,"low":1.084152,"close":1.090127},{"date":"1998-07-20","open":1.093448,"high":1.093448,"low":1.05225,"close":1.063648},{"date":"1998-07-21","open":1.06175,"high":1.067571,"low":1.041605,"close":1.049838},{"date":"1998-07-22","open":1.050674,"high":1.075669,"low":1.026051,"close":1.061772},{"date":"1998-07-23","open":1.068158,"high":1.143514,"low":1.058944,"close":1.104899},{"date":"1998-07-24","open":1.015366,"high":1.068205,"low":1.006808,"close":1.04956},{"date":"1998-07-27","open":1.042879,"high":1.08557,"low":1.027909,"close":1.06175},{"date":"1998-07-28","open":1.054258,"high":1.074904,"low":1.017862,"close":1.045386},{"date":"1998-07-29","open":1.043959,"high":1.096512,"low":1.01325,"close":1.058155},{"date":"1998-07-30","open":1.059613,"high":1.09432,"low":1.049323,"close":1.061026},{"date":"1998-07-31","open":1.063333,"high":1.083637,"low":1.012758,"close":1.033641},{"date":"1998-08-03","open":1.03865,"high":1.093072,"low":1.012579,"close":1.042661},{"date":"1998-08-04","open":1.041138,"high":1.097646,"low":0.99519,"close":1.051632},{"date":"1998-08-05","open":1.047947,"high":1.098108,"low":1.016235,"close":1.064636},{"date":"1998-08-06","open":1.066331,"high":1.095733,"low":1.049396,"close":1.079344},{"date":"1998-08-07","open":1.08106,"high":1.098097,"low":1.044544,"close":1.072533},{"date":"1998-08-10","open":1.068267,"high":1.153477,"low":1.057933,"close":1.118682},{"date":"1998-08-11","open":1.15734,"high":1.179556,"low":1.118,"close":1.147849},{"date":"1998-08-12","open":1.146728,"high":1.177666,"low":1.128633,"close":1.167301},{"date":"1998-08-13","open":1.167301,"high":1.171756,"low":1.112571,"close":1.14777},{"date":"1998-08-14","open":1.155582,"high":1.181791,"low":1.095072,"close":1.133707},{"date":"1998-08-17","open":1.123259,"high":1.198008,"low":1.116087,"close":1.166765},{"date":"1998-08-18","open":1.145797,"high":1.168235,"low":1.130208,"close":1.147793},{"date":"1998-08-19","open":1.149796,"high":1.171259,"low":1.133275,"close":1.161157},{"date":"1998-08-20","open":1.167706,"high":1.209176,"low":1.158222,"close":1.189934},{"date":"1998-08-21","open":1.196282,"high":1.241734,"low":1.161827,"close":1.220308},{"date":"1998-08-24","open":1.221231,"high":1.249922,"low":1.169417,"close":1.186234},{"date":"1998-08-25","open":1.159977,"high":1.190992,"low":1.106573,"close":1.144571},{"date":"1998-08-26","open":1.129273,"high":1.179118,"low":1.114717,"close":1.159977},{"date":"1998-08-27","open":1.126765,"high":1.195883,"low":1.097353,"close":1.134791},{"date":"1998-08-28","open":1.125788,"high":1.197897,"low":1.065661,"close":1.159337},{"date":"1998-08-31","open":1.137812,"high":1.3291,"low":1.01466,"close":1.167862},{"date":"1998-09-01","open":1.122017,"high":1.20234,"low":0.998179,"close":1.054046},{"date":"1998-09-02","open":1.065048,"high":1.106774,"low":0.994109,"close":1.034449},{"date":"1998-09-03","open":1.026341,"high":1.043306,"low":0.967239,"close":1.002915},{"date":"1998-09-04","open":1.00192,"high":1.042951,"low":0.950476,"close":1.003878},{"date":"1998-09-08","open":0.986642,"high":1.046362,"low":0.924478,"close":1.001893},{"date":"1998-09-09","open":1.04443,"high":1.088225,"low":1.008049,"close":1.050319},{"date":"1998-09-10","open":1.035702,"high":1.098214,"low":1.00501,"close":1.070323},{"date":"1998-09-11","open":1.04536,"high":1.100244,"low":0.9947,"close":1.049412},{"date":"1998-09-14","open":1.046921,"high":1.066975,"low":0.999049,"close":1.011179},{"date":"1998-09-15","open":1.012234,"high":1.0501,"low":0.973659,"close":1.019667},{"date":"1998-09-16","open":1.024,"high":1.043754,"low":0.966145,"close":1.007097},{"date":"1998-09-17","open":1.008264,"high":1.027279,"low":0.978537,"close":1.011643},{"date":"1998-09-18","open":1.014574,"high":1.025948,"low":0.985574,"close":1.018586},{"date":"1998-09-21","open":1.002,"high":1.017702,"low":0.956282,"close":0.976245},{"date":"1998-09-22","open":0.955806,"high":0.97371,"low":0.892288,"close":0.898343},{"date":"1998-09-23","open":0.913127,"high":0.980289,"low":0.895036,"close":0.946784},{"date":"1998-09-24","open":0.93713,"high":0.958855,"low":0.862326,"close":0.914194},{"date":"1998-09-25","open":0.907291,"high":0.941783,"low":0.856276,"close":0.922799},{"date":"1998-09-28","open":0.940772,"high":0.940772,"low":0.893876,"close":0.923548},{"date":"1998-09-29","open":0.924655,"high":0.977288,"low":0.920808,"close":0.952288},{"date":"1998-09-30","open":0.95517,"high":0.997962,"low":0.930217,"close":0.978601},{"date":"1998-10-01","open":0.957454,"high":0.984828,"low":0.930756,"close":0.949376},{"date":"1998-10-02","open":0.935257,"high":1.002021,"low":0.899611,"close":0.968134},{"date":"1998-10-05","open":0.970531,"high":1.020656,"low":0.922205,"close":0.978967},{"date":"1998-10-06","open":0.969117,"high":0.99503,"low":0.915969,"close":0.948083},{"date":"1998-10-07","open":0.96219,"high":0.985706,"low":0.913975,"close":0.94677},{"date":"1998-10-08","open":0.963808,"high":1.025313,"low":0.926057,"close":0.958965},{"date":"1998-10-09","open":0.967349,"high":1.021562,"low":0.928128,"close":0.993153},{"date":"1998-10-12","open":1.005891,"high":1.033779,"low":0.962462,"close":0.988956},{"date":"1998-10-13","open":0.994942,"high":1.069228,"low":0.976562,"close":1},{"date":"1998-10-14","open":1.04918,"high":1.093812,"low":0.989375,"close":1.046829},{"date":"1998-10-15","open":1.02597,"high":1.096587,"low":0.97487,"close":1.056669},{"date":"1998-10-16","open":1.052,"high":1.08061,"low":0.993529,"close":1.032537},{"date":"1998-10-19","open":1.044545,"high":1.061237,"low":1.012148,"close":1.036061},{"date":"1998-10-20","open":1.041818,"high":1.061515,"low":0.963165,"close":0.98792},{"date":"1998-10-21","open":0.977352,"high":0.997054,"low":0.9267,"close":0.940219},{"date":"1998-10-22","open":0.943567,"high":0.98584,"low":0.895405,"close":0.941946},{"date":"1998-10-23","open":0.934653,"high":0.996596,"low":0.933026,"close":0.977462},{"date":"1998-10-26","open":0.974722,"high":1.012328,"low":0.955789,"close":0.984225},{"date":"1998-10-27","open":0.987672,"high":1.031881,"low":0.94415,"close":0.992701},{"date":"1998-10-28","open":0.997358,"high":1.03188,"low":0.979965,"close":1.010167},{"date":"1998-10-29","open":0.992551,"high":1.017675,"low":0.953125,"close":0.981192},{"date":"1998-10-30","open":0.998251,"high":1.018436,"low":0.964699,"close":1.000889},{"date":"1998-11-02","open":0.996496,"high":1.045627,"low":0.932329,"close":0.991343},{"date":"1998-11-03","open":0.989427,"high":1.031608,"low":0.965697,"close":1.016444},{"date":"1998-11-04","open":0.998367,"high":1.037875,"low":0.964537,"close":1.006981},{"date":"1998-11-05","open":1.005315,"high":1.028265,"low":0.954176,"close":0.985358},{"date":"1998-11-06","open":0.991507,"high":1.017593,"low":0.981918,"close":1.006933},{"date":"1998-11-09","open":1.006111,"high":1.013125,"low":0.974069,"close":0.999162},{"date":"1998-11-10","open":0.988592,"high":1.011148,"low":0.944979,"close":0.968054},{"date":"1998-11-11","open":0.954933,"high":0.976015,"low":0.92397,"close":0.966161},{"date":"1998-11-12","open":0.959394,"high":0.960206,"low":0.912851,"close":0.928421},{"date":"1998-11-13","open":0.907949,"high":0.920519,"low":0.873268,"close":0.883038},{"date":"1998-11-16","open":0.904774,"high":0.9377,"low":0.884051,"close":0.921053},{"date":"1998-11-17","open":0.941571,"high":0.973741,"low":0.930906,"close":0.949919},{"date":"1998-11-18","open":0.953362,"high":0.967566,"low":0.934497,"close":0.955292},{"date":"1998-11-19","open":0.957906,"high":0.977297,"low":0.938808,"close":0.954789},{"date":"1998-11-20","open":0.951336,"high":0.991565,"low":0.945354,"close":0.975878},{"date":"1998-11-23","open":0.987297,"high":1.031729,"low":0.968376,"close":1.005867},{"date":"1998-11-24","open":1.006711,"high":1.02115,"low":0.964418,"close":0.986577},{"date":"1998-11-25","open":0.982343,"high":1,"low":0.958947,"close":0.966263},{"date":"1998-11-27","open":0.958947,"high":0.960464,"low":0.914388,"close":0.915921},{"date":"1998-11-30","open":0.928105,"high":0.932967,"low":0.867878,"close":0.905402},{"date":"1998-12-01","open":0.895128,"high":0.911088,"low":0.837818,"close":0.853444},{"date":"1998-12-02","open":0.856543,"high":0.883038,"low":0.84173,"close":0.874969},{"date":"1998-12-03","open":0.867848,"high":0.880946,"low":0.840988,"close":0.862278},{"date":"1998-12-04","open":0.852897,"high":0.888069,"low":0.835125,"close":0.874746},{"date":"1998-12-07","open":0.884615,"high":0.891097,"low":0.857722,"close":0.869929},{"date":"1998-12-08","open":0.851628,"high":0.879744,"low":0.839509,"close":0.872806},{"date":"1998-12-09","open":0.864043,"high":0.873869,"low":0.826657,"close":0.856341},{"date":"1998-12-10","open":0.856516,"high":0.887238,"low":0.840021,"close":0.869211},{"date":"1998-12-11","open":0.84,"high":0.863942,"low":0.816289,"close":0.831526},{"date":"1998-12-14","open":0.841893,"high":0.876058,"low":0.828063,"close":0.855909},{"date":"1998-12-15","open":0.855434,"high":0.886529,"low":0.822984,"close":0.863315},{"date":"1998-12-16","open":0.876384,"high":0.88951,"low":0.843922,"close":0.860706},{"date":"1998-12-17","open":0.862517,"high":0.873972,"low":0.834067,"close":0.841039},{"date":"1998-12-18","open":0.841039,"high":0.856434,"low":0.817492,"close":0.832402},{"date":"1998-12-21","open":0.833164,"high":0.851447,"low":0.811788,"close":0.829674},{"date":"1998-12-22","open":0.831338,"high":0.87276,"low":0.814945,"close":0.852376},{"date":"1998-12-23","open":0.855127,"high":0.887207,"low":0.836053,"close":0.867527},{"date":"1998-12-24","open":0.876128,"high":0.879137,"low":0.857284,"close":0.858556},{"date":"1998-12-28","open":0.868075,"high":0.872941,"low":0.831411,"close":0.855652},{"date":"1998-12-29","open":0.86175,"high":0.8735,"low":0.823445,"close":0.845366},{"date":"1998-12-30","open":0.846829,"high":0.871,"low":0.818292,"close":0.84775},{"date":"1998-12-31","open":0.836045,"high":0.842484,"low":0.80561,"close":0.819472},{"date":"1999-01-04","open":0.82156,"high":0.85693,"low":0.792996,"close":0.82551},{"date":"1999-01-05","open":0.83325,"high":0.85971,"low":0.799521,"close":0.841227},{"date":"1999-01-06","open":0.847874,"high":0.866109,"low":0.810682,"close":0.84023},{"date":"1999-01-07","open":0.849349,"high":0.866766,"low":0.819841,"close":0.852025},{"date":"1999-01-08","open":0.850086,"high":0.875347,"low":0.799091,"close":0.821653},{"date":"1999-01-11","open":0.793095,"high":0.823558,"low":0.766682,"close":0.807975},{"date":"1999-01-12","open":0.816026,"high":0.837233,"low":0.801917,"close":0.818},{"date":"1999-01-13","open":0.8351,"high":0.848563,"low":0.787766,"close":0.809689},{"date":"1999-01-14","open":0.814945,"high":0.860354,"low":0.786861,"close":0.819355},{"date":"1999-01-15","open":0.823846,"high":0.841315,"low":0.798292,"close":0.820506},{"date":"1999-01-19","open":0.828025,"high":0.867467,"low":0.796851,"close":0.854933},{"date":"1999-01-20","open":0.848477,"high":0.851419,"low":0.808937,"close":0.825182},{"date":"1999-01-21","open":0.830005,"high":0.83949,"low":0.793903,"close":0.811281},{"date":"1999-01-22","open":0.8097,"high":0.8192,"low":0.761053,"close":0.781715},{"date":"1999-01-25","open":0.770633,"high":0.810185,"low":0.743685,"close":0.781863},{"date":"1999-01-26","open":0.761516,"high":0.80978,"low":0.741481,"close":0.788108},{"date":"1999-01-27","open":0.79827,"high":0.831536,"low":0.758876,"close":0.796661},{"date":"1999-01-28","open":0.796661,"high":0.831392,"low":0.784691,"close":0.817885},{"date":"1999-01-29","open":0.82634,"high":0.85692,"low":0.815217,"close":0.837436},{"date":"1999-02-01","open":0.841536,"high":0.8631,"low":0.82453,"close":0.839234},{"date":"1999-02-02","open":0.832204,"high":0.853072,"low":0.797123,"close":0.837956},{"date":"1999-02-03","open":0.846795,"high":0.862529,"low":0.802704,"close":0.830971},{"date":"1999-02-04","open":0.82271,"high":0.852777,"low":0.808,"close":0.834997},{"date":"1999-02-05","open":0.839757,"high":0.852533,"low":0.801608,"close":0.819166},{"date":"1999-02-08","open":0.829657,"high":0.840537,"low":0.793684,"close":0.802662},{"date":"1999-02-09","open":0.809211,"high":0.856486,"low":0.795124,"close":0.820397},{"date":"1999-02-10","open":0.828336,"high":0.848267,"low":0.805195,"close":0.826234},{"date":"1999-02-11","open":0.832633,"high":0.862078,"low":0.815353,"close":0.849789},{"date":"1999-02-12","open":0.85384,"high":0.876147,"low":0.824737,"close":0.860221},{"date":"1999-02-16","open":0.86438,"high":0.873891,"low":0.844228,"close":0.870872},{"date":"1999-02-17","open":0.863575,"high":0.877386,"low":0.819355,"close":0.85623},{"date":"1999-02-18","open":0.855431,"high":0.873729,"low":0.838447,"close":0.860224},{"date":"1999-02-19","open":0.861378,"high":0.88122,"low":0.807004,"close":0.83899},{"date":"1999-02-22","open":0.834617,"high":0.842309,"low":0.799752,"close":0.815696},{"date":"1999-02-23","open":0.801953,"high":0.81742,"low":0.770932,"close":0.79443},{"date":"1999-02-24","open":0.805684,"high":0.84549,"low":0.788244,"close":0.805385},{"date":"1999-02-25","open":0.821457,"high":0.852949,"low":0.800819,"close":0.838684},{"date":"1999-02-26","open":0.850774,"high":0.872277,"low":0.810028,"close":0.850373},{"date":"1999-03-01","open":0.822841,"high":0.866866,"low":0.814516,"close":0.837895},{"date":"1999-03-02","open":0.842944,"high":0.8609,"low":0.811391,"close":0.842191},{"date":"1999-03-03","open":0.827991,"high":0.858248,"low":0.812233,"close":0.827114},{"date":"1999-03-04","open":0.832798,"high":0.85846,"low":0.809511,"close":0.833642},{"date":"1999-03-05","open":0.822176,"high":0.835325,"low":0.789434,"close":0.801655},{"date":"1999-03-08","open":0.805865,"high":0.835291,"low":0.795609,"close":0.819252},{"date":"1999-03-09","open":0.825726,"high":0.840808,"low":0.805385,"close":0.819459},{"date":"1999-03-10","open":0.825609,"high":0.842147,"low":0.81281,"close":0.826064},{"date":"1999-03-11","open":0.82961,"high":0.882384,"low":0.821438,"close":0.872044},{"date":"1999-03-12","open":0.875065,"high":0.914248,"low":0.858423,"close":0.901818},{"date":"1999-03-15","open":0.90026,"high":0.907712,"low":0.869554,"close":0.88323},{"date":"1999-03-16","open":0.876667,"high":0.891026,"low":0.848742,"close":0.861083},{"date":"1999-03-17","open":0.863045,"high":0.871335,"low":0.826346,"close":0.833999},{"date":"1999-03-18","open":0.843805,"high":0.866532,"low":0.828827,"close":0.850486},{"date":"1999-03-19","open":0.849678,"high":0.865109,"low":0.83457,"close":0.845018},{"date":"1999-03-22","open":0.845769,"high":0.873754,"low":0.842013,"close":0.851321},{"date":"1999-03-23","open":0.846665,"high":0.882197,"low":0.826997,"close":0.847222},{"date":"1999-03-24","open":0.849523,"high":0.865098,"low":0.827957,"close":0.854641},{"date":"1999-03-25","open":0.848359,"high":0.862168,"low":0.822025,"close":0.839236},{"date":"1999-03-26","open":0.827525,"high":0.833376,"low":0.791615,"close":0.8165},{"date":"1999-03-29","open":0.818,"high":0.849775,"low":0.786897,"close":0.79651},{"date":"1999-03-30","open":0.78125,"high":0.80182,"low":0.763623,"close":0.793129},{"date":"1999-03-31","open":0.793208,"high":0.81974,"low":0.762538,"close":0.783108},{"date":"1999-04-01","open":0.783108,"high":0.83039,"low":0.76141,"close":0.788765},{"date":"1999-04-05","open":0.789868,"high":0.799739,"low":0.768209,"close":0.778035},{"date":"1999-04-06","open":0.790978,"high":0.803491,"low":0.770483,"close":0.781961},{"date":"1999-04-07","open":0.783237,"high":0.798288,"low":0.753203,"close":0.787126},{"date":"1999-04-08","open":0.793472,"high":0.819422,"low":0.761696,"close":0.790649},{"date":"1999-04-09","open":0.798213,"high":0.812483,"low":0.780736,"close":0.794248},{"date":"1999-04-12","open":0.796199,"high":0.818374,"low":0.757215,"close":0.783291},{"date":"1999-04-13","open":0.825886,"high":0.853453,"low":0.799898,"close":0.830317},{"date":"1999-04-14","open":0.834475,"high":0.844503,"low":0.818277,"close":0.834737},{"date":"1999-04-15","open":0.827013,"high":0.871622,"low":0.821123,"close":0.868378},{"date":"1999-04-16","open":0.868378,"high":0.905536,"low":0.850978,"close":0.901207},{"date":"1999-04-19","open":0.904775,"high":0.92166,"low":0.854133,"close":0.883537},{"date":"1999-04-20","open":0.882863,"high":0.891156,"low":0.845336,"close":0.878804},{"date":"1999-04-21","open":0.878545,"high":0.912892,"low":0.841037,"close":0.867488},{"date":"1999-04-22","open":0.870256,"high":0.929863,"low":0.799469,"close":0.900108},{"date":"1999-04-23","open":0.910345,"high":0.937725,"low":0.88,"close":0.917241},{"date":"1999-04-26","open":0.907916,"high":0.927844,"low":0.879612,"close":0.913197},{"date":"1999-04-27","open":0.918108,"high":0.938378,"low":0.88719,"close":0.918276},{"date":"1999-04-28","open":0.905695,"high":0.923756,"low":0.894403,"close":0.90442},{"date":"1999-04-29","open":0.90812,"high":0.936664,"low":0.885181,"close":0.917975},{"date":"1999-04-30","open":0.919869,"high":0.939394,"low":0.894596,"close":0.921224},{"date":"1999-05-03","open":0.910395,"high":0.944308,"low":0.8968,"close":0.921474},{"date":"1999-05-04","open":0.938776,"high":0.940311,"low":0.909115,"close":0.926606},{"date":"1999-05-05","open":0.924177,"high":0.961152,"low":0.909722,"close":0.946309},{"date":"1999-05-06","open":0.945946,"high":0.972558,"low":0.924177,"close":0.941946},{"date":"1999-05-07","open":0.946027,"high":0.950978,"low":0.919184,"close":0.921905},{"date":"1999-05-10","open":0.935833,"high":0.970396,"low":0.920288,"close":0.951206},{"date":"1999-05-11","open":0.964286,"high":0.990898,"low":0.932367,"close":0.966503},{"date":"1999-05-12","open":0.945631,"high":0.97635,"low":0.905734,"close":0.935775},{"date":"1999-05-13","open":0.931518,"high":0.94156,"low":0.873932,"close":0.885537},{"date":"1999-05-14","open":0.870601,"high":0.896327,"low":0.836629,"close":0.854412},{"date":"1999-05-17","open":0.870133,"high":0.899679,"low":0.856842,"close":0.891842},{"date":"1999-05-18","open":0.906667,"high":0.931732,"low":0.889326,"close":0.910728},{"date":"1999-05-19","open":0.913633,"high":0.929189,"low":0.89404,"close":0.912533},{"date":"1999-05-20","open":0.902737,"high":0.923368,"low":0.894834,"close":0.902737},{"date":"1999-05-21","open":0.899282,"high":0.924947,"low":0.876815,"close":0.887497},{"date":"1999-05-24","open":0.89326,"high":0.912533,"low":0.863636,"close":0.883629},{"date":"1999-05-25","open":0.883629,"high":0.9176,"low":0.861721,"close":0.893333},{"date":"1999-05-26","open":0.8968,"high":0.955789,"low":0.886802,"close":0.931973},{"date":"1999-05-27","open":0.946305,"high":0.960559,"low":0.913503,"close":0.946111},{"date":"1999-05-28","open":0.944444,"high":0.978028,"low":0.934579,"close":0.964789},{"date":"1999-06-01","open":0.949638,"high":0.96767,"low":0.923833,"close":0.949973},{"date":"1999-06-02","open":0.948974,"high":0.955075,"low":0.929839,"close":0.946483},{"date":"1999-06-03","open":0.947966,"high":0.9575,"low":0.938977,"close":0.955833},{"date":"1999-06-04","open":0.945565,"high":0.967063,"low":0.939078,"close":0.960617},{"date":"1999-06-07","open":0.957571,"high":0.96284,"low":0.931148,"close":0.93617},{"date":"1999-06-08","open":0.946104,"high":0.962317,"low":0.928056,"close":0.949286},{"date":"1999-06-09","open":0.952908,"high":0.960717,"low":0.928372,"close":0.951975},{"date":"1999-06-10","open":0.945807,"high":0.949143,"low":0.9258,"close":0.941076},{"date":"1999-06-11","open":0.924502,"high":0.936405,"low":0.8813,"close":0.910684},{"date":"1999-06-14","open":0.897622,"high":0.936571,"low":0.891092,"close":0.921},{"date":"1999-06-15","open":0.911756,"high":0.914603,"low":0.872893,"close":0.894752},{"date":"1999-06-16","open":0.883273,"high":0.906573,"low":0.868966,"close":0.893427},{"date":"1999-06-17","open":0.90456,"high":0.922118,"low":0.878821,"close":0.889011},{"date":"1999-06-18","open":0.891389,"high":0.901259,"low":0.872064,"close":0.881111},{"date":"1999-06-21","open":0.894008,"high":0.901224,"low":0.855351,"close":0.876174},{"date":"1999-06-22","open":0.87468,"high":0.920148,"low":0.83565,"close":0.868275},{"date":"1999-06-23","open":0.889419,"high":0.894366,"low":0.848527,"close":0.862329},{"date":"1999-06-24","open":0.866069,"high":0.895816,"low":0.856783,"close":0.884963},{"date":"1999-06-25","open":0.898377,"high":0.901224,"low":0.837838,"close":0.865455},{"date":"1999-06-28","open":0.857262,"high":0.860879,"low":0.807774,"close":0.829394},{"date":"1999-06-29","open":0.811733,"high":0.818352,"low":0.784156,"close":0.805},{"date":"1999-06-30","open":0.824324,"high":0.846216,"low":0.780175,"close":0.801241},{"date":"1999-07-01","open":0.814516,"high":0.86688,"low":0.797637,"close":0.857974},{"date":"1999-07-02","open":0.862298,"high":0.874733,"low":0.845809,"close":0.861281},{"date":"1999-07-06","open":0.86438,"high":0.86438,"low":0.82718,"close":0.845336},{"date":"1999-07-07","open":0.828405,"high":0.841854,"low":0.815714,"close":0.823529},{"date":"1999-07-08","open":0.825789,"high":0.845809,"low":0.806151,"close":0.818465},{"date":"1999-07-09","open":0.833725,"high":0.849474,"low":0.818299,"close":0.826234},{"date":"1999-07-12","open":0.825806,"high":0.831169,"low":0.806452,"close":0.813677},{"date":"1999-07-13","open":0.814575,"high":0.817898,"low":0.788603,"close":0.799283},{"date":"1999-07-14","open":0.798452,"high":0.815368,"low":0.793095,"close":0.804891},{"date":"1999-07-15","open":0.813247,"high":0.838684,"low":0.808,"close":0.828372},{"date":"1999-07-16","open":0.831948,"high":0.852347,"low":0.81121,"close":0.828025},{"date":"1999-07-19","open":0.821266,"high":0.85156,"low":0.793225,"close":0.819243},{"date":"1999-07-20","open":0.821681,"high":0.836345,"low":0.803287,"close":0.809414},{"date":"1999-07-21","open":0.768293,"high":0.810415,"low":0.753735,"close":0.77673},{"date":"1999-07-22","open":0.805316,"high":0.806076,"low":0.765039,"close":0.792766},{"date":"1999-07-23","open":0.793338,"high":0.799137,"low":0.762259,"close":0.790503},{"date":"1999-07-26","open":0.777022,"high":0.805316,"low":0.768347,"close":0.795609},{"date":"1999-07-27","open":0.798228,"high":0.802184,"low":0.777666,"close":0.786164},{"date":"1999-07-28","open":0.778365,"high":0.7893,"low":0.765148,"close":0.769559},{"date":"1999-07-29","open":0.781753,"high":0.794556,"low":0.765432,"close":0.78725},{"date":"1999-07-30","open":0.790769,"high":0.791988,"low":0.765109,"close":0.777607},{"date":"1999-08-02","open":0.776945,"high":0.79703,"low":0.764331,"close":0.778786},{"date":"1999-08-03","open":0.780779,"high":0.800209,"low":0.776945,"close":0.793788},{"date":"1999-08-04","open":0.790323,"high":0.814211,"low":0.771957,"close":0.787117},{"date":"1999-08-05","open":0.789736,"high":0.810789,"low":0.773492,"close":0.801053},{"date":"1999-08-06","open":0.803781,"high":0.833469,"low":0.774834,"close":0.799514},{"date":"1999-08-09","open":0.79672,"high":0.810164,"low":0.76582,"close":0.777315},{"date":"1999-08-10","open":0.775494,"high":0.794474,"low":0.759122,"close":0.768105},{"date":"1999-08-11","open":0.761274,"high":0.789474,"low":0.745223,"close":0.775777},{"date":"1999-08-12","open":0.777343,"high":0.793788,"low":0.763225,"close":0.780779},{"date":"1999-08-13","open":0.779097,"high":0.799684,"low":0.76286,"close":0.785864},{"date":"1999-08-16","open":0.783684,"high":0.786505,"low":0.763117,"close":0.771169},{"date":"1999-08-17","open":0.773933,"high":0.821205,"low":0.768991,"close":0.80698},{"date":"1999-08-18","open":0.811357,"high":0.839718,"low":0.796402,"close":0.818182},{"date":"1999-08-19","open":0.817746,"high":0.837429,"low":0.806713,"close":0.82052},{"date":"1999-08-20","open":0.828434,"high":0.836307,"low":0.807746,"close":0.827053},{"date":"1999-08-23","open":0.821818,"high":0.854571,"low":0.814298,"close":0.837176},{"date":"1999-08-24","open":0.834857,"high":0.871892,"low":0.83035,"close":0.860337},{"date":"1999-08-25","open":0.856731,"high":0.89017,"low":0.826644,"close":0.857622},{"date":"1999-08-26","open":0.864507,"high":0.888699,"low":0.859669,"close":0.86851},{"date":"1999-08-27","open":0.86851,"high":0.881785,"low":0.854581,"close":0.878788},{"date":"1999-08-30","open":0.889429,"high":0.917353,"low":0.862571,"close":0.888759},{"date":"1999-08-31","open":0.885839,"high":0.905945,"low":0.870883,"close":0.876355},{"date":"1999-09-01","open":0.878156,"high":0.902985,"low":0.865458,"close":0.885478},{"date":"1999-09-02","open":0.888955,"high":0.895147,"low":0.864467,"close":0.886472},{"date":"1999-09-03","open":0.837101,"high":0.847591,"low":0.81164,"close":0.828472},{"date":"1999-09-07","open":0.833333,"high":0.858209,"low":0.772192,"close":0.810626},{"date":"1999-09-08","open":0.833333,"high":0.848209,"low":0.805195,"close":0.824776},{"date":"1999-09-09","open":0.830437,"high":0.848485,"low":0.801471,"close":0.808824},{"date":"1999-09-10","open":0.813529,"high":0.838182,"low":0.803235,"close":0.827379},{"date":"1999-09-13","open":0.840909,"high":0.85286,"low":0.825851,"close":0.839091},{"date":"1999-09-14","open":0.83696,"high":0.859375,"low":0.831753,"close":0.842462},{"date":"1999-09-15","open":0.833987,"high":0.843352,"low":0.803747,"close":0.806866},{"date":"1999-09-16","open":0.810746,"high":0.825234,"low":0.78714,"close":0.814402},{"date":"1999-09-17","open":0.820775,"high":0.821975,"low":0.78626,"close":0.802855},{"date":"1999-09-20","open":0.808504,"high":0.81764,"low":0.795522,"close":0.799352},{"date":"1999-09-21","open":0.79693,"high":0.832368,"low":0.784498,"close":0.814545},{"date":"1999-09-22","open":0.814815,"high":0.832248,"low":0.792727,"close":0.800611},{"date":"1999-09-23","open":0.821373,"high":0.844127,"low":0.780405,"close":0.805248},{"date":"1999-09-24","open":0.825484,"high":0.841969,"low":0.786597,"close":0.80025},{"date":"1999-09-27","open":0.793773,"high":0.808636,"low":0.779651,"close":0.784615},{"date":"1999-09-28","open":0.795937,"high":0.811255,"low":0.768372,"close":0.797862},{"date":"1999-09-29","open":0.804183,"high":0.825366,"low":0.760449,"close":0.788387},{"date":"1999-09-30","open":0.791198,"high":0.81719,"low":0.76704,"close":0.791148},{"date":"1999-10-01","open":0.794273,"high":0.81613,"low":0.776585,"close":0.807439},{"date":"1999-10-04","open":0.792862,"high":0.808504,"low":0.747564,"close":0.747564},{"date":"1999-10-05","open":0.748217,"high":0.773645,"low":0.732281,"close":0.762405},{"date":"1999-10-06","open":0.748217,"high":0.808279,"low":0.7186,"close":0.782465},{"date":"1999-10-07","open":0.785865,"high":0.805852,"low":0.773433,"close":0.784787},{"date":"1999-10-08","open":0.782857,"high":0.812594,"low":0.747774,"close":0.77167},{"date":"1999-10-11","open":0.781022,"high":0.782393,"low":0.746273,"close":0.754973},{"date":"1999-10-12","open":0.750794,"high":0.763359,"low":0.719908,"close":0.735311},{"date":"1999-10-13","open":0.733372,"high":0.758238,"low":0.716146,"close":0.744158},{"date":"1999-10-14","open":0.743582,"high":0.770521,"low":0.731765,"close":0.753278},{"date":"1999-10-15","open":0.765538,"high":0.792171,"low":0.756172,"close":0.775707},{"date":"1999-10-18","open":0.779788,"high":0.796875,"low":0.752571,"close":0.775547},{"date":"1999-10-19","open":0.779646,"high":0.795188,"low":0.760035,"close":0.779516},{"date":"1999-10-20","open":0.791853,"high":0.809236,"low":0.764398,"close":0.796257},{"date":"1999-10-21","open":0.794144,"high":0.826351,"low":0.784602,"close":0.815371},{"date":"1999-10-22","open":0.819677,"high":0.837927,"low":0.795103,"close":0.809552},{"date":"1999-10-25","open":0.812977,"high":0.837926,"low":0.792736,"close":0.82219},{"date":"1999-10-26","open":0.82219,"high":0.844444,"low":0.804348,"close":0.819067},{"date":"1999-10-27","open":0.822334,"high":0.861404,"low":0.813068,"close":0.835878},{"date":"1999-10-28","open":0.843486,"high":0.858686,"low":0.828201,"close":0.847795},{"date":"1999-10-29","open":0.847458,"high":0.86058,"low":0.829206,"close":0.850389},{"date":"1999-11-01","open":0.845819,"high":0.884684,"low":0.837384,"close":0.879023},{"date":"1999-11-02","open":0.871543,"high":0.878129,"low":0.835325,"close":0.851588},{"date":"1999-11-03","open":0.845608,"high":0.855704,"low":0.816963,"close":0.830365},{"date":"1999-11-04","open":0.839416,"high":0.896756,"low":0.811053,"close":0.858788},{"date":"1999-11-05","open":0.877879,"high":0.885455,"low":0.84586,"close":0.859509},{"date":"1999-11-08","open":0.86323,"high":0.879701,"low":0.849735,"close":0.872959},{"date":"1999-11-09","open":0.872959,"high":0.898015,"low":0.848296,"close":0.883664},{"date":"1999-11-10","open":0.871145,"high":0.894656,"low":0.862069,"close":0.885286},{"date":"1999-11-11","open":0.887899,"high":0.893033,"low":0.861018,"close":0.866565},{"date":"1999-11-12","open":0.865209,"high":0.882985,"low":0.853607,"close":0.867794},{"date":"1999-11-15","open":0.876257,"high":0.905871,"low":0.867794,"close":0.894656},{"date":"1999-11-16","open":0.897231,"high":0.913379,"low":0.855704,"close":0.877926},{"date":"1999-11-17","open":0.872435,"high":0.895522,"low":0.844643,"close":0.878113},{"date":"1999-11-18","open":0.878992,"high":0.894412,"low":0.855617,"close":0.874421},{"date":"1999-11-19","open":0.87352,"high":0.888954,"low":0.849416,"close":0.876812},{"date":"1999-11-22","open":0.87532,"high":0.950504,"low":0.839476,"close":0.900303},{"date":"1999-11-23","open":0.90411,"high":0.932832,"low":0.886345,"close":0.923738},{"date":"1999-11-24","open":0.925864,"high":0.977714,"low":0.920701,"close":0.965331},{"date":"1999-11-26","open":0.950439,"high":0.975007,"low":0.940644,"close":0.954128},{"date":"1999-11-29","open":0.944381,"high":0.986201,"low":0.941042,"close":0.965696},{"date":"1999-11-30","open":0.974261,"high":0.993565,"low":0.951631,"close":0.971933},{"date":"1999-12-01","open":0.971728,"high":1.007299,"low":0.957771,"close":0.984407},{"date":"1999-12-02","open":0.974404,"high":0.995312,"low":0.905405,"close":0.922322},{"date":"1999-12-03","open":0.938153,"high":0.950151,"low":0.898278,"close":0.920011},{"date":"1999-12-06","open":0.91986,"high":0.93886,"low":0.836271,"close":0.866866},{"date":"1999-12-07","open":0.853126,"high":0.856675,"low":0.787456,"close":0.812128},{"date":"1999-12-08","open":0.82221,"high":0.832604,"low":0.793002,"close":0.809498},{"date":"1999-12-09","open":0.820113,"high":0.86965,"low":0.806174,"close":0.864218},{"date":"1999-12-10","open":0.853126,"high":0.871083,"low":0.840823,"close":0.856253},{"date":"1999-12-13","open":0.841346,"high":0.9,"low":0.819712,"close":0.870858},{"date":"1999-12-14","open":0.885755,"high":0.891223,"low":0.856862,"close":0.871904},{"date":"1999-12-15","open":0.869937,"high":0.888211,"low":0.846834,"close":0.863073},{"date":"1999-12-16","open":0.875072,"high":0.892931,"low":0.837384,"close":0.860294},{"date":"1999-12-17","open":0.830205,"high":0.867826,"low":0.816681,"close":0.853714},{"date":"1999-12-20","open":0.858374,"high":0.868777,"low":0.8125,"close":0.853299},{"date":"1999-12-21","open":0.849416,"high":0.868056,"low":0.819977,"close":0.837729},{"date":"1999-12-22","open":0.859384,"high":0.872738,"low":0.826738,"close":0.834284},{"date":"1999-12-23","open":0.836614,"high":0.857672,"low":0.816944,"close":0.836061},{"date":"1999-12-27","open":0.842001,"high":0.851662,"low":0.803513,"close":0.816411},{"date":"1999-12-28","open":0.819034,"high":0.825076,"low":0.790197,"close":0.812995},{"date":"1999-12-29","open":0.817363,"high":0.841957,"low":0.797551,"close":0.82874},{"date":"1999-12-30","open":0.833521,"high":0.837183,"low":0.808746,"close":0.823099},{"date":"1999-12-31","open":0.829296,"high":0.835177,"low":0.813393,"close":0.826383},{"date":"2000-01-03","open":0.810062,"high":0.828571,"low":0.739165,"close":0.764371},{"date":"2000-01-04","open":0.762582,"high":0.794685,"low":0.740415,"close":0.777407},{"date":"2000-01-05","open":0.788048,"high":0.823394,"low":0.771964,"close":0.812037},{"date":"2000-01-06","open":0.821007,"high":0.835942,"low":0.766811,"close":0.778051},{"date":"2000-01-07","open":0.793113,"high":0.828019,"low":0.749159,"close":0.794248},{"date":"2000-01-10","open":0.793339,"high":0.831832,"low":0.769311,"close":0.797451},{"date":"2000-01-11","open":0.817987,"high":0.8362,"low":0.798831,"close":0.827483},{"date":"2000-01-12","open":0.827483,"high":0.851281,"low":0.811275,"close":0.846874},{"date":"2000-01-13","open":0.846048,"high":0.854758,"low":0.825007,"close":0.842515},{"date":"2000-01-14","open":0.858846,"high":0.861714,"low":0.824233,"close":0.843603},{"date":"2000-01-18","open":0.853088,"high":0.913948,"low":0.825135,"close":0.896552},{"date":"2000-01-19","open":0.881236,"high":0.907902,"low":0.864425,"close":0.895445},{"date":"2000-01-20","open":0.896268,"high":0.915833,"low":0.893524,"close":0.911708},{"date":"2000-01-21","open":0.922354,"high":0.935385,"low":0.902305,"close":0.925547},{"date":"2000-01-24","open":0.911854,"high":0.95892,"low":0.873557,"close":0.91872},{"date":"2000-01-25","open":0.906259,"high":0.974911,"low":0.888638,"close":0.96007},{"date":"2000-01-26","open":0.936462,"high":0.97037,"low":0.898111,"close":0.928992},{"date":"2000-01-27","open":0.920882,"high":0.942556,"low":0.851647,"close":0.879917},{"date":"2000-01-28","open":0.885578,"high":0.897258,"low":0.837353,"close":0.856241},{"date":"2000-01-31","open":0.851642,"high":0.883609,"low":0.822571,"close":0.841488},{"date":"2000-02-01","open":0.849412,"high":0.866429,"low":0.820752,"close":0.854706},{"date":"2000-02-02","open":0.852741,"high":0.878567,"low":0.825869,"close":0.854242},{"date":"2000-02-03","open":0.856061,"high":0.869752,"low":0.824745,"close":0.835753},{"date":"2000-02-04","open":0.821588,"high":0.885075,"low":0.806622,"close":0.858931},{"date":"2000-02-07","open":0.852494,"high":0.893333,"low":0.836999,"close":0.87832},{"date":"2000-02-08","open":0.862204,"high":0.87697,"low":0.840889,"close":0.858301},{"date":"2000-02-09","open":0.814286,"high":0.855704,"low":0.807857,"close":0.838235},{"date":"2000-02-10","open":0.820814,"high":0.842337,"low":0.806479,"close":0.818366},{"date":"2000-02-11","open":0.796571,"high":0.822647,"low":0.781099,"close":0.808028},{"date":"2000-02-14","open":0.805206,"high":0.814084,"low":0.78,"close":0.796536},{"date":"2000-02-15","open":0.785,"high":0.82,"low":0.763475,"close":0.814273},{"date":"2000-02-16","open":0.806622,"high":0.816735,"low":0.76501,"close":0.774863},{"date":"2000-02-17","open":0.774016,"high":0.781898,"low":0.735134,"close":0.76246},{"date":"2000-02-18","open":0.748982,"high":0.770772,"low":0.73036,"close":0.750073},{"date":"2000-02-22","open":0.7406,"high":0.770876,"low":0.723911,"close":0.746036},{"date":"2000-02-23","open":0.748761,"high":0.756471,"low":0.719424,"close":0.749634},{"date":"2000-02-24","open":0.739577,"high":0.760771,"low":0.702734,"close":0.732647},{"date":"2000-02-25","open":0.731765,"high":0.775161,"low":0.698953,"close":0.743206},{"date":"2000-02-28","open":0.724013,"high":0.758473,"low":0.701889,"close":0.741654},{"date":"2000-02-29","open":0.731752,"high":0.759726,"low":0.720206,"close":0.756614},{"date":"2000-03-01","open":0.768437,"high":0.805834,"low":0.746509,"close":0.78317},{"date":"2000-03-02","open":0.782808,"high":0.820976,"low":0.750912,"close":0.786122},{"date":"2000-03-03","open":0.771077,"high":0.804535,"low":0.754769,"close":0.792286},{"date":"2000-03-06","open":0.791693,"high":0.806452,"low":0.768448,"close":0.790323},{"date":"2000-03-07","open":0.780323,"high":0.825194,"low":0.711429,"close":0.776363},{"date":"2000-03-08","open":0.751935,"high":0.799401,"low":0.728254,"close":0.778689},{"date":"2000-03-09","open":0.773333,"high":0.776363,"low":0.72252,"close":0.74283},{"date":"2000-03-10","open":0.741468,"high":0.764262,"low":0.70204,"close":0.739837},{"date":"2000-03-13","open":0.717889,"high":0.73548,"low":0.691247,"close":0.702859},{"date":"2000-03-14","open":0.723474,"high":0.73548,"low":0.697236,"close":0.706745},{"date":"2000-03-15","open":0.717477,"high":0.788849,"low":0.655318,"close":0.716481},{"date":"2000-03-16","open":0.747273,"high":0.773333,"low":0.710149,"close":0.730476},{"date":"2000-03-17","open":0.748182,"high":0.761048,"low":0.718326,"close":0.744242},{"date":"2000-03-20","open":0.753846,"high":0.75969,"low":0.714541,"close":0.730226},{"date":"2000-03-21","open":0.709706,"high":0.761263,"low":0.690469,"close":0.72049},{"date":"2000-03-22","open":0.714078,"high":0.748092,"low":0.671611,"close":0.702388},{"date":"2000-03-23","open":0.71472,"high":0.738626,"low":0.682941,"close":0.697536},{"date":"2000-03-24","open":0.708485,"high":0.724509,"low":0.692239,"close":0.713418},{"date":"2000-03-27","open":0.714809,"high":0.746515,"low":0.687007,"close":0.714105},{"date":"2000-03-28","open":0.721994,"high":0.736692,"low":0.677332,"close":0.690462},{"date":"2000-03-29","open":0.700741,"high":0.726683,"low":0.672603,"close":0.704962},{"date":"2000-03-30","open":0.694166,"high":0.738539,"low":0.656633,"close":0.681448},{"date":"2000-03-31","open":0.676111,"high":0.704282,"low":0.65086,"close":0.672878},{"date":"2000-04-03","open":0.684955,"high":0.721051,"low":0.649533,"close":0.682535},{"date":"2000-04-04","open":0.685026,"high":0.738995,"low":0.646711,"close":0.718716},{"date":"2000-04-05","open":0.679189,"high":0.697808,"low":0.633761,"close":0.647891},{"date":"2000-04-06","open":0.652494,"high":0.663438,"low":0.599839,"close":0.62157},{"date":"2000-04-07","open":0.627881,"high":0.657604,"low":0.612144,"close":0.641389},{"date":"2000-04-10","open":0.645833,"high":0.657469,"low":0.607472,"close":0.62069},{"date":"2000-04-11","open":0.643927,"high":0.66223,"low":0.614144,"close":0.64436},{"date":"2000-04-12","open":0.662069,"high":0.688828,"low":0.629356,"close":0.651007},{"date":"2000-04-13","open":0.649617,"high":0.670621,"low":0.637791,"close":0.648463},{"date":"2000-04-14","open":0.630417,"high":0.669859,"low":0.627691,"close":0.644896},{"date":"2000-04-17","open":0.65289,"high":0.701992,"low":0.63145,"close":0.662026},{"date":"2000-04-18","open":0.668696,"high":0.701714,"low":0.639724,"close":0.663328},{"date":"2000-04-19","open":0.676405,"high":0.713588,"low":0.658879,"close":0.696403},{"date":"2000-04-20","open":0.659864,"high":0.687813,"low":0.64,"close":0.664695},{"date":"2000-04-24","open":0.673753,"high":0.688507,"low":0.63952,"close":0.654963},{"date":"2000-04-25","open":0.664153,"high":0.682432,"low":0.638146,"close":0.674412},{"date":"2000-04-26","open":0.65438,"high":0.674926,"low":0.640965,"close":0.654834},{"date":"2000-04-27","open":0.653111,"high":0.668299,"low":0.631523,"close":0.644498},{"date":"2000-04-28","open":0.656839,"high":0.668417,"low":0.633948,"close":0.644045},{"date":"2000-05-01","open":0.639682,"high":0.650429,"low":0.62094,"close":0.625135},{"date":"2000-05-02","open":0.628171,"high":0.657088,"low":0.609445,"close":0.6168},{"date":"2000-05-03","open":0.622234,"high":0.658662,"low":0.609892,"close":0.645634},{"date":"2000-05-04","open":0.65222,"high":0.671308,"low":0.627753,"close":0.660943},{"date":"2000-05-05","open":0.656,"high":0.662069,"low":0.620324,"close":0.627467},{"date":"2000-05-08","open":0.632529,"high":0.648743,"low":0.62757,"close":0.639167},{"date":"2000-05-09","open":0.658935,"high":0.686947,"low":0.650599,"close":0.669939},{"date":"2000-05-10","open":0.661953,"high":0.697368,"low":0.64233,"close":0.673896},{"date":"2000-05-11","open":0.708158,"high":0.708158,"low":0.6625,"close":0.6695},{"date":"2000-05-12","open":0.687241,"high":0.687241,"low":0.651899,"close":0.661519},{"date":"2000-05-15","open":0.666667,"high":0.680774,"low":0.648947,"close":0.65871},{"date":"2000-05-16","open":0.651772,"high":0.657002,"low":0.611572,"close":0.625351},{"date":"2000-05-17","open":0.633403,"high":0.640698,"low":0.610532,"close":0.618718},{"date":"2000-05-18","open":0.618718,"high":0.639487,"low":0.604062,"close":0.621887},{"date":"2000-05-19","open":0.624968,"high":0.645128,"low":0.618976,"close":0.637707},{"date":"2000-05-22","open":0.641795,"high":0.657158,"low":0.615998,"close":0.637484},{"date":"2000-05-23","open":0.63597,"high":0.646483,"low":0.627907,"close":0.633874},{"date":"2000-05-24","open":0.63014,"high":0.666415,"low":0.6148,"close":0.64638},{"date":"2000-05-25","open":0.671607,"high":0.680813,"low":0.65,"close":0.659489},{"date":"2000-05-26","open":0.674177,"high":0.696203,"low":0.649512,"close":0.665366},{"date":"2000-05-30","open":0.681469,"high":0.690781,"low":0.647073,"close":0.657073},{"date":"2000-05-31","open":0.660256,"high":0.664201,"low":0.641381,"close":0.652886},{"date":"2000-06-01","open":0.657517,"high":0.686009,"low":0.643152,"close":0.664753},{"date":"2000-06-02","open":0.658506,"high":0.668927,"low":0.639509,"close":0.651947},{"date":"2000-06-05","open":0.657121,"high":0.672602,"low":0.644904,"close":0.658228},{"date":"2000-06-06","open":0.643991,"high":0.655312,"low":0.619811,"close":0.629512},{"date":"2000-06-07","open":0.641026,"high":0.659485,"low":0.620426,"close":0.641491},{"date":"2000-06-08","open":0.634681,"high":0.646341,"low":0.611216,"close":0.62229},{"date":"2000-06-09","open":0.632575,"high":0.650024,"low":0.613176,"close":0.634182},{"date":"2000-06-12","open":0.630361,"high":0.643855,"low":0.615693,"close":0.626429},{"date":"2000-06-13","open":0.625295,"high":0.639053,"low":0.614186,"close":0.624854},{"date":"2000-06-14","open":0.622791,"high":0.633872,"low":0.598629,"close":0.605714},{"date":"2000-06-15","open":0.626512,"high":0.654384,"low":0.612426,"close":0.642299},{"date":"2000-06-16","open":0.640493,"high":0.643823,"low":0.627219,"close":0.634286},{"date":"2000-06-19","open":0.616298,"high":0.629936,"low":0.611829,"close":0.622339},{"date":"2000-06-20","open":0.62,"high":0.646959,"low":0.610712,"close":0.634924},{"date":"2000-06-21","open":0.64988,"high":0.664384,"low":0.62265,"close":0.633136},{"date":"2000-06-22","open":0.634048,"high":0.67974,"low":0.619883,"close":0.668336},{"date":"2000-06-23","open":0.668577,"high":0.704688,"low":0.659161,"close":0.688065},{"date":"2000-06-26","open":0.683577,"high":0.699151,"low":0.657143,"close":0.680211},{"date":"2000-06-27","open":0.683256,"high":0.68769,"low":0.652519,"close":0.665516},{"date":"2000-06-28","open":0.680233,"high":0.721498,"low":0.665223,"close":0.691563},{"date":"2000-06-29","open":0.696279,"high":0.707002,"low":0.675402,"close":0.686989},{"date":"2000-06-30","open":0.685701,"high":0.706462,"low":0.632988,"close":0.646265},{"date":"2000-07-03","open":0.662261,"high":0.682136,"low":0.657045,"close":0.678837},{"date":"2000-07-05","open":0.690493,"high":0.692164,"low":0.664917,"close":0.677271},{"date":"2000-07-06","open":0.676096,"high":0.685349,"low":0.65422,"close":0.671604},{"date":"2000-07-07","open":0.690353,"high":0.70447,"low":0.678837,"close":0.692271},{"date":"2000-07-10","open":0.706265,"high":0.724444,"low":0.686735,"close":0.70298},{"date":"2000-07-11","open":0.693659,"high":0.714286,"low":0.680732,"close":0.691361},{"date":"2000-07-12","open":0.679774,"high":0.711766,"low":0.679037,"close":0.708428},{"date":"2000-07-13","open":0.680723,"high":0.729967,"low":0.676901,"close":0.71637},{"date":"2000-07-14","open":0.714568,"high":0.728134,"low":0.685687,"close":0.693452},{"date":"2000-07-17","open":0.693494,"high":0.69741,"low":0.654781,"close":0.669076},{"date":"2000-07-18","open":0.667443,"high":0.688217,"low":0.648865,"close":0.676512},{"date":"2000-07-19","open":0.683283,"high":0.702759,"low":0.663056,"close":0.69333},{"date":"2000-07-20","open":0.691429,"high":0.694438,"low":0.674628,"close":0.687756},{"date":"2000-07-21","open":0.686155,"high":0.700114,"low":0.680036,"close":0.68565},{"date":"2000-07-24","open":0.683683,"high":0.688705,"low":0.668251,"close":0.678203},{"date":"2000-07-25","open":0.68023,"high":0.682781,"low":0.655303,"close":0.668698},{"date":"2000-07-26","open":0.67096,"high":0.684775,"low":0.658974,"close":0.671308},{"date":"2000-07-27","open":0.682721,"high":0.698242,"low":0.668609,"close":0.682938},{"date":"2000-07-28","open":0.681582,"high":0.7138,"low":0.663646,"close":0.700335},{"date":"2000-07-31","open":0.693408,"high":0.712914,"low":0.66227,"close":0.669286},{"date":"2000-08-01","open":0.684001,"high":0.711111,"low":0.66378,"close":0.686983},{"date":"2000-08-02","open":0.695211,"high":0.70254,"low":0.678509,"close":0.690737},{"date":"2000-08-03","open":0.680035,"high":0.708444,"low":0.67633,"close":0.694438},{"date":"2000-08-04","open":0.688132,"high":0.699665,"low":0.671648,"close":0.690857},{"date":"2000-08-07","open":0.6869,"high":0.692998,"low":0.679111,"close":0.68514},{"date":"2000-08-08","open":0.692188,"high":0.704859,"low":0.665713,"close":0.685644},{"date":"2000-08-09","open":0.684521,"high":0.688696,"low":0.667711,"close":0.679773},{"date":"2000-08-10","open":0.686136,"high":0.701818,"low":0.663646,"close":0.676875},{"date":"2000-08-11","open":0.674696,"high":0.694401,"low":0.658605,"close":0.679546},{"date":"2000-08-14","open":0.665882,"high":0.691366,"low":0.661496,"close":0.670851},{"date":"2000-08-15","open":0.669244,"high":0.680888,"low":0.659037,"close":0.673487},{"date":"2000-08-16","open":0.694501,"high":0.719916,"low":0.668539,"close":0.689545},{"date":"2000-08-17","open":0.686829,"high":0.703902,"low":0.675897,"close":0.686924},{"date":"2000-08-18","open":0.686908,"high":0.698096,"low":0.672316,"close":0.680209},{"date":"2000-08-21","open":0.67709,"high":0.680209,"low":0.665167,"close":0.675017},{"date":"2000-08-22","open":0.678847,"high":0.696006,"low":0.661236,"close":0.680694},{"date":"2000-08-23","open":0.679345,"high":0.687181,"low":0.663081,"close":0.679751},{"date":"2000-08-24","open":0.673286,"high":0.682081,"low":0.656832,"close":0.665977},{"date":"2000-08-25","open":0.660451,"high":0.674812,"low":0.633057,"close":0.654971},{"date":"2000-08-28","open":0.668769,"high":0.675556,"low":0.636364,"close":0.658047},{"date":"2000-08-29","open":0.661847,"high":0.669176,"low":0.649896,"close":0.658713},{"date":"2000-08-30","open":0.650035,"high":0.671624,"low":0.629474,"close":0.645923},{"date":"2000-08-31","open":0.645923,"high":0.657684,"low":0.601495,"close":0.617171},{"date":"2000-09-01","open":0.635294,"high":0.647884,"low":0.627115,"close":0.64122},{"date":"2000-09-05","open":0.637093,"high":0.683353,"low":0.616644,"close":0.654269},{"date":"2000-09-06","open":0.649467,"high":0.664972,"low":0.636,"close":0.647592},{"date":"2000-09-07","open":0.646457,"high":0.649524,"low":0.61036,"close":0.625145},{"date":"2000-09-08","open":0.63373,"high":0.653018,"low":0.622197,"close":0.640977},{"date":"2000-09-11","open":0.643959,"high":0.650024,"low":0.60221,"close":0.619883},{"date":"2000-09-12","open":0.617076,"high":0.630175,"low":0.589605,"close":0.611668},{"date":"2000-09-13","open":0.611429,"high":0.614328,"low":0.580897,"close":0.590289},{"date":"2000-09-14","open":0.587129,"high":0.601438,"low":0.56353,"close":0.575491},{"date":"2000-09-15","open":0.571365,"high":0.600738,"low":0.564246,"close":0.5792},{"date":"2000-09-18","open":0.582857,"high":0.615792,"low":0.573559,"close":0.603636},{"date":"2000-09-19","open":0.605909,"high":0.616644,"low":0.586525,"close":0.602884},{"date":"2000-09-20","open":0.610016,"high":0.631806,"low":0.569848,"close":0.595511},{"date":"2000-09-21","open":0.589713,"high":0.604137,"low":0.559627,"close":0.570539},{"date":"2000-09-22","open":0.569069,"high":0.594831,"low":0.55449,"close":0.581313},{"date":"2000-09-25","open":0.588722,"high":0.61394,"low":0.580667,"close":0.601875},{"date":"2000-09-26","open":0.604101,"high":0.626364,"low":0.590073,"close":0.618812},{"date":"2000-09-27","open":0.616472,"high":0.628713,"low":0.587723,"close":0.611209},{"date":"2000-09-28","open":0.601412,"high":0.618,"low":0.589799,"close":0.612597},{"date":"2000-09-29","open":0.609745,"high":0.623019,"low":0.583492,"close":0.59913},{"date":"2000-10-02","open":0.59511,"high":0.614489,"low":0.578639,"close":0.60152},{"date":"2000-10-03","open":0.595745,"high":0.630549,"low":0.579273,"close":0.612174},{"date":"2000-10-04","open":0.624145,"high":0.644239,"low":0.612826,"close":0.63439},{"date":"2000-10-05","open":0.635054,"high":0.657877,"low":0.622232,"close":0.645274},{"date":"2000-10-06","open":0.643309,"high":0.648477,"low":0.619344,"close":0.630013},{"date":"2000-10-09","open":0.624785,"high":0.631658,"low":0.607864,"close":0.614322},{"date":"2000-10-10","open":0.611076,"high":0.633625,"low":0.594375,"close":0.613972},{"date":"2000-10-11","open":0.619987,"high":0.643058,"low":0.601667,"close":0.625507},{"date":"2000-10-12","open":0.623775,"high":0.636896,"low":0.588764,"close":0.597953},{"date":"2000-10-13","open":0.611902,"high":0.649842,"low":0.602995,"close":0.628352},{"date":"2000-10-16","open":0.62279,"high":0.649353,"low":0.60471,"close":0.628565},{"date":"2000-10-17","open":0.614468,"high":0.632947,"low":0.600759,"close":0.614683},{"date":"2000-10-18","open":0.613685,"high":0.642654,"low":0.591136,"close":0.6068},{"date":"2000-10-19","open":0.597884,"high":0.635539,"low":0.585315,"close":0.597365},{"date":"2000-10-20","open":0.596774,"high":0.613556,"low":0.56661,"close":0.588703},{"date":"2000-10-23","open":0.592529,"high":0.60633,"low":0.567875,"close":0.591658},{"date":"2000-10-24","open":0.595367,"high":0.61655,"low":0.584622,"close":0.608281},{"date":"2000-10-25","open":0.595106,"high":0.627577,"low":0.573402,"close":0.59732},{"date":"2000-10-26","open":0.61018,"high":0.642966,"low":0.594857,"close":0.624255},{"date":"2000-10-27","open":0.617843,"high":0.637849,"low":0.598587,"close":0.6123},{"date":"2000-10-30","open":0.612568,"high":0.641026,"low":0.597766,"close":0.609404},{"date":"2000-10-31","open":0.621042,"high":0.64651,"low":0.602588,"close":0.623245},{"date":"2000-11-01","open":0.629476,"high":0.642543,"low":0.616265,"close":0.634167},{"date":"2000-11-02","open":0.638115,"high":0.665944,"low":0.619175,"close":0.645559},{"date":"2000-11-03","open":0.662941,"high":0.675978,"low":0.643448,"close":0.647457},{"date":"2000-11-06","open":0.642609,"high":0.666667,"low":0.615143,"close":0.636842},{"date":"2000-11-07","open":0.638936,"high":0.652799,"low":0.630481,"close":0.637174},{"date":"2000-11-08","open":0.634628,"high":0.647511,"low":0.619987,"close":0.635078},{"date":"2000-11-09","open":0.631745,"high":0.660624,"low":0.607179,"close":0.635918},{"date":"2000-11-10","open":0.64102,"high":0.663789,"low":0.625809,"close":0.633886},{"date":"2000-11-13","open":0.63544,"high":0.641875,"low":0.612249,"close":0.633534},{"date":"2000-11-14","open":0.631623,"high":0.647108,"low":0.618593,"close":0.63334},{"date":"2000-11-15","open":0.642116,"high":0.671251,"low":0.635118,"close":0.658505},{"date":"2000-11-16","open":0.661412,"high":0.703227,"low":0.646138,"close":0.698939},{"date":"2000-11-17","open":0.704581,"high":0.717943,"low":0.684741,"close":0.699135},{"date":"2000-11-20","open":0.66576,"high":0.66818,"low":0.615537,"close":0.628444},{"date":"2000-11-21","open":0.618142,"high":0.634518,"low":0.588624,"close":0.594194},{"date":"2000-11-22","open":0.65,"high":0.692378,"low":0.638396,"close":0.665475},{"date":"2000-11-24","open":0.662247,"high":0.669442,"low":0.653075,"close":0.662921},{"date":"2000-11-27","open":0.667274,"high":0.693373,"low":0.640697,"close":0.671023},{"date":"2000-11-28","open":0.669556,"high":0.686554,"low":0.656147,"close":0.669621},{"date":"2000-11-29","open":0.662087,"high":0.695372,"low":0.652259,"close":0.684442},{"date":"2000-11-30","open":0.691115,"high":0.706613,"low":0.663356,"close":0.689952},{"date":"2000-12-01","open":0.67633,"high":0.751566,"low":0.668265,"close":0.733601},{"date":"2000-12-04","open":0.737042,"high":0.756686,"low":0.687556,"close":0.716275},{"date":"2000-12-05","open":0.713207,"high":0.726243,"low":0.683641,"close":0.69518},{"date":"2000-12-06","open":0.69182,"high":0.703459,"low":0.664393,"close":0.671816},{"date":"2000-12-07","open":0.682289,"high":0.710455,"low":0.634136,"close":0.664465},{"date":"2000-12-08","open":0.648936,"high":0.66374,"low":0.633041,"close":0.641653},{"date":"2000-12-11","open":0.632378,"high":0.643636,"low":0.613196,"close":0.619635},{"date":"2000-12-12","open":0.615188,"high":0.6284,"low":0.604871,"close":0.612073},{"date":"2000-12-13","open":0.610442,"high":0.61636,"low":0.588006,"close":0.596821},{"date":"2000-12-14","open":0.582605,"high":0.599833,"low":0.55827,"close":0.572864},{"date":"2000-12-15","open":0.56701,"high":0.58433,"low":0.538338,"close":0.548043},{"date":"2000-12-18","open":0.54678,"high":0.58178,"low":0.542273,"close":0.556479},{"date":"2000-12-19","open":0.555127,"high":0.591224,"low":0.549548,"close":0.576947},{"date":"2000-12-20","open":0.573309,"high":0.606568,"low":0.559742,"close":0.575491},{"date":"2000-12-21","open":0.574082,"high":0.614639,"low":0.56402,"close":0.609026},{"date":"2000-12-22","open":0.60094,"high":0.620269,"low":0.586735,"close":0.605388},{"date":"2000-12-26","open":0.600492,"high":0.621762,"low":0.595127,"close":0.613748},{"date":"2000-12-27","open":0.612996,"high":0.630314,"low":0.606061,"close":0.619476},{"date":"2000-12-28","open":0.633592,"high":0.646825,"low":0.619476,"close":0.626256},{"date":"2000-12-29","open":0.623363,"high":0.629325,"low":0.607143,"close":0.61481},{"date":"2001-01-02","open":0.610774,"high":0.635282,"low":0.608687,"close":0.615836},{"date":"2001-01-03","open":0.616444,"high":0.670332,"low":0.598015,"close":0.637204},{"date":"2001-01-04","open":0.629677,"high":0.680694,"low":0.610323,"close":0.64849},{"date":"2001-01-05","open":0.641077,"high":0.66201,"low":0.625816,"close":0.636504},{"date":"2001-01-08","open":0.638711,"high":0.659448,"low":0.62172,"close":0.636344},{"date":"2001-01-09","open":0.629838,"high":0.652373,"low":0.610511,"close":0.63508},{"date":"2001-01-10","open":0.626933,"high":0.64765,"low":0.618244,"close":0.642609},{"date":"2001-01-11","open":0.632644,"high":0.648744,"low":0.614194,"close":0.622883},{"date":"2001-01-12","open":0.623535,"high":0.632878,"low":0.609798,"close":0.61961},{"date":"2001-01-16","open":0.623607,"high":0.631556,"low":0.608931,"close":0.620374},{"date":"2001-01-17","open":0.625244,"high":0.650122,"low":0.616865,"close":0.638387},{"date":"2001-01-18","open":0.636889,"high":0.652,"low":0.622295,"close":0.634667},{"date":"2001-01-19","open":0.635506,"high":0.654595,"low":0.61631,"close":0.637069},{"date":"2001-01-22","open":0.640387,"high":0.65186,"low":0.626192,"close":0.635471},{"date":"2001-01-23","open":0.637915,"high":0.670654,"low":0.625592,"close":0.658486},{"date":"2001-01-24","open":0.652533,"high":0.687101,"low":0.643135,"close":0.679064},{"date":"2001-01-25","open":0.687101,"high":0.698225,"low":0.657943,"close":0.669943},{"date":"2001-01-26","open":0.660899,"high":0.676343,"low":0.640597,"close":0.657512},{"date":"2001-01-29","open":0.651142,"high":0.662761,"low":0.635281,"close":0.654296},{"date":"2001-01-30","open":0.659389,"high":0.674537,"low":0.640349,"close":0.650494},{"date":"2001-01-31","open":0.636587,"high":0.668504,"low":0.630769,"close":0.658044},{"date":"2001-02-01","open":0.655599,"high":0.672515,"low":0.642387,"close":0.65766},{"date":"2001-02-02","open":0.667665,"high":0.671065,"low":0.635556,"close":0.641698},{"date":"2001-02-05","open":0.644693,"high":0.673672,"low":0.636685,"close":0.658217},{"date":"2001-02-06","open":0.646527,"high":0.665702,"low":0.638992,"close":0.65643},{"date":"2001-02-07","open":0.653804,"high":0.667475,"low":0.624263,"close":0.638434},{"date":"2001-02-08","open":0.6371,"high":0.659459,"low":0.633617,"close":0.646958},{"date":"2001-02-09","open":0.64558,"high":0.662103,"low":0.635169,"close":0.650866},{"date":"2001-02-12","open":0.6394,"high":0.661021,"low":0.631635,"close":0.64771},{"date":"2001-02-13","open":0.644731,"high":0.652902,"low":0.630273,"close":0.635843},{"date":"2001-02-14","open":0.63072,"high":0.645878,"low":0.624498,"close":0.637045},{"date":"2001-02-15","open":0.627682,"high":0.637405,"low":0.608324,"close":0.623052},{"date":"2001-02-16","open":0.624068,"high":0.634656,"low":0.615725,"close":0.627219},{"date":"2001-02-20","open":0.630105,"high":0.642978,"low":0.598483,"close":0.602887},{"date":"2001-02-21","open":0.59246,"high":0.600213,"low":0.56682,"close":0.581164},{"date":"2001-02-22","open":0.584255,"high":0.599563,"low":0.546092,"close":0.56928},{"date":"2001-02-23","open":0.568035,"high":0.581498,"low":0.547756,"close":0.560586},{"date":"2001-02-26","open":0.560586,"high":0.577295,"low":0.554287,"close":0.566984},{"date":"2001-02-27","open":0.573176,"high":0.578625,"low":0.55253,"close":0.564481},{"date":"2001-02-28","open":0.563809,"high":0.583956,"low":0.55864,"close":0.575521},{"date":"2001-03-01","open":0.587692,"high":0.597826,"low":0.567281,"close":0.575202},{"date":"2001-03-02","open":0.586726,"high":0.593512,"low":0.566943,"close":0.585953},{"date":"2001-03-05","open":0.563297,"high":0.569747,"low":0.540358,"close":0.550197},{"date":"2001-03-06","open":0.554696,"high":0.556171,"low":0.525532,"close":0.543549},{"date":"2001-03-07","open":0.536559,"high":0.555191,"low":0.528662,"close":0.547805},{"date":"2001-03-08","open":0.556932,"high":0.560784,"low":0.535052,"close":0.547974},{"date":"2001-03-09","open":0.555435,"high":0.56208,"low":0.543497,"close":0.554957},{"date":"2001-03-12","open":0.547027,"high":0.564978,"low":0.538644,"close":0.549945},{"date":"2001-03-13","open":0.540839,"high":0.55606,"low":0.531938,"close":0.54359},{"date":"2001-03-14","open":0.529543,"high":0.556682,"low":0.511726,"close":0.538514},{"date":"2001-03-15","open":0.538514,"high":0.561882,"low":0.518984,"close":0.540995},{"date":"2001-03-16","open":0.548837,"high":0.581754,"low":0.541609,"close":0.565713},{"date":"2001-03-19","open":0.558967,"high":0.582029,"low":0.558735,"close":0.56701},{"date":"2001-03-20","open":0.564252,"high":0.590986,"low":0.549766,"close":0.569678},{"date":"2001-03-21","open":0.581127,"high":0.596273,"low":0.535621,"close":0.538681},{"date":"2001-03-22","open":0.548503,"high":0.558916,"low":0.521077,"close":0.53662},{"date":"2001-03-23","open":0.524146,"high":0.548061,"low":0.499432,"close":0.518814},{"date":"2001-03-26","open":0.533024,"high":0.536671,"low":0.504192,"close":0.512557},{"date":"2001-03-27","open":0.521191,"high":0.547341,"low":0.505442,"close":0.529292},{"date":"2001-03-28","open":0.530375,"high":0.55929,"low":0.510353,"close":0.533426},{"date":"2001-03-29","open":0.534911,"high":0.544578,"low":0.500686,"close":0.514682},{"date":"2001-03-30","open":0.525701,"high":0.532787,"low":0.505119,"close":0.513766},{"date":"2001-04-02","open":0.519451,"high":0.536965,"low":0.498999,"close":0.520545},{"date":"2001-04-03","open":0.520548,"high":0.534503,"low":0.502045,"close":0.518338},{"date":"2001-04-04","open":0.519729,"high":0.541882,"low":0.502045,"close":0.51549},{"date":"2001-04-05","open":0.52036,"high":0.533792,"low":0.498659,"close":0.513605},{"date":"2001-04-06","open":0.513289,"high":0.54,"low":0.501257,"close":0.535714},{"date":"2001-04-09","open":0.526439,"high":0.552459,"low":0.510584,"close":0.528916},{"date":"2001-04-10","open":0.516706,"high":0.532452,"low":0.508471,"close":0.517675},{"date":"2001-04-11","open":0.511905,"high":0.547188,"low":0.504284,"close":0.533221},{"date":"2001-04-12","open":0.520335,"high":0.542926,"low":0.507982,"close":0.531854},{"date":"2001-04-16","open":0.530714,"high":0.544519,"low":0.513256,"close":0.538152},{"date":"2001-04-17","open":0.530035,"high":0.543789,"low":0.526056,"close":0.540573},{"date":"2001-04-18","open":0.544706,"high":0.562351,"low":0.529167,"close":0.555873},{"date":"2001-04-19","open":0.548333,"high":0.570167,"low":0.541647,"close":0.559218},{"date":"2001-04-20","open":0.560238,"high":0.575079,"low":0.550297,"close":0.569559},{"date":"2001-04-23","open":0.562796,"high":0.572967,"low":0.554194,"close":0.561391},{"date":"2001-04-24","open":0.555088,"high":0.568779,"low":0.542923,"close":0.549247},{"date":"2001-04-25","open":0.54535,"high":0.557604,"low":0.533303,"close":0.546857},{"date":"2001-04-26","open":0.534831,"high":0.543252,"low":0.522155,"close":0.522272},{"date":"2001-04-27","open":0.528953,"high":0.539773,"low":0.511566,"close":0.53288},{"date":"2001-04-30","open":0.523628,"high":0.535011,"low":0.51355,"close":0.527277},{"date":"2001-05-01","open":0.523164,"high":0.552119,"low":0.513009,"close":0.533483},{"date":"2001-05-02","open":0.535794,"high":0.543084,"low":0.526704,"close":0.536899},{"date":"2001-05-03","open":0.532825,"high":0.545538,"low":0.518668,"close":0.528481},{"date":"2001-05-04","open":0.52057,"high":0.533864,"low":0.512528,"close":0.524172},{"date":"2001-05-07","open":0.521255,"high":0.529226,"low":0.516007,"close":0.520917},{"date":"2001-05-08","open":0.516889,"high":0.523191,"low":0.5084,"close":0.517671},{"date":"2001-05-09","open":0.51481,"high":0.518477,"low":0.493478,"close":0.502415},{"date":"2001-05-10","open":0.503395,"high":0.510596,"low":0.488307,"close":0.490854},{"date":"2001-05-11","open":0.490854,"high":0.503289,"low":0.478438,"close":0.490362},{"date":"2001-05-14","open":0.496739,"high":0.502397,"low":0.488793,"close":0.498375},{"date":"2001-05-15","open":0.498375,"high":0.51704,"low":0.489924,"close":0.51},{"date":"2001-05-16","open":0.511111,"high":0.543923,"low":0.499342,"close":0.532921},{"date":"2001-05-17","open":0.53532,"high":0.549042,"low":0.523632,"close":0.535722},{"date":"2001-05-18","open":0.536938,"high":0.543674,"low":0.529647,"close":0.534682},{"date":"2001-05-21","open":0.539459,"high":0.546441,"low":0.525895,"close":0.53728},{"date":"2001-05-22","open":0.533778,"high":0.548541,"low":0.528444,"close":0.543429},{"date":"2001-05-23","open":0.537744,"high":0.555302,"low":0.525556,"close":0.544134},{"date":"2001-05-24","open":0.549661,"high":0.557111,"low":0.538889,"close":0.54592},{"date":"2001-05-25","open":0.543464,"high":0.551066,"low":0.529399,"close":0.537603},{"date":"2001-05-29","open":0.538376,"high":0.546861,"low":0.533112,"close":0.538068},{"date":"2001-05-30","open":0.538616,"high":0.541648,"low":0.522757,"close":0.525115},{"date":"2001-05-31","open":0.524188,"high":0.533079,"low":0.513224,"close":0.529491},{"date":"2001-06-01","open":0.530161,"high":0.538202,"low":0.522803,"close":0.533586},{"date":"2001-06-04","open":0.531201,"high":0.534471,"low":0.520533,"close":0.529608},{"date":"2001-06-05","open":0.524989,"high":0.532143,"low":0.508757,"close":0.522149},{"date":"2001-06-06","open":0.523598,"high":0.534308,"low":0.511248,"close":0.524215},{"date":"2001-06-07","open":0.529425,"high":0.536364,"low":0.511146,"close":0.520424},{"date":"2001-06-08","open":0.521209,"high":0.523788,"low":0.510629,"close":0.516854},{"date":"2001-06-11","open":0.512613,"high":0.525165,"low":0.512387,"close":0.521581},{"date":"2001-06-12","open":0.524332,"high":0.532057,"low":0.513312,"close":0.519222},{"date":"2001-06-13","open":0.523733,"high":0.524931,"low":0.511376,"close":0.517374},{"date":"2001-06-14","open":0.515455,"high":0.524083,"low":0.507699,"close":0.514162},{"date":"2001-06-15","open":0.509351,"high":0.524605,"low":0.504805,"close":0.511558},{"date":"2001-06-18","open":0.513219,"high":0.515538,"low":0.498395,"close":0.504843},{"date":"2001-06-19","open":0.504146,"high":0.510417,"low":0.495448,"close":0.500572},{"date":"2001-06-20","open":0.49714,"high":0.507107,"low":0.491184,"close":0.498411},{"date":"2001-06-21","open":0.501928,"high":0.504881,"low":0.479524,"close":0.482621},{"date":"2001-06-22","open":0.484136,"high":0.485778,"low":0.466083,"close":0.47286},{"date":"2001-06-25","open":0.486188,"high":0.5,"low":0.475489,"close":0.48574},{"date":"2001-06-26","open":0.490991,"high":0.500339,"low":0.478435,"close":0.490297},{"date":"2001-06-27","open":0.495172,"high":0.5,"low":0.478984,"close":0.486886},{"date":"2001-06-28","open":0.49037,"high":0.503771,"low":0.48254,"close":0.497478},{"date":"2001-06-29","open":0.503319,"high":0.524225,"low":0.49591,"close":0.50905},{"date":"2001-07-02","open":0.504848,"high":0.519865,"low":0.49207,"close":0.504536},{"date":"2001-07-03","open":0.514541,"high":0.516274,"low":0.499671,"close":0.503507},{"date":"2001-07-05","open":0.502198,"high":0.511141,"low":0.494725,"close":0.503002},{"date":"2001-07-06","open":0.503988,"high":0.50838,"low":0.493797,"close":0.49677},{"date":"2001-07-09","open":0.499112,"high":0.509821,"low":0.492376,"close":0.499889},{"date":"2001-07-10","open":0.495374,"high":0.501773,"low":0.489324,"close":0.49392},{"date":"2001-07-11","open":0.493702,"high":0.508219,"low":0.487665,"close":0.504546},{"date":"2001-07-12","open":0.501551,"high":0.506343,"low":0.492325,"close":0.499451},{"date":"2001-07-13","open":0.49528,"high":0.509834,"low":0.491503,"close":0.506162},{"date":"2001-07-16","open":0.506148,"high":0.516264,"low":0.493676,"close":0.510763},{"date":"2001-07-17","open":0.508715,"high":0.51709,"low":0.495896,"close":0.510726},{"date":"2001-07-18","open":0.506149,"high":0.508115,"low":0.485422,"close":0.491807},{"date":"2001-07-19","open":0.492658,"high":0.508677,"low":0.480588,"close":0.502475},{"date":"2001-07-20","open":0.501187,"high":0.513727,"low":0.493745,"close":0.498702},{"date":"2001-07-23","open":0.499674,"high":0.512918,"low":0.478995,"close":0.493674},{"date":"2001-07-24","open":0.499888,"high":0.502365,"low":0.485536,"close":0.495294},{"date":"2001-07-25","open":0.494395,"high":0.504933,"low":0.478677,"close":0.491048},{"date":"2001-07-26","open":0.491987,"high":0.498891,"low":0.483449,"close":0.492018},{"date":"2001-07-27","open":0.487224,"high":0.496805,"low":0.478562,"close":0.490256},{"date":"2001-07-30","open":0.485185,"high":0.490686,"low":0.47619,"close":0.480043},{"date":"2001-07-31","open":0.47797,"high":0.485039,"low":0.466652,"close":0.478233},{"date":"2001-08-01","open":0.479202,"high":0.513303,"low":0.469125,"close":0.504463},{"date":"2001-08-02","open":0.49955,"high":0.502488,"low":0.483871,"close":0.494038},{"date":"2001-08-03","open":0.494407,"high":0.509907,"low":0.492297,"close":0.502925},{"date":"2001-08-06","open":0.501456,"high":0.513705,"low":0.496081,"close":0.507045},{"date":"2001-08-07","open":0.507955,"high":0.510696,"low":0.498541,"close":0.504383},{"date":"2001-08-08","open":0.505643,"high":0.517381,"low":0.493904,"close":0.509747},{"date":"2001-08-09","open":0.503556,"high":0.510045,"low":0.494505,"close":0.503199},{"date":"2001-08-10","open":0.497582,"high":0.508066,"low":0.484419,"close":0.500219},{"date":"2001-08-13","open":0.497268,"high":0.510894,"low":0.49401,"close":0.508324},{"date":"2001-08-14","open":0.504617,"high":0.508381,"low":0.499235,"close":0.505379},{"date":"2001-08-15","open":0.506579,"high":0.535955,"low":0.504262,"close":0.522169},{"date":"2001-08-16","open":0.522283,"high":0.525991,"low":0.509557,"close":0.51926},{"date":"2001-08-17","open":0.519826,"high":0.527301,"low":0.511425,"close":0.520359},{"date":"2001-08-20","open":0.523497,"high":0.531072,"low":0.512017,"close":0.521823},{"date":"2001-08-21","open":0.524211,"high":0.533348,"low":0.51633,"close":0.524647},{"date":"2001-08-22","open":0.524989,"high":0.52611,"low":0.508723,"close":0.51417},{"date":"2001-08-23","open":0.521739,"high":0.533793,"low":0.507579,"close":0.523386},{"date":"2001-08-24","open":0.52242,"high":0.530877,"low":0.513139,"close":0.522505},{"date":"2001-08-27","open":0.521277,"high":0.528553,"low":0.514894,"close":0.517278},{"date":"2001-08-28","open":0.516177,"high":0.520721,"low":0.505415,"close":0.513624},{"date":"2001-08-29","open":0.51043,"high":0.517093,"low":0.503511,"close":0.507555},{"date":"2001-08-30","open":0.510941,"high":0.529925,"low":0.503668,"close":0.51619},{"date":"2001-08-31","open":0.510458,"high":0.524471,"low":0.5081,"close":0.517872},{"date":"2001-09-04","open":0.516688,"high":0.535942,"low":0.505423,"close":0.523256},{"date":"2001-09-05","open":0.514117,"high":0.54132,"low":0.509501,"close":0.527824},{"date":"2001-09-06","open":0.532234,"high":0.536658,"low":0.519336,"close":0.525478},{"date":"2001-09-07","open":0.52516,"high":0.534431,"low":0.511982,"close":0.524684},{"date":"2001-09-10","open":0.524684,"high":0.53899,"low":0.521053,"close":0.532623},{"date":"2001-09-17","open":0.52492,"high":0.542585,"low":0.507606,"close":0.524008},{"date":"2001-09-18","open":0.523958,"high":0.524167,"low":0.491566,"close":0.499798},{"date":"2001-09-19","open":0.502324,"high":0.516229,"low":0.487397,"close":0.499093},{"date":"2001-09-20","open":0.498062,"high":0.514256,"low":0.490057,"close":0.495898},{"date":"2001-09-21","open":0.484211,"high":0.522727,"low":0.471458,"close":0.497872},{"date":"2001-09-24","open":0.493882,"high":0.520856,"low":0.492427,"close":0.506751},{"date":"2001-09-25","open":0.508068,"high":0.523931,"low":0.497089,"close":0.5},{"date":"2001-09-26","open":0.499479,"high":0.508906,"low":0.48466,"close":0.486818},{"date":"2001-09-27","open":0.489885,"high":0.491235,"low":0.47478,"close":0.480262},{"date":"2001-09-28","open":0.480204,"high":0.491779,"low":0.474411,"close":0.483093},{"date":"2001-10-01","open":0.475072,"high":0.480963,"low":0.467196,"close":0.470985},{"date":"2001-10-02","open":0.473006,"high":0.476718,"low":0.460993,"close":0.467882},{"date":"2001-10-03","open":0.46898,"high":0.472765,"low":0.460976,"close":0.466585},{"date":"2001-10-04","open":0.457317,"high":0.465748,"low":0.455118,"close":0.464132},{"date":"2001-10-05","open":0.463918,"high":0.477528,"low":0.452761,"close":0.465711},{"date":"2001-10-08","open":0.467901,"high":0.480372,"low":0.460976,"close":0.474496},{"date":"2001-10-09","open":0.470491,"high":0.47739,"low":0.462101,"close":0.471899},{"date":"2001-10-10","open":0.47567,"high":0.478333,"low":0.457658,"close":0.462417},{"date":"2001-10-11","open":0.46,"high":0.475849,"low":0.456,"close":0.47},{"date":"2001-10-12","open":0.467772,"high":0.480908,"low":0.453608,"close":0.468815},{"date":"2001-10-15","open":0.466836,"high":0.473373,"low":0.458958,"close":0.464509},{"date":"2001-10-16","open":0.464509,"high":0.475584,"low":0.460978,"close":0.464733},{"date":"2001-10-17","open":0.464234,"high":0.472632,"low":0.455631,"close":0.459718},{"date":"2001-10-18","open":0.461891,"high":0.488682,"low":0.457414,"close":0.484963},{"date":"2001-10-19","open":0.499471,"high":0.521442,"low":0.494425,"close":0.513525},{"date":"2001-10-22","open":0.509746,"high":0.519618,"low":0.498019,"close":0.513417},{"date":"2001-10-23","open":0.510953,"high":0.515362,"low":0.502079,"close":0.51023},{"date":"2001-10-24","open":0.505296,"high":0.510842,"low":0.501965,"close":0.505492},{"date":"2001-10-25","open":0.502708,"high":0.518759,"low":0.497834,"close":0.510744},{"date":"2001-10-26","open":0.505363,"high":0.514981,"low":0.499387,"close":0.504517},{"date":"2001-10-29","open":0.500715,"high":0.511023,"low":0.495606,"close":0.504881},{"date":"2001-10-30","open":0.497415,"high":0.508122,"low":0.4879,"close":0.493949},{"date":"2001-10-31","open":0.493949,"high":0.500725,"low":0.48764,"close":0.49148},{"date":"2001-11-01","open":0.489164,"high":0.509738,"low":0.487042,"close":0.501134},{"date":"2001-11-02","open":0.497513,"high":0.509788,"low":0.488277,"close":0.498776},{"date":"2001-11-05","open":0.492857,"high":0.516129,"low":0.492355,"close":0.507097},{"date":"2001-11-06","open":0.50871,"high":0.522094,"low":0.499591,"close":0.51149},{"date":"2001-11-07","open":0.506771,"high":0.516456,"low":0.501634,"close":0.505423},{"date":"2001-11-08","open":0.501425,"high":0.510288,"low":0.492929,"close":0.50051},{"date":"2001-11-09","open":0.49959,"high":0.507193,"low":0.491996,"close":0.500203},{"date":"2001-11-12","open":0.498574,"high":0.508736,"low":0.49382,"close":0.50306},{"date":"2001-11-13","open":0.504082,"high":0.509426,"low":0.496665,"close":0.502023},{"date":"2001-11-14","open":0.502119,"high":0.50853,"low":0.491771,"close":0.497216},{"date":"2001-11-15","open":0.5007,"high":0.507136,"low":0.493064,"close":0.49781},{"date":"2001-11-16","open":0.501392,"high":0.507959,"low":0.494634,"close":0.501608},{"date":"2001-11-19","open":0.501,"high":0.511202,"low":0.489731,"close":0.495593},{"date":"2001-11-20","open":0.489,"high":0.497978,"low":0.487,"close":0.493156},{"date":"2001-11-21","open":0.491405,"high":0.5,"low":0.489117,"close":0.494223},{"date":"2001-11-23","open":0.494393,"high":0.501224,"low":0.489701,"close":0.497368},{"date":"2001-11-26","open":0.498067,"high":0.507756,"low":0.485859,"close":0.493162},{"date":"2001-11-27","open":0.496099,"high":0.502284,"low":0.48509,"close":0.495458},{"date":"2001-11-28","open":0.485004,"high":0.493336,"low":0.478234,"close":0.482559},{"date":"2001-11-29","open":0.481246,"high":0.491988,"low":0.470719,"close":0.485061},{"date":"2001-11-30","open":0.484237,"high":0.490249,"low":0.479098,"close":0.48283},{"date":"2001-12-03","open":0.477643,"high":0.483657,"low":0.470997,"close":0.47704},{"date":"2001-12-04","open":0.48045,"high":0.486962,"low":0.47186,"close":0.480297},{"date":"2001-12-05","open":0.487423,"high":0.496335,"low":0.482136,"close":0.487785},{"date":"2001-12-06","open":0.488494,"high":0.499149,"low":0.482341,"close":0.488837},{"date":"2001-12-07","open":0.488884,"high":0.498936,"low":0.484244,"close":0.489496},{"date":"2001-12-10","open":0.487743,"high":0.499787,"low":0.478042,"close":0.485739},{"date":"2001-12-11","open":0.486912,"high":0.497524,"low":0.483139,"close":0.4897},{"date":"2001-12-12","open":0.485016,"high":0.494746,"low":0.478526,"close":0.488214},{"date":"2001-12-13","open":0.486011,"high":0.497326,"low":0.476766,"close":0.489519},{"date":"2001-12-14","open":0.49128,"high":0.49681,"low":0.481304,"close":0.48705},{"date":"2001-12-17","open":0.496804,"high":0.497122,"low":0.479079,"close":0.486709},{"date":"2001-12-18","open":0.489053,"high":0.495741,"low":0.482338,"close":0.490713},{"date":"2001-12-19","open":0.475926,"high":0.493416,"low":0.466237,"close":0.480964},{"date":"2001-12-20","open":0.47834,"high":0.492223,"low":0.475539,"close":0.486354},{"date":"2001-12-21","open":0.483528,"high":0.501336,"low":0.479719,"close":0.496539},{"date":"2001-12-24","open":0.501233,"high":0.501439,"low":0.488032,"close":0.491168},{"date":"2001-12-26","open":0.487919,"high":0.498773,"low":0.480499,"close":0.490597},{"date":"2001-12-27","open":0.478831,"high":0.488187,"low":0.478629,"close":0.485223},{"date":"2001-12-28","open":0.476536,"high":0.485072,"low":0.473313,"close":0.480938},{"date":"2001-12-31","open":0.480773,"high":0.489834,"low":0.474823,"close":0.484083},{"date":"2002-01-02","open":0.482474,"high":0.496767,"low":0.469168,"close":0.483011},{"date":"2002-01-03","open":0.482675,"high":0.492149,"low":0.470934,"close":0.480221},{"date":"2002-01-04","open":0.475704,"high":0.485631,"low":0.469784,"close":0.479942},{"date":"2002-01-07","open":0.478424,"high":0.492147,"low":0.463289,"close":0.470258},{"date":"2002-01-08","open":0.472962,"high":0.47733,"low":0.461634,"close":0.466946},{"date":"2002-01-09","open":0.465481,"high":0.474637,"low":0.462755,"close":0.467969},{"date":"2002-01-10","open":0.466249,"high":0.471081,"low":0.459806,"close":0.465005},{"date":"2002-01-11","open":0.462742,"high":0.472833,"low":0.459576,"close":0.467492},{"date":"2002-01-14","open":0.462963,"high":0.468964,"low":0.452133,"close":0.460949},{"date":"2002-01-15","open":0.460494,"high":0.463495,"low":0.450399,"close":0.456191},{"date":"2002-01-16","open":0.457026,"high":0.461095,"low":0.447251,"close":0.453835},{"date":"2002-01-17","open":0.457826,"high":0.467909,"low":0.45243,"close":0.463485},{"date":"2002-01-18","open":0.464948,"high":0.46866,"low":0.455005,"close":0.462635},{"date":"2002-01-22","open":0.45899,"high":0.46763,"low":0.455921,"close":0.464387},{"date":"2002-01-23","open":0.459899,"high":0.465798,"low":0.441413,"close":0.453147},{"date":"2002-01-24","open":0.451354,"high":0.457868,"low":0.439029,"close":0.445766},{"date":"2002-01-25","open":0.444556,"high":0.465546,"low":0.442946,"close":0.459487},{"date":"2002-01-28","open":0.456637,"high":0.468821,"low":0.451777,"close":0.464939},{"date":"2002-01-29","open":0.463918,"high":0.475859,"low":0.450266,"close":0.462671},{"date":"2002-01-30","open":0.461715,"high":0.462696,"low":0.446012,"close":0.450586},{"date":"2002-01-31","open":0.448627,"high":0.451297,"low":0.433958,"close":0.436814},{"date":"2002-02-01","open":0.439799,"high":0.451424,"low":0.435954,"close":0.44573},{"date":"2002-02-04","open":0.447695,"high":0.453538,"low":0.439295,"close":0.444135},{"date":"2002-02-05","open":0.446322,"high":0.461739,"low":0.436485,"close":0.450305},{"date":"2002-02-06","open":0.468303,"high":0.482673,"low":0.456307,"close":0.473523},{"date":"2002-02-07","open":0.468367,"high":0.48024,"low":0.463721,"close":0.472016},{"date":"2002-02-08","open":0.466804,"high":0.481933,"low":0.462898,"close":0.472102},{"date":"2002-02-11","open":0.465379,"high":0.476603,"low":0.46168,"close":0.471586},{"date":"2002-02-12","open":0.467213,"high":0.473037,"low":0.462869,"close":0.47042},{"date":"2002-02-13","open":0.467416,"high":0.474427,"low":0.457746,"close":0.467352},{"date":"2002-02-14","open":0.463719,"high":0.479592,"low":0.461384,"close":0.475612},{"date":"2002-02-15","open":0.475709,"high":0.479324,"low":0.465655,"close":0.47073},{"date":"2002-02-19","open":0.466211,"high":0.476907,"low":0.4629,"close":0.467758},{"date":"2002-02-20","open":0.466531,"high":0.485537,"low":0.4542,"close":0.469551},{"date":"2002-02-21","open":0.470896,"high":0.479789,"low":0.459904,"close":0.464834},{"date":"2002-02-22","open":0.462312,"high":0.477867,"low":0.453557,"close":0.471116},{"date":"2002-02-25","open":0.469432,"high":0.477182,"low":0.461871,"close":0.467904},{"date":"2002-02-26","open":0.466982,"high":0.474502,"low":0.456254,"close":0.465992},{"date":"2002-02-27","open":0.463299,"high":0.477793,"low":0.457031,"close":0.468985},{"date":"2002-02-28","open":0.470715,"high":0.476663,"low":0.464861,"close":0.469307},{"date":"2002-03-01","open":0.460934,"high":0.479802,"low":0.456543,"close":0.47239},{"date":"2002-03-04","open":0.467638,"high":0.480922,"low":0.45852,"close":0.468523},{"date":"2002-03-05","open":0.470309,"high":0.482093,"low":0.466075,"close":0.472316},{"date":"2002-03-06","open":0.4714,"high":0.484555,"low":0.467739,"close":0.476544},{"date":"2002-03-07","open":0.469779,"high":0.482914,"low":0.462398,"close":0.474535},{"date":"2002-03-08","open":0.479024,"high":0.489833,"low":0.470705,"close":0.483142},{"date":"2002-03-11","open":0.488028,"high":0.488325,"low":0.476765,"close":0.480606},{"date":"2002-03-12","open":0.481218,"high":0.488325,"low":0.470376,"close":0.481674},{"date":"2002-03-13","open":0.475289,"high":0.486055,"low":0.473538,"close":0.48376},{"date":"2002-03-14","open":0.483209,"high":0.486025,"low":0.472976,"close":0.477853},{"date":"2002-03-15","open":0.478149,"high":0.486706,"low":0.472282,"close":0.478081},{"date":"2002-03-18","open":0.476842,"high":0.48827,"low":0.4706,"close":0.479984},{"date":"2002-03-19","open":0.48368,"high":0.488823,"low":0.474553,"close":0.480094},{"date":"2002-03-20","open":0.486647,"high":0.492384,"low":0.47922,"close":0.488823},{"date":"2002-03-21","open":0.495833,"high":0.506685,"low":0.492885,"close":0.499901},{"date":"2002-03-22","open":0.501692,"high":0.513158,"low":0.491685,"close":0.503536},{"date":"2002-03-25","open":0.498933,"high":0.510084,"low":0.49537,"close":0.50468},{"date":"2002-03-26","open":0.508348,"high":0.517485,"low":0.497596,"close":0.506256},{"date":"2002-03-27","open":0.503781,"high":0.512635,"low":0.499711,"close":0.512047},{"date":"2002-03-28","open":0.511146,"high":0.515831,"low":0.502321,"close":0.507379},{"date":"2002-04-01","open":0.503388,"high":0.514342,"low":0.498646,"close":0.508458},{"date":"2002-04-02","open":0.507486,"high":0.517624,"low":0.501942,"close":0.516397},{"date":"2002-04-03","open":0.512932,"high":0.522855,"low":0.507589,"close":0.517711},{"date":"2002-04-04","open":0.514826,"high":0.522632,"low":0.509184,"close":0.515764},{"date":"2002-04-05","open":0.512947,"high":0.519166,"low":0.508471,"close":0.515511},{"date":"2002-04-08","open":0.511296,"high":0.527623,"low":0.504108,"close":0.521551},{"date":"2002-04-09","open":0.522682,"high":0.529982,"low":0.512332,"close":0.518763},{"date":"2002-04-10","open":0.517342,"high":0.530592,"low":0.505723,"close":0.518455},{"date":"2002-04-11","open":0.519785,"high":0.523506,"low":0.504952,"close":0.512341},{"date":"2002-04-12","open":0.512731,"high":0.521951,"low":0.501912,"close":0.514066},{"date":"2002-04-15","open":0.511912,"high":0.51849,"low":0.503083,"close":0.511519},{"date":"2002-04-16","open":0.504817,"high":0.525854,"low":0.496454,"close":0.518476},{"date":"2002-04-17","open":0.51193,"high":0.522723,"low":0.508303,"close":0.51936},{"date":"2002-04-18","open":0.52216,"high":0.529297,"low":0.50977,"close":0.518433},{"date":"2002-04-19","open":0.514264,"high":0.528349,"low":0.504138,"close":0.516943},{"date":"2002-04-22","open":0.517696,"high":0.530888,"low":0.514463,"close":0.523377},{"date":"2002-04-23","open":0.519434,"high":0.529988,"low":0.511501,"close":0.522222},{"date":"2002-04-24","open":0.52183,"high":0.525883,"low":0.509346,"close":0.519365},{"date":"2002-04-25","open":0.524127,"high":0.526618,"low":0.511237,"close":0.524118},{"date":"2002-04-26","open":0.523048,"high":0.531443,"low":0.514453,"close":0.521348},{"date":"2002-04-29","open":0.525473,"high":0.532174,"low":0.513093,"close":0.522271},{"date":"2002-04-30","open":0.524756,"high":0.540301,"low":0.515928,"close":0.534682},{"date":"2002-05-01","open":0.53667,"high":0.560155,"low":0.525373,"close":0.544407},{"date":"2002-05-02","open":0.53917,"high":0.551862,"low":0.536352,"close":0.543056},{"date":"2002-05-03","open":0.540284,"high":0.548963,"low":0.532765,"close":0.541524},{"date":"2002-05-06","open":0.540438,"high":0.551158,"low":0.533019,"close":0.544231},{"date":"2002-05-07","open":0.547885,"high":0.552239,"low":0.538373,"close":0.546402},{"date":"2002-05-08","open":0.546438,"high":0.554172,"low":0.53579,"close":0.547269},{"date":"2002-05-09","open":0.546332,"high":0.551357,"low":0.536414,"close":0.542643},{"date":"2002-05-10","open":0.54023,"high":0.547115,"low":0.531693,"close":0.537786},{"date":"2002-05-13","open":0.536193,"high":0.550823,"low":0.531939,"close":0.541286},{"date":"2002-05-14","open":0.538447,"high":0.545542,"low":0.532514,"close":0.536872},{"date":"2002-05-15","open":0.539713,"high":0.547381,"low":0.531392,"close":0.543103},{"date":"2002-05-16","open":0.543719,"high":0.549683,"low":0.53602,"close":0.542912},{"date":"2002-05-17","open":0.54196,"high":0.553665,"low":0.536622,"close":0.546605},{"date":"2002-05-20","open":0.543262,"high":0.555015,"low":0.535031,"close":0.545102},{"date":"2002-05-21","open":0.544046,"high":0.553635,"low":0.533398,"close":0.543087},{"date":"2002-05-22","open":0.54226,"high":0.550127,"low":0.536232,"close":0.544257},{"date":"2002-05-23","open":0.544363,"high":0.559503,"low":0.540294,"close":0.553927},{"date":"2002-05-24","open":0.558465,"high":0.574455,"low":0.54549,"close":0.559427},{"date":"2002-05-28","open":0.548627,"high":0.55354,"low":0.5325,"close":0.536739},{"date":"2002-05-29","open":0.532227,"high":0.535048,"low":0.523134,"close":0.531514},{"date":"2002-05-30","open":0.531558,"high":0.543284,"low":0.522736,"close":0.534066},{"date":"2002-05-31","open":0.532493,"high":0.542251,"low":0.523755,"close":0.534436},{"date":"2002-06-03","open":0.530948,"high":0.542712,"low":0.518334,"close":0.52825},{"date":"2002-06-04","open":0.525074,"high":0.531287,"low":0.510212,"close":0.521336},{"date":"2002-06-05","open":0.522244,"high":0.538865,"low":0.513798,"close":0.532283},{"date":"2002-06-06","open":0.532859,"high":0.546296,"low":0.518447,"close":0.531932},{"date":"2002-06-07","open":0.534653,"high":0.539422,"low":0.522043,"close":0.526901},{"date":"2002-06-10","open":0.526953,"high":0.532207,"low":0.520684,"close":0.524293},{"date":"2002-06-11","open":0.524571,"high":0.542012,"low":0.52195,"close":0.530244},{"date":"2002-06-12","open":0.534442,"high":0.544051,"low":0.517998,"close":0.527396},{"date":"2002-06-13","open":0.52759,"high":0.541232,"low":0.522824,"close":0.531915},{"date":"2002-06-14","open":0.538767,"high":0.546922,"low":0.526471,"close":0.5389},{"date":"2002-06-17","open":0.534321,"high":0.542074,"low":0.528502,"close":0.534016},{"date":"2002-06-18","open":0.536167,"high":0.542784,"low":0.52931,"close":0.539512},{"date":"2002-06-19","open":0.544828,"high":0.553385,"low":0.527217,"close":0.53084},{"date":"2002-06-20","open":0.533992,"high":0.551252,"low":0.53,"close":0.54361},{"date":"2002-06-21","open":0.5492,"high":0.5606,"low":0.537588,"close":0.55336},{"date":"2002-06-24","open":0.557214,"high":0.570744,"low":0.546967,"close":0.564519},{"date":"2002-06-25","open":0.563403,"high":0.585811,"low":0.536595,"close":0.565572},{"date":"2002-06-26","open":0.57672,"high":0.590976,"low":0.549,"close":0.563858},{"date":"2002-06-27","open":0.567447,"high":0.588125,"low":0.557317,"close":0.57716},{"date":"2002-06-28","open":0.577846,"high":0.596058,"low":0.563548,"close":0.580913},{"date":"2002-07-01","open":0.582522,"high":0.592939,"low":0.572912,"close":0.574867},{"date":"2002-07-02","open":0.581224,"high":0.598953,"low":0.571341,"close":0.593508},{"date":"2002-07-03","open":0.590785,"high":0.612487,"low":0.58375,"close":0.596251},{"date":"2002-07-05","open":0.588608,"high":0.605573,"low":0.577547,"close":0.58711},{"date":"2002-07-08","open":0.583934,"high":0.597341,"low":0.577496,"close":0.586285},{"date":"2002-07-09","open":0.594173,"high":0.636,"low":0.581916,"close":0.623371},{"date":"2002-07-10","open":0.613478,"high":0.641153,"low":0.589204,"close":0.613091},{"date":"2002-07-11","open":0.617143,"high":0.660034,"low":0.592727,"close":0.611982},{"date":"2002-07-12","open":0.617716,"high":0.646341,"low":0.583429,"close":0.606413},{"date":"2002-07-15","open":0.61083,"high":0.66085,"low":0.584615,"close":0.615385},{"date":"2002-07-16","open":0.612965,"high":0.642875,"low":0.596429,"close":0.621975},{"date":"2002-07-17","open":0.619855,"high":0.629818,"low":0.579683,"close":0.589901},{"date":"2002-07-18","open":0.589635,"high":0.627617,"low":0.55363,"close":0.594541},{"date":"2002-07-19","open":0.582134,"high":0.669504,"low":0.555087,"close":0.622928},{"date":"2002-07-22","open":0.6275,"high":0.675521,"low":0.610884,"close":0.646479},{"date":"2002-07-23","open":0.617403,"high":0.651275,"low":0.607978,"close":0.619683},{"date":"2002-07-24","open":0.60979,"high":0.661517,"low":0.54432,"close":0.592415},{"date":"2002-07-25","open":0.598718,"high":0.620628,"low":0.564021,"close":0.588323},{"date":"2002-07-26","open":0.590571,"high":0.610687,"low":0.57995,"close":0.590299},{"date":"2002-07-29","open":0.592593,"high":0.614622,"low":0.562104,"close":0.580865},{"date":"2002-07-30","open":0.584323,"high":0.596364,"low":0.563017,"close":0.576665},{"date":"2002-07-31","open":0.573368,"high":0.597372,"low":0.559767,"close":0.581509},{"date":"2002-08-01","open":0.580578,"high":0.600426,"low":0.569947,"close":0.587294},{"date":"2002-08-02","open":0.584795,"high":0.600094,"low":0.566667,"close":0.583236},{"date":"2002-08-05","open":0.592759,"high":0.612919,"low":0.5631,"close":0.59062},{"date":"2002-08-06","open":0.586166,"high":0.618137,"low":0.563507,"close":0.590819},{"date":"2002-08-07","open":0.589212,"high":0.610973,"low":0.566667,"close":0.584447},{"date":"2002-08-08","open":0.584326,"high":0.611994,"low":0.569231,"close":0.598587},{"date":"2002-08-09","open":0.597644,"high":0.610202,"low":0.568136,"close":0.583333},{"date":"2002-08-12","open":0.573059,"high":0.593721,"low":0.561211,"close":0.573589},{"date":"2002-08-13","open":0.564334,"high":0.586773,"low":0.555976,"close":0.572307},{"date":"2002-08-14","open":0.569196,"high":0.599402,"low":0.54833,"close":0.577205},{"date":"2002-08-15","open":0.579581,"high":0.596686,"low":0.566667,"close":0.577753},{"date":"2002-08-16","open":0.577753,"high":0.597506,"low":0.569682,"close":0.58797},{"date":"2002-08-19","open":0.595909,"high":0.598767,"low":0.577217,"close":0.58857},{"date":"2002-08-20","open":0.582878,"high":0.601807,"low":0.57798,"close":0.592066},{"date":"2002-08-21","open":0.592045,"high":0.616049,"low":0.583636,"close":0.604955},{"date":"2002-08-22","open":0.604817,"high":0.615563,"low":0.585085,"close":0.599131},{"date":"2002-08-23","open":0.60578,"high":0.620353,"low":0.596571,"close":0.61066},{"date":"2002-08-26","open":0.607703,"high":0.631554,"low":0.599356,"close":0.62309},{"date":"2002-08-27","open":0.620351,"high":0.644848,"low":0.607051,"close":0.635835},{"date":"2002-08-28","open":0.649254,"high":0.659929,"low":0.627936,"close":0.642124},{"date":"2002-08-29","open":0.634586,"high":0.659974,"low":0.625313,"close":0.646154},{"date":"2002-08-30","open":0.64359,"high":0.668291,"low":0.622857,"close":0.644753},{"date":"2002-09-03","open":0.637168,"high":0.662399,"low":0.625537,"close":0.649662},{"date":"2002-09-04","open":0.650195,"high":0.674536,"low":0.638081,"close":0.668166},{"date":"2002-09-05","open":0.669251,"high":0.677925,"low":0.654575,"close":0.665229},{"date":"2002-09-06","open":0.665241,"high":0.674624,"low":0.641756,"close":0.656752},{"date":"2002-09-09","open":0.652277,"high":0.675661,"low":0.631378,"close":0.651151},{"date":"2002-09-10","open":0.647436,"high":0.658172,"low":0.622482,"close":0.638367},{"date":"2002-09-11","open":0.646204,"high":0.656489,"low":0.635321,"close":0.646999},{"date":"2002-09-12","open":0.637791,"high":0.644972,"low":0.612407,"close":0.629413},{"date":"2002-09-13","open":0.619347,"high":0.628147,"low":0.600049,"close":0.618182},{"date":"2002-09-16","open":0.625596,"high":0.639126,"low":0.60292,"close":0.618803},{"date":"2002-09-17","open":0.621359,"high":0.655278,"low":0.591063,"close":0.623694},{"date":"2002-09-18","open":0.63577,"high":0.657708,"low":0.626742,"close":0.647832},{"date":"2002-09-19","open":0.705882,"high":0.710294,"low":0.622387,"close":0.641723},{"date":"2002-09-20","open":0.643338,"high":0.652759,"low":0.622921,"close":0.6336},{"date":"2002-09-23","open":0.636757,"high":0.64898,"low":0.613372,"close":0.63172},{"date":"2002-09-24","open":0.635501,"high":0.65978,"low":0.627014,"close":0.641828},{"date":"2002-09-25","open":0.648223,"high":0.675928,"low":0.62766,"close":0.655405},{"date":"2002-09-26","open":0.655051,"high":0.665937,"low":0.628307,"close":0.647326},{"date":"2002-09-27","open":0.647326,"high":0.673866,"low":0.635884,"close":0.660943},{"date":"2002-09-30","open":0.654795,"high":0.68118,"low":0.638762,"close":0.648985},{"date":"2002-10-01","open":0.653877,"high":0.683492,"low":0.635,"close":0.663926},{"date":"2002-10-02","open":0.664987,"high":0.679638,"low":0.641753,"close":0.660927},{"date":"2002-10-03","open":0.666225,"high":0.693657,"low":0.651665,"close":0.680011},{"date":"2002-10-04","open":0.683578,"high":0.698649,"low":0.665704,"close":0.687838},{"date":"2002-10-07","open":0.687027,"high":0.729137,"low":0.662252,"close":0.700671},{"date":"2002-10-08","open":0.662338,"high":0.685974,"low":0.61423,"close":0.634063},{"date":"2002-10-09","open":0.637534,"high":0.652012,"low":0.608883,"close":0.620524},{"date":"2002-10-10","open":0.620024,"high":0.640394,"low":0.600238,"close":0.618956},{"date":"2002-10-11","open":0.618086,"high":0.634301,"low":0.589767,"close":0.603},{"date":"2002-10-14","open":0.606635,"high":0.624763,"low":0.59213,"close":0.611589},{"date":"2002-10-15","open":0.602752,"high":0.623972,"low":0.584893,"close":0.605725},{"date":"2002-10-16","open":0.591017,"high":0.591017,"low":0.535771,"close":0.541906},{"date":"2002-10-17","open":0.542662,"high":0.552401,"low":0.502706,"close":0.524691},{"date":"2002-10-18","open":0.522748,"high":0.541067,"low":0.51087,"close":0.52968},{"date":"2002-10-21","open":0.54051,"high":0.555427,"low":0.521111,"close":0.534521},{"date":"2002-10-22","open":0.53969,"high":0.550734,"low":0.527995,"close":0.535451},{"date":"2002-10-23","open":0.543084,"high":0.5475,"low":0.526058,"close":0.537564},{"date":"2002-10-24","open":0.540449,"high":0.543547,"low":0.515058,"close":0.526021},{"date":"2002-10-25","open":0.528378,"high":0.538743,"low":0.514761,"close":0.531568},{"date":"2002-10-28","open":0.52834,"high":0.55115,"low":0.513258,"close":0.532591},{"date":"2002-10-29","open":0.529017,"high":0.545241,"low":0.511591,"close":0.53115},{"date":"2002-10-30","open":0.525717,"high":0.544781,"low":0.52113,"close":0.535176},{"date":"2002-10-31","open":0.536888,"high":0.54596,"low":0.520408,"close":0.526984},{"date":"2002-11-01","open":0.5312,"high":0.540174,"low":0.509375,"close":0.528668},{"date":"2002-11-04","open":0.520951,"high":0.544336,"low":0.514357,"close":0.526134},{"date":"2002-11-05","open":0.523516,"high":0.532066,"low":0.517732,"close":0.526818},{"date":"2002-11-06","open":0.52517,"high":0.540869,"low":0.50907,"close":0.521479},{"date":"2002-11-07","open":0.517755,"high":0.526072,"low":0.505784,"close":0.515409},{"date":"2002-11-08","open":0.516069,"high":0.522543,"low":0.503737,"close":0.508451},{"date":"2002-11-11","open":0.512437,"high":0.524476,"low":0.505136,"close":0.515145},{"date":"2002-11-12","open":0.527115,"high":0.540586,"low":0.50711,"close":0.522026},{"date":"2002-11-13","open":0.521688,"high":0.539529,"low":0.502262,"close":0.521078},{"date":"2002-11-14","open":0.527067,"high":0.531974,"low":0.509481,"close":0.510056},{"date":"2002-11-15","open":0.517068,"high":0.527886,"low":0.500111,"close":0.511913},{"date":"2002-11-18","open":0.513904,"high":0.525193,"low":0.505319,"close":0.518519},{"date":"2002-11-19","open":0.514222,"high":0.530245,"low":0.506181,"close":0.516704},{"date":"2002-11-20","open":0.531891,"high":0.539884,"low":0.516371,"close":0.526629},{"date":"2002-11-21","open":0.532768,"high":0.557554,"low":0.514548,"close":0.542309},{"date":"2002-11-22","open":0.547489,"high":0.555449,"low":0.524122,"close":0.540328},{"date":"2002-11-25","open":0.531744,"high":0.549637,"low":0.52844,"close":0.543877},{"date":"2002-11-26","open":0.535654,"high":0.545104,"low":0.530967,"close":0.540019},{"date":"2002-11-27","open":0.544135,"high":0.568627,"low":0.526439,"close":0.546831},{"date":"2002-11-29","open":0.547981,"high":0.548111,"low":0.535278,"close":0.537194},{"date":"2002-12-02","open":0.543422,"high":0.552367,"low":0.524197,"close":0.535418},{"date":"2002-12-03","open":0.541023,"high":0.545541,"low":0.51949,"close":0.52331},{"date":"2002-12-04","open":0.519767,"high":0.53796,"low":0.508428,"close":0.52617},{"date":"2002-12-05","open":0.526049,"high":0.53394,"low":0.514115,"close":0.520935},{"date":"2002-12-06","open":0.517321,"high":0.530342,"low":0.509438,"close":0.516261},{"date":"2002-12-09","open":0.513987,"high":0.529548,"low":0.510121,"close":0.52187},{"date":"2002-12-10","open":0.524651,"high":0.542464,"low":0.513667,"close":0.531429},{"date":"2002-12-11","open":0.535871,"high":0.546089,"low":0.529087,"close":0.541831},{"date":"2002-12-12","open":0.538372,"high":0.543662,"low":0.523183,"close":0.531264},{"date":"2002-12-13","open":0.518176,"high":0.559682,"low":0.515166,"close":0.547909},{"date":"2002-12-16","open":0.551202,"high":0.552885,"low":0.533067,"close":0.539387},{"date":"2002-12-17","open":0.545952,"high":0.559805,"low":0.528013,"close":0.54541},{"date":"2002-12-18","open":0.544903,"high":0.552768,"low":0.534055,"close":0.545165},{"date":"2002-12-19","open":0.544963,"high":0.551972,"low":0.53017,"close":0.545095},{"date":"2002-12-20","open":0.543468,"high":0.544717,"low":0.529937,"close":0.534174},{"date":"2002-12-23","open":0.529412,"high":0.541394,"low":0.518554,"close":0.531864},{"date":"2002-12-24","open":0.530993,"high":0.537046,"low":0.521646,"close":0.526667},{"date":"2002-12-26","open":0.523697,"high":0.532016,"low":0.516393,"close":0.520396},{"date":"2002-12-27","open":0.518868,"high":0.533237,"low":0.50775,"close":0.521718},{"date":"2002-12-30","open":0.523798,"high":0.527216,"low":0.506374,"close":0.517241},{"date":"2002-12-31","open":0.52023,"high":0.533898,"low":0.510142,"close":0.519185},{"date":"2003-01-02","open":0.523979,"high":0.534188,"low":0.509954,"close":0.520418},{"date":"2003-01-03","open":0.518134,"high":0.525012,"low":0.508393,"close":0.515438},{"date":"2003-01-06","open":0.515607,"high":0.52746,"low":0.507555,"close":0.522812},{"date":"2003-01-07","open":0.521077,"high":0.532857,"low":0.516235,"close":0.525842},{"date":"2003-01-08","open":0.5252,"high":0.52783,"low":0.51094,"close":0.516159},{"date":"2003-01-09","open":0.511059,"high":0.525647,"low":0.504736,"close":0.516226},{"date":"2003-01-10","open":0.515814,"high":0.532504,"low":0.514272,"close":0.527298},{"date":"2003-01-13","open":0.528465,"high":0.540324,"low":0.518391,"close":0.52914},{"date":"2003-01-14","open":0.529193,"high":0.535831,"low":0.517828,"close":0.526352},{"date":"2003-01-15","open":0.522027,"high":0.533582,"low":0.511288,"close":0.522823},{"date":"2003-01-16","open":0.521156,"high":0.529521,"low":0.511364,"close":0.522296},{"date":"2003-01-17","open":0.519762,"high":0.52971,"low":0.512167,"close":0.516609},{"date":"2003-01-21","open":0.517755,"high":0.527168,"low":0.504993,"close":0.515802},{"date":"2003-01-22","open":0.517704,"high":0.534099,"low":0.506962,"close":0.520561},{"date":"2003-01-23","open":0.530476,"high":0.541435,"low":0.519413,"close":0.523492},{"date":"2003-01-24","open":0.524559,"high":0.542519,"low":0.506635,"close":0.521676},{"date":"2003-01-27","open":0.516585,"high":0.534366,"low":0.506341,"close":0.515166},{"date":"2003-01-28","open":0.518007,"high":0.529634,"low":0.503315,"close":0.507032},{"date":"2003-01-29","open":0.515684,"high":0.523567,"low":0.48799,"close":0.50037},{"date":"2003-01-30","open":0.502962,"high":0.528512,"low":0.483712,"close":0.506329},{"date":"2003-01-31","open":0.506182,"high":0.522154,"low":0.482614,"close":0.499753},{"date":"2003-02-03","open":0.503227,"high":0.50422,"low":0.487835,"close":0.492636},{"date":"2003-02-04","open":0.491039,"high":0.501855,"low":0.480862,"close":0.489563},{"date":"2003-02-05","open":0.485509,"high":0.498898,"low":0.475656,"close":0.487342},{"date":"2003-02-06","open":0.491288,"high":0.511421,"low":0.485784,"close":0.496022},{"date":"2003-02-07","open":0.498508,"high":0.516427,"low":0.489831,"close":0.506793},{"date":"2003-02-10","open":0.511598,"high":0.519072,"low":0.498859,"close":0.510318},{"date":"2003-02-11","open":0.506989,"high":0.526786,"low":0.488805,"close":0.507945},{"date":"2003-02-12","open":0.509972,"high":0.525587,"low":0.501147,"close":0.517313},{"date":"2003-02-13","open":0.519457,"high":0.529721,"low":0.502429,"close":0.513882},{"date":"2003-02-14","open":0.507844,"high":0.522027,"low":0.499749,"close":0.511791},{"date":"2003-02-18","open":0.509326,"high":0.520823,"low":0.501728,"close":0.510686},{"date":"2003-02-19","open":0.511928,"high":0.516679,"low":0.500746,"close":0.507865},{"date":"2003-02-20","open":0.505368,"high":0.518424,"low":0.49863,"close":0.508638},{"date":"2003-02-21","open":0.508838,"high":0.51901,"low":0.501002,"close":0.515736},{"date":"2003-02-24","open":0.515736,"high":0.526561,"low":0.505074,"close":0.512748},{"date":"2003-02-25","open":0.518954,"high":0.534214,"low":0.50667,"close":0.519825},{"date":"2003-02-26","open":0.518795,"high":0.530108,"low":0.507447,"close":0.519351},{"date":"2003-02-27","open":0.51901,"high":0.536148,"low":0.514774,"close":0.526688},{"date":"2003-02-28","open":0.524902,"high":0.533333,"low":0.519096,"close":0.524791},{"date":"2003-03-03","open":0.521965,"high":0.531825,"low":0.507374,"close":0.514563},{"date":"2003-03-04","open":0.518783,"high":0.518783,"low":0.500261,"close":0.504074},{"date":"2003-03-05","open":0.492247,"high":0.529249,"low":0.486202,"close":0.503217},{"date":"2003-03-06","open":0.506613,"high":0.509995,"low":0.491284,"close":0.498539},{"date":"2003-03-07","open":0.501215,"high":0.511075,"low":0.482338,"close":0.48961},{"date":"2003-03-10","open":0.486979,"high":0.499734,"low":0.481771,"close":0.490866},{"date":"2003-03-11","open":0.493089,"high":0.507979,"low":0.482696,"close":0.499469},{"date":"2003-03-12","open":0.503356,"high":0.515633,"low":0.494982,"close":0.504108},{"date":"2003-03-13","open":0.504578,"high":0.519621,"low":0.493716,"close":0.50772},{"date":"2003-03-14","open":0.507945,"high":0.515996,"low":0.497604,"close":0.511538},{"date":"2003-03-17","open":0.514839,"high":0.529032,"low":0.489519,"close":0.507426},{"date":"2003-03-18","open":0.507673,"high":0.518978,"low":0.498762,"close":0.509575},{"date":"2003-03-19","open":0.511355,"high":0.525747,"low":0.502962,"close":0.516807},{"date":"2003-03-20","open":0.523404,"high":0.527337,"low":0.506304,"close":0.51731},{"date":"2003-03-21","open":0.51409,"high":0.526775,"low":0.49759,"close":0.509157},{"date":"2003-03-24","open":0.511753,"high":0.526448,"low":0.49659,"close":0.51023},{"date":"2003-03-25","open":0.51125,"high":0.5185,"low":0.504099,"close":0.511222},{"date":"2003-03-26","open":0.512353,"high":0.517389,"low":0.505344,"close":0.511301},{"date":"2003-03-27","open":0.512405,"high":0.522278,"low":0.492636,"close":0.507074},{"date":"2003-03-28","open":0.512673,"high":0.518425,"low":0.502361,"close":0.510276},{"date":"2003-03-31","open":0.508449,"high":0.519673,"low":0.490613,"close":0.506},{"date":"2003-04-01","open":0.50625,"high":0.509032,"low":0.494298,"close":0.505253},{"date":"2003-04-02","open":0.512329,"high":0.525693,"low":0.509443,"close":0.522166},{"date":"2003-04-03","open":0.524677,"high":0.545574,"low":0.517826,"close":0.539691},{"date":"2003-04-04","open":0.547013,"high":0.559643,"low":0.531525,"close":0.542184},{"date":"2003-04-07","open":0.544524,"high":0.549742,"low":0.525518,"close":0.535714},{"date":"2003-04-08","open":0.536573,"high":0.539923,"low":0.528173,"close":0.53352},{"date":"2003-04-09","open":0.523964,"high":0.543855,"low":0.513641,"close":0.529068},{"date":"2003-04-10","open":0.526541,"high":0.530933,"low":0.516896,"close":0.520734},{"date":"2003-04-11","open":0.52005,"high":0.523062,"low":0.508871,"close":0.514279},{"date":"2003-04-14","open":0.51775,"high":0.53125,"low":0.505122,"close":0.517696},{"date":"2003-04-15","open":0.518293,"high":0.534281,"low":0.512195,"close":0.524279},{"date":"2003-04-16","open":0.49865,"high":0.529322,"low":0.484663,"close":0.5},{"date":"2003-04-17","open":0.488344,"high":0.49865,"low":0.457961,"close":0.474847},{"date":"2003-04-21","open":0.476941,"high":0.489209,"low":0.467557,"close":0.479446},{"date":"2003-04-22","open":0.475453,"high":0.488406,"low":0.464419,"close":0.477541},{"date":"2003-04-23","open":0.469683,"high":0.475241,"low":0.461628,"close":0.465116},{"date":"2003-04-24","open":0.466822,"high":0.469006,"low":0.450436,"close":0.46042},{"date":"2003-04-25","open":0.463104,"high":0.473461,"low":0.451472,"close":0.462134},{"date":"2003-04-28","open":0.463903,"high":0.473598,"low":0.456697,"close":0.464212},{"date":"2003-04-29","open":0.466358,"high":0.479084,"low":0.462509,"close":0.470074},{"date":"2003-04-30","open":0.472875,"high":0.47756,"low":0.46011,"close":0.466728},{"date":"2003-05-01","open":0.467918,"high":0.476302,"low":0.449612,"close":0.462066},{"date":"2003-05-02","open":0.464418,"high":0.475694,"low":0.459831,"close":0.472024},{"date":"2003-05-05","open":0.473441,"high":0.479916,"low":0.463218,"close":0.468346},{"date":"2003-05-06","open":0.473355,"high":0.479563,"low":0.462748,"close":0.47269},{"date":"2003-05-07","open":0.489068,"high":0.503707,"low":0.48187,"close":0.499654},{"date":"2003-05-08","open":0.495284,"high":0.505597,"low":0.490133,"close":0.497448},{"date":"2003-05-09","open":0.504863,"high":0.513721,"low":0.495775,"close":0.503548},{"date":"2003-05-12","open":0.504587,"high":0.513787,"low":0.498523,"close":0.507097},{"date":"2003-05-13","open":0.510369,"high":0.515777,"low":0.498971,"close":0.509087},{"date":"2003-05-14","open":0.513234,"high":0.51932,"low":0.504134,"close":0.510261},{"date":"2003-05-15","open":0.511612,"high":0.518083,"low":0.505687,"close":0.509938},{"date":"2003-05-16","open":0.511309,"high":0.5194,"low":0.496948,"close":0.507621},{"date":"2003-05-19","open":0.504502,"high":0.51955,"low":0.502766,"close":0.513262},{"date":"2003-05-20","open":0.514193,"high":0.525956,"low":0.510209,"close":0.517674},{"date":"2003-05-21","open":0.514651,"high":0.516896,"low":0.504374,"close":0.5097},{"date":"2003-05-22","open":0.513256,"high":0.52186,"low":0.500795,"close":0.509261},{"date":"2003-05-23","open":0.507795,"high":0.515802,"low":0.502968,"close":0.507346},{"date":"2003-05-27","open":0.505517,"high":0.518014,"low":0.495593,"close":0.505432},{"date":"2003-05-28","open":0.503618,"high":0.514055,"low":0.497856,"close":0.507003},{"date":"2003-05-29","open":0.508133,"high":0.52045,"low":0.501583,"close":0.510059},{"date":"2003-05-30","open":0.512622,"high":0.52382,"low":0.504484,"close":0.515611},{"date":"2003-06-02","open":0.51364,"high":0.528229,"low":0.50614,"close":0.519274},{"date":"2003-06-03","open":0.52057,"high":0.527645,"low":0.514388,"close":0.521366},{"date":"2003-06-04","open":0.519231,"high":0.530455,"low":0.507648,"close":0.519278},{"date":"2003-06-05","open":0.522773,"high":0.529851,"low":0.516388,"close":0.525382},{"date":"2003-06-06","open":0.52628,"high":0.53668,"low":0.523191,"close":0.529345},{"date":"2003-06-09","open":0.525243,"high":0.536407,"low":0.521935,"close":0.532485},{"date":"2003-06-10","open":0.532485,"high":0.534306,"low":0.520234,"close":0.525011},{"date":"2003-06-11","open":0.526328,"high":0.531818,"low":0.513167,"close":0.526671},{"date":"2003-06-12","open":0.522589,"high":0.539809,"low":0.519911,"close":0.532063},{"date":"2003-06-13","open":0.532584,"high":0.534967,"low":0.522919,"close":0.52928},{"date":"2003-06-16","open":0.532063,"high":0.540601,"low":0.51978,"close":0.52967},{"date":"2003-06-17","open":0.529502,"high":0.539991,"low":0.514971,"close":0.525847},{"date":"2003-06-18","open":0.525416,"high":0.531489,"low":0.515011,"close":0.522687},{"date":"2003-06-19","open":0.522555,"high":0.527322,"low":0.507288,"close":0.516924},{"date":"2003-06-20","open":0.518345,"high":0.528413,"low":0.513477,"close":0.52307},{"date":"2003-06-23","open":0.522112,"high":0.534369,"low":0.514961,"close":0.529319},{"date":"2003-06-24","open":0.52988,"high":0.54181,"low":0.527879,"close":0.536868},{"date":"2003-06-25","open":0.540188,"high":0.546753,"low":0.524764,"close":0.535476},{"date":"2003-06-26","open":0.536952,"high":0.544548,"low":0.524004,"close":0.530797},{"date":"2003-06-27","open":0.527109,"high":0.539269,"low":0.520988,"close":0.530338},{"date":"2003-06-30","open":0.52995,"high":0.536125,"low":0.51573,"close":0.521573},{"date":"2003-07-01","open":0.522712,"high":0.532907,"low":0.514689,"close":0.523767},{"date":"2003-07-02","open":0.520502,"high":0.526721,"low":0.515219,"close":0.521592},{"date":"2003-07-03","open":0.520767,"high":0.530729,"low":0.515036,"close":0.525097},{"date":"2003-07-07","open":0.520135,"high":0.525028,"low":0.503359,"close":0.506649},{"date":"2003-07-08","open":0.506649,"high":0.506649,"low":0.487293,"close":0.490027},{"date":"2003-07-09","open":0.491091,"high":0.502939,"low":0.482972,"close":0.49248},{"date":"2003-07-10","open":0.487583,"high":0.492889,"low":0.466269,"close":0.468584},{"date":"2003-07-11","open":0.461473,"high":0.472478,"low":0.455175,"close":0.463096},{"date":"2003-07-14","open":0.465612,"high":0.476464,"low":0.462784,"close":0.470363},{"date":"2003-07-15","open":0.470276,"high":0.474167,"low":0.46,"close":0.463255},{"date":"2003-07-16","open":0.461849,"high":0.469275,"low":0.441982,"close":0.449424},{"date":"2003-07-17","open":0.46318,"high":0.479854,"low":0.459775,"close":0.47841},{"date":"2003-07-18","open":0.474741,"high":0.480453,"low":0.468368,"close":0.474429},{"date":"2003-07-21","open":0.475888,"high":0.481237,"low":0.471383,"close":0.478113},{"date":"2003-07-22","open":0.480238,"high":0.488472,"low":0.473339,"close":0.479277},{"date":"2003-07-23","open":0.481489,"high":0.484907,"low":0.472604,"close":0.480536},{"date":"2003-07-24","open":0.480749,"high":0.491303,"low":0.467844,"close":0.476966},{"date":"2003-07-25","open":0.479526,"high":0.489681,"low":0.464278,"close":0.477827},{"date":"2003-07-28","open":0.479402,"high":0.486364,"low":0.471474,"close":0.481242},{"date":"2003-07-29","open":0.481705,"high":0.495513,"low":0.47515,"close":0.487609},{"date":"2003-07-30","open":0.486022,"high":0.495217,"low":0.47414,"close":0.489536},{"date":"2003-07-31","open":0.489348,"high":0.504803,"low":0.479224,"close":0.48817},{"date":"2003-08-01","open":0.489011,"high":0.49989,"low":0.482819,"close":0.493495},{"date":"2003-08-04","open":0.493348,"high":0.506517,"low":0.488521,"close":0.498225},{"date":"2003-08-05","open":0.495472,"high":0.504494,"low":0.486914,"close":0.496864},{"date":"2003-08-06","open":0.4944,"high":0.501466,"low":0.487778,"close":0.492627},{"date":"2003-08-07","open":0.497753,"high":0.506306,"low":0.490998,"close":0.497666},{"date":"2003-08-08","open":0.500557,"high":0.501449,"low":0.487118,"close":0.493401},{"date":"2003-08-11","open":0.494045,"high":0.498777,"low":0.486184,"close":0.493475},{"date":"2003-08-12","open":0.494157,"high":0.498221,"low":0.484118,"close":0.489474},{"date":"2003-08-13","open":0.489497,"high":0.498774,"low":0.482533,"close":0.494774},{"date":"2003-08-14","open":0.501458,"high":0.50844,"low":0.492908,"close":0.500667},{"date":"2003-08-15","open":0.501333,"high":0.504021,"low":0.495358,"close":0.497347},{"date":"2003-08-18","open":0.499445,"high":0.504249,"low":0.49404,"close":0.495143},{"date":"2003-08-19","open":0.493598,"high":0.504496,"low":0.484989,"close":0.49442},{"date":"2003-08-20","open":0.492611,"high":0.499093,"low":0.488039,"close":0.496606},{"date":"2003-08-21","open":0.495487,"high":0.505605,"low":0.489529,"close":0.495457},{"date":"2003-08-22","open":0.49716,"high":0.50725,"low":0.48902,"close":0.497243},{"date":"2003-08-25","open":0.501269,"high":0.50842,"low":0.494855,"close":0.504232},{"date":"2003-08-26","open":0.50229,"high":0.513264,"low":0.493889,"close":0.501929},{"date":"2003-08-27","open":0.501929,"high":0.503872,"low":0.493571,"close":0.499205},{"date":"2003-08-28","open":0.494123,"high":0.502056,"low":0.486167,"close":0.489614},{"date":"2003-08-29","open":0.492006,"high":0.497391,"low":0.482659,"close":0.48855},{"date":"2003-09-02","open":0.489626,"high":0.495593,"low":0.477923,"close":0.487094},{"date":"2003-09-03","open":0.489709,"high":0.494838,"low":0.480132,"close":0.48621},{"date":"2003-09-04","open":0.490726,"high":0.500112,"low":0.486997,"close":0.496985},{"date":"2003-09-05","open":0.5,"high":0.507937,"low":0.490082,"close":0.497857},{"date":"2003-09-08","open":0.501242,"high":0.504194,"low":0.490982,"close":0.493866},{"date":"2003-09-09","open":0.490966,"high":0.503145,"low":0.488238,"close":0.497868},{"date":"2003-09-10","open":0.501126,"high":0.509685,"low":0.494882,"close":0.502683},{"date":"2003-09-11","open":0.506054,"high":0.506502,"low":0.493553,"close":0.497317},{"date":"2003-09-12","open":0.493071,"high":0.495074,"low":0.482446,"close":0.486941},{"date":"2003-09-15","open":0.486295,"high":0.49206,"low":0.479806,"close":0.481728},{"date":"2003-09-16","open":0.478986,"high":0.480294,"low":0.463601,"close":0.468252},{"date":"2003-09-17","open":0.468559,"high":0.477954,"low":0.466376,"close":0.473777},{"date":"2003-09-18","open":0.476923,"high":0.484368,"low":0.473339,"close":0.476815},{"date":"2003-09-19","open":0.476815,"high":0.479025,"low":0.470229,"close":0.471809},{"date":"2003-09-22","open":0.474401,"high":0.483799,"low":0.467177,"close":0.477263},{"date":"2003-09-23","open":0.481941,"high":0.485428,"low":0.471991,"close":0.475159},{"date":"2003-09-24","open":0.476066,"high":0.482621,"low":0.466318,"close":0.474718},{"date":"2003-09-25","open":0.474498,"high":0.47977,"low":0.468238,"close":0.473083},{"date":"2003-09-26","open":0.47046,"high":0.477915,"low":0.46802,"close":0.47162},{"date":"2003-09-29","open":0.468614,"high":0.481301,"low":0.460662,"close":0.466032},{"date":"2003-09-30","open":0.466754,"high":0.475867,"low":0.460541,"close":0.468689},{"date":"2003-10-01","open":0.463662,"high":0.475211,"low":0.460484,"close":0.470223},{"date":"2003-10-02","open":0.473707,"high":0.477802,"low":0.464301,"close":0.471754},{"date":"2003-10-03","open":0.475759,"high":0.484332,"low":0.458481,"close":0.466525},{"date":"2003-10-06","open":0.465263,"high":0.471323,"low":0.462458,"close":0.467579},{"date":"2003-10-07","open":0.460083,"high":0.477899,"low":0.451718,"close":0.471097},{"date":"2003-10-08","open":0.467368,"high":0.468816,"low":0.459177,"close":0.462762},{"date":"2003-10-09","open":0.465481,"high":0.467339,"low":0.45132,"close":0.457691},{"date":"2003-10-10","open":0.456042,"high":0.462264,"low":0.454375,"close":0.456667},{"date":"2003-10-13","open":0.457529,"high":0.461042,"low":0.451846,"close":0.456652},{"date":"2003-10-14","open":0.455204,"high":0.465073,"low":0.452165,"close":0.459476},{"date":"2003-10-15","open":0.466515,"high":0.477449,"low":0.464109,"close":0.470674},{"date":"2003-10-16","open":0.465286,"high":0.472491,"low":0.46277,"close":0.468555},{"date":"2003-10-17","open":0.469074,"high":0.47542,"low":0.464093,"close":0.470551},{"date":"2003-10-20","open":0.472013,"high":0.476907,"low":0.466874,"close":0.473728},{"date":"2003-10-21","open":0.476923,"high":0.480661,"low":0.472245,"close":0.47817},{"date":"2003-10-22","open":0.475891,"high":0.483742,"low":0.470797,"close":0.474853},{"date":"2003-10-23","open":0.474502,"high":0.481106,"low":0.468555,"close":0.473969},{"date":"2003-10-24","open":0.470846,"high":0.478298,"low":0.467278,"close":0.473114},{"date":"2003-10-27","open":0.473015,"high":0.479671,"low":0.47,"close":0.475089},{"date":"2003-10-28","open":0.477906,"high":0.481333,"low":0.461443,"close":0.467835},{"date":"2003-10-29","open":0.467642,"high":0.483177,"low":0.466969,"close":0.476418},{"date":"2003-10-30","open":0.476517,"high":0.487223,"low":0.472897,"close":0.479067},{"date":"2003-10-31","open":0.476981,"high":0.489968,"low":0.474295,"close":0.485153},{"date":"2003-11-03","open":0.485254,"high":0.491387,"low":0.480949,"close":0.48808},{"date":"2003-11-04","open":0.486198,"high":0.493387,"low":0.485285,"close":0.491099},{"date":"2003-11-05","open":0.491903,"high":0.502566,"low":0.48682,"close":0.495779},{"date":"2003-11-06","open":0.498406,"high":0.503748,"low":0.48656,"close":0.490098},{"date":"2003-11-07","open":0.487896,"high":0.497249,"low":0.483938,"close":0.491051},{"date":"2003-11-10","open":0.490602,"high":0.496815,"low":0.48895,"close":0.491668},{"date":"2003-11-11","open":0.493023,"high":0.495242,"low":0.483219,"close":0.485291},{"date":"2003-11-12","open":0.483925,"high":0.494446,"low":0.479784,"close":0.489804},{"date":"2003-11-13","open":0.48756,"high":0.497778,"low":0.485506,"close":0.493895},{"date":"2003-11-14","open":0.492421,"high":0.5,"low":0.486911,"close":0.493345},{"date":"2003-11-17","open":0.490809,"high":0.499147,"low":0.48309,"close":0.489616},{"date":"2003-11-18","open":0.486102,"high":0.495551,"low":0.4825,"close":0.492585},{"date":"2003-11-19","open":0.491561,"high":0.496822,"low":0.484476,"close":0.488736},{"date":"2003-11-20","open":0.487693,"high":0.496929,"low":0.481018,"close":0.491432},{"date":"2003-11-21","open":0.487697,"high":0.492275,"low":0.48509,"close":0.488529},{"date":"2003-11-24","open":0.488215,"high":0.49556,"low":0.47927,"close":0.483542},{"date":"2003-11-25","open":0.48431,"high":0.491903,"low":0.48125,"close":0.48826},{"date":"2003-11-26","open":0.482708,"high":0.494292,"low":0.478648,"close":0.486864},{"date":"2003-11-28","open":0.482579,"high":0.488494,"low":0.479461,"close":0.483167},{"date":"2003-12-01","open":0.485732,"high":0.491232,"low":0.474729,"close":0.482652},{"date":"2003-12-02","open":0.487937,"high":0.491441,"low":0.480289,"close":0.48816},{"date":"2003-12-03","open":0.48735,"high":0.500525,"low":0.486845,"close":0.496855},{"date":"2003-12-04","open":0.495388,"high":0.497795,"low":0.485413,"close":0.48972},{"date":"2003-12-05","open":0.486503,"high":0.488058,"low":0.479381,"close":0.483505},{"date":"2003-12-08","open":0.48107,"high":0.498544,"low":0.478252,"close":0.49482},{"date":"2003-12-09","open":0.494891,"high":0.506971,"low":0.494478,"close":0.503797},{"date":"2003-12-10","open":0.504339,"high":0.517647,"low":0.503273,"close":0.513859},{"date":"2003-12-11","open":0.512237,"high":0.52145,"low":0.507526,"close":0.516212},{"date":"2003-12-12","open":0.517609,"high":0.531545,"low":0.512314,"close":0.526664},{"date":"2003-12-15","open":0.528875,"high":0.531104,"low":0.520807,"close":0.525438},{"date":"2003-12-16","open":0.52766,"high":0.539423,"low":0.522232,"close":0.534599},{"date":"2003-12-17","open":0.535593,"high":0.539558,"low":0.526138,"close":0.532131},{"date":"2003-12-18","open":0.527549,"high":0.536669,"low":0.521418,"close":0.529699},{"date":"2003-12-19","open":0.530647,"high":0.534953,"low":0.52556,"close":0.531058},{"date":"2003-12-22","open":0.532893,"high":0.537604,"low":0.526672,"close":0.533731},{"date":"2003-12-23","open":0.537406,"high":0.543727,"low":0.530499,"close":0.539802},{"date":"2003-12-24","open":0.540307,"high":0.543483,"low":0.536491,"close":0.54016},{"date":"2003-12-26","open":0.538943,"high":0.540821,"low":0.535883,"close":0.537551},{"date":"2003-12-29","open":0.536906,"high":0.542857,"low":0.531838,"close":0.536356},{"date":"2003-12-30","open":0.538561,"high":0.549028,"low":0.534904,"close":0.541828},{"date":"2003-12-31","open":0.541828,"high":0.546687,"low":0.536627,"close":0.544402},{"date":"2004-01-02","open":0.541116,"high":0.551351,"low":0.529661,"close":0.541972},{"date":"2004-01-05","open":0.537116,"high":0.541061,"low":0.528505,"close":0.533545},{"date":"2004-01-06","open":0.530306,"high":0.532558,"low":0.521975,"close":0.527865},{"date":"2004-01-07","open":0.528421,"high":0.538017,"low":0.522818,"close":0.531317},{"date":"2004-01-08","open":0.533405,"high":0.547837,"low":0.528973,"close":0.544664},{"date":"2004-01-09","open":0.54764,"high":0.559692,"low":0.536232,"close":0.54184},{"date":"2004-01-12","open":0.537459,"high":0.547104,"low":0.535513,"close":0.545494},{"date":"2004-01-13","open":0.543469,"high":0.553351,"low":0.539717,"close":0.544698},{"date":"2004-01-14","open":0.545056,"high":0.547912,"low":0.541603,"close":0.544381},{"date":"2004-01-15","open":0.537541,"high":0.547876,"low":0.534681,"close":0.546593},{"date":"2004-01-16","open":0.546473,"high":0.552318,"low":0.542907,"close":0.54946},{"date":"2004-01-20","open":0.546154,"high":0.55011,"low":0.537462,"close":0.54202},{"date":"2004-01-21","open":0.541522,"high":0.545852,"low":0.536981,"close":0.538861},{"date":"2004-01-22","open":0.535568,"high":0.538929,"low":0.525955,"close":0.530082},{"date":"2004-01-23","open":0.531183,"high":0.543818,"low":0.528253,"close":0.537487},{"date":"2004-01-26","open":0.540863,"high":0.546282,"low":0.531343,"close":0.536439},{"date":"2004-01-27","open":0.532001,"high":0.544926,"low":0.531363,"close":0.538213},{"date":"2004-01-28","open":0.525316,"high":0.544982,"low":0.518354,"close":0.534054},{"date":"2004-01-29","open":0.528087,"high":0.540651,"low":0.520789,"close":0.527435},{"date":"2004-01-30","open":0.522897,"high":0.527778,"low":0.51308,"close":0.520948},{"date":"2004-02-02","open":0.515789,"high":0.530911,"low":0.507785,"close":0.517522},{"date":"2004-02-03","open":0.513817,"high":0.524659,"low":0.511618,"close":0.52298},{"date":"2004-02-04","open":0.521859,"high":0.527772,"low":0.512767,"close":0.522689},{"date":"2004-02-05","open":0.511868,"high":0.535012,"low":0.509558,"close":0.518847},{"date":"2004-02-06","open":0.512857,"high":0.521472,"low":0.496639,"close":0.507867},{"date":"2004-02-09","open":0.511,"high":0.530772,"low":0.508863,"close":0.52463},{"date":"2004-02-10","open":0.521306,"high":0.522641,"low":0.506537,"close":0.513684},{"date":"2004-02-11","open":0.510891,"high":0.515278,"low":0.499023,"close":0.506849},{"date":"2004-02-12","open":0.505616,"high":0.510365,"low":0.502942,"close":0.506088},{"date":"2004-02-13","open":0.513129,"high":0.519384,"low":0.503253,"close":0.506136},{"date":"2004-02-17","open":0.507117,"high":0.509318,"low":0.497946,"close":0.501373},{"date":"2004-02-18","open":0.503346,"high":0.50591,"low":0.494465,"close":0.499707},{"date":"2004-02-19","open":0.496023,"high":0.502248,"low":0.490642,"close":0.496786},{"date":"2004-02-20","open":0.489903,"high":0.495914,"low":0.483983,"close":0.492174},{"date":"2004-02-23","open":0.490398,"high":0.496309,"low":0.482249,"close":0.483202},{"date":"2004-02-24","open":0.483815,"high":0.487913,"low":0.47253,"close":0.477735},{"date":"2004-02-25","open":0.478672,"high":0.483105,"low":0.474813,"close":0.476392},{"date":"2004-02-26","open":0.478689,"high":0.483266,"low":0.475952,"close":0.481639},{"date":"2004-02-27","open":0.4734,"high":0.489403,"low":0.466245,"close":0.48131},{"date":"2004-03-01","open":0.479098,"high":0.480988,"low":0.471049,"close":0.475652},{"date":"2004-03-02","open":0.476374,"high":0.47946,"low":0.466857,"close":0.471128},{"date":"2004-03-03","open":0.468451,"high":0.474687,"low":0.466845,"close":0.468625},{"date":"2004-03-04","open":0.468391,"high":0.470645,"low":0.463801,"close":0.467011},{"date":"2004-03-05","open":0.466157,"high":0.483827,"low":0.463196,"close":0.479701},{"date":"2004-03-08","open":0.479562,"high":0.4826,"low":0.474357,"close":0.476855},{"date":"2004-03-09","open":0.478002,"high":0.486445,"low":0.469531,"close":0.47564},{"date":"2004-03-10","open":0.477087,"high":0.485012,"low":0.469057,"close":0.477603},{"date":"2004-03-11","open":0.475624,"high":0.480907,"low":0.458183,"close":0.465957},{"date":"2004-03-12","open":0.470233,"high":0.479422,"low":0.462284,"close":0.470029},{"date":"2004-03-15","open":0.473612,"high":0.475893,"low":0.459533,"close":0.464654},{"date":"2004-03-16","open":0.468293,"high":0.478665,"low":0.46466,"close":0.470312},{"date":"2004-03-17","open":0.471632,"high":0.479452,"low":0.467054,"close":0.475301},{"date":"2004-03-18","open":0.475301,"high":0.484439,"low":0.472453,"close":0.476857},{"date":"2004-03-19","open":0.480039,"high":0.483687,"low":0.474064,"close":0.478893},{"date":"2004-03-22","open":0.478622,"high":0.485084,"low":0.470658,"close":0.475094},{"date":"2004-03-23","open":0.473529,"high":0.477738,"low":0.469898,"close":0.472331},{"date":"2004-03-24","open":0.473715,"high":0.480617,"low":0.469659,"close":0.477456},{"date":"2004-03-25","open":0.476863,"high":0.481921,"low":0.469201,"close":0.475986},{"date":"2004-03-26","open":0.476471,"high":0.482528,"low":0.471805,"close":0.477673},{"date":"2004-03-29","open":0.477101,"high":0.483314,"low":0.470983,"close":0.473089},{"date":"2004-03-30","open":0.465965,"high":0.473843,"low":0.457963,"close":0.471471},{"date":"2004-03-31","open":0.470047,"high":0.475778,"low":0.461567,"close":0.467038},{"date":"2004-04-01","open":0.469931,"high":0.471782,"low":0.462019,"close":0.467036},{"date":"2004-04-02","open":0.470599,"high":0.474447,"low":0.464587,"close":0.472795},{"date":"2004-04-05","open":0.47166,"high":0.474263,"low":0.463473,"close":0.464207},{"date":"2004-04-06","open":0.462247,"high":0.471587,"low":0.457315,"close":0.464997},{"date":"2004-04-07","open":0.462929,"high":0.468984,"low":0.460069,"close":0.465718},{"date":"2004-04-08","open":0.466715,"high":0.474168,"low":0.463636,"close":0.468031},{"date":"2004-04-12","open":0.466728,"high":0.468447,"low":0.460715,"close":0.46228},{"date":"2004-04-13","open":0.462532,"high":0.467375,"low":0.457971,"close":0.46484},{"date":"2004-04-14","open":0.467772,"high":0.474305,"low":0.461847,"close":0.466217},{"date":"2004-04-15","open":0.468403,"high":0.474312,"low":0.459805,"close":0.467068},{"date":"2004-04-16","open":0.466969,"high":0.476217,"low":0.463891,"close":0.473809},{"date":"2004-04-19","open":0.478062,"high":0.489747,"low":0.473389,"close":0.481206},{"date":"2004-04-20","open":0.482803,"high":0.489668,"low":0.47421,"close":0.482199},{"date":"2004-04-21","open":0.477778,"high":0.489322,"low":0.46912,"close":0.476861},{"date":"2004-04-22","open":0.466851,"high":0.475226,"low":0.460909,"close":0.468756},{"date":"2004-04-23","open":0.466849,"high":0.469899,"low":0.45945,"close":0.464604},{"date":"2004-04-26","open":0.464182,"high":0.468767,"low":0.458439,"close":0.463522},{"date":"2004-04-27","open":0.463646,"high":0.465786,"low":0.457096,"close":0.464129},{"date":"2004-04-28","open":0.464286,"high":0.471145,"low":0.459158,"close":0.465949},{"date":"2004-04-29","open":0.467288,"high":0.472388,"low":0.455194,"close":0.466272},{"date":"2004-04-30","open":0.463787,"high":0.472519,"low":0.455749,"close":0.464122},{"date":"2004-05-03","open":0.462466,"high":0.46821,"low":0.45759,"close":0.461272},{"date":"2004-05-04","open":0.460949,"high":0.46711,"low":0.454711,"close":0.462217},{"date":"2004-05-05","open":0.467772,"high":0.471987,"low":0.458987,"close":0.468635},{"date":"2004-05-06","open":0.465688,"high":0.471743,"low":0.461538,"close":0.465634},{"date":"2004-05-07","open":0.466544,"high":0.475041,"low":0.460294,"close":0.466703},{"date":"2004-05-10","open":0.465009,"high":0.474049,"low":0.454429,"close":0.463941},{"date":"2004-05-11","open":0.462114,"high":0.473177,"low":0.456481,"close":0.465415},{"date":"2004-05-12","open":0.466853,"high":0.473395,"low":0.45876,"close":0.465324},{"date":"2004-05-13","open":0.466917,"high":0.474064,"low":0.460374,"close":0.466792},{"date":"2004-05-14","open":0.464783,"high":0.472075,"low":0.457143,"close":0.465116},{"date":"2004-05-17","open":0.466366,"high":0.473724,"low":0.460123,"close":0.465433},{"date":"2004-05-18","open":0.465007,"high":0.474436,"low":0.460666,"close":0.470423},{"date":"2004-05-19","open":0.469859,"high":0.47473,"low":0.462404,"close":0.466541},{"date":"2004-05-20","open":0.467047,"high":0.474454,"low":0.455623,"close":0.461338},{"date":"2004-05-21","open":0.465556,"high":0.472379,"low":0.455806,"close":0.461841},{"date":"2004-05-24","open":0.461395,"high":0.469526,"low":0.457577,"close":0.466492},{"date":"2004-05-25","open":0.46693,"high":0.476604,"low":0.458704,"close":0.468227},{"date":"2004-05-26","open":0.467978,"high":0.480849,"low":0.463021,"close":0.471107},{"date":"2004-05-27","open":0.475968,"high":0.485094,"low":0.47293,"close":0.479357},{"date":"2004-05-28","open":0.479739,"high":0.483205,"low":0.476723,"close":0.481169},{"date":"2004-06-01","open":0.482564,"high":0.486874,"low":0.474107,"close":0.47774},{"date":"2004-06-02","open":0.483327,"high":0.487805,"low":0.472998,"close":0.478621},{"date":"2004-06-03","open":0.480666,"high":0.483417,"low":0.474312,"close":0.479711},{"date":"2004-06-04","open":0.481934,"high":0.487103,"low":0.473665,"close":0.481045},{"date":"2004-06-07","open":0.480957,"high":0.485641,"low":0.476417,"close":0.482166},{"date":"2004-06-08","open":0.480734,"high":0.483113,"low":0.475446,"close":0.478799},{"date":"2004-06-09","open":0.474232,"high":0.47759,"low":0.468647,"close":0.473993},{"date":"2004-06-10","open":0.476365,"high":0.477064,"low":0.465649,"close":0.469882},{"date":"2004-06-14","open":0.468373,"high":0.472477,"low":0.463974,"close":0.469996},{"date":"2004-06-15","open":0.472485,"high":0.474387,"low":0.461594,"close":0.464299},{"date":"2004-06-16","open":0.462443,"high":0.466327,"low":0.458619,"close":0.4636},{"date":"2004-06-17","open":0.466302,"high":0.46674,"low":0.461845,"close":0.465053},{"date":"2004-06-18","open":0.463882,"high":0.470051,"low":0.459239,"close":0.467273},{"date":"2004-06-21","open":0.466873,"high":0.471533,"low":0.463057,"close":0.46612},{"date":"2004-06-22","open":0.466679,"high":0.469511,"low":0.455933,"close":0.459226},{"date":"2004-06-23","open":0.460415,"high":0.466582,"low":0.456017,"close":0.462245},{"date":"2004-06-24","open":0.462638,"high":0.467103,"low":0.460343,"close":0.462906},{"date":"2004-06-25","open":0.464727,"high":0.47537,"low":0.452575,"close":0.463889},{"date":"2004-06-28","open":0.46621,"high":0.470785,"low":0.461186,"close":0.465202},{"date":"2004-06-29","open":0.466063,"high":0.475594,"low":0.464945,"close":0.470577},{"date":"2004-06-30","open":0.468524,"high":0.474069,"low":0.465358,"close":0.468448},{"date":"2004-07-01","open":0.467853,"high":0.476404,"low":0.461907,"close":0.470215},{"date":"2004-07-02","open":0.474227,"high":0.483365,"low":0.47027,"close":0.474643},{"date":"2004-07-06","open":0.476487,"high":0.482791,"low":0.468587,"close":0.473458},{"date":"2004-07-07","open":0.474446,"high":0.477132,"low":0.468359,"close":0.472451},{"date":"2004-07-08","open":0.475447,"high":0.481363,"low":0.469023,"close":0.475367},{"date":"2004-07-09","open":0.475376,"high":0.483877,"low":0.473042,"close":0.480867},{"date":"2004-07-12","open":0.481775,"high":0.489244,"low":0.474911,"close":0.47899},{"date":"2004-07-13","open":0.476379,"high":0.481973,"low":0.473684,"close":0.476307},{"date":"2004-07-14","open":0.474803,"high":0.483798,"low":0.468721,"close":0.478937},{"date":"2004-07-15","open":0.486732,"high":0.496808,"low":0.477795,"close":0.489599},{"date":"2004-07-16","open":0.490057,"high":0.494883,"low":0.480336,"close":0.483556},{"date":"2004-07-19","open":0.48413,"high":0.487313,"low":0.478128,"close":0.482739},{"date":"2004-07-20","open":0.483404,"high":0.488738,"low":0.4795,"close":0.484708},{"date":"2004-07-21","open":0.484954,"high":0.493046,"low":0.47527,"close":0.481221},{"date":"2004-07-22","open":0.481452,"high":0.488783,"low":0.476172,"close":0.484663},{"date":"2004-07-23","open":0.465805,"high":0.47458,"low":0.431365,"close":0.444073},{"date":"2004-07-26","open":0.445842,"high":0.447022,"low":0.427023,"close":0.42968},{"date":"2004-07-27","open":0.429845,"high":0.438151,"low":0.420147,"close":0.42902},{"date":"2004-07-28","open":0.429104,"high":0.438095,"low":0.423871,"close":0.426646},{"date":"2004-07-29","open":0.426646,"high":0.438114,"low":0.41805,"close":0.431463},{"date":"2004-07-30","open":0.431231,"high":0.444242,"low":0.43017,"close":0.4386},{"date":"2004-08-02","open":0.439823,"high":0.448061,"low":0.426813,"close":0.43285},{"date":"2004-08-03","open":0.434118,"high":0.435098,"low":0.427043,"close":0.430859},{"date":"2004-08-04","open":0.431268,"high":0.438275,"low":0.41933,"close":0.425327},{"date":"2004-08-05","open":0.425819,"high":0.43319,"low":0.421255,"close":0.425743},{"date":"2004-08-06","open":0.42466,"high":0.432002,"low":0.418344,"close":0.427729},{"date":"2004-08-09","open":0.428994,"high":0.431764,"low":0.422941,"close":0.425394},{"date":"2004-08-10","open":0.426039,"high":0.431349,"low":0.421331,"close":0.425328},{"date":"2004-08-11","open":0.425661,"high":0.438052,"low":0.417568,"close":0.429399},{"date":"2004-08-12","open":0.432296,"high":0.43937,"low":0.424008,"close":0.428711},{"date":"2004-08-13","open":0.430141,"high":0.438995,"low":0.427621,"close":0.436039},{"date":"2004-08-16","open":0.437132,"high":0.446311,"low":0.433595,"close":0.4375},{"date":"2004-08-17","open":0.43888,"high":0.4482,"low":0.43509,"close":0.44058},{"date":"2004-08-18","open":0.441527,"high":0.446647,"low":0.437723,"close":0.443406},{"date":"2004-08-19","open":0.443068,"high":0.4456,"low":0.433797,"close":0.438621},{"date":"2004-08-20","open":0.436816,"high":0.44469,"low":0.432143,"close":0.442288},{"date":"2004-08-23","open":0.442843,"high":0.449267,"low":0.438947,"close":0.444467},{"date":"2004-08-24","open":0.446071,"high":0.452972,"low":0.439736,"close":0.445817},{"date":"2004-08-25","open":0.445412,"high":0.459203,"low":0.442689,"close":0.452449},{"date":"2004-08-26","open":0.450518,"high":0.454028,"low":0.443842,"close":0.449909},{"date":"2004-08-27","open":0.450374,"high":0.456394,"low":0.449223,"close":0.453826},{"date":"2004-08-30","open":0.452236,"high":0.454527,"low":0.445987,"close":0.449261},{"date":"2004-08-31","open":0.449645,"high":0.45309,"low":0.440024,"close":0.4472},{"date":"2004-09-01","open":0.447463,"high":0.453865,"low":0.441851,"close":0.448733},{"date":"2004-09-02","open":0.44198,"high":0.452087,"low":0.439274,"close":0.448044},{"date":"2004-09-03","open":0.447685,"high":0.453808,"low":0.444597,"close":0.447482},{"date":"2004-09-07","open":0.451581,"high":0.452569,"low":0.44082,"close":0.447013},{"date":"2004-09-08","open":0.446545,"high":0.456798,"low":0.427249,"close":0.437223},{"date":"2004-09-09","open":0.431275,"high":0.435095,"low":0.424847,"close":0.432406},{"date":"2004-09-10","open":0.429312,"high":0.432692,"low":0.423245,"close":0.426783},{"date":"2004-09-13","open":0.425194,"high":0.427832,"low":0.419132,"close":0.422257},{"date":"2004-09-14","open":0.41989,"high":0.428571,"low":0.416683,"close":0.424302},{"date":"2004-09-15","open":0.409018,"high":0.418765,"low":0.404204,"close":0.415758},{"date":"2004-09-16","open":0.415943,"high":0.42377,"low":0.402985,"close":0.408822},{"date":"2004-09-17","open":0.406263,"high":0.413575,"low":0.400802,"close":0.405433},{"date":"2004-09-20","open":0.406439,"high":0.412004,"low":0.402811,"close":0.41131},{"date":"2004-09-21","open":0.413344,"high":0.419824,"low":0.410079,"close":0.41602},{"date":"2004-09-22","open":0.418772,"high":0.422094,"low":0.411741,"close":0.415075},{"date":"2004-09-23","open":0.415844,"high":0.420443,"low":0.409621,"close":0.412407},{"date":"2004-09-24","open":0.412797,"high":0.416494,"low":0.408138,"close":0.413907},{"date":"2004-09-27","open":0.413975,"high":0.422208,"low":0.405417,"close":0.412659},{"date":"2004-09-28","open":0.410309,"high":0.416424,"low":0.408436,"close":0.4158},{"date":"2004-09-29","open":0.413721,"high":0.421928,"low":0.411716,"close":0.4158},{"date":"2004-09-30","open":0.408545,"high":0.416152,"low":0.402218,"close":0.411511},{"date":"2004-10-01","open":0.409717,"high":0.414768,"low":0.401515,"close":0.402556},{"date":"2004-10-04","open":0.4,"high":0.412465,"low":0.398263,"close":0.409731},{"date":"2004-10-05","open":0.406381,"high":0.417241,"low":0.402858,"close":0.411753},{"date":"2004-10-06","open":0.410101,"high":0.416073,"low":0.407415,"close":0.414807},{"date":"2004-10-07","open":0.418728,"high":0.4195,"low":0.406649,"close":0.409304},{"date":"2004-10-08","open":0.408942,"high":0.413467,"low":0.405241,"close":0.409836},{"date":"2004-10-11","open":0.411487,"high":0.413935,"low":0.406492,"close":0.410425},{"date":"2004-10-12","open":0.407605,"high":0.4128,"low":0.405865,"close":0.411887},{"date":"2004-10-13","open":0.411205,"high":0.418678,"low":0.404659,"close":0.40999},{"date":"2004-10-14","open":0.412921,"high":0.416022,"low":0.40526,"close":0.408986},{"date":"2004-10-15","open":0.410262,"high":0.411458,"low":0.40293,"close":0.405797},{"date":"2004-10-18","open":0.393994,"high":0.403282,"low":0.39086,"close":0.40049},{"date":"2004-10-19","open":0.404476,"high":0.405218,"low":0.395321,"close":0.400203},{"date":"2004-10-20","open":0.399106,"high":0.406797,"low":0.397368,"close":0.404055},{"date":"2004-10-21","open":0.403739,"high":0.408687,"low":0.398656,"close":0.404011},{"date":"2004-10-22","open":0.408163,"high":0.415566,"low":0.393662,"close":0.401196},{"date":"2004-10-25","open":0.404772,"high":0.406667,"low":0.396858,"close":0.400581},{"date":"2004-10-26","open":0.401908,"high":0.412231,"low":0.395008,"close":0.405573},{"date":"2004-10-27","open":0.404339,"high":0.41973,"low":0.391471,"close":0.407049},{"date":"2004-10-28","open":0.408382,"high":0.413136,"low":0.4004,"close":0.408761},{"date":"2004-10-29","open":0.414639,"high":0.414891,"low":0.406463,"close":0.410044},{"date":"2004-11-01","open":0.411111,"high":0.415529,"low":0.404089,"close":0.411156},{"date":"2004-11-02","open":0.413138,"high":0.426152,"low":0.397931,"close":0.409347},{"date":"2004-11-03","open":0.4078,"high":0.411623,"low":0.401503,"close":0.407459},{"date":"2004-11-04","open":0.408367,"high":0.415965,"low":0.39922,"close":0.403827},{"date":"2004-11-05","open":0.406634,"high":0.408415,"low":0.39818,"close":0.404297},{"date":"2004-11-08","open":0.407451,"high":0.410742,"low":0.401913,"close":0.40574},{"date":"2004-11-09","open":0.407269,"high":0.4097,"low":0.403011,"close":0.404155},{"date":"2004-11-10","open":0.406507,"high":0.408545,"low":0.397056,"close":0.401208},{"date":"2004-11-11","open":0.394695,"high":0.40413,"low":0.380952,"close":0.397361},{"date":"2004-11-12","open":0.39465,"high":0.398089,"low":0.381978,"close":0.390463},{"date":"2004-11-15","open":0.393009,"high":0.394625,"low":0.386572,"close":0.390718},{"date":"2004-11-16","open":0.392498,"high":0.401961,"low":0.38611,"close":0.39278},{"date":"2004-11-17","open":0.389749,"high":0.402249,"low":0.384838,"close":0.392669},{"date":"2004-11-18","open":0.392248,"high":0.395972,"low":0.388178,"close":0.393129},{"date":"2004-11-19","open":0.390671,"high":0.397322,"low":0.385033,"close":0.39056},{"date":"2004-11-22","open":0.390793,"high":0.391407,"low":0.38345,"close":0.389106},{"date":"2004-11-23","open":0.389432,"high":0.392477,"low":0.382896,"close":0.386682},{"date":"2004-11-24","open":0.387009,"high":0.389443,"low":0.383721,"close":0.388293},{"date":"2004-11-26","open":0.387242,"high":0.390955,"low":0.384869,"close":0.388726},{"date":"2004-11-29","open":0.391236,"high":0.399122,"low":0.384075,"close":0.393657},{"date":"2004-11-30","open":0.395163,"high":0.398635,"low":0.391183,"close":0.393909},{"date":"2004-12-01","open":0.394521,"high":0.3978,"low":0.386355,"close":0.391381},{"date":"2004-12-02","open":0.393083,"high":0.400356,"low":0.383575,"close":0.392809},{"date":"2004-12-03","open":0.392214,"high":0.404827,"low":0.389573,"close":0.398512},{"date":"2004-12-06","open":0.400983,"high":0.404158,"low":0.394938,"close":0.397873},{"date":"2004-12-07","open":0.398737,"high":0.402105,"low":0.392375,"close":0.397703},{"date":"2004-12-08","open":0.397635,"high":0.400911,"low":0.391237,"close":0.395381},{"date":"2004-12-09","open":0.39469,"high":0.40236,"low":0.387321,"close":0.395619},{"date":"2004-12-10","open":0.389739,"high":0.400826,"low":0.389362,"close":0.395744},{"date":"2004-12-13","open":0.395172,"high":0.401689,"low":0.389018,"close":0.395088},{"date":"2004-12-14","open":0.396699,"high":0.402918,"low":0.390239,"close":0.39888},{"date":"2004-12-15","open":0.399422,"high":0.402168,"low":0.387524,"close":0.39325},{"date":"2004-12-16","open":0.395615,"high":0.399309,"low":0.386415,"close":0.393157},{"date":"2004-12-17","open":0.393852,"high":0.396923,"low":0.387146,"close":0.39377},{"date":"2004-12-20","open":0.395242,"high":0.398646,"low":0.389313,"close":0.395978},{"date":"2004-12-21","open":0.396899,"high":0.400389,"low":0.390805,"close":0.393474},{"date":"2004-12-22","open":0.393776,"high":0.403126,"low":0.391969,"close":0.398505},{"date":"2004-12-23","open":0.396977,"high":0.403086,"low":0.3942,"close":0.399499},{"date":"2004-12-27","open":0.399191,"high":0.404325,"low":0.39614,"close":0.400462},{"date":"2004-12-28","open":0.400999,"high":0.403235,"low":0.395504,"close":0.398743},{"date":"2004-12-29","open":0.399579,"high":0.401269,"low":0.393708,"close":0.397703},{"date":"2004-12-30","open":0.397129,"high":0.40238,"low":0.39203,"close":0.398469},{"date":"2004-12-31","open":0.398623,"high":0.401803,"low":0.394642,"close":0.398851},{"date":"2005-01-03","open":0.40111,"high":0.404432,"low":0.394476,"close":0.399884},{"date":"2005-01-04","open":0.39698,"high":0.405532,"low":0.389821,"close":0.39713},{"date":"2005-01-05","open":0.396518,"high":0.399302,"low":0.390604,"close":0.394925},{"date":"2005-01-06","open":0.394151,"high":0.400272,"low":0.388389,"close":0.395385},{"date":"2005-01-07","open":0.394242,"high":0.398654,"low":0.387445,"close":0.392374},{"date":"2005-01-10","open":0.39176,"high":0.396753,"low":0.3797,"close":0.385045},{"date":"2005-01-11","open":0.385607,"high":0.388492,"low":0.381041,"close":0.384889},{"date":"2005-01-12","open":0.386667,"high":0.389245,"low":0.380801,"close":0.383884},{"date":"2005-01-13","open":0.385033,"high":0.392157,"low":0.37913,"close":0.384921},{"date":"2005-01-14","open":0.38511,"high":0.390726,"low":0.384383,"close":0.387848},{"date":"2005-01-18","open":0.388031,"high":0.393552,"low":0.37859,"close":0.38568},{"date":"2005-01-19","open":0.383754,"high":0.38729,"low":0.377435,"close":0.380344},{"date":"2005-01-20","open":0.379815,"high":0.389901,"low":0.375138,"close":0.385994},{"date":"2005-01-21","open":0.384989,"high":0.38764,"low":0.378243,"close":0.381744},{"date":"2005-01-24","open":0.38209,"high":0.388271,"low":0.379445,"close":0.384168},{"date":"2005-01-25","open":0.384127,"high":0.388701,"low":0.382068,"close":0.386215},{"date":"2005-01-26","open":0.384558,"high":0.392871,"low":0.38142,"close":0.390189},{"date":"2005-01-27","open":0.390994,"high":0.394737,"low":0.387717,"close":0.390572},{"date":"2005-01-28","open":0.389974,"high":0.395893,"low":0.385883,"close":0.389891},{"date":"2005-01-31","open":0.387929,"high":0.391321,"low":0.383546,"close":0.386406},{"date":"2005-02-01","open":0.388213,"high":0.390625,"low":0.380714,"close":0.384373},{"date":"2005-02-02","open":0.384815,"high":0.39068,"low":0.381268,"close":0.387144},{"date":"2005-02-03","open":0.386175,"high":0.38693,"low":0.380048,"close":0.384134},{"date":"2005-02-04","open":0.38537,"high":0.393519,"low":0.37509,"close":0.384017},{"date":"2005-02-07","open":0.387273,"high":0.392193,"low":0.384182,"close":0.388483},{"date":"2005-02-08","open":0.389945,"high":0.393683,"low":0.380901,"close":0.384144},{"date":"2005-02-09","open":0.385766,"high":0.39379,"low":0.381982,"close":0.388798},{"date":"2005-02-10","open":0.388909,"high":0.39332,"low":0.381684,"close":0.385243},{"date":"2005-02-11","open":0.384909,"high":0.393281,"low":0.381098,"close":0.388022},{"date":"2005-02-14","open":0.390545,"high":0.393158,"low":0.385952,"close":0.391058},{"date":"2005-02-15","open":0.391788,"high":0.395396,"low":0.384798,"close":0.39019},{"date":"2005-02-16","open":0.402752,"high":0.406371,"low":0.392182,"close":0.396956},{"date":"2005-02-17","open":0.396596,"high":0.405234,"low":0.391837,"close":0.400149},{"date":"2005-02-18","open":0.400744,"high":0.401941,"low":0.392942,"close":0.39631},{"date":"2005-02-22","open":0.394543,"high":0.406062,"low":0.391409,"close":0.402219},{"date":"2005-02-23","open":0.401917,"high":0.406055,"low":0.395301,"close":0.398465},{"date":"2005-02-24","open":0.401507,"high":0.403962,"low":0.395266,"close":0.397577},{"date":"2005-02-25","open":0.399813,"high":0.404851,"low":0.391393,"close":0.398555},{"date":"2005-02-28","open":0.396999,"high":0.402952,"low":0.393911,"close":0.397326},{"date":"2005-03-01","open":0.39777,"high":0.403646,"low":0.394174,"close":0.400296},{"date":"2005-03-02","open":0.399666,"high":0.404851,"low":0.395533,"close":0.398445},{"date":"2005-03-03","open":0.398524,"high":0.40466,"low":0.39694,"close":0.399593},{"date":"2005-03-04","open":0.401479,"high":0.40718,"low":0.399077,"close":0.404374},{"date":"2005-03-07","open":0.400921,"high":0.407016,"low":0.400184,"close":0.403247},{"date":"2005-03-08","open":0.401881,"high":0.407897,"low":0.399263,"close":0.403232},{"date":"2005-03-09","open":0.403096,"high":0.412581,"low":0.398584,"close":0.407967},{"date":"2005-03-10","open":0.408344,"high":0.409743,"low":0.402284,"close":0.405268},{"date":"2005-03-11","open":0.403195,"high":0.408762,"low":0.397183,"close":0.403036},{"date":"2005-03-14","open":0.404943,"high":0.406696,"low":0.396945,"close":0.401479},{"date":"2005-03-15","open":0.402462,"high":0.406977,"low":0.398,"close":0.402209},{"date":"2005-03-16","open":0.404015,"high":0.410628,"low":0.39878,"close":0.402109},{"date":"2005-03-17","open":0.393979,"high":0.406365,"low":0.39285,"close":0.40153},{"date":"2005-03-18","open":0.40084,"high":0.403448,"low":0.39264,"close":0.393957},{"date":"2005-03-21","open":0.396759,"high":0.398585,"low":0.389981,"close":0.395738},{"date":"2005-03-22","open":0.394917,"high":0.402074,"low":0.389581,"close":0.397313},{"date":"2005-03-23","open":0.397115,"high":0.398574,"low":0.392393,"close":0.395885},{"date":"2005-03-24","open":0.399421,"high":0.399961,"low":0.390416,"close":0.396764},{"date":"2005-03-28","open":0.398193,"high":0.399923,"low":0.390833,"close":0.392741},{"date":"2005-03-29","open":0.393355,"high":0.397355,"low":0.389869,"close":0.395869},{"date":"2005-03-30","open":0.395989,"high":0.401146,"low":0.387839,"close":0.393178},{"date":"2005-03-31","open":0.392509,"high":0.39607,"low":0.388577,"close":0.392985},{"date":"2005-04-01","open":0.392495,"high":0.399543,"low":0.387242,"close":0.392153},{"date":"2005-04-04","open":0.393195,"high":0.39604,"low":0.389613,"close":0.39325},{"date":"2005-04-05","open":0.394318,"high":0.398102,"low":0.390699,"close":0.394906},{"date":"2005-04-06","open":0.39548,"high":0.398033,"low":0.390317,"close":0.394329},{"date":"2005-04-07","open":0.395125,"high":0.399282,"low":0.390768,"close":0.394234},{"date":"2005-04-08","open":0.39399,"high":0.399472,"low":0.391985,"close":0.396571},{"date":"2005-04-11","open":0.395693,"high":0.398642,"low":0.391207,"close":0.39435},{"date":"2005-04-12","open":0.393335,"high":0.401325,"low":0.386684,"close":0.394668},{"date":"2005-04-13","open":0.39408,"high":0.39735,"low":0.388242,"close":0.392504},{"date":"2005-04-14","open":0.388224,"high":0.396047,"low":0.379859,"close":0.381574},{"date":"2005-04-15","open":0.382545,"high":0.38477,"low":0.371166,"close":0.376436},{"date":"2005-04-18","open":0.378986,"high":0.381225,"low":0.372667,"close":0.376032},{"date":"2005-04-19","open":0.391049,"high":0.396014,"low":0.384531,"close":0.388991},{"date":"2005-04-20","open":0.391312,"high":0.394074,"low":0.381808,"close":0.386632},{"date":"2005-04-21","open":0.38843,"high":0.390582,"low":0.381466,"close":0.383659},{"date":"2005-04-22","open":0.383547,"high":0.393418,"low":0.381186,"close":0.386818},{"date":"2005-04-25","open":0.387397,"high":0.392038,"low":0.381453,"close":0.387015},{"date":"2005-04-26","open":0.388353,"high":0.394607,"low":0.384893,"close":0.38913},{"date":"2005-04-27","open":0.39,"high":0.390545,"low":0.383048,"close":0.387581},{"date":"2005-04-28","open":0.388342,"high":0.393401,"low":0.385701,"close":0.387477},{"date":"2005-04-29","open":0.387659,"high":0.396391,"low":0.382406,"close":0.390367},{"date":"2005-05-02","open":0.392954,"high":0.394038,"low":0.386347,"close":0.389734},{"date":"2005-05-03","open":0.389803,"high":0.395508,"low":0.387258,"close":0.391273},{"date":"2005-05-04","open":0.391142,"high":0.396132,"low":0.385498,"close":0.387849},{"date":"2005-05-05","open":0.387777,"high":0.394718,"low":0.385619,"close":0.391035},{"date":"2005-05-06","open":0.393416,"high":0.397608,"low":0.388204,"close":0.394361},{"date":"2005-05-09","open":0.394361,"high":0.399069,"low":0.391166,"close":0.395423},{"date":"2005-05-10","open":0.393226,"high":0.396253,"low":0.388252,"close":0.392407},{"date":"2005-05-11","open":0.39152,"high":0.393606,"low":0.38444,"close":0.388899},{"date":"2005-05-12","open":0.393668,"high":0.395337,"low":0.38386,"close":0.389732},{"date":"2005-05-13","open":0.393768,"high":0.395378,"low":0.385792,"close":0.390927},{"date":"2005-05-16","open":0.391327,"high":0.392775,"low":0.388233,"close":0.390575},{"date":"2005-05-17","open":0.39105,"high":0.397285,"low":0.387354,"close":0.394386},{"date":"2005-05-18","open":0.393274,"high":0.399325,"low":0.390218,"close":0.39619},{"date":"2005-05-19","open":0.396506,"high":0.399823,"low":0.392926,"close":0.396809},{"date":"2005-05-20","open":0.395589,"high":0.398098,"low":0.391259,"close":0.394433},{"date":"2005-05-23","open":0.394354,"high":0.399117,"low":0.392644,"close":0.396369},{"date":"2005-05-24","open":0.396424,"high":0.400461,"low":0.393045,"close":0.396512},{"date":"2005-05-25","open":0.396466,"high":0.399858,"low":0.39292,"close":0.39386},{"date":"2005-05-26","open":0.394141,"high":0.396515,"low":0.391958,"close":0.393791},{"date":"2005-05-27","open":0.395316,"high":0.39922,"low":0.393737,"close":0.39682},{"date":"2005-05-31","open":0.396283,"high":0.398151,"low":0.391427,"close":0.396729},{"date":"2005-06-01","open":0.396616,"high":0.400285,"low":0.389717,"close":0.392467},{"date":"2005-06-02","open":0.390685,"high":0.3965,"low":0.388324,"close":0.393497},{"date":"2005-06-03","open":0.392643,"high":0.399785,"low":0.385956,"close":0.394929},{"date":"2005-06-06","open":0.392787,"high":0.397088,"low":0.38968,"close":0.394298},{"date":"2005-06-07","open":0.393214,"high":0.398424,"low":0.391212,"close":0.394633},{"date":"2005-06-08","open":0.394671,"high":0.400253,"low":0.391133,"close":0.395638},{"date":"2005-06-09","open":0.394903,"high":0.398115,"low":0.390476,"close":0.393153},{"date":"2005-06-10","open":0.395694,"high":0.398622,"low":0.392079,"close":0.395893},{"date":"2005-06-13","open":0.392934,"high":0.398188,"low":0.389955,"close":0.392298},{"date":"2005-06-14","open":0.393928,"high":0.397542,"low":0.391734,"close":0.393699},{"date":"2005-06-15","open":0.395135,"high":0.396278,"low":0.38875,"close":0.391039},{"date":"2005-06-16","open":0.392986,"high":0.395785,"low":0.386988,"close":0.390614},{"date":"2005-06-17","open":0.38931,"high":0.396484,"low":0.385863,"close":0.395086},{"date":"2005-06-20","open":0.39431,"high":0.398013,"low":0.390227,"close":0.392143},{"date":"2005-06-21","open":0.392825,"high":0.395324,"low":0.388929,"close":0.390907},{"date":"2005-06-22","open":0.39007,"high":0.397785,"low":0.386319,"close":0.393155},{"date":"2005-06-23","open":0.393466,"high":0.398279,"low":0.38914,"close":0.392564},{"date":"2005-06-24","open":0.392465,"high":0.39624,"low":0.382673,"close":0.388797},{"date":"2005-06-27","open":0.390501,"high":0.395163,"low":0.387121,"close":0.390015},{"date":"2005-06-28","open":0.394275,"high":0.397192,"low":0.384992,"close":0.391027},{"date":"2005-06-29","open":0.38992,"high":0.394592,"low":0.387455,"close":0.392247},{"date":"2005-06-30","open":0.3932,"high":0.39643,"low":0.382877,"close":0.387169},{"date":"2005-07-01","open":0.395849,"high":0.402005,"low":0.390194,"close":0.394506},{"date":"2005-07-05","open":0.397566,"high":0.399326,"low":0.39212,"close":0.395892},{"date":"2005-07-06","open":0.395876,"high":0.402588,"low":0.392804,"close":0.399011},{"date":"2005-07-07","open":0.398198,"high":0.403879,"low":0.390935,"close":0.395604},{"date":"2005-07-08","open":0.398102,"high":0.407028,"low":0.388754,"close":0.399215},{"date":"2005-07-11","open":0.394275,"high":0.401269,"low":0.390993,"close":0.397214},{"date":"2005-07-12","open":0.391075,"high":0.396507,"low":0.385466,"close":0.392125},{"date":"2005-07-13","open":0.390476,"high":0.39359,"low":0.387003,"close":0.391106},{"date":"2005-07-14","open":0.388929,"high":0.393285,"low":0.385291,"close":0.38943},{"date":"2005-07-15","open":0.38904,"high":0.390195,"low":0.383044,"close":0.388458},{"date":"2005-07-18","open":0.38923,"high":0.397218,"low":0.387155,"close":0.392753},{"date":"2005-07-19","open":0.394703,"high":0.398788,"low":0.385278,"close":0.390169},{"date":"2005-07-20","open":0.394,"high":0.404082,"low":0.389907,"close":0.396886},{"date":"2005-07-21","open":0.404488,"high":0.409969,"low":0.396034,"close":0.401975},{"date":"2005-07-22","open":0.402394,"high":0.407005,"low":0.392753,"close":0.401605},{"date":"2005-07-25","open":0.401457,"high":0.407524,"low":0.394407,"close":0.399853},{"date":"2005-07-26","open":0.399707,"high":0.405073,"low":0.396903,"close":0.401138},{"date":"2005-07-27","open":0.403715,"high":0.406998,"low":0.397525,"close":0.401826},{"date":"2005-07-28","open":0.403502,"high":0.407489,"low":0.398767,"close":0.404151},{"date":"2005-07-29","open":0.403646,"high":0.407373,"low":0.396664,"close":0.401247},{"date":"2005-08-01","open":0.407785,"high":0.408526,"low":0.396872,"close":0.401758},{"date":"2005-08-02","open":0.400914,"high":0.407421,"low":0.398908,"close":0.40372},{"date":"2005-08-03","open":0.4033,"high":0.410544,"low":0.4,"close":0.408484},{"date":"2005-08-04","open":0.407713,"high":0.409258,"low":0.40142,"close":0.405484},{"date":"2005-08-05","open":0.405256,"high":0.408503,"low":0.399048,"close":0.405038},{"date":"2005-08-08","open":0.404889,"high":0.40986,"low":0.398131,"close":0.405195},{"date":"2005-08-09","open":0.407126,"high":0.410223,"low":0.402132,"close":0.406452},{"date":"2005-08-10","open":0.405386,"high":0.408798,"low":0.398908,"close":0.403641},{"date":"2005-08-11","open":0.402394,"high":0.407196,"low":0.398575,"close":0.403217},{"date":"2005-08-12","open":0.402495,"high":0.405107,"low":0.395769,"close":0.399011},{"date":"2005-08-15","open":0.399229,"high":0.401764,"low":0.394082,"close":0.396178},{"date":"2005-08-16","open":0.396292,"high":0.399122,"low":0.39084,"close":0.395145},{"date":"2005-08-17","open":0.395455,"high":0.399081,"low":0.392571,"close":0.395761},{"date":"2005-08-18","open":0.39707,"high":0.401914,"low":0.393696,"close":0.398864},{"date":"2005-08-19","open":0.404449,"high":0.409374,"low":0.401852,"close":0.404077},{"date":"2005-08-22","open":0.404576,"high":0.408022,"low":0.395111,"close":0.40218},{"date":"2005-08-23","open":0.402361,"high":0.404046,"low":0.397468,"close":0.402477},{"date":"2005-08-24","open":0.403502,"high":0.409401,"low":0.397096,"close":0.403535},{"date":"2005-08-25","open":0.399269,"high":0.40442,"low":0.396175,"close":0.401945},{"date":"2005-08-26","open":0.401916,"high":0.406667,"low":0.398934,"close":0.401215},{"date":"2005-08-29","open":0.401779,"high":0.408636,"low":0.394,"close":0.401387},{"date":"2005-08-30","open":0.400585,"high":0.406215,"low":0.393514,"close":0.395985},{"date":"2005-08-31","open":0.396561,"high":0.408492,"low":0.392357,"close":0.401094},{"date":"2005-09-01","open":0.400548,"high":0.406233,"low":0.394394,"close":0.399272},{"date":"2005-09-02","open":0.401092,"high":0.404396,"low":0.395404,"close":0.401647},{"date":"2005-09-06","open":0.403346,"high":0.407104,"low":0.400433,"close":0.403334},{"date":"2005-09-07","open":0.405455,"high":0.407064,"low":0.39838,"close":0.402525},{"date":"2005-09-08","open":0.397996,"high":0.403499,"low":0.393655,"close":0.401742},{"date":"2005-09-09","open":0.401742,"high":0.403752,"low":0.39589,"close":0.398877},{"date":"2005-09-12","open":0.398728,"high":0.40327,"low":0.39514,"close":0.399242},{"date":"2005-09-13","open":0.393463,"high":0.399781,"low":0.390603,"close":0.393617},{"date":"2005-09-14","open":0.393753,"high":0.396958,"low":0.388889,"close":0.393135},{"date":"2005-09-15","open":0.393076,"high":0.394941,"low":0.387172,"close":0.391812},{"date":"2005-09-16","open":0.390877,"high":0.394174,"low":0.385727,"close":0.3875},{"date":"2005-09-19","open":0.389018,"high":0.394565,"low":0.386738,"close":0.391124},{"date":"2005-09-20","open":0.390865,"high":0.395875,"low":0.38575,"close":0.391423},{"date":"2005-09-21","open":0.391344,"high":0.394444,"low":0.386818,"close":0.391151},{"date":"2005-09-22","open":0.390072,"high":0.394585,"low":0.386091,"close":0.389843},{"date":"2005-09-23","open":0.390573,"high":0.394557,"low":0.386035,"close":0.388553},{"date":"2005-09-26","open":0.388889,"high":0.395009,"low":0.381125,"close":0.38988},{"date":"2005-09-27","open":0.387718,"high":0.392916,"low":0.381838,"close":0.384141},{"date":"2005-09-28","open":0.38695,"high":0.390767,"low":0.381622,"close":0.389393},{"date":"2005-09-29","open":0.380674,"high":0.386034,"low":0.373137,"close":0.381416},{"date":"2005-09-30","open":0.380617,"high":0.384139,"low":0.377239,"close":0.380885},{"date":"2005-10-03","open":0.381062,"high":0.385557,"low":0.378312,"close":0.38241},{"date":"2005-10-04","open":0.382135,"high":0.385772,"low":0.374891,"close":0.380683},{"date":"2005-10-05","open":0.379037,"high":0.381449,"low":0.369837,"close":0.372227},{"date":"2005-10-06","open":0.372402,"high":0.374629,"low":0.364918,"close":0.36853},{"date":"2005-10-07","open":0.366954,"high":0.374386,"low":0.361603,"close":0.367148},{"date":"2005-10-10","open":0.368937,"high":0.370552,"low":0.362613,"close":0.366318},{"date":"2005-10-11","open":0.367129,"high":0.369328,"low":0.361063,"close":0.364607},{"date":"2005-10-12","open":0.364834,"high":0.369069,"low":0.359245,"close":0.361462},{"date":"2005-10-13","open":0.362762,"high":0.366434,"low":0.357759,"close":0.362972},{"date":"2005-10-14","open":0.364367,"high":0.369185,"low":0.359391,"close":0.365849},{"date":"2005-10-17","open":0.365696,"high":0.370299,"low":0.362693,"close":0.364439},{"date":"2005-10-18","open":0.365472,"high":0.367386,"low":0.35595,"close":0.358025},{"date":"2005-10-19","open":0.362045,"high":0.364475,"low":0.354761,"close":0.359539},{"date":"2005-10-20","open":0.368937,"high":0.372873,"low":0.359044,"close":0.365008},{"date":"2005-10-21","open":0.366719,"high":0.372988,"low":0.361702,"close":0.363952},{"date":"2005-10-24","open":0.366019,"high":0.369951,"low":0.362711,"close":0.365769},{"date":"2005-10-25","open":0.364562,"high":0.370435,"low":0.361402,"close":0.366034},{"date":"2005-10-26","open":0.368047,"high":0.372437,"low":0.363949,"close":0.367854},{"date":"2005-10-27","open":0.367708,"high":0.369437,"low":0.359079,"close":0.361593},{"date":"2005-10-28","open":0.363636,"high":0.368611,"low":0.359118,"close":0.3641},{"date":"2005-10-31","open":0.361999,"high":0.365601,"low":0.356962,"close":0.362051},{"date":"2005-11-01","open":0.361186,"high":0.36592,"low":0.358542,"close":0.364071},{"date":"2005-11-02","open":0.362321,"high":0.363512,"low":0.359261,"close":0.360861},{"date":"2005-11-03","open":0.36154,"high":0.363714,"low":0.358953,"close":0.360542},{"date":"2005-11-04","open":0.361893,"high":0.367977,"low":0.355909,"close":0.360922},{"date":"2005-11-07","open":0.362175,"high":0.364213,"low":0.358285,"close":0.362193},{"date":"2005-11-08","open":0.365501,"high":0.368503,"low":0.359466,"close":0.361407},{"date":"2005-11-09","open":0.36206,"high":0.365186,"low":0.358532,"close":0.36175},{"date":"2005-11-10","open":0.362346,"high":0.366226,"low":0.357663,"close":0.361012},{"date":"2005-11-11","open":0.359709,"high":0.365408,"low":0.357845,"close":0.364225},{"date":"2005-11-14","open":0.365691,"high":0.366518,"low":0.361778,"close":0.363311},{"date":"2005-11-15","open":0.363077,"high":0.365098,"low":0.358926,"close":0.36167},{"date":"2005-11-16","open":0.361191,"high":0.362752,"low":0.35792,"close":0.359066},{"date":"2005-11-17","open":0.359407,"high":0.365205,"low":0.356729,"close":0.359547},{"date":"2005-11-18","open":0.362025,"high":0.366144,"low":0.356778,"close":0.36056},{"date":"2005-11-21","open":0.363137,"high":0.363262,"low":0.358581,"close":0.360788},{"date":"2005-11-22","open":0.360403,"high":0.362626,"low":0.353613,"close":0.356577},{"date":"2005-11-23","open":0.358494,"high":0.361839,"low":0.354358,"close":0.357718},{"date":"2005-11-25","open":0.358122,"high":0.358923,"low":0.356167,"close":0.357262},{"date":"2005-11-28","open":0.358179,"high":0.363148,"low":0.3558,"close":0.358772},{"date":"2005-11-29","open":0.358674,"high":0.36219,"low":0.355907,"close":0.360214},{"date":"2005-11-30","open":0.359205,"high":0.365066,"low":0.355134,"close":0.360642},{"date":"2005-12-01","open":0.356725,"high":0.361036,"low":0.356011,"close":0.357835},{"date":"2005-12-02","open":0.357478,"high":0.361036,"low":0.354871,"close":0.357429},{"date":"2005-12-05","open":0.356594,"high":0.361013,"low":0.355178,"close":0.356164},{"date":"2005-12-06","open":0.355927,"high":0.357896,"low":0.351011,"close":0.356222},{"date":"2005-12-07","open":0.35858,"high":0.361695,"low":0.352832,"close":0.356299},{"date":"2005-12-08","open":0.354676,"high":0.358151,"low":0.35047,"close":0.354495},{"date":"2005-12-09","open":0.353617,"high":0.356476,"low":0.347189,"close":0.351695},{"date":"2005-12-12","open":0.349241,"high":0.352663,"low":0.343933,"close":0.346822},{"date":"2005-12-13","open":0.348142,"high":0.351338,"low":0.343266,"close":0.347295},{"date":"2005-12-14","open":0.348652,"high":0.351026,"low":0.342814,"close":0.346835},{"date":"2005-12-15","open":0.346167,"high":0.349373,"low":0.342785,"close":0.345302},{"date":"2005-12-16","open":0.345652,"high":0.34728,"low":0.341577,"close":0.344534},{"date":"2005-12-19","open":0.345837,"high":0.352049,"low":0.34462,"close":0.347833},{"date":"2005-12-20","open":0.348096,"high":0.351607,"low":0.343406,"close":0.348318},{"date":"2005-12-21","open":0.346348,"high":0.351127,"low":0.344227,"close":0.347907},{"date":"2005-12-22","open":0.34743,"high":0.350068,"low":0.344306,"close":0.348531},{"date":"2005-12-23","open":0.346387,"high":0.350246,"low":0.344677,"close":0.347408},{"date":"2005-12-27","open":0.348187,"high":0.350925,"low":0.34094,"close":0.346173},{"date":"2005-12-28","open":0.346173,"high":0.348526,"low":0.341898,"close":0.343671},{"date":"2005-12-29","open":0.341849,"high":0.345089,"low":0.339379,"close":0.340947},{"date":"2005-12-30","open":0.339613,"high":0.345476,"low":0.338596,"close":0.341232},{"date":"2006-01-03","open":0.340287,"high":0.34787,"low":0.336782,"close":0.342202},{"date":"2006-01-04","open":0.344249,"high":0.346083,"low":0.339003,"close":0.341704},{"date":"2006-01-05","open":0.341553,"high":0.347525,"low":0.338844,"close":0.345402},{"date":"2006-01-06","open":0.344463,"high":0.350777,"low":0.341982,"close":0.347483},{"date":"2006-01-09","open":0.348096,"high":0.352027,"low":0.346083,"close":0.350927},{"date":"2006-01-10","open":0.347218,"high":0.354751,"low":0.346691,"close":0.352284},{"date":"2006-01-11","open":0.351383,"high":0.357009,"low":0.348571,"close":0.35406},{"date":"2006-01-12","open":0.351678,"high":0.356324,"low":0.350127,"close":0.352141},{"date":"2006-01-13","open":0.350678,"high":0.354547,"low":0.347142,"close":0.351959},{"date":"2006-01-17","open":0.352921,"high":0.355005,"low":0.348738,"close":0.351189},{"date":"2006-01-18","open":0.351027,"high":0.353205,"low":0.345414,"close":0.349546},{"date":"2006-01-19","open":0.350874,"high":0.355145,"low":0.347305,"close":0.350763},{"date":"2006-01-20","open":0.350377,"high":0.356918,"low":0.33768,"close":0.350035},{"date":"2006-01-23","open":0.349284,"high":0.355295,"low":0.345841,"close":0.352174},{"date":"2006-01-24","open":0.35795,"high":0.358818,"low":0.348519,"close":0.352343},{"date":"2006-01-25","open":0.354045,"high":0.358823,"low":0.351435,"close":0.35687},{"date":"2006-01-26","open":0.358085,"high":0.362511,"low":0.3549,"close":0.361324},{"date":"2006-01-27","open":0.363159,"high":0.375,"low":0.353638,"close":0.360653},{"date":"2006-01-30","open":0.3608,"high":0.364426,"low":0.356261,"close":0.362248},{"date":"2006-01-31","open":0.36416,"high":0.366462,"low":0.357812,"close":0.36184},{"date":"2006-02-01","open":0.362612,"high":0.365669,"low":0.358115,"close":0.362319},{"date":"2006-02-02","open":0.361948,"high":0.364035,"low":0.355667,"close":0.358921},{"date":"2006-02-03","open":0.35888,"high":0.361121,"low":0.351797,"close":0.35647},{"date":"2006-02-06","open":0.356744,"high":0.361106,"low":0.3529,"close":0.360578},{"date":"2006-02-07","open":0.364437,"high":0.366885,"low":0.354574,"close":0.360886},{"date":"2006-02-08","open":0.357539,"high":0.362423,"low":0.352452,"close":0.359986},{"date":"2006-02-09","open":0.358813,"high":0.362951,"low":0.352101,"close":0.355224},{"date":"2006-02-10","open":0.355096,"high":0.361431,"low":0.350129,"close":0.355256},{"date":"2006-02-13","open":0.357773,"high":0.36083,"low":0.351314,"close":0.353646},{"date":"2006-02-14","open":0.355903,"high":0.361479,"low":0.352384,"close":0.356687},{"date":"2006-02-15","open":0.358504,"high":0.361542,"low":0.354177,"close":0.357118},{"date":"2006-02-16","open":0.358023,"high":0.36141,"low":0.350596,"close":0.354344},{"date":"2006-02-17","open":0.355472,"high":0.357875,"low":0.348782,"close":0.354549},{"date":"2006-02-21","open":0.355756,"high":0.35797,"low":0.351946,"close":0.35571},{"date":"2006-02-22","open":0.357957,"high":0.358979,"low":0.354234,"close":0.35661},{"date":"2006-02-23","open":0.358918,"high":0.361092,"low":0.350083,"close":0.35233},{"date":"2006-02-24","open":0.353119,"high":0.3573,"low":0.350419,"close":0.35472},{"date":"2006-02-27","open":0.353689,"high":0.357479,"low":0.352087,"close":0.357419},{"date":"2006-02-28","open":0.359243,"high":0.36097,"low":0.352684,"close":0.355101},{"date":"2006-03-01","open":0.354844,"high":0.359335,"low":0.351942,"close":0.357131},{"date":"2006-03-02","open":0.35661,"high":0.357422,"low":0.35101,"close":0.353576},{"date":"2006-03-03","open":0.352762,"high":0.35632,"low":0.34865,"close":0.351379},{"date":"2006-03-06","open":0.352158,"high":0.355698,"low":0.349305,"close":0.351542},{"date":"2006-03-07","open":0.352783,"high":0.353515,"low":0.348487,"close":0.349732},{"date":"2006-03-08","open":0.350176,"high":0.356783,"low":0.347906,"close":0.353059},{"date":"2006-03-09","open":0.352764,"high":0.356903,"low":0.350125,"close":0.353333},{"date":"2006-03-10","open":0.355522,"high":0.358204,"low":0.352211,"close":0.354491},{"date":"2006-03-13","open":0.355,"high":0.357262,"low":0.350124,"close":0.351298},{"date":"2006-03-14","open":0.352473,"high":0.356739,"low":0.350744,"close":0.353963},{"date":"2006-03-15","open":0.355182,"high":0.359288,"low":0.353547,"close":0.355811},{"date":"2006-03-16","open":0.354817,"high":0.358124,"low":0.35299,"close":0.356427},{"date":"2006-03-17","open":0.3553,"high":0.358614,"low":0.354184,"close":0.356144},{"date":"2006-03-20","open":0.357131,"high":0.361345,"low":0.355064,"close":0.358336},{"date":"2006-03-21","open":0.358519,"high":0.361261,"low":0.354817,"close":0.359147},{"date":"2006-03-22","open":0.360741,"high":0.361921,"low":0.356427,"close":0.357573},{"date":"2006-03-23","open":0.358725,"high":0.363174,"low":0.353789,"close":0.358701},{"date":"2006-03-24","open":0.358983,"high":0.363358,"low":0.355559,"close":0.359454},{"date":"2006-03-27","open":0.359824,"high":0.362277,"low":0.357783,"close":0.359383},{"date":"2006-03-28","open":0.360109,"high":0.363932,"low":0.358102,"close":0.360712},{"date":"2006-03-29","open":0.359276,"high":0.364356,"low":0.357252,"close":0.360897},{"date":"2006-03-30","open":0.360096,"high":0.364059,"low":0.35757,"close":0.362416},{"date":"2006-03-31","open":0.360616,"high":0.365431,"low":0.357436,"close":0.362346},{"date":"2006-04-03","open":0.361435,"high":0.366095,"low":0.35886,"close":0.361971},{"date":"2006-04-04","open":0.361015,"high":0.365672,"low":0.359807,"close":0.363951},{"date":"2006-04-05","open":0.363904,"high":0.365405,"low":0.359876,"close":0.362411},{"date":"2006-04-06","open":0.363448,"high":0.3649,"low":0.356726,"close":0.359359},{"date":"2006-04-07","open":0.359058,"high":0.362723,"low":0.353888,"close":0.357785},{"date":"2006-04-10","open":0.358033,"high":0.359245,"low":0.353213,"close":0.357032},{"date":"2006-04-11","open":0.361073,"high":0.365027,"low":0.35286,"close":0.357032},{"date":"2006-04-12","open":0.356674,"high":0.357674,"low":0.352647,"close":0.35539},{"date":"2006-04-13","open":0.355982,"high":0.35905,"low":0.353407,"close":0.356489},{"date":"2006-04-17","open":0.358258,"high":0.361194,"low":0.35346,"close":0.357554},{"date":"2006-04-18","open":0.355252,"high":0.360556,"low":0.352204,"close":0.355544},{"date":"2006-04-19","open":0.35648,"high":0.363417,"low":0.352941,"close":0.358988},{"date":"2006-04-20","open":0.359704,"high":0.368586,"low":0.356983,"close":0.364921},{"date":"2006-04-21","open":0.365535,"high":0.368015,"low":0.361916,"close":0.365909},{"date":"2006-04-24","open":0.364971,"high":0.370731,"low":0.360667,"close":0.362843},{"date":"2006-04-25","open":0.364242,"high":0.365024,"low":0.356674,"close":0.359652},{"date":"2006-04-26","open":0.357662,"high":0.36192,"low":0.356367,"close":0.360525},{"date":"2006-04-27","open":0.365584,"high":0.369974,"low":0.356886,"close":0.362087},{"date":"2006-04-28","open":0.361135,"high":0.363495,"low":0.358526,"close":0.360234},{"date":"2006-05-01","open":0.361373,"high":0.363919,"low":0.356948,"close":0.360839},{"date":"2006-05-02","open":0.362119,"high":0.366234,"low":0.361011,"close":0.364452},{"date":"2006-05-03","open":0.364848,"high":0.366095,"low":0.357913,"close":0.358597},{"date":"2006-05-04","open":0.358632,"high":0.360356,"low":0.354297,"close":0.358189},{"date":"2006-05-05","open":0.358427,"high":0.364796,"low":0.354409,"close":0.360933},{"date":"2006-05-08","open":0.362851,"high":0.372255,"low":0.36135,"close":0.368251},{"date":"2006-05-09","open":0.36843,"high":0.373845,"low":0.367052,"close":0.371998},{"date":"2006-05-10","open":0.372951,"high":0.374529,"low":0.368412,"close":0.370326},{"date":"2006-05-11","open":0.370869,"high":0.374764,"low":0.367965,"close":0.371722},{"date":"2006-05-12","open":0.370802,"high":0.374719,"low":0.367416,"close":0.368179},{"date":"2006-05-15","open":0.368161,"high":0.376004,"low":0.359733,"close":0.367945},{"date":"2006-05-16","open":0.370924,"high":0.371741,"low":0.363667,"close":0.367415},{"date":"2006-05-17","open":0.36947,"high":0.371704,"low":0.36,"close":0.36513},{"date":"2006-05-18","open":0.367144,"high":0.374744,"low":0.364554,"close":0.371102},{"date":"2006-05-19","open":0.372636,"high":0.376592,"low":0.36734,"close":0.372355},{"date":"2006-05-22","open":0.372945,"high":0.374807,"low":0.364048,"close":0.367808},{"date":"2006-05-23","open":0.366639,"high":0.36759,"low":0.361883,"close":0.364808},{"date":"2006-05-24","open":0.364062,"high":0.372136,"low":0.359055,"close":0.364811},{"date":"2006-05-25","open":0.366501,"high":0.369157,"low":0.361762,"close":0.366413},{"date":"2006-05-26","open":0.366678,"high":0.370775,"low":0.363831,"close":0.366799},{"date":"2006-05-30","open":0.367215,"high":0.368045,"low":0.359769,"close":0.36147},{"date":"2006-05-31","open":0.362175,"high":0.367378,"low":0.359881,"close":0.364208},{"date":"2006-06-01","open":0.364254,"high":0.365098,"low":0.356921,"close":0.359411},{"date":"2006-06-02","open":0.359455,"high":0.36649,"low":0.357377,"close":0.361793},{"date":"2006-06-05","open":0.362597,"high":0.367751,"low":0.358678,"close":0.363347},{"date":"2006-06-06","open":0.363091,"high":0.365858,"low":0.356907,"close":0.359385},{"date":"2006-06-07","open":0.359545,"high":0.363184,"low":0.356638,"close":0.359701},{"date":"2006-06-08","open":0.36137,"high":0.363454,"low":0.35575,"close":0.360885},{"date":"2006-06-09","open":0.365,"high":0.367169,"low":0.360033,"close":0.363424},{"date":"2006-06-12","open":0.36534,"high":0.366689,"low":0.360067,"close":0.362693},{"date":"2006-06-13","open":0.363162,"high":0.367108,"low":0.357286,"close":0.36379},{"date":"2006-06-14","open":0.364658,"high":0.368232,"low":0.359682,"close":0.363744},{"date":"2006-06-15","open":0.36413,"high":0.367793,"low":0.359851,"close":0.364252},{"date":"2006-06-16","open":0.361401,"high":0.365275,"low":0.358563,"close":0.361977},{"date":"2006-06-19","open":0.360587,"high":0.366605,"low":0.355692,"close":0.361828},{"date":"2006-06-20","open":0.362086,"high":0.364744,"low":0.356666,"close":0.360938},{"date":"2006-06-21","open":0.359078,"high":0.363682,"low":0.356023,"close":0.360678},{"date":"2006-06-22","open":0.361209,"high":0.362947,"low":0.35299,"close":0.357214},{"date":"2006-06-23","open":0.358377,"high":0.361817,"low":0.355656,"close":0.359388},{"date":"2006-06-26","open":0.36031,"high":0.362959,"low":0.356484,"close":0.35994},{"date":"2006-06-27","open":0.363652,"high":0.364706,"low":0.354758,"close":0.359499},{"date":"2006-06-28","open":0.358519,"high":0.36209,"low":0.356746,"close":0.360041},{"date":"2006-06-29","open":0.358491,"high":0.36516,"low":0.355932,"close":0.361849},{"date":"2006-06-30","open":0.363056,"high":0.365239,"low":0.355537,"close":0.358261},{"date":"2006-07-03","open":0.356436,"high":0.360963,"low":0.355014,"close":0.359881},{"date":"2006-07-05","open":0.358387,"high":0.360899,"low":0.352767,"close":0.356894},{"date":"2006-07-06","open":0.359175,"high":0.36291,"low":0.354706,"close":0.359013},{"date":"2006-07-07","open":0.358244,"high":0.361116,"low":0.355072,"close":0.357096},{"date":"2006-07-10","open":0.356966,"high":0.360997,"low":0.35431,"close":0.357998},{"date":"2006-07-11","open":0.359316,"high":0.362619,"low":0.354058,"close":0.35574},{"date":"2006-07-12","open":0.356307,"high":0.359378,"low":0.350323,"close":0.356628},{"date":"2006-07-13","open":0.35109,"high":0.354221,"low":0.34376,"close":0.347189},{"date":"2006-07-14","open":0.346774,"high":0.351,"low":0.341224,"close":0.344984},{"date":"2006-07-17","open":0.34658,"high":0.349201,"low":0.341139,"close":0.342807},{"date":"2006-07-18","open":0.347994,"high":0.350996,"low":0.340553,"close":0.344566},{"date":"2006-07-19","open":0.347145,"high":0.351191,"low":0.342722,"close":0.349609},{"date":"2006-07-20","open":0.347833,"high":0.351953,"low":0.345855,"close":0.350832},{"date":"2006-07-21","open":0.354333,"high":0.355641,"low":0.34724,"close":0.349745},{"date":"2006-07-24","open":0.349753,"high":0.352097,"low":0.346057,"close":0.347277},{"date":"2006-07-25","open":0.347537,"high":0.354973,"low":0.344035,"close":0.352838},{"date":"2006-07-26","open":0.350724,"high":0.355301,"low":0.34417,"close":0.349364},{"date":"2006-07-27","open":0.348997,"high":0.357635,"low":0.34628,"close":0.354617},{"date":"2006-07-28","open":0.353287,"high":0.356129,"low":0.349858,"close":0.352606},{"date":"2006-07-31","open":0.352271,"high":0.356132,"low":0.349434,"close":0.351057},{"date":"2006-08-01","open":0.352057,"high":0.355131,"low":0.347089,"close":0.350799},{"date":"2006-08-02","open":0.351708,"high":0.356742,"low":0.349462,"close":0.350633},{"date":"2006-08-03","open":0.349628,"high":0.353016,"low":0.346269,"close":0.350255},{"date":"2006-08-04","open":0.351911,"high":0.353317,"low":0.345274,"close":0.347158},{"date":"2006-08-07","open":0.347489,"high":0.354516,"low":0.34377,"close":0.345313},{"date":"2006-08-08","open":0.345094,"high":0.347387,"low":0.342423,"close":0.344389},{"date":"2006-08-09","open":0.346633,"high":0.350891,"low":0.341883,"close":0.348186},{"date":"2006-08-10","open":0.348511,"high":0.351696,"low":0.34436,"close":0.34731},{"date":"2006-08-11","open":0.347039,"high":0.348475,"low":0.343627,"close":0.345492},{"date":"2006-08-14","open":0.347551,"high":0.348657,"low":0.343027,"close":0.344019},{"date":"2006-08-15","open":0.345679,"high":0.349732,"low":0.344687,"close":0.348482},{"date":"2006-08-16","open":0.349882,"high":0.352131,"low":0.347751,"close":0.350292},{"date":"2006-08-17","open":0.349367,"high":0.355014,"low":0.34729,"close":0.352538},{"date":"2006-08-18","open":0.349409,"high":0.356444,"low":0.346751,"close":0.35169},{"date":"2006-08-21","open":0.351673,"high":0.353492,"low":0.347196,"close":0.349131},{"date":"2006-08-22","open":0.350095,"high":0.352215,"low":0.345606,"close":0.348447},{"date":"2006-08-23","open":0.349409,"high":0.350971,"low":0.344091,"close":0.345872},{"date":"2006-08-24","open":0.346094,"high":0.349256,"low":0.342162,"close":0.346897},{"date":"2006-08-25","open":0.347344,"high":0.350071,"low":0.344517,"close":0.346837},{"date":"2006-08-28","open":0.34852,"high":0.352121,"low":0.340864,"close":0.344},{"date":"2006-08-29","open":0.344434,"high":0.348134,"low":0.338695,"close":0.342957},{"date":"2006-08-30","open":0.345244,"high":0.34683,"low":0.340355,"close":0.342474},{"date":"2006-08-31","open":0.344954,"high":0.345794,"low":0.340788,"close":0.34329},{"date":"2006-09-01","open":0.342209,"high":0.346219,"low":0.341293,"close":0.344596},{"date":"2006-09-05","open":0.345092,"high":0.345812,"low":0.342608,"close":0.344939},{"date":"2006-09-06","open":0.343601,"high":0.346249,"low":0.341782,"close":0.344217},{"date":"2006-09-07","open":0.347069,"high":0.348674,"low":0.343339,"close":0.346465},{"date":"2006-09-08","open":0.341535,"high":0.347434,"low":0.340766,"close":0.344508},{"date":"2006-09-11","open":0.343571,"high":0.34861,"low":0.3414,"close":0.344252},{"date":"2006-09-12","open":0.34247,"high":0.348736,"low":0.341104,"close":0.343405},{"date":"2006-09-13","open":0.345792,"high":0.347563,"low":0.342791,"close":0.345142},{"date":"2006-09-14","open":0.343595,"high":0.346977,"low":0.342377,"close":0.345314},{"date":"2006-09-15","open":0.34544,"high":0.34679,"low":0.341523,"close":0.342919},{"date":"2006-09-18","open":0.343042,"high":0.347995,"low":0.33817,"close":0.344603},{"date":"2006-09-19","open":0.345432,"high":0.34677,"low":0.340836,"close":0.342597},{"date":"2006-09-20","open":0.341535,"high":0.344348,"low":0.338584,"close":0.34137},{"date":"2006-09-21","open":0.34137,"high":0.345909,"low":0.336797,"close":0.342052},{"date":"2006-09-22","open":0.341967,"high":0.345043,"low":0.340146,"close":0.342253},{"date":"2006-09-25","open":0.341739,"high":0.346267,"low":0.336289,"close":0.341171},{"date":"2006-09-26","open":0.340478,"high":0.343942,"low":0.338372,"close":0.341128},{"date":"2006-09-27","open":0.341718,"high":0.344537,"low":0.33596,"close":0.33925},{"date":"2006-09-28","open":0.340733,"high":0.345092,"low":0.339153,"close":0.344257},{"date":"2006-09-29","open":0.344197,"high":0.34558,"low":0.34118,"close":0.342323},{"date":"2006-10-02","open":0.344378,"high":0.350008,"low":0.340735,"close":0.345873},{"date":"2006-10-03","open":0.346304,"high":0.349883,"low":0.342097,"close":0.344572},{"date":"2006-10-04","open":0.337757,"high":0.347711,"low":0.335736,"close":0.345093},{"date":"2006-10-05","open":0.34613,"high":0.350702,"low":0.344222,"close":0.346094},{"date":"2006-10-06","open":0.347119,"high":0.349852,"low":0.344705,"close":0.347408},{"date":"2006-10-09","open":0.346501,"high":0.35182,"low":0.342481,"close":0.348556},{"date":"2006-10-10","open":0.349027,"high":0.352392,"low":0.344298,"close":0.347422},{"date":"2006-10-11","open":0.351325,"high":0.352443,"low":0.342274,"close":0.345443},{"date":"2006-10-12","open":0.348031,"high":0.356017,"low":0.346142,"close":0.350517},{"date":"2006-10-13","open":0.352678,"high":0.356739,"low":0.350152,"close":0.352442},{"date":"2006-10-16","open":0.354424,"high":0.357212,"low":0.350207,"close":0.353063},{"date":"2006-10-17","open":0.353196,"high":0.355398,"low":0.348685,"close":0.35097},{"date":"2006-10-18","open":0.350519,"high":0.353913,"low":0.345613,"close":0.34784},{"date":"2006-10-19","open":0.354649,"high":0.361293,"low":0.352569,"close":0.357529},{"date":"2006-10-20","open":0.35906,"high":0.377443,"low":0.35686,"close":0.372234},{"date":"2006-10-23","open":0.372946,"high":0.379272,"low":0.367138,"close":0.374169},{"date":"2006-10-24","open":0.373789,"high":0.376715,"low":0.369408,"close":0.372152},{"date":"2006-10-25","open":0.372354,"high":0.375596,"low":0.367762,"close":0.370836},{"date":"2006-10-26","open":0.371573,"high":0.37224,"low":0.366521,"close":0.36932},{"date":"2006-10-27","open":0.369066,"high":0.370937,"low":0.366688,"close":0.368901},{"date":"2006-10-30","open":0.369107,"high":0.372651,"low":0.365674,"close":0.368015},{"date":"2006-10-31","open":0.367446,"high":0.372185,"low":0.364763,"close":0.368222},{"date":"2006-11-01","open":0.368786,"high":0.370575,"low":0.365279,"close":0.368114},{"date":"2006-11-02","open":0.36788,"high":0.371451,"low":0.365685,"close":0.369562},{"date":"2006-11-03","open":0.37084,"high":0.371982,"low":0.365815,"close":0.367647},{"date":"2006-11-06","open":0.368413,"high":0.371927,"low":0.365573,"close":0.369943},{"date":"2006-11-07","open":0.368954,"high":0.372484,"low":0.366541,"close":0.370032},{"date":"2006-11-08","open":0.368504,"high":0.371542,"low":0.364863,"close":0.36896},{"date":"2006-11-09","open":0.368297,"high":0.37576,"low":0.366457,"close":0.371989},{"date":"2006-11-10","open":0.372464,"high":0.37426,"low":0.368471,"close":0.371543},{"date":"2006-11-13","open":0.371717,"high":0.380968,"low":0.369955,"close":0.377951},{"date":"2006-11-14","open":0.377792,"high":0.380385,"low":0.371778,"close":0.375848},{"date":"2006-11-15","open":0.375748,"high":0.382339,"low":0.374213,"close":0.380797},{"date":"2006-11-16","open":0.380488,"high":0.384115,"low":0.376429,"close":0.381392},{"date":"2006-11-17","open":0.381392,"high":0.383457,"low":0.377204,"close":0.379416},{"date":"2006-11-20","open":0.3789,"high":0.381751,"low":0.374243,"close":0.37632},{"date":"2006-11-21","open":0.375461,"high":0.377885,"low":0.372178,"close":0.375639},{"date":"2006-11-22","open":0.37612,"high":0.378652,"low":0.373724,"close":0.376559},{"date":"2006-11-24","open":0.377982,"high":0.380645,"low":0.373505,"close":0.376323},{"date":"2006-11-27","open":0.377599,"high":0.382286,"low":0.372571,"close":0.378537},{"date":"2006-11-28","open":0.377995,"high":0.383597,"low":0.374354,"close":0.377548},{"date":"2006-11-29","open":0.376901,"high":0.379724,"low":0.370761,"close":0.373299},{"date":"2006-11-30","open":0.372276,"high":0.379645,"low":0.37136,"close":0.377925},{"date":"2006-12-01","open":0.376129,"high":0.380085,"low":0.372243,"close":0.375888},{"date":"2006-12-04","open":0.375844,"high":0.380638,"low":0.368371,"close":0.372455},{"date":"2006-12-05","open":0.373609,"high":0.381558,"low":0.365124,"close":0.374007},{"date":"2006-12-06","open":0.375469,"high":0.382808,"low":0.374375,"close":0.379689},{"date":"2006-12-07","open":0.381618,"high":0.387316,"low":0.37944,"close":0.384106},{"date":"2006-12-08","open":0.387143,"high":0.38873,"low":0.381371,"close":0.386597},{"date":"2006-12-11","open":0.386489,"high":0.393154,"low":0.383244,"close":0.388942},{"date":"2006-12-12","open":0.387846,"high":0.39391,"low":0.385895,"close":0.389021},{"date":"2006-12-13","open":0.389444,"high":0.393183,"low":0.384299,"close":0.389101},{"date":"2006-12-14","open":0.390637,"high":0.394134,"low":0.387687,"close":0.392},{"date":"2006-12-15","open":0.392188,"high":0.397744,"low":0.381847,"close":0.389057},{"date":"2006-12-18","open":0.387102,"high":0.39186,"low":0.38538,"close":0.387664},{"date":"2006-12-19","open":0.38758,"high":0.389323,"low":0.380862,"close":0.38543},{"date":"2006-12-20","open":0.38487,"high":0.386908,"low":0.382932,"close":0.38515},{"date":"2006-12-21","open":0.384664,"high":0.38769,"low":0.382992,"close":0.383814},{"date":"2006-12-22","open":0.386825,"high":0.387609,"low":0.378629,"close":0.38336},{"date":"2006-12-26","open":0.384713,"high":0.388365,"low":0.382037,"close":0.386378},{"date":"2006-12-27","open":0.386079,"high":0.389679,"low":0.382264,"close":0.387184},{"date":"2006-12-28","open":0.386338,"high":0.388942,"low":0.382734,"close":0.383715},{"date":"2006-12-29","open":0.383677,"high":0.388809,"low":0.380126,"close":0.385771},{"date":"2007-01-03","open":0.385646,"high":0.391353,"low":0.381058,"close":0.387277},{"date":"2007-01-04","open":0.386124,"high":0.3896,"low":0.381502,"close":0.384798},{"date":"2007-01-05","open":0.386762,"high":0.3874,"low":0.38105,"close":0.38332},{"date":"2007-01-08","open":0.380952,"high":0.38721,"low":0.379327,"close":0.385006},{"date":"2007-01-09","open":0.384933,"high":0.387558,"low":0.381755,"close":0.383741},{"date":"2007-01-10","open":0.384921,"high":0.391556,"low":0.376264,"close":0.379423},{"date":"2007-01-11","open":0.379751,"high":0.380685,"low":0.373501,"close":0.375212},{"date":"2007-01-12","open":0.375116,"high":0.376839,"low":0.369808,"close":0.37527},{"date":"2007-01-16","open":0.375814,"high":0.377519,"low":0.371903,"close":0.37394},{"date":"2007-01-17","open":0.37529,"high":0.378408,"low":0.372923,"close":0.373846},{"date":"2007-01-18","open":0.375873,"high":0.381501,"low":0.367714,"close":0.372458},{"date":"2007-01-19","open":0.372404,"high":0.374362,"low":0.369789,"close":0.372262},{"date":"2007-01-22","open":0.372273,"high":0.374651,"low":0.368494,"close":0.370622},{"date":"2007-01-23","open":0.371967,"high":0.373086,"low":0.368146,"close":0.371067},{"date":"2007-01-24","open":0.372258,"high":0.373643,"low":0.367638,"close":0.369172},{"date":"2007-01-25","open":0.369448,"high":0.374786,"low":0.368065,"close":0.372089},{"date":"2007-01-26","open":0.372382,"high":0.373447,"low":0.36877,"close":0.37114},{"date":"2007-01-29","open":0.37052,"high":0.37205,"low":0.366692,"close":0.36935},{"date":"2007-01-30","open":0.369821,"high":0.37236,"low":0.365281,"close":0.367338},{"date":"2007-01-31","open":0.367127,"high":0.36976,"low":0.363372,"close":0.366953},{"date":"2007-02-01","open":0.369231,"high":0.373222,"low":0.365958,"close":0.367849},{"date":"2007-02-02","open":0.372003,"high":0.374536,"low":0.367841,"close":0.370849},{"date":"2007-02-05","open":0.370154,"high":0.374302,"low":0.368,"close":0.369428},{"date":"2007-02-06","open":0.370142,"high":0.374145,"low":0.368494,"close":0.373195},{"date":"2007-02-07","open":0.372981,"high":0.374805,"low":0.369861,"close":0.372403},{"date":"2007-02-08","open":0.37913,"high":0.382643,"low":0.371549,"close":0.377981},{"date":"2007-02-09","open":0.381394,"high":0.383632,"low":0.371317,"close":0.37365},{"date":"2007-02-12","open":0.373965,"high":0.380585,"low":0.373437,"close":0.37602},{"date":"2007-02-13","open":0.377018,"high":0.381801,"low":0.374961,"close":0.37784},{"date":"2007-02-14","open":0.380094,"high":0.383268,"low":0.373202,"close":0.377901},{"date":"2007-02-15","open":0.379387,"high":0.380237,"low":0.368723,"close":0.373439},{"date":"2007-02-16","open":0.373425,"high":0.375019,"low":0.367667,"close":0.370474},{"date":"2007-02-20","open":0.36883,"high":0.372723,"low":0.366739,"close":0.369757},{"date":"2007-02-21","open":0.369197,"high":0.370963,"low":0.364361,"close":0.365887},{"date":"2007-02-22","open":0.367432,"high":0.371633,"low":0.363231,"close":0.365759},{"date":"2007-02-23","open":0.370014,"high":0.373034,"low":0.364719,"close":0.365903},{"date":"2007-02-26","open":0.367772,"high":0.37201,"low":0.366507,"close":0.36998},{"date":"2007-02-27","open":0.368691,"high":0.38272,"low":0.350462,"close":0.369662},{"date":"2007-02-28","open":0.373661,"high":0.37514,"low":0.364954,"close":0.369596},{"date":"2007-03-01","open":0.36988,"high":0.37536,"low":0.363151,"close":0.366703},{"date":"2007-03-02","open":0.366346,"high":0.373329,"low":0.359881,"close":0.364691},{"date":"2007-03-05","open":0.364691,"high":0.372212,"low":0.362184,"close":0.368647},{"date":"2007-03-06","open":0.37087,"high":0.374145,"low":0.367656,"close":0.37085},{"date":"2007-03-07","open":0.370523,"high":0.375339,"low":0.369321,"close":0.37259},{"date":"2007-03-08","open":0.372222,"high":0.378456,"low":0.37081,"close":0.37383},{"date":"2007-03-09","open":0.37403,"high":0.380709,"low":0.373238,"close":0.37834},{"date":"2007-03-12","open":0.378701,"high":0.382775,"low":0.374921,"close":0.379611},{"date":"2007-03-13","open":0.372972,"high":0.386067,"low":0.368603,"close":0.378539},{"date":"2007-03-14","open":0.375616,"high":0.382453,"low":0.369841,"close":0.375179},{"date":"2007-03-15","open":0.374303,"high":0.376457,"low":0.367907,"close":0.37371},{"date":"2007-03-16","open":0.37055,"high":0.379897,"low":0.367101,"close":0.377337},{"date":"2007-03-19","open":0.376851,"high":0.378486,"low":0.372152,"close":0.376671},{"date":"2007-03-20","open":0.37821,"high":0.381104,"low":0.37191,"close":0.375552},{"date":"2007-03-21","open":0.377254,"high":0.382716,"low":0.368429,"close":0.375974},{"date":"2007-03-22","open":0.375725,"high":0.381417,"low":0.372455,"close":0.376384},{"date":"2007-03-23","open":0.376977,"high":0.378607,"low":0.373909,"close":0.374941},{"date":"2007-03-26","open":0.37457,"high":0.380606,"low":0.372267,"close":0.376741},{"date":"2007-03-27","open":0.377953,"high":0.383172,"low":0.37685,"close":0.381414},{"date":"2007-03-28","open":0.380717,"high":0.385352,"low":0.375809,"close":0.380983},{"date":"2007-03-29","open":0.378117,"high":0.386767,"low":0.367991,"close":0.378361},{"date":"2007-03-30","open":0.377385,"high":0.385533,"low":0.371875,"close":0.377596},{"date":"2007-04-02","open":0.381631,"high":0.385456,"low":0.377237,"close":0.38271},{"date":"2007-04-03","open":0.381005,"high":0.388336,"low":0.380408,"close":0.386435},{"date":"2007-04-04","open":0.386131,"high":0.391853,"low":0.383302,"close":0.388043},{"date":"2007-04-05","open":0.38771,"high":0.392401,"low":0.386182,"close":0.388819},{"date":"2007-04-09","open":0.389937,"high":0.39676,"low":0.387608,"close":0.394031},{"date":"2007-04-10","open":0.395393,"high":0.400191,"low":0.391113,"close":0.39489},{"date":"2007-04-11","open":0.395952,"high":0.398413,"low":0.391044,"close":0.392659},{"date":"2007-04-12","open":0.388419,"high":0.392459,"low":0.378168,"close":0.387157},{"date":"2007-04-13","open":0.390373,"high":0.392813,"low":0.383186,"close":0.387267},{"date":"2007-04-16","open":0.388199,"high":0.392163,"low":0.38584,"close":0.389405},{"date":"2007-04-17","open":0.394712,"high":0.404873,"low":0.384487,"close":0.391945},{"date":"2007-04-18","open":0.393593,"high":0.394841,"low":0.389209,"close":0.391839},{"date":"2007-04-19","open":0.38974,"high":0.395881,"low":0.388611,"close":0.391943},{"date":"2007-04-20","open":0.392906,"high":0.393509,"low":0.386262,"close":0.390848},{"date":"2007-04-23","open":0.391376,"high":0.392186,"low":0.385305,"close":0.387746},{"date":"2007-04-24","open":0.390475,"high":0.393014,"low":0.384236,"close":0.389399},{"date":"2007-04-25","open":0.389396,"high":0.392609,"low":0.382957,"close":0.386235},{"date":"2007-04-26","open":0.385757,"high":0.393907,"low":0.384718,"close":0.39211},{"date":"2007-04-27","open":0.393774,"high":0.396169,"low":0.388764,"close":0.392669},{"date":"2007-04-30","open":0.392204,"high":0.396246,"low":0.388639,"close":0.394916},{"date":"2007-05-01","open":0.394558,"high":0.398969,"low":0.391971,"close":0.396386},{"date":"2007-05-02","open":0.393713,"high":0.397835,"low":0.391207,"close":0.393315},{"date":"2007-05-03","open":0.39356,"high":0.395227,"low":0.388364,"close":0.393107},{"date":"2007-05-04","open":0.393,"high":0.396608,"low":0.391716,"close":0.39469},{"date":"2007-05-07","open":0.393989,"high":0.398514,"low":0.392525,"close":0.397303},{"date":"2007-05-08","open":0.397024,"high":0.398808,"low":0.39142,"close":0.395235},{"date":"2007-05-09","open":0.395383,"high":0.39827,"low":0.391614,"close":0.395415},{"date":"2007-05-10","open":0.395165,"high":0.399879,"low":0.390204,"close":0.395479},{"date":"2007-05-11","open":0.395328,"high":0.398399,"low":0.390277,"close":0.394461},{"date":"2007-05-14","open":0.393794,"high":0.398495,"low":0.391791,"close":0.393772},{"date":"2007-05-15","open":0.390066,"high":0.394469,"low":0.385856,"close":0.388881},{"date":"2007-05-16","open":0.389235,"high":0.3923,"low":0.378924,"close":0.384178},{"date":"2007-05-17","open":0.386998,"high":0.388962,"low":0.37913,"close":0.381078},{"date":"2007-05-18","open":0.380689,"high":0.383171,"low":0.374067,"close":0.378814},{"date":"2007-05-21","open":0.384234,"high":0.386168,"low":0.372857,"close":0.376068},{"date":"2007-05-22","open":0.377452,"high":0.380137,"low":0.372609,"close":0.374836},{"date":"2007-05-23","open":0.375564,"high":0.377736,"low":0.371735,"close":0.373708},{"date":"2007-05-24","open":0.373,"high":0.378529,"low":0.370258,"close":0.374288},{"date":"2007-05-25","open":0.377011,"high":0.381544,"low":0.373188,"close":0.377071},{"date":"2007-05-29","open":0.378969,"high":0.383141,"low":0.376232,"close":0.380987},{"date":"2007-05-30","open":0.384018,"high":0.389803,"low":0.377545,"close":0.386904},{"date":"2007-05-31","open":0.386513,"high":0.391591,"low":0.383689,"close":0.387824},{"date":"2007-06-01","open":0.386016,"high":0.388734,"low":0.380075,"close":0.384279},{"date":"2007-06-04","open":0.387941,"high":0.388235,"low":0.380058,"close":0.385595},{"date":"2007-06-05","open":0.387192,"high":0.389407,"low":0.381071,"close":0.386868},{"date":"2007-06-06","open":0.388724,"high":0.390448,"low":0.384,"close":0.387712},{"date":"2007-06-07","open":0.388292,"high":0.392819,"low":0.381626,"close":0.387189},{"date":"2007-06-08","open":0.387102,"high":0.39283,"low":0.382953,"close":0.38793},{"date":"2007-06-11","open":0.389744,"high":0.392998,"low":0.385227,"close":0.390975},{"date":"2007-06-12","open":0.389175,"high":0.393645,"low":0.383103,"close":0.387248},{"date":"2007-06-13","open":0.387258,"high":0.39289,"low":0.384372,"close":0.386805},{"date":"2007-06-14","open":0.38634,"high":0.389601,"low":0.380683,"close":0.383615},{"date":"2007-06-15","open":0.384157,"high":0.391089,"low":0.378985,"close":0.386773},{"date":"2007-06-18","open":0.386715,"high":0.390742,"low":0.385202,"close":0.388647},{"date":"2007-06-19","open":0.388521,"high":0.394383,"low":0.384998,"close":0.390578},{"date":"2007-06-20","open":0.389746,"high":0.397436,"low":0.386329,"close":0.39301},{"date":"2007-06-21","open":0.392247,"high":0.398015,"low":0.388679,"close":0.395416},{"date":"2007-06-22","open":0.39692,"high":0.403802,"low":0.389815,"close":0.397934},{"date":"2007-06-25","open":0.399382,"high":0.404477,"low":0.394939,"close":0.400464},{"date":"2007-06-26","open":0.399108,"high":0.405674,"low":0.395859,"close":0.401794},{"date":"2007-06-27","open":0.400805,"high":0.408716,"low":0.394873,"close":0.402332},{"date":"2007-06-28","open":0.40135,"high":0.408964,"low":0.397352,"close":0.403372},{"date":"2007-06-29","open":0.404532,"high":0.411436,"low":0.395976,"close":0.403392},{"date":"2007-07-02","open":0.40257,"high":0.407692,"low":0.396364,"close":0.40245},{"date":"2007-07-03","open":0.403329,"high":0.407288,"low":0.399483,"close":0.403263},{"date":"2007-07-05","open":0.402343,"high":0.403471,"low":0.394527,"close":0.399636},{"date":"2007-07-06","open":0.398665,"high":0.400914,"low":0.393707,"close":0.397161},{"date":"2007-07-09","open":0.399243,"high":0.401515,"low":0.395695,"close":0.39894},{"date":"2007-07-10","open":0.400757,"high":0.402035,"low":0.391285,"close":0.395476},{"date":"2007-07-11","open":0.396462,"high":0.399267,"low":0.39118,"close":0.39404},{"date":"2007-07-12","open":0.39345,"high":0.398788,"low":0.388507,"close":0.393188},{"date":"2007-07-13","open":0.392836,"high":0.401902,"low":0.391791,"close":0.397307},{"date":"2007-07-16","open":0.400841,"high":0.409405,"low":0.396729,"close":0.402},{"date":"2007-07-17","open":0.404737,"high":0.410415,"low":0.392714,"close":0.400452},{"date":"2007-07-18","open":0.402294,"high":0.408384,"low":0.398798,"close":0.403901},{"date":"2007-07-19","open":0.406977,"high":0.413333,"low":0.401533,"close":0.410112},{"date":"2007-07-20","open":0.412117,"high":0.419455,"low":0.407209,"close":0.411474},{"date":"2007-07-23","open":0.410181,"high":0.415135,"low":0.397338,"close":0.402763},{"date":"2007-07-24","open":0.401364,"high":0.409998,"low":0.395815,"close":0.4016},{"date":"2007-07-25","open":0.40018,"high":0.405567,"low":0.385586,"close":0.395638},{"date":"2007-07-26","open":0.393921,"high":0.408283,"low":0.385055,"close":0.39632},{"date":"2007-07-27","open":0.394043,"high":0.404541,"low":0.38808,"close":0.398111},{"date":"2007-07-30","open":0.397275,"high":0.413481,"low":0.375762,"close":0.397572},{"date":"2007-07-31","open":0.399243,"high":0.403295,"low":0.391278,"close":0.397135},{"date":"2007-08-01","open":0.402089,"high":0.410753,"low":0.39092,"close":0.401024},{"date":"2007-08-02","open":0.396776,"high":0.406038,"low":0.395418,"close":0.401587},{"date":"2007-08-03","open":0.402784,"high":0.4084,"low":0.393845,"close":0.400782},{"date":"2007-08-06","open":0.395917,"high":0.406442,"low":0.3876,"close":0.395855},{"date":"2007-08-07","open":0.395659,"high":0.403091,"low":0.384648,"close":0.393725},{"date":"2007-08-08","open":0.396097,"high":0.407824,"low":0.387488,"close":0.399342},{"date":"2007-08-09","open":0.394672,"high":0.414015,"low":0.390178,"close":0.407737},{"date":"2007-08-10","open":0.409279,"high":0.417708,"low":0.394143,"close":0.404562},{"date":"2007-08-13","open":0.404115,"high":0.40997,"low":0.394787,"close":0.400411},{"date":"2007-08-14","open":0.400732,"high":0.410444,"low":0.392414,"close":0.403067},{"date":"2007-08-15","open":0.404723,"high":0.409281,"low":0.391273,"close":0.399762},{"date":"2007-08-16","open":0.402195,"high":0.40812,"low":0.3853,"close":0.391839},{"date":"2007-08-17","open":0.394087,"high":0.416374,"low":0.380693,"close":0.392476},{"date":"2007-08-20","open":0.392976,"high":0.402641,"low":0.388658,"close":0.397318},{"date":"2007-08-21","open":0.398185,"high":0.40279,"low":0.392183,"close":0.394741},{"date":"2007-08-22","open":0.396182,"high":0.401917,"low":0.390276,"close":0.392151},{"date":"2007-08-23","open":0.391115,"high":0.40169,"low":0.388438,"close":0.397438},{"date":"2007-08-24","open":0.394006,"high":0.403509,"low":0.392163,"close":0.395778},{"date":"2007-08-27","open":0.397438,"high":0.399557,"low":0.392601,"close":0.396476},{"date":"2007-08-28","open":0.397059,"high":0.40095,"low":0.389997,"close":0.39446},{"date":"2007-08-29","open":0.39492,"high":0.398723,"low":0.388637,"close":0.392286},{"date":"2007-08-30","open":0.393,"high":0.396687,"low":0.389247,"close":0.393457},{"date":"2007-08-31","open":0.394108,"high":0.399852,"low":0.388477,"close":0.395267},{"date":"2007-09-04","open":0.392742,"high":0.399296,"low":0.38955,"close":0.396298},{"date":"2007-09-05","open":0.399145,"high":0.407924,"low":0.391088,"close":0.395202},{"date":"2007-09-06","open":0.39592,"high":0.408794,"low":0.385228,"close":0.398629},{"date":"2007-09-07","open":0.401471,"high":0.406324,"low":0.394346,"close":0.401589},{"date":"2007-09-10","open":0.401176,"high":0.40444,"low":0.394248,"close":0.398627},{"date":"2007-09-11","open":0.394577,"high":0.405245,"low":0.39077,"close":0.398311},{"date":"2007-09-12","open":0.399139,"high":0.406227,"low":0.395026,"close":0.401265},{"date":"2007-09-13","open":0.400458,"high":0.403736,"low":0.39458,"close":0.399828},{"date":"2007-09-14","open":0.401036,"high":0.407493,"low":0.396044,"close":0.405405},{"date":"2007-09-17","open":0.403691,"high":0.405816,"low":0.392806,"close":0.395989},{"date":"2007-09-18","open":0.395857,"high":0.404677,"low":0.389733,"close":0.397856},{"date":"2007-09-19","open":0.397887,"high":0.404966,"low":0.391591,"close":0.398116},{"date":"2007-09-20","open":0.398872,"high":0.399831,"low":0.393002,"close":0.396452},{"date":"2007-09-21","open":0.394486,"high":0.400253,"low":0.391165,"close":0.395857},{"date":"2007-09-24","open":0.395326,"high":0.404369,"low":0.392907,"close":0.397895},{"date":"2007-09-25","open":0.400141,"high":0.404806,"low":0.394117,"close":0.400309},{"date":"2007-09-26","open":0.400588,"high":0.404318,"low":0.392335,"close":0.397065},{"date":"2007-09-27","open":0.396404,"high":0.398726,"low":0.392176,"close":0.394795},{"date":"2007-09-28","open":0.394465,"high":0.398483,"low":0.389139,"close":0.392301},{"date":"2007-10-01","open":0.39176,"high":0.396871,"low":0.387662,"close":0.391163},{"date":"2007-10-02","open":0.391257,"high":0.396509,"low":0.388148,"close":0.392625},{"date":"2007-10-03","open":0.392391,"high":0.396448,"low":0.389281,"close":0.391861},{"date":"2007-10-04","open":0.39474,"high":0.398165,"low":0.389686,"close":0.391769},{"date":"2007-10-05","open":0.391017,"high":0.39787,"low":0.38981,"close":0.393816},{"date":"2007-10-08","open":0.394286,"high":0.396049,"low":0.390128,"close":0.391016},{"date":"2007-10-09","open":0.392371,"high":0.396819,"low":0.388791,"close":0.395301},{"date":"2007-10-10","open":0.394773,"high":0.398085,"low":0.389406,"close":0.393207},{"date":"2007-10-11","open":0.392954,"high":0.41076,"low":0.384076,"close":0.398495},{"date":"2007-10-12","open":0.398662,"high":0.405602,"low":0.394232,"close":0.402619},{"date":"2007-10-15","open":0.405443,"high":0.411358,"low":0.39711,"close":0.403924},{"date":"2007-10-16","open":0.405854,"high":0.408867,"low":0.398473,"close":0.401837},{"date":"2007-10-17","open":0.405165,"high":0.414886,"low":0.398819,"close":0.409791},{"date":"2007-10-18","open":0.409602,"high":0.415842,"low":0.405715,"close":0.41291},{"date":"2007-10-19","open":0.415782,"high":0.424733,"low":0.40849,"close":0.41733},{"date":"2007-10-22","open":0.417964,"high":0.424407,"low":0.409997,"close":0.416327},{"date":"2007-10-23","open":0.416164,"high":0.422712,"low":0.413942,"close":0.417727},{"date":"2007-10-24","open":0.417954,"high":0.424302,"low":0.412796,"close":0.419081},{"date":"2007-10-25","open":0.418333,"high":0.42907,"low":0.415227,"close":0.425813},{"date":"2007-10-26","open":0.423268,"high":0.430769,"low":0.420094,"close":0.425629},{"date":"2007-10-29","open":0.424196,"high":0.429818,"low":0.414783,"close":0.419539},{"date":"2007-10-30","open":0.421828,"high":0.425034,"low":0.412809,"close":0.418066},{"date":"2007-10-31","open":0.418693,"high":0.425944,"low":0.41144,"close":0.418882},{"date":"2007-11-01","open":0.419377,"high":0.428236,"low":0.411502,"close":0.420638},{"date":"2007-11-02","open":0.415184,"high":0.422413,"low":0.407443,"close":0.414497},{"date":"2007-11-05","open":0.411229,"high":0.418204,"low":0.407287,"close":0.414651},{"date":"2007-11-06","open":0.414721,"high":0.419874,"low":0.407768,"close":0.415022},{"date":"2007-11-07","open":0.415303,"high":0.422496,"low":0.40862,"close":0.414432},{"date":"2007-11-08","open":0.419337,"high":0.428056,"low":0.406102,"close":0.418231},{"date":"2007-11-09","open":0.417799,"high":0.424118,"low":0.40846,"close":0.41399},{"date":"2007-11-12","open":0.414208,"high":0.419724,"low":0.405754,"close":0.412429},{"date":"2007-11-13","open":0.411532,"high":0.424411,"low":0.406156,"close":0.416144},{"date":"2007-11-14","open":0.41475,"high":0.423827,"low":0.405283,"close":0.414259},{"date":"2007-11-15","open":0.412664,"high":0.42532,"low":0.407427,"close":0.421038},{"date":"2007-11-16","open":0.41935,"high":0.42865,"low":0.414706,"close":0.422252},{"date":"2007-11-19","open":0.42327,"high":0.425289,"low":0.411141,"close":0.414891},{"date":"2007-11-20","open":0.4168,"high":0.426524,"low":0.410823,"close":0.419428},{"date":"2007-11-21","open":0.421795,"high":0.42623,"low":0.407262,"close":0.414845},{"date":"2007-11-23","open":0.413133,"high":0.419743,"low":0.409037,"close":0.412528},{"date":"2007-11-26","open":0.412107,"high":0.421823,"low":0.403089,"close":0.413308},{"date":"2007-11-27","open":0.412187,"high":0.425309,"low":0.405097,"close":0.414779},{"date":"2007-11-28","open":0.415429,"high":0.418842,"low":0.403695,"close":0.408243},{"date":"2007-11-29","open":0.4082,"high":0.415166,"low":0.406254,"close":0.410112},{"date":"2007-11-30","open":0.411236,"high":0.414913,"low":0.399845,"close":0.402306},{"date":"2007-12-03","open":0.400593,"high":0.412466,"low":0.39969,"close":0.406111},{"date":"2007-12-04","open":0.406135,"high":0.412775,"low":0.399351,"close":0.409393},{"date":"2007-12-05","open":0.414457,"high":0.416953,"low":0.406694,"close":0.4134},{"date":"2007-12-06","open":0.412644,"high":0.415439,"low":0.404173,"close":0.409451},{"date":"2007-12-07","open":0.408578,"high":0.41451,"low":0.405531,"close":0.41},{"date":"2007-12-10","open":0.407652,"high":0.41282,"low":0.405311,"close":0.40942},{"date":"2007-12-11","open":0.408,"high":0.418522,"low":0.402997,"close":0.411742},{"date":"2007-12-12","open":0.406636,"high":0.414896,"low":0.400662,"close":0.408375},{"date":"2007-12-13","open":0.406003,"high":0.413646,"low":0.402259,"close":0.407294},{"date":"2007-12-14","open":0.40565,"high":0.410361,"low":0.403418,"close":0.406704},{"date":"2007-12-17","open":0.405628,"high":0.415415,"low":0.394727,"close":0.403774},{"date":"2007-12-18","open":0.402152,"high":0.410481,"low":0.39626,"close":0.403921},{"date":"2007-12-19","open":0.402902,"high":0.412736,"low":0.401215,"close":0.409298},{"date":"2007-12-20","open":0.406477,"high":0.413612,"low":0.400803,"close":0.407112},{"date":"2007-12-21","open":0.401568,"high":0.413443,"low":0.399974,"close":0.407757},{"date":"2007-12-24","open":0.407498,"high":0.412024,"low":0.402564,"close":0.406769},{"date":"2007-12-26","open":0.406899,"high":0.412507,"low":0.402411,"close":0.407609},{"date":"2007-12-27","open":0.408442,"high":0.412586,"low":0.399563,"close":0.406128},{"date":"2007-12-28","open":0.404675,"high":0.409821,"low":0.400931,"close":0.404258},{"date":"2007-12-31","open":0.403354,"high":0.410561,"low":0.397894,"close":0.404348},{"date":"2008-01-02","open":0.402172,"high":0.412127,"low":0.397461,"close":0.405764},{"date":"2008-01-03","open":0.405757,"high":0.412405,"low":0.397449,"close":0.407363},{"date":"2008-01-04","open":0.409616,"high":0.416523,"low":0.403665,"close":0.409398},{"date":"2008-01-07","open":0.409307,"high":0.419022,"low":0.399664,"close":0.409467},{"date":"2008-01-08","open":0.408478,"high":0.417261,"low":0.40081,"close":0.407878},{"date":"2008-01-09","open":0.407821,"high":0.418825,"low":0.400908,"close":0.414529},{"date":"2008-01-10","open":0.412751,"high":0.41933,"low":0.405565,"close":0.411964},{"date":"2008-01-11","open":0.413745,"high":0.426262,"low":0.400783,"close":0.410003},{"date":"2008-01-14","open":0.407412,"high":0.420874,"low":0.406685,"close":0.417967},{"date":"2008-01-15","open":0.418574,"high":0.429661,"low":0.415153,"close":0.425097},{"date":"2008-01-16","open":0.425555,"high":0.435726,"low":0.417368,"close":0.425891},{"date":"2008-01-17","open":0.429172,"high":0.440702,"low":0.419946,"close":0.430236},{"date":"2008-01-18","open":0.429694,"high":0.440169,"low":0.411154,"close":0.424993},{"date":"2008-01-22","open":0.431912,"high":0.440849,"low":0.407143,"close":0.423243},{"date":"2008-01-23","open":0.419939,"high":0.435239,"low":0.398336,"close":0.417589},{"date":"2008-01-24","open":0.420828,"high":0.431488,"low":0.417009,"close":0.42937},{"date":"2008-01-25","open":0.431802,"high":0.439156,"low":0.413167,"close":0.423825},{"date":"2008-01-28","open":0.42335,"high":0.433027,"low":0.412886,"close":0.422798},{"date":"2008-01-29","open":0.424566,"high":0.43675,"low":0.412923,"close":0.426636},{"date":"2008-01-30","open":0.429389,"high":0.437798,"low":0.418557,"close":0.428699},{"date":"2008-01-31","open":0.426657,"high":0.447662,"low":0.417871,"close":0.433505},{"date":"2008-02-01","open":0.433714,"high":0.441159,"low":0.423422,"close":0.430481},{"date":"2008-02-04","open":0.431518,"high":0.433825,"low":0.42169,"close":0.423577},{"date":"2008-02-05","open":0.429117,"high":0.433912,"low":0.417541,"close":0.422369},{"date":"2008-02-06","open":0.423369,"high":0.438782,"low":0.42103,"close":0.432489},{"date":"2008-02-07","open":0.420961,"high":0.432743,"low":0.410038,"close":0.41514},{"date":"2008-02-08","open":0.419864,"high":0.430072,"low":0.418084,"close":0.424438},{"date":"2008-02-11","open":0.424424,"high":0.430736,"low":0.412921,"close":0.41925},{"date":"2008-02-12","open":0.419296,"high":0.426297,"low":0.412791,"close":0.416342},{"date":"2008-02-13","open":0.417715,"high":0.423271,"low":0.405498,"close":0.414631},{"date":"2008-02-14","open":0.414542,"high":0.419242,"low":0.404769,"close":0.40911},{"date":"2008-02-15","open":0.408671,"high":0.413236,"low":0.404069,"close":0.409592},{"date":"2008-02-19","open":0.406897,"high":0.415389,"low":0.399862,"close":0.40835},{"date":"2008-02-20","open":0.403558,"high":0.415692,"low":0.399944,"close":0.409449},{"date":"2008-02-21","open":0.407832,"high":0.413384,"low":0.402762,"close":0.407991},{"date":"2008-02-22","open":0.406219,"high":0.413524,"low":0.401455,"close":0.408098},{"date":"2008-02-25","open":0.407963,"high":0.416291,"low":0.40456,"close":0.410532},{"date":"2008-02-26","open":0.412038,"high":0.420251,"low":0.40749,"close":0.417216},{"date":"2008-02-27","open":0.417406,"high":0.425433,"low":0.413274,"close":0.42177},{"date":"2008-02-28","open":0.421289,"high":0.427292,"low":0.415251,"close":0.418379},{"date":"2008-02-29","open":0.419625,"high":0.42783,"low":0.411632,"close":0.420213},{"date":"2008-03-03","open":0.419554,"high":0.427497,"low":0.415374,"close":0.42055},{"date":"2008-03-04","open":0.422677,"high":0.429746,"low":0.415861,"close":0.423901},{"date":"2008-03-05","open":0.421157,"high":0.434783,"low":0.417421,"close":0.424587},{"date":"2008-03-06","open":0.425,"high":0.427816,"low":0.41622,"close":0.42142},{"date":"2008-03-07","open":0.420676,"high":0.428633,"low":0.416015,"close":0.422906},{"date":"2008-03-10","open":0.421694,"high":0.431062,"low":0.420117,"close":0.424949},{"date":"2008-03-11","open":0.418856,"high":0.432589,"low":0.418004,"close":0.425161},{"date":"2008-03-12","open":0.42261,"high":0.428674,"low":0.419226,"close":0.425532},{"date":"2008-03-13","open":0.42751,"high":0.432904,"low":0.418124,"close":0.425477},{"date":"2008-03-14","open":0.422366,"high":0.433044,"low":0.409606,"close":0.420307},{"date":"2008-03-17","open":0.418382,"high":0.426932,"low":0.405139,"close":0.417209},{"date":"2008-03-18","open":0.413823,"high":0.429521,"low":0.41174,"close":0.424307},{"date":"2008-03-19","open":0.424143,"high":0.436254,"low":0.415245,"close":0.427187},{"date":"2008-03-20","open":0.426667,"high":0.436714,"low":0.41977,"close":0.428712},{"date":"2008-03-24","open":0.428992,"high":0.433954,"low":0.420884,"close":0.428132},{"date":"2008-03-25","open":0.427832,"high":0.43419,"low":0.422933,"close":0.42927},{"date":"2008-03-26","open":0.430655,"high":0.43414,"low":0.425087,"close":0.429595},{"date":"2008-03-27","open":0.429451,"high":0.436284,"low":0.42573,"close":0.430678},{"date":"2008-03-28","open":0.431232,"high":0.431373,"low":0.422778,"close":0.425797},{"date":"2008-03-31","open":0.423398,"high":0.429293,"low":0.419074,"close":0.421607},{"date":"2008-04-01","open":0.424259,"high":0.432855,"low":0.42192,"close":0.425898},{"date":"2008-04-02","open":0.428033,"high":0.430797,"low":0.418601,"close":0.423271},{"date":"2008-04-03","open":0.424149,"high":0.428511,"low":0.419054,"close":0.42409},{"date":"2008-04-04","open":0.423357,"high":0.427209,"low":0.41736,"close":0.421222},{"date":"2008-04-07","open":0.419135,"high":0.426001,"low":0.418263,"close":0.420122},{"date":"2008-04-08","open":0.422129,"high":0.42584,"low":0.417631,"close":0.424383},{"date":"2008-04-09","open":0.424979,"high":0.430756,"low":0.422823,"close":0.428209},{"date":"2008-04-10","open":0.429701,"high":0.434549,"low":0.419534,"close":0.427755},{"date":"2008-04-11","open":0.425582,"high":0.432429,"low":0.418349,"close":0.422129},{"date":"2008-04-14","open":0.422969,"high":0.4326,"low":0.418394,"close":0.42988},{"date":"2008-04-15","open":0.428351,"high":0.432467,"low":0.422754,"close":0.427829},{"date":"2008-04-16","open":0.430804,"high":0.439267,"low":0.422294,"close":0.429897},{"date":"2008-04-17","open":0.430974,"high":0.436123,"low":0.424663,"close":0.428713},{"date":"2008-04-18","open":0.424598,"high":0.43716,"low":0.416539,"close":0.425779},{"date":"2008-04-21","open":0.42745,"high":0.432765,"low":0.421365,"close":0.43176},{"date":"2008-04-22","open":0.431746,"high":0.440041,"low":0.427344,"close":0.43343},{"date":"2008-04-23","open":0.432417,"high":0.439017,"low":0.42704,"close":0.435901},{"date":"2008-04-24","open":0.438018,"high":0.448529,"low":0.429516,"close":0.443088},{"date":"2008-04-25","open":0.441142,"high":0.450082,"low":0.431309,"close":0.438776},{"date":"2008-04-28","open":0.43923,"high":0.445088,"low":0.428384,"close":0.432658},{"date":"2008-04-29","open":0.431022,"high":0.435232,"low":0.426131,"close":0.430499},{"date":"2008-04-30","open":0.432974,"high":0.44079,"low":0.422972,"close":0.429593},{"date":"2008-05-01","open":0.428133,"high":0.434808,"low":0.424727,"close":0.431387},{"date":"2008-05-02","open":0.428137,"high":0.432601,"low":0.419651,"close":0.425326},{"date":"2008-05-05","open":0.424159,"high":0.431645,"low":0.416954,"close":0.425696},{"date":"2008-05-06","open":0.425815,"high":0.430087,"low":0.421129,"close":0.424967},{"date":"2008-05-07","open":0.423855,"high":0.42954,"low":0.412326,"close":0.41935},{"date":"2008-05-08","open":0.419298,"high":0.428168,"low":0.409676,"close":0.416642},{"date":"2008-05-09","open":0.415289,"high":0.421643,"low":0.411132,"close":0.41579},{"date":"2008-05-12","open":0.41584,"high":0.421595,"low":0.413528,"close":0.418708},{"date":"2008-05-13","open":0.417569,"high":0.424533,"low":0.41578,"close":0.420074},{"date":"2008-05-14","open":0.418007,"high":0.425119,"low":0.413357,"close":0.421311},{"date":"2008-05-15","open":0.419451,"high":0.425954,"low":0.411618,"close":0.418687},{"date":"2008-05-16","open":0.417594,"high":0.423554,"low":0.414816,"close":0.42051},{"date":"2008-05-19","open":0.41936,"high":0.428444,"low":0.417939,"close":0.422755},{"date":"2008-05-20","open":0.425485,"high":0.428741,"low":0.41907,"close":0.423214},{"date":"2008-05-21","open":0.423134,"high":0.426593,"low":0.413869,"close":0.42099},{"date":"2008-05-22","open":0.419852,"high":0.432741,"low":0.411679,"close":0.426148},{"date":"2008-05-23","open":0.427039,"high":0.434885,"low":0.424101,"close":0.429534},{"date":"2008-05-27","open":0.429577,"high":0.431301,"low":0.42055,"close":0.424576},{"date":"2008-05-28","open":0.426377,"high":0.433923,"low":0.415507,"close":0.422788},{"date":"2008-05-29","open":0.423462,"high":0.427941,"low":0.413818,"close":0.420456},{"date":"2008-05-30","open":0.418723,"high":0.426283,"low":0.413788,"close":0.41918},{"date":"2008-06-02","open":0.418881,"high":0.427762,"low":0.413808,"close":0.42191},{"date":"2008-06-03","open":0.419631,"high":0.429042,"low":0.415351,"close":0.420582},{"date":"2008-06-04","open":0.42155,"high":0.428937,"low":0.419538,"close":0.425229},{"date":"2008-06-05","open":0.424025,"high":0.430721,"low":0.419154,"close":0.425026},{"date":"2008-06-06","open":0.4262,"high":0.436364,"low":0.415722,"close":0.425824},{"date":"2008-06-09","open":0.420965,"high":0.434843,"low":0.420965,"close":0.42726},{"date":"2008-06-10","open":0.429928,"high":0.448767,"low":0.410136,"close":0.429121},{"date":"2008-06-11","open":0.428508,"high":0.430229,"low":0.41881,"close":0.423322},{"date":"2008-06-12","open":0.422465,"high":0.427935,"low":0.415946,"close":0.420456},{"date":"2008-06-13","open":0.419659,"high":0.427844,"low":0.395308,"close":0.410275},{"date":"2008-06-16","open":0.41352,"high":0.425441,"low":0.39876,"close":0.410206},{"date":"2008-06-17","open":0.411774,"high":0.417302,"low":0.405288,"close":0.409595},{"date":"2008-06-18","open":0.408663,"high":0.415257,"low":0.403463,"close":0.408546},{"date":"2008-06-19","open":0.409949,"high":0.412625,"low":0.400121,"close":0.404917},{"date":"2008-06-20","open":0.40365,"high":0.41519,"low":0.400242,"close":0.412262},{"date":"2008-06-23","open":0.412847,"high":0.418363,"low":0.40591,"close":0.412038},{"date":"2008-06-24","open":0.410725,"high":0.422682,"low":0.406298,"close":0.416901},{"date":"2008-06-25","open":0.41681,"high":0.425542,"low":0.405036,"close":0.412851},{"date":"2008-06-26","open":0.416821,"high":0.422233,"low":0.404599,"close":0.410838},{"date":"2008-06-27","open":0.409329,"high":0.417045,"low":0.396512,"close":0.405443},{"date":"2008-06-30","open":0.403141,"high":0.417192,"low":0.397097,"close":0.408712},{"date":"2008-07-01","open":0.41024,"high":0.41024,"low":0.394545,"close":0.395963},{"date":"2008-07-02","open":0.395288,"high":0.4,"low":0.385513,"close":0.390663},{"date":"2008-07-03","open":0.39096,"high":0.393852,"low":0.382603,"close":0.385502},{"date":"2008-07-07","open":0.38729,"high":0.391739,"low":0.380597,"close":0.384869},{"date":"2008-07-08","open":0.384581,"high":0.393962,"low":0.381737,"close":0.391007},{"date":"2008-07-09","open":0.391271,"high":0.396682,"low":0.384371,"close":0.389441},{"date":"2008-07-10","open":0.389008,"high":0.393392,"low":0.378004,"close":0.381461},{"date":"2008-07-11","open":0.381941,"high":0.394901,"low":0.378883,"close":0.388803},{"date":"2008-07-14","open":0.387874,"high":0.398538,"low":0.385684,"close":0.392544},{"date":"2008-07-15","open":0.393412,"high":0.405426,"low":0.384207,"close":0.394845},{"date":"2008-07-16","open":0.394405,"high":0.404304,"low":0.38757,"close":0.395975},{"date":"2008-07-17","open":0.38502,"high":0.399068,"low":0.37374,"close":0.384099},{"date":"2008-07-18","open":0.385638,"high":0.389446,"low":0.377548,"close":0.38251},{"date":"2008-07-21","open":0.380699,"high":0.389823,"low":0.375684,"close":0.384794},{"date":"2008-07-22","open":0.387806,"high":0.406425,"low":0.377185,"close":0.387974},{"date":"2008-07-23","open":0.387427,"high":0.40116,"low":0.375921,"close":0.387626},{"date":"2008-07-24","open":0.386293,"high":0.39513,"low":0.378859,"close":0.384718},{"date":"2008-07-25","open":0.385683,"high":0.391578,"low":0.379305,"close":0.387236},{"date":"2008-07-28","open":0.386847,"high":0.392669,"low":0.379792,"close":0.383301},{"date":"2008-07-29","open":0.38367,"high":0.38939,"low":0.380074,"close":0.38504},{"date":"2008-07-30","open":0.385576,"high":0.390566,"low":0.377052,"close":0.3835},{"date":"2008-07-31","open":0.385479,"high":0.390394,"low":0.379801,"close":0.386869},{"date":"2008-08-01","open":0.388656,"high":0.400995,"low":0.383828,"close":0.398769},{"date":"2008-08-04","open":0.398141,"high":0.405823,"low":0.389257,"close":0.398256},{"date":"2008-08-05","open":0.397911,"high":0.406985,"low":0.392935,"close":0.400759},{"date":"2008-08-06","open":0.400818,"high":0.408181,"low":0.398308,"close":0.403852},{"date":"2008-08-07","open":0.402922,"high":0.406785,"low":0.392993,"close":0.397351},{"date":"2008-08-08","open":0.397409,"high":0.409285,"low":0.386697,"close":0.399567},{"date":"2008-08-11","open":0.397549,"high":0.40605,"low":0.39479,"close":0.399596},{"date":"2008-08-12","open":0.397695,"high":0.404786,"low":0.387402,"close":0.393421},{"date":"2008-08-13","open":0.393367,"high":0.40052,"low":0.387851,"close":0.395899},{"date":"2008-08-14","open":0.394582,"high":0.403877,"low":0.386559,"close":0.393337},{"date":"2008-08-15","open":0.393305,"high":0.398595,"low":0.388755,"close":0.392165},{"date":"2008-08-18","open":0.39086,"high":0.397987,"low":0.381741,"close":0.389199},{"date":"2008-08-19","open":0.390778,"high":0.394193,"low":0.382891,"close":0.387589},{"date":"2008-08-20","open":0.387665,"high":0.39438,"low":0.382976,"close":0.38912},{"date":"2008-08-21","open":0.389872,"high":0.395047,"low":0.381998,"close":0.385502},{"date":"2008-08-22","open":0.385423,"high":0.392708,"low":0.380484,"close":0.388984},{"date":"2008-08-25","open":0.388937,"high":0.397091,"low":0.381831,"close":0.38798},{"date":"2008-08-26","open":0.387419,"high":0.393661,"low":0.38335,"close":0.38952},{"date":"2008-08-27","open":0.390784,"high":0.395546,"low":0.384482,"close":0.388584},{"date":"2008-08-28","open":0.383884,"high":0.388937,"low":0.380795,"close":0.383871},{"date":"2008-08-29","open":0.383781,"high":0.387988,"low":0.374496,"close":0.380257},{"date":"2008-09-02","open":0.37901,"high":0.384548,"low":0.367966,"close":0.374028},{"date":"2008-09-03","open":0.374619,"high":0.379965,"low":0.369986,"close":0.37332},{"date":"2008-09-04","open":0.374982,"high":0.382723,"low":0.366605,"close":0.378125},{"date":"2008-09-05","open":0.379366,"high":0.382448,"low":0.372234,"close":0.376669},{"date":"2008-09-08","open":0.380815,"high":0.386738,"low":0.370764,"close":0.379443},{"date":"2008-09-09","open":0.38002,"high":0.389596,"low":0.372513,"close":0.379437},{"date":"2008-09-10","open":0.379456,"high":0.384124,"low":0.370329,"close":0.374635},{"date":"2008-09-11","open":0.371872,"high":0.384204,"low":0.364975,"close":0.372762},{"date":"2008-09-12","open":0.372888,"high":0.378573,"low":0.365847,"close":0.372522},{"date":"2008-09-15","open":0.372919,"high":0.386931,"low":0.363921,"close":0.378438},{"date":"2008-09-16","open":0.378378,"high":0.38538,"low":0.366803,"close":0.375856},{"date":"2008-09-17","open":0.375602,"high":0.383755,"low":0.358095,"close":0.367327},{"date":"2008-09-18","open":0.369686,"high":0.377744,"low":0.350747,"close":0.364605},{"date":"2008-09-19","open":0.371859,"high":0.378595,"low":0.333023,"close":0.360158},{"date":"2008-09-22","open":0.359984,"high":0.37184,"low":0.350594,"close":0.361424},{"date":"2008-09-23","open":0.3614,"high":0.370837,"low":0.349647,"close":0.358163},{"date":"2008-09-24","open":0.362422,"high":0.367573,"low":0.350675,"close":0.35806},{"date":"2008-09-25","open":0.357904,"high":0.371603,"low":0.349771,"close":0.36087},{"date":"2008-09-26","open":0.362304,"high":0.374538,"low":0.352419,"close":0.365918},{"date":"2008-09-29","open":0.367641,"high":0.384828,"low":0.348783,"close":0.366351},{"date":"2008-09-30","open":0.370778,"high":0.378506,"low":0.355698,"close":0.370984},{"date":"2008-10-01","open":0.372346,"high":0.384093,"low":0.363863,"close":0.378001},{"date":"2008-10-02","open":0.372717,"high":0.383496,"low":0.366141,"close":0.377944},{"date":"2008-10-03","open":0.375716,"high":0.400524,"low":0.365922,"close":0.381014},{"date":"2008-10-06","open":0.379621,"high":0.403707,"low":0.351667,"close":0.382053},{"date":"2008-10-07","open":0.381413,"high":0.398516,"low":0.36168,"close":0.378532},{"date":"2008-10-08","open":0.377933,"high":0.395093,"low":0.353147,"close":0.37274},{"date":"2008-10-09","open":0.373118,"high":0.400269,"low":0.335919,"close":0.363743},{"date":"2008-10-10","open":0.364598,"high":0.423417,"low":0.320803,"close":0.358997},{"date":"2008-10-13","open":0.365919,"high":0.405978,"low":0.347204,"close":0.382548},{"date":"2008-10-14","open":0.418443,"high":0.44217,"low":0.363203,"close":0.402022},{"date":"2008-10-15","open":0.432502,"high":0.467325,"low":0.401316,"close":0.431415},{"date":"2008-10-16","open":0.435882,"high":0.453218,"low":0.395681,"close":0.431236},{"date":"2008-10-17","open":0.433391,"high":0.446184,"low":0.386806,"close":0.410171},{"date":"2008-10-20","open":0.413458,"high":0.435283,"low":0.392354,"close":0.409267},{"date":"2008-10-21","open":0.414003,"high":0.430896,"low":0.406145,"close":0.418545},{"date":"2008-10-22","open":0.4223,"high":0.441115,"low":0.403026,"close":0.423005},{"date":"2008-10-23","open":0.424344,"high":0.446533,"low":0.379897,"close":0.40258},{"date":"2008-10-24","open":0.40586,"high":0.426503,"low":0.386719,"close":0.402048},{"date":"2008-10-27","open":0.394212,"high":0.426065,"low":0.381253,"close":0.398136},{"date":"2008-10-28","open":0.394682,"high":0.434433,"low":0.363894,"close":0.405338},{"date":"2008-10-29","open":0.399212,"high":0.422353,"low":0.378392,"close":0.398727},{"date":"2008-10-30","open":0.39968,"high":0.40756,"low":0.380374,"close":0.391205},{"date":"2008-10-31","open":0.395965,"high":0.408889,"low":0.375065,"close":0.386423},{"date":"2008-11-03","open":0.390556,"high":0.403894,"low":0.381611,"close":0.395511},{"date":"2008-11-04","open":0.399214,"high":0.406997,"low":0.385109,"close":0.394583},{"date":"2008-11-05","open":0.390569,"high":0.409885,"low":0.377646,"close":0.392387},{"date":"2008-11-06","open":0.396668,"high":0.420148,"low":0.382056,"close":0.405652},{"date":"2008-11-07","open":0.405425,"high":0.432522,"low":0.396119,"close":0.417811},{"date":"2008-11-10","open":0.41575,"high":0.439814,"low":0.400071,"close":0.420253},{"date":"2008-11-11","open":0.417506,"high":0.428091,"low":0.391304,"close":0.403413},{"date":"2008-11-12","open":0.403732,"high":0.421202,"low":0.388849,"close":0.412806},{"date":"2008-11-13","open":0.411599,"high":0.445876,"low":0.388939,"close":0.416262},{"date":"2008-11-14","open":0.41621,"high":0.452696,"low":0.400677,"close":0.42059},{"date":"2008-11-17","open":0.417243,"high":0.426996,"low":0.394233,"close":0.415141},{"date":"2008-11-18","open":0.416378,"high":0.428096,"low":0.389941,"close":0.409296},{"date":"2008-11-19","open":0.413179,"high":0.430502,"low":0.388051,"close":0.405758},{"date":"2008-11-20","open":0.407056,"high":0.4376,"low":0.379981,"close":0.408431},{"date":"2008-11-21","open":0.406323,"high":0.445115,"low":0.36966,"close":0.403004},{"date":"2008-11-24","open":0.405282,"high":0.435752,"low":0.38394,"close":0.406396},{"date":"2008-11-25","open":0.411416,"high":0.441679,"low":0.389202,"close":0.417407},{"date":"2008-11-26","open":0.410728,"high":0.432705,"low":0.397601,"close":0.413071},{"date":"2008-11-28","open":0.409569,"high":0.426468,"low":0.397817,"close":0.413404},{"date":"2008-12-01","open":0.415767,"high":0.434255,"low":0.39273,"close":0.413311},{"date":"2008-12-02","open":0.412952,"high":0.423837,"low":0.391503,"close":0.403306},{"date":"2008-12-03","open":0.408301,"high":0.442073,"low":0.40107,"close":0.42659},{"date":"2008-12-04","open":0.424711,"high":0.44944,"low":0.405614,"close":0.427671},{"date":"2008-12-05","open":0.423011,"high":0.448705,"low":0.398276,"close":0.430766},{"date":"2008-12-08","open":0.427468,"high":0.445138,"low":0.416881,"close":0.428918},{"date":"2008-12-09","open":0.426245,"high":0.448037,"low":0.413761,"close":0.428927},{"date":"2008-12-10","open":0.422653,"high":0.438875,"low":0.415934,"close":0.427467},{"date":"2008-12-11","open":0.426226,"high":0.435247,"low":0.406481,"close":0.419465},{"date":"2008-12-12","open":0.424442,"high":0.437561,"low":0.410776,"close":0.428407},{"date":"2008-12-15","open":0.428163,"high":0.442879,"low":0.414602,"close":0.429035},{"date":"2008-12-16","open":0.427896,"high":0.445439,"low":0.411062,"close":0.428519},{"date":"2008-12-17","open":0.428492,"high":0.436162,"low":0.409761,"close":0.418553},{"date":"2008-12-18","open":0.421824,"high":0.427179,"low":0.404298,"close":0.412904},{"date":"2008-12-19","open":0.414478,"high":0.427271,"low":0.39809,"close":0.410612},{"date":"2008-12-22","open":0.412122,"high":0.42315,"low":0.401094,"close":0.415442},{"date":"2008-12-23","open":0.416031,"high":0.420611,"low":0.396995,"close":0.405944},{"date":"2008-12-24","open":0.406083,"high":0.410209,"low":0.401167,"close":0.40429},{"date":"2008-12-26","open":0.406107,"high":0.413857,"low":0.401669,"close":0.408541},{"date":"2008-12-29","open":0.409232,"high":0.41988,"low":0.396949,"close":0.410764},{"date":"2008-12-30","open":0.412308,"high":0.417268,"low":0.404762,"close":0.409257},{"date":"2008-12-31","open":0.410503,"high":0.41659,"low":0.405435,"close":0.413365},{"date":"2009-01-02","open":0.413253,"high":0.420322,"low":0.40114,"close":0.410041},{"date":"2009-01-05","open":0.408277,"high":0.416515,"low":0.404114,"close":0.408633},{"date":"2009-01-06","open":0.408546,"high":0.418,"low":0.39048,"close":0.401436},{"date":"2009-01-07","open":0.39953,"high":0.420827,"low":0.39953,"close":0.416775},{"date":"2009-01-08","open":0.416729,"high":0.428788,"low":0.412058,"close":0.424789},{"date":"2009-01-09","open":0.423041,"high":0.43187,"low":0.411338,"close":0.424196},{"date":"2009-01-12","open":0.422142,"high":0.437439,"low":0.413027,"close":0.425569},{"date":"2009-01-13","open":0.426153,"high":0.432812,"low":0.415745,"close":0.421405},{"date":"2009-01-14","open":0.419075,"high":0.432545,"low":0.407165,"close":0.417025},{"date":"2009-01-15","open":0.417042,"high":0.49566,"low":0.414873,"close":0.429052},{"date":"2009-01-16","open":0.432002,"high":0.43814,"low":0.420584,"close":0.426708},{"date":"2009-01-20","open":0.424389,"high":0.442082,"low":0.411595,"close":0.425144},{"date":"2009-01-21","open":0.425073,"high":0.437928,"low":0.412929,"close":0.429025},{"date":"2009-01-22","open":0.427941,"high":0.439074,"low":0.418315,"close":0.428203},{"date":"2009-01-23","open":0.431579,"high":0.43442,"low":0.40962,"close":0.416831},{"date":"2009-01-26","open":0.416421,"high":0.4338,"low":0.40814,"close":0.418514},{"date":"2009-01-27","open":0.419705,"high":0.42732,"low":0.411247,"close":0.419636},{"date":"2009-01-28","open":0.424301,"high":0.428349,"low":0.413971,"close":0.421407},{"date":"2009-01-29","open":0.421408,"high":0.432711,"low":0.41355,"close":0.42144},{"date":"2009-01-30","open":0.421748,"high":0.436975,"low":0.409985,"close":0.425244},{"date":"2009-02-02","open":0.424236,"high":0.433231,"low":0.412103,"close":0.421305},{"date":"2009-02-03","open":0.420625,"high":0.43701,"low":0.405682,"close":0.420419},{"date":"2009-02-04","open":0.420644,"high":0.427059,"low":0.404748,"close":0.41173},{"date":"2009-02-05","open":0.415061,"high":0.423997,"low":0.397949,"close":0.407832},{"date":"2009-02-06","open":0.408761,"high":0.418984,"low":0.397651,"close":0.406875},{"date":"2009-02-09","open":0.406684,"high":0.42694,"low":0.394292,"close":0.411433},{"date":"2009-02-10","open":0.412412,"high":0.429907,"low":0.3916,"close":0.41066},{"date":"2009-02-11","open":0.408456,"high":0.419524,"low":0.4022,"close":0.407825},{"date":"2009-02-12","open":0.422095,"high":0.4446,"low":0.403872,"close":0.426923},{"date":"2009-02-13","open":0.424429,"high":0.434417,"low":0.408717,"close":0.417158},{"date":"2009-02-17","open":0.417881,"high":0.427723,"low":0.407216,"close":0.411038},{"date":"2009-02-18","open":0.409221,"high":0.420888,"low":0.404247,"close":0.414128},{"date":"2009-02-19","open":0.420519,"high":0.428627,"low":0.406089,"close":0.414751},{"date":"2009-02-20","open":0.417039,"high":0.426525,"low":0.407109,"close":0.416327},{"date":"2009-02-23","open":0.417995,"high":0.431741,"low":0.404243,"close":0.419657},{"date":"2009-02-24","open":0.419811,"high":0.431052,"low":0.4071,"close":0.416602},{"date":"2009-02-25","open":0.416731,"high":0.428345,"low":0.406557,"close":0.417784},{"date":"2009-02-26","open":0.418345,"high":0.43361,"low":0.399143,"close":0.415621},{"date":"2009-02-27","open":0.416684,"high":0.428957,"low":0.407616,"close":0.424387},{"date":"2009-03-02","open":0.427605,"high":0.435415,"low":0.413225,"close":0.423693},{"date":"2009-03-03","open":0.416963,"high":0.426184,"low":0.395107,"close":0.40066},{"date":"2009-03-04","open":0.402667,"high":0.428936,"low":0.396812,"close":0.417227},{"date":"2009-03-05","open":0.416773,"high":0.434457,"low":0.397368,"close":0.41179},{"date":"2009-03-06","open":0.413935,"high":0.42649,"low":0.403175,"close":0.415074},{"date":"2009-03-09","open":0.423605,"high":0.436774,"low":0.410343,"close":0.423052},{"date":"2009-03-10","open":0.429935,"high":0.432715,"low":0.41397,"close":0.420172},{"date":"2009-03-11","open":0.419362,"high":0.429124,"low":0.40974,"close":0.417334},{"date":"2009-03-12","open":0.41857,"high":0.434034,"low":0.406528,"close":0.422862},{"date":"2009-03-13","open":0.422808,"high":0.432506,"low":0.414054,"close":0.4239},{"date":"2009-03-16","open":0.42384,"high":0.431566,"low":0.413017,"close":0.423558},{"date":"2009-03-17","open":0.424261,"high":0.433986,"low":0.414248,"close":0.420914},{"date":"2009-03-18","open":0.428334,"high":0.438291,"low":0.410739,"close":0.420861},{"date":"2009-03-19","open":0.419691,"high":0.433881,"low":0.418922,"close":0.430496},{"date":"2009-03-20","open":0.429732,"high":0.438058,"low":0.419758,"close":0.42623},{"date":"2009-03-23","open":0.42877,"high":0.439379,"low":0.416425,"close":0.427465},{"date":"2009-03-24","open":0.426031,"high":0.433685,"low":0.417821,"close":0.42713},{"date":"2009-03-25","open":0.425206,"high":0.434488,"low":0.417124,"close":0.426529},{"date":"2009-03-26","open":0.424391,"high":0.432692,"low":0.411842,"close":0.421934},{"date":"2009-03-27","open":0.421922,"high":0.433615,"low":0.418267,"close":0.430426},{"date":"2009-03-30","open":0.427391,"high":0.435452,"low":0.412581,"close":0.42402},{"date":"2009-03-31","open":0.423651,"high":0.434343,"low":0.417714,"close":0.426962},{"date":"2009-04-01","open":0.428936,"high":0.441176,"low":0.414839,"close":0.429529},{"date":"2009-04-02","open":0.427924,"high":0.436298,"low":0.416962,"close":0.428869},{"date":"2009-04-03","open":0.428113,"high":0.437895,"low":0.416714,"close":0.426836},{"date":"2009-04-06","open":0.42539,"high":0.432919,"low":0.419872,"close":0.427188},{"date":"2009-04-07","open":0.42656,"high":0.434173,"low":0.422302,"close":0.426986},{"date":"2009-04-08","open":0.427669,"high":0.435294,"low":0.423758,"close":0.430375},{"date":"2009-04-09","open":0.436676,"high":0.440995,"low":0.422113,"close":0.431862},{"date":"2009-04-13","open":0.432141,"high":0.438487,"low":0.389816,"close":0.434453},{"date":"2009-04-14","open":0.436058,"high":0.443516,"low":0.426763,"close":0.437302},{"date":"2009-04-15","open":0.439889,"high":0.449045,"low":0.423225,"close":0.432744},{"date":"2009-04-16","open":0.434342,"high":0.444683,"low":0.424387,"close":0.433988},{"date":"2009-04-17","open":0.435192,"high":0.439458,"low":0.425577,"close":0.431805},{"date":"2009-04-20","open":0.437062,"high":0.454362,"low":0.424695,"close":0.444645},{"date":"2009-04-21","open":0.440104,"high":0.463505,"low":0.421563,"close":0.436677},{"date":"2009-04-22","open":0.433213,"high":0.451337,"low":0.424303,"close":0.44727},{"date":"2009-04-23","open":0.445041,"high":0.454105,"low":0.440363,"close":0.44811},{"date":"2009-04-24","open":0.444628,"high":0.449614,"low":0.4352,"close":0.440849},{"date":"2009-04-27","open":0.439312,"high":0.446128,"low":0.425051,"close":0.430055},{"date":"2009-04-28","open":0.432355,"high":0.436871,"low":0.417744,"close":0.422462},{"date":"2009-04-29","open":0.422448,"high":0.429625,"low":0.41351,"close":0.423389},{"date":"2009-04-30","open":0.423689,"high":0.445073,"low":0.419608,"close":0.432677},{"date":"2009-05-01","open":0.433481,"high":0.442556,"low":0.42273,"close":0.426592},{"date":"2009-05-04","open":0.424557,"high":0.442398,"low":0.420969,"close":0.439715},{"date":"2009-05-05","open":0.440871,"high":0.44544,"low":0.430631,"close":0.433742},{"date":"2009-05-06","open":0.432406,"high":0.44318,"low":0.42505,"close":0.431818},{"date":"2009-05-07","open":0.434416,"high":0.439886,"low":0.42529,"close":0.432411},{"date":"2009-05-08","open":0.430634,"high":0.439804,"low":0.425511,"close":0.431357},{"date":"2009-05-11","open":0.431282,"high":0.438312,"low":0.424975,"close":0.431222},{"date":"2009-05-12","open":0.432019,"high":0.457804,"low":0.430321,"close":0.450578},{"date":"2009-05-13","open":0.447561,"high":0.45177,"low":0.435445,"close":0.439388},{"date":"2009-05-14","open":0.441851,"high":0.456271,"low":0.429242,"close":0.441321},{"date":"2009-05-15","open":0.443697,"high":0.45053,"low":0.439197,"close":0.446741},{"date":"2009-05-18","open":0.445871,"high":0.457994,"low":0.436073,"close":0.450264},{"date":"2009-05-19","open":0.449795,"high":0.4591,"low":0.439731,"close":0.45185},{"date":"2009-05-20","open":0.451321,"high":0.458673,"low":0.443238,"close":0.451402},{"date":"2009-05-21","open":0.451588,"high":0.45911,"low":0.447272,"close":0.453292},{"date":"2009-05-22","open":0.452501,"high":0.466016,"low":0.448893,"close":0.4586},{"date":"2009-05-26","open":0.460694,"high":0.466313,"low":0.453473,"close":0.460413},{"date":"2009-05-27","open":0.458739,"high":0.473705,"low":0.451845,"close":0.466307},{"date":"2009-05-28","open":0.46408,"high":0.470494,"low":0.451852,"close":0.459624},{"date":"2009-05-29","open":0.460243,"high":0.483382,"low":0.450326,"close":0.472238},{"date":"2009-06-01","open":0.471207,"high":0.473301,"low":0.456265,"close":0.461321},{"date":"2009-06-02","open":0.458201,"high":0.469614,"low":0.438543,"close":0.448438},{"date":"2009-06-03","open":0.449362,"high":0.459269,"low":0.444262,"close":0.452368},{"date":"2009-06-04","open":0.452736,"high":0.462639,"low":0.443716,"close":0.453849},{"date":"2009-06-05","open":0.450786,"high":0.458165,"low":0.443684,"close":0.450437},{"date":"2009-06-08","open":0.450256,"high":0.463492,"low":0.443899,"close":0.455956},{"date":"2009-06-09","open":0.456558,"high":0.466078,"low":0.449577,"close":0.45905},{"date":"2009-06-10","open":0.458775,"high":0.465748,"low":0.444095,"close":0.453711},{"date":"2009-06-11","open":0.452341,"high":0.464954,"low":0.44535,"close":0.458561},{"date":"2009-06-12","open":0.460549,"high":0.46616,"low":0.450139,"close":0.455732},{"date":"2009-06-15","open":0.454818,"high":0.46097,"low":0.449197,"close":0.454992},{"date":"2009-06-16","open":0.454203,"high":0.463027,"low":0.448593,"close":0.457012},{"date":"2009-06-17","open":0.457656,"high":0.466705,"low":0.444362,"close":0.452332},{"date":"2009-06-18","open":0.451722,"high":0.469365,"low":0.438151,"close":0.454762},{"date":"2009-06-19","open":0.45433,"high":0.464705,"low":0.442507,"close":0.452792},{"date":"2009-06-22","open":0.452274,"high":0.459007,"low":0.445352,"close":0.448682},{"date":"2009-06-23","open":0.448372,"high":0.459659,"low":0.443536,"close":0.450858},{"date":"2009-06-24","open":0.451153,"high":0.460152,"low":0.439903,"close":0.447691},{"date":"2009-06-25","open":0.448289,"high":0.457002,"low":0.433799,"close":0.44323},{"date":"2009-06-26","open":0.444155,"high":0.451215,"low":0.43388,"close":0.440037},{"date":"2009-06-29","open":0.435026,"high":0.444058,"low":0.433514,"close":0.44019},{"date":"2009-06-30","open":0.438842,"high":0.440972,"low":0.431199,"close":0.436681},{"date":"2009-07-01","open":0.439768,"high":0.449927,"low":0.427059,"close":0.435067},{"date":"2009-07-02","open":0.435303,"high":0.44307,"low":0.42925,"close":0.433718},{"date":"2009-07-06","open":0.432557,"high":0.437411,"low":0.423124,"close":0.428846},{"date":"2009-07-07","open":0.427019,"high":0.439735,"low":0.422555,"close":0.434286},{"date":"2009-07-08","open":0.432876,"high":0.448276,"low":0.429182,"close":0.442115},{"date":"2009-07-09","open":0.442025,"high":0.449081,"low":0.4382,"close":0.445501},{"date":"2009-07-10","open":0.4461,"high":0.450092,"low":0.4375,"close":0.441601},{"date":"2009-07-13","open":0.441826,"high":0.450201,"low":0.430541,"close":0.440632},{"date":"2009-07-14","open":0.44059,"high":0.445648,"low":0.434248,"close":0.439294},{"date":"2009-07-15","open":0.437566,"high":0.449201,"low":0.430989,"close":0.441166},{"date":"2009-07-16","open":0.441754,"high":0.447651,"low":0.434662,"close":0.443416},{"date":"2009-07-17","open":0.441946,"high":0.447751,"low":0.436954,"close":0.444052},{"date":"2009-07-20","open":0.445207,"high":0.460983,"low":0.440148,"close":0.455064},{"date":"2009-07-21","open":0.449991,"high":0.458431,"low":0.439231,"close":0.446454},{"date":"2009-07-22","open":0.447528,"high":0.454578,"low":0.433156,"close":0.439614},{"date":"2009-07-23","open":0.438672,"high":0.449658,"low":0.429979,"close":0.435221},{"date":"2009-07-24","open":0.436804,"high":0.445441,"low":0.430233,"close":0.437511},{"date":"2009-07-27","open":0.438366,"high":0.443095,"low":0.433181,"close":0.439475},{"date":"2009-07-28","open":0.440856,"high":0.446679,"low":0.432404,"close":0.441308},{"date":"2009-07-29","open":0.44307,"high":0.447892,"low":0.435284,"close":0.437422},{"date":"2009-07-30","open":0.439097,"high":0.446586,"low":0.429984,"close":0.438869},{"date":"2009-07-31","open":0.438129,"high":0.444405,"low":0.431937,"close":0.439119},{"date":"2009-08-03","open":0.439101,"high":0.447641,"low":0.432608,"close":0.441281},{"date":"2009-08-04","open":0.427094,"high":0.436,"low":0.413816,"close":0.419065},{"date":"2009-08-05","open":0.418216,"high":0.425459,"low":0.411765,"close":0.421134},{"date":"2009-08-06","open":0.4216,"high":0.429537,"low":0.418296,"close":0.427114},{"date":"2009-08-07","open":0.427367,"high":0.43232,"low":0.422436,"close":0.42726},{"date":"2009-08-10","open":0.426198,"high":0.434492,"low":0.423776,"close":0.430587},{"date":"2009-08-11","open":0.43222,"high":0.434874,"low":0.425369,"close":0.430856},{"date":"2009-08-12","open":0.431138,"high":0.435747,"low":0.420678,"close":0.427488},{"date":"2009-08-13","open":0.425858,"high":0.434053,"low":0.416623,"close":0.425916},{"date":"2009-08-14","open":0.42531,"high":0.43224,"low":0.42061,"close":0.428571},{"date":"2009-08-17","open":0.429433,"high":0.436627,"low":0.423741,"close":0.433428},{"date":"2009-08-18","open":0.433654,"high":0.437768,"low":0.427061,"close":0.432255},{"date":"2009-08-19","open":0.42974,"high":0.441786,"low":0.426027,"close":0.437201},{"date":"2009-08-20","open":0.438721,"high":0.441103,"low":0.429671,"close":0.434729},{"date":"2009-08-21","open":0.434554,"high":0.439965,"low":0.426641,"close":0.434162},{"date":"2009-08-24","open":0.431617,"high":0.436383,"low":0.422465,"close":0.42698},{"date":"2009-08-25","open":0.428248,"high":0.430524,"low":0.42128,"close":0.42538},{"date":"2009-08-26","open":0.425632,"high":0.431647,"low":0.418457,"close":0.424845},{"date":"2009-08-27","open":0.426984,"high":0.431652,"low":0.419621,"close":0.427978},{"date":"2009-08-28","open":0.428054,"high":0.438438,"low":0.421724,"close":0.432171},{"date":"2009-08-31","open":0.431754,"high":0.437921,"low":0.425588,"close":0.430386},{"date":"2009-09-01","open":0.430389,"high":0.440372,"low":0.422164,"close":0.431467},{"date":"2009-09-02","open":0.433649,"high":0.451607,"low":0.428824,"close":0.441881},{"date":"2009-09-03","open":0.438981,"high":0.445179,"low":0.433451,"close":0.437677},{"date":"2009-09-04","open":0.43667,"high":0.444523,"low":0.42513,"close":0.434133},{"date":"2009-09-08","open":0.433056,"high":0.442875,"low":0.426123,"close":0.432567},{"date":"2009-09-09","open":0.431951,"high":0.438991,"low":0.430579,"close":0.436251},{"date":"2009-09-10","open":0.436291,"high":0.441432,"low":0.432041,"close":0.43709},{"date":"2009-09-11","open":0.431869,"high":0.448043,"low":0.424304,"close":0.437851},{"date":"2009-09-14","open":0.436656,"high":0.450782,"low":0.432331,"close":0.444293},{"date":"2009-09-15","open":0.443309,"high":0.45398,"low":0.439564,"close":0.449991},{"date":"2009-09-16","open":0.449434,"high":0.45795,"low":0.443817,"close":0.451491},{"date":"2009-09-17","open":0.449871,"high":0.459121,"low":0.444313,"close":0.454252},{"date":"2009-09-18","open":0.454607,"high":0.458955,"low":0.444167,"close":0.449048},{"date":"2009-09-21","open":0.449261,"high":0.457065,"low":0.44234,"close":0.449},{"date":"2009-09-22","open":0.4511,"high":0.45729,"low":0.445439,"close":0.451178},{"date":"2009-09-23","open":0.451014,"high":0.455434,"low":0.441605,"close":0.449632},{"date":"2009-09-24","open":0.448865,"high":0.456216,"low":0.444067,"close":0.447045},{"date":"2009-09-25","open":0.44735,"high":0.45679,"low":0.442077,"close":0.451431},{"date":"2009-09-28","open":0.449873,"high":0.457523,"low":0.444613,"close":0.45011},{"date":"2009-09-29","open":0.451777,"high":0.461552,"low":0.448491,"close":0.455649},{"date":"2009-09-30","open":0.453864,"high":0.465092,"low":0.446823,"close":0.457722},{"date":"2009-10-01","open":0.454855,"high":0.460786,"low":0.449568,"close":0.454328},{"date":"2009-10-02","open":0.448748,"high":0.458849,"low":0.432071,"close":0.442365},{"date":"2009-10-05","open":0.44238,"high":0.448952,"low":0.435173,"close":0.442071},{"date":"2009-10-06","open":0.440786,"high":0.452168,"low":0.437898,"close":0.446197},{"date":"2009-10-07","open":0.450781,"high":0.457237,"low":0.442489,"close":0.448095},{"date":"2009-10-08","open":0.449053,"high":0.459866,"low":0.443501,"close":0.452062},{"date":"2009-10-09","open":0.452799,"high":0.458953,"low":0.446952,"close":0.450899},{"date":"2009-10-12","open":0.453748,"high":0.458589,"low":0.444426,"close":0.449606},{"date":"2009-10-13","open":0.449901,"high":0.454065,"low":0.447213,"close":0.452145},{"date":"2009-10-14","open":0.450607,"high":0.453377,"low":0.442607,"close":0.444985},{"date":"2009-10-15","open":0.444535,"high":0.449748,"low":0.433147,"close":0.438098},{"date":"2009-10-16","open":0.439571,"high":0.444373,"low":0.436343,"close":0.441483},{"date":"2009-10-19","open":0.442678,"high":0.448304,"low":0.436951,"close":0.441418},{"date":"2009-10-20","open":0.432258,"high":0.442899,"low":0.428525,"close":0.439104},{"date":"2009-10-21","open":0.438416,"high":0.446676,"low":0.430703,"close":0.437257},{"date":"2009-10-22","open":0.432795,"high":0.445868,"low":0.431502,"close":0.440163},{"date":"2009-10-23","open":0.439016,"high":0.446847,"low":0.430679,"close":0.436179},{"date":"2009-10-26","open":0.434086,"high":0.450922,"low":0.428618,"close":0.440218},{"date":"2009-10-27","open":0.438984,"high":0.448586,"low":0.432763,"close":0.438197},{"date":"2009-10-28","open":0.437418,"high":0.444444,"low":0.432705,"close":0.438596},{"date":"2009-10-29","open":0.438617,"high":0.446756,"low":0.432314,"close":0.440626},{"date":"2009-10-30","open":0.440587,"high":0.450756,"low":0.430889,"close":0.440297},{"date":"2009-11-02","open":0.440039,"high":0.448138,"low":0.435238,"close":0.443234},{"date":"2009-11-03","open":0.44485,"high":0.450185,"low":0.436993,"close":0.442224},{"date":"2009-11-04","open":0.443983,"high":0.451581,"low":0.435039,"close":0.443027},{"date":"2009-11-05","open":0.442588,"high":0.450844,"low":0.435271,"close":0.444227},{"date":"2009-11-06","open":0.442532,"high":0.448265,"low":0.435719,"close":0.441224},{"date":"2009-11-09","open":0.441676,"high":0.451734,"low":0.434692,"close":0.445408},{"date":"2009-11-10","open":0.445231,"high":0.453738,"low":0.43899,"close":0.449581},{"date":"2009-11-11","open":0.449631,"high":0.453286,"low":0.444639,"close":0.448403},{"date":"2009-11-12","open":0.449032,"high":0.461375,"low":0.4451,"close":0.456504},{"date":"2009-11-13","open":0.454811,"high":0.462103,"low":0.449863,"close":0.455764},{"date":"2009-11-16","open":0.455232,"high":0.46093,"low":0.451432,"close":0.454429},{"date":"2009-11-17","open":0.453701,"high":0.45881,"low":0.450742,"close":0.454313},{"date":"2009-11-18","open":0.455798,"high":0.46109,"low":0.450168,"close":0.454093},{"date":"2009-11-19","open":0.452818,"high":0.464385,"low":0.451208,"close":0.459599},{"date":"2009-11-20","open":0.459705,"high":0.46964,"low":0.454983,"close":0.462951},{"date":"2009-11-23","open":0.462056,"high":0.46868,"low":0.458168,"close":0.465995},{"date":"2009-11-24","open":0.466464,"high":0.470143,"low":0.461772,"close":0.4656},{"date":"2009-11-25","open":0.466816,"high":0.467115,"low":0.458353,"close":0.459883},{"date":"2009-11-27","open":0.457744,"high":0.465911,"low":0.450839,"close":0.458909},{"date":"2009-11-30","open":0.457216,"high":0.461142,"low":0.452013,"close":0.459659},{"date":"2009-12-01","open":0.459477,"high":0.466155,"low":0.448772,"close":0.454674},{"date":"2009-12-02","open":0.455433,"high":0.460662,"low":0.452463,"close":0.455302},{"date":"2009-12-03","open":0.456905,"high":0.463539,"low":0.449442,"close":0.456342},{"date":"2009-12-04","open":0.45584,"high":0.460051,"low":0.443906,"close":0.450274},{"date":"2009-12-07","open":0.447096,"high":0.456977,"low":0.439671,"close":0.450568},{"date":"2009-12-08","open":0.4489,"high":0.457165,"low":0.445311,"close":0.454316},{"date":"2009-12-09","open":0.46279,"high":0.476136,"low":0.457125,"close":0.467961},{"date":"2009-12-10","open":0.466452,"high":0.477704,"low":0.462398,"close":0.473642},{"date":"2009-12-11","open":0.473727,"high":0.485453,"low":0.469702,"close":0.482455},{"date":"2009-12-14","open":0.479092,"high":0.488498,"low":0.476931,"close":0.484093},{"date":"2009-12-15","open":0.484675,"high":0.490066,"low":0.479394,"close":0.484178},{"date":"2009-12-16","open":0.481857,"high":0.488288,"low":0.473172,"close":0.481378},{"date":"2009-12-17","open":0.480376,"high":0.485343,"low":0.469492,"close":0.474517},{"date":"2009-12-18","open":0.477804,"high":0.487153,"low":0.46996,"close":0.47848},{"date":"2009-12-21","open":0.477395,"high":0.483389,"low":0.468467,"close":0.472718},{"date":"2009-12-22","open":0.471686,"high":0.477842,"low":0.46965,"close":0.472373},{"date":"2009-12-23","open":0.469854,"high":0.477178,"low":0.468211,"close":0.471984},{"date":"2009-12-24","open":0.473953,"high":0.475993,"low":0.468012,"close":0.471129},{"date":"2009-12-28","open":0.469194,"high":0.472975,"low":0.467592,"close":0.469588},{"date":"2009-12-29","open":0.468755,"high":0.474468,"low":0.466472,"close":0.472504},{"date":"2009-12-30","open":0.473279,"high":0.475604,"low":0.467697,"close":0.470396},{"date":"2009-12-31","open":0.470041,"high":0.475313,"low":0.463216,"close":0.46875},{"date":"2010-01-04","open":0.46707,"high":0.471801,"low":0.462451,"close":0.465709},{"date":"2010-01-05","open":0.466066,"high":0.46798,"low":0.452013,"close":0.454663},{"date":"2010-01-06","open":0.454589,"high":0.460885,"low":0.448055,"close":0.459094},{"date":"2010-01-07","open":0.459169,"high":0.465719,"low":0.45422,"close":0.460882},{"date":"2010-01-08","open":0.456386,"high":0.46159,"low":0.450181,"close":0.453678},{"date":"2010-01-11","open":0.454351,"high":0.469551,"low":0.450584,"close":0.463591},{"date":"2010-01-12","open":0.463483,"high":0.471074,"low":0.454442,"close":0.462063},{"date":"2010-01-13","open":0.462954,"high":0.467676,"low":0.454764,"close":0.459629},{"date":"2010-01-14","open":0.459852,"high":0.463569,"low":0.451208,"close":0.454936},{"date":"2010-01-15","open":0.454879,"high":0.463928,"low":0.445398,"close":0.451758},{"date":"2010-01-19","open":0.451711,"high":0.455866,"low":0.448005,"close":0.452591},{"date":"2010-01-20","open":0.452247,"high":0.458984,"low":0.44473,"close":0.447942},{"date":"2010-01-21","open":0.447992,"high":0.457524,"low":0.435972,"close":0.446177},{"date":"2010-01-22","open":0.447407,"high":0.454817,"low":0.440725,"close":0.449081},{"date":"2010-01-25","open":0.448929,"high":0.453895,"low":0.443822,"close":0.45127},{"date":"2010-01-26","open":0.449917,"high":0.455533,"low":0.445069,"close":0.449295},{"date":"2010-01-27","open":0.449625,"high":0.458557,"low":0.44461,"close":0.451982},{"date":"2010-01-28","open":0.453731,"high":0.46084,"low":0.447273,"close":0.453465},{"date":"2010-01-29","open":0.45488,"high":0.464648,"low":0.446488,"close":0.455049},{"date":"2010-02-01","open":0.454697,"high":0.458333,"low":0.444444,"close":0.447941},{"date":"2010-02-02","open":0.449407,"high":0.457574,"low":0.441743,"close":0.450204},{"date":"2010-02-03","open":0.450755,"high":0.453765,"low":0.444137,"close":0.447708},{"date":"2010-02-04","open":0.448463,"high":0.458571,"low":0.438208,"close":0.447854},{"date":"2010-02-05","open":0.44732,"high":0.453096,"low":0.439371,"close":0.446144},{"date":"2010-02-08","open":0.44698,"high":0.453447,"low":0.440664,"close":0.446404},{"date":"2010-02-09","open":0.452859,"high":0.463653,"low":0.441303,"close":0.449625},{"date":"2010-02-10","open":0.455304,"high":0.458746,"low":0.438108,"close":0.445346},{"date":"2010-02-11","open":0.440283,"high":0.449091,"low":0.431767,"close":0.443046},{"date":"2010-02-12","open":0.441533,"high":0.449661,"low":0.437929,"close":0.44304},{"date":"2010-02-16","open":0.446502,"high":0.453058,"low":0.438731,"close":0.447072},{"date":"2010-02-17","open":0.445836,"high":0.453551,"low":0.440193,"close":0.4455},{"date":"2010-02-18","open":0.444893,"high":0.451186,"low":0.439573,"close":0.447145},{"date":"2010-02-19","open":0.447689,"high":0.450952,"low":0.438563,"close":0.444622},{"date":"2010-02-22","open":0.445047,"high":0.449758,"low":0.439637,"close":0.443679},{"date":"2010-02-23","open":0.445355,"high":0.450567,"low":0.43838,"close":0.443833},{"date":"2010-02-24","open":0.443692,"high":0.448035,"low":0.439994,"close":0.444265},{"date":"2010-02-25","open":0.431962,"high":0.439036,"low":0.42204,"close":0.426324},{"date":"2010-02-26","open":0.4248,"high":0.428848,"low":0.417319,"close":0.421963},{"date":"2010-03-01","open":0.424741,"high":0.427245,"low":0.415068,"close":0.419991},{"date":"2010-03-02","open":0.419588,"high":0.423368,"low":0.415156,"close":0.417712},{"date":"2010-03-03","open":0.417581,"high":0.424138,"low":0.413723,"close":0.421382},{"date":"2010-03-04","open":0.424492,"high":0.430269,"low":0.421085,"close":0.424895},{"date":"2010-03-05","open":0.42535,"high":0.42998,"low":0.421526,"close":0.424887},{"date":"2010-03-08","open":0.425704,"high":0.430094,"low":0.421347,"close":0.424474},{"date":"2010-03-09","open":0.425329,"high":0.4279,"low":0.417324,"close":0.420914},{"date":"2010-03-10","open":0.421928,"high":0.424777,"low":0.418331,"close":0.420612},{"date":"2010-03-11","open":0.418847,"high":0.420814,"low":0.407692,"close":0.412498},{"date":"2010-03-12","open":0.413586,"high":0.415584,"low":0.408123,"close":0.409831},{"date":"2010-03-15","open":0.409042,"high":0.411621,"low":0.402807,"close":0.405442},{"date":"2010-03-16","open":0.406038,"high":0.409236,"low":0.404072,"close":0.406387},{"date":"2010-03-17","open":0.406803,"high":0.408967,"low":0.402523,"close":0.404386},{"date":"2010-03-18","open":0.404837,"high":0.408404,"low":0.402667,"close":0.405592},{"date":"2010-03-19","open":0.404271,"high":0.415484,"low":0.400119,"close":0.411358},{"date":"2010-03-22","open":0.410206,"high":0.414664,"low":0.408654,"close":0.41125},{"date":"2010-03-23","open":0.41211,"high":0.417723,"low":0.406119,"close":0.413551},{"date":"2010-03-24","open":0.41444,"high":0.417811,"low":0.407612,"close":0.412164},{"date":"2010-03-25","open":0.413741,"high":0.415825,"low":0.407761,"close":0.411721},{"date":"2010-03-26","open":0.411014,"high":0.41438,"low":0.407873,"close":0.410272},{"date":"2010-03-29","open":0.41135,"high":0.41448,"low":0.408853,"close":0.41157},{"date":"2010-03-30","open":0.412658,"high":0.414858,"low":0.407612,"close":0.410963},{"date":"2010-03-31","open":0.410768,"high":0.418408,"low":0.408484,"close":0.415659},{"date":"2010-04-01","open":0.41737,"high":0.418264,"low":0.413317,"close":0.414667},{"date":"2010-04-05","open":0.416617,"high":0.421996,"low":0.409718,"close":0.415732},{"date":"2010-04-06","open":0.416781,"high":0.416781,"low":0.406874,"close":0.408797},{"date":"2010-04-07","open":0.408947,"high":0.412928,"low":0.402586,"close":0.407789},{"date":"2010-04-08","open":0.408973,"high":0.409784,"low":0.403686,"close":0.407458},{"date":"2010-04-09","open":0.408919,"high":0.414667,"low":0.405389,"close":0.411392},{"date":"2010-04-12","open":0.411756,"high":0.413975,"low":0.40873,"close":0.412847},{"date":"2010-04-13","open":0.413241,"high":0.417146,"low":0.410827,"close":0.41437},{"date":"2010-04-14","open":0.41571,"high":0.418198,"low":0.412066,"close":0.414542},{"date":"2010-04-15","open":0.415037,"high":0.416261,"low":0.407068,"close":0.409386},{"date":"2010-04-16","open":0.410847,"high":0.417981,"low":0.406452,"close":0.415634},{"date":"2010-04-19","open":0.416011,"high":0.421005,"low":0.413617,"close":0.41833},{"date":"2010-04-20","open":0.417259,"high":0.420572,"low":0.409036,"close":0.413354},{"date":"2010-04-21","open":0.414616,"high":0.415943,"low":0.407178,"close":0.410731},{"date":"2010-04-22","open":0.411711,"high":0.422481,"low":0.410397,"close":0.419395},{"date":"2010-04-23","open":0.419892,"high":0.424342,"low":0.414341,"close":0.416319},{"date":"2010-04-26","open":0.41641,"high":0.420678,"low":0.410605,"close":0.413257},{"date":"2010-04-27","open":0.413214,"high":0.420322,"low":0.405215,"close":0.411646},{"date":"2010-04-28","open":0.412259,"high":0.421226,"low":0.40543,"close":0.412046},{"date":"2010-04-29","open":0.412779,"high":0.418016,"low":0.408855,"close":0.412117},{"date":"2010-04-30","open":0.410378,"high":0.413931,"low":0.404668,"close":0.409844},{"date":"2010-05-03","open":0.411458,"high":0.415781,"low":0.403485,"close":0.409195},{"date":"2010-05-04","open":0.408882,"high":0.413528,"low":0.402092,"close":0.406389},{"date":"2010-05-05","open":0.410292,"high":0.414488,"low":0.403336,"close":0.411503},{"date":"2010-05-06","open":0.411909,"high":0.437732,"low":0.386858,"close":0.404173},{"date":"2010-05-07","open":0.404902,"high":0.415017,"low":0.396218,"close":0.407929},{"date":"2010-05-10","open":0.409271,"high":0.411971,"low":0.400511,"close":0.406866},{"date":"2010-05-11","open":0.40523,"high":0.409573,"low":0.399254,"close":0.402855},{"date":"2010-05-12","open":0.400059,"high":0.40488,"low":0.39506,"close":0.403496},{"date":"2010-05-13","open":0.402566,"high":0.406259,"low":0.398479,"close":0.402377},{"date":"2010-05-14","open":0.401747,"high":0.407785,"low":0.396847,"close":0.403663},{"date":"2010-05-17","open":0.404477,"high":0.405328,"low":0.394713,"close":0.40015},{"date":"2010-05-18","open":0.401225,"high":0.404518,"low":0.394354,"close":0.399068},{"date":"2010-05-19","open":0.399698,"high":0.407328,"low":0.395149,"close":0.40218},{"date":"2010-05-20","open":0.402422,"high":0.411055,"low":0.395064,"close":0.403539},{"date":"2010-05-21","open":0.402152,"high":0.416157,"low":0.395192,"close":0.405788},{"date":"2010-05-24","open":0.405928,"high":0.414217,"low":0.398531,"close":0.406349},{"date":"2010-05-25","open":0.40675,"high":0.411517,"low":0.396853,"close":0.402449},{"date":"2010-05-26","open":0.403108,"high":0.416776,"low":0.395972,"close":0.40895},{"date":"2010-05-27","open":0.408423,"high":0.416612,"low":0.399333,"close":0.407313},{"date":"2010-05-28","open":0.406707,"high":0.413996,"low":0.401828,"close":0.40865},{"date":"2010-06-01","open":0.407916,"high":0.421002,"low":0.398962,"close":0.40854},{"date":"2010-06-02","open":0.411661,"high":0.423904,"low":0.403246,"close":0.413016},{"date":"2010-06-03","open":0.414803,"high":0.420635,"low":0.412097,"close":0.416285},{"date":"2010-06-04","open":0.417387,"high":0.425355,"low":0.408421,"close":0.417318},{"date":"2010-06-07","open":0.417468,"high":0.420134,"low":0.40585,"close":0.411469},{"date":"2010-06-08","open":0.413249,"high":0.421987,"low":0.402229,"close":0.411492},{"date":"2010-06-09","open":0.410118,"high":0.416012,"low":0.40574,"close":0.410946},{"date":"2010-06-10","open":0.411391,"high":0.416468,"low":0.40579,"close":0.410871},{"date":"2010-06-11","open":0.407244,"high":0.411026,"low":0.402297,"close":0.40623},{"date":"2010-06-14","open":0.406416,"high":0.410974,"low":0.400592,"close":0.403289},{"date":"2010-06-15","open":0.405761,"high":0.408835,"low":0.400995,"close":0.406133},{"date":"2010-06-16","open":0.406333,"high":0.412524,"low":0.404059,"close":0.409951},{"date":"2010-06-17","open":0.410413,"high":0.413333,"low":0.403036,"close":0.405954},{"date":"2010-06-18","open":0.40551,"high":0.411838,"low":0.404051,"close":0.40824},{"date":"2010-06-21","open":0.409204,"high":0.415595,"low":0.403457,"close":0.409872},{"date":"2010-06-22","open":0.409652,"high":0.42007,"low":0.407938,"close":0.414376},{"date":"2010-06-23","open":0.415691,"high":0.422404,"low":0.411262,"close":0.416388},{"date":"2010-06-24","open":0.417829,"high":0.421526,"low":0.410224,"close":0.415064},{"date":"2010-06-25","open":0.414306,"high":0.427184,"low":0.402144,"close":0.413526},{"date":"2010-06-28","open":0.415085,"high":0.421148,"low":0.40711,"close":0.412201},{"date":"2010-06-29","open":0.411487,"high":0.41846,"low":0.405537,"close":0.411073},{"date":"2010-06-30","open":0.411064,"high":0.418017,"low":0.404989,"close":0.411157},{"date":"2010-07-01","open":0.411418,"high":0.416943,"low":0.401233,"close":0.406697},{"date":"2010-07-02","open":0.408027,"high":0.411046,"low":0.401126,"close":0.406793},{"date":"2010-07-06","open":0.409783,"high":0.415751,"low":0.404104,"close":0.408988},{"date":"2010-07-07","open":0.410227,"high":0.421087,"low":0.3987,"close":0.409026},{"date":"2010-07-08","open":0.408796,"high":0.416786,"low":0.402813,"close":0.409531},{"date":"2010-07-09","open":0.408871,"high":0.414692,"low":0.406177,"close":0.412598},{"date":"2010-07-12","open":0.412332,"high":0.416178,"low":0.407529,"close":0.411516},{"date":"2010-07-13","open":0.410428,"high":0.417995,"low":0.409275,"close":0.415576},{"date":"2010-07-14","open":0.415625,"high":0.4196,"low":0.41146,"close":0.415513},{"date":"2010-07-15","open":0.414596,"high":0.420384,"low":0.410611,"close":0.418461},{"date":"2010-07-16","open":0.418557,"high":0.426414,"low":0.410987,"close":0.419376},{"date":"2010-07-19","open":0.421061,"high":0.424032,"low":0.416347,"close":0.421273},{"date":"2010-07-20","open":0.420754,"high":0.432345,"low":0.400185,"close":0.411247},{"date":"2010-07-21","open":0.412936,"high":0.430187,"low":0.409972,"close":0.42283},{"date":"2010-07-22","open":0.418864,"high":0.427187,"low":0.416127,"close":0.42252},{"date":"2010-07-23","open":0.423107,"high":0.428103,"low":0.41668,"close":0.424825},{"date":"2010-07-26","open":0.426041,"high":0.42826,"low":0.420575,"close":0.422745},{"date":"2010-07-27","open":0.420521,"high":0.426982,"low":0.416629,"close":0.41909},{"date":"2010-07-28","open":0.420241,"high":0.424615,"low":0.416958,"close":0.420859},{"date":"2010-07-29","open":0.421552,"high":0.427291,"low":0.416679,"close":0.423794},{"date":"2010-07-30","open":0.424515,"high":0.429793,"low":0.417459,"close":0.424588},{"date":"2010-08-02","open":0.426302,"high":0.435419,"low":0.424927,"close":0.432205},{"date":"2010-08-03","open":0.432192,"high":0.434923,"low":0.425212,"close":0.428615},{"date":"2010-08-04","open":0.430006,"high":0.433685,"low":0.423662,"close":0.427384},{"date":"2010-08-05","open":0.429507,"high":0.4336,"low":0.423562,"close":0.429857},{"date":"2010-08-06","open":0.430677,"high":0.435897,"low":0.421707,"close":0.430653},{"date":"2010-08-09","open":0.427121,"high":0.43531,"low":0.423123,"close":0.429991},{"date":"2010-08-10","open":0.428766,"high":0.434848,"low":0.422864,"close":0.428228},{"date":"2010-08-11","open":0.42619,"high":0.433613,"low":0.423642,"close":0.428113},{"date":"2010-08-12","open":0.427823,"high":0.431306,"low":0.423565,"close":0.427278},{"date":"2010-08-13","open":0.42754,"high":0.431545,"low":0.421397,"close":0.425107},{"date":"2010-08-16","open":0.424962,"high":0.431481,"low":0.420763,"close":0.427021},{"date":"2010-08-17","open":0.426462,"high":0.432536,"low":0.420455,"close":0.42807},{"date":"2010-08-18","open":0.427353,"high":0.430038,"low":0.422388,"close":0.426129},{"date":"2010-08-19","open":0.425496,"high":0.433707,"low":0.419567,"close":0.427467},{"date":"2010-08-20","open":0.427061,"high":0.431104,"low":0.42065,"close":0.426698},{"date":"2010-08-23","open":0.426006,"high":0.431306,"low":0.4237,"close":0.42888},{"date":"2010-08-24","open":0.427442,"high":0.435602,"low":0.422594,"close":0.429608},{"date":"2010-08-25","open":0.43048,"high":0.433956,"low":0.424518,"close":0.428992},{"date":"2010-08-26","open":0.427492,"high":0.434769,"low":0.424098,"close":0.430064},{"date":"2010-08-27","open":0.431776,"high":0.443358,"low":0.426865,"close":0.437929},{"date":"2010-08-30","open":0.438446,"high":0.442138,"low":0.4307,"close":0.436792},{"date":"2010-08-31","open":0.434714,"high":0.443495,"low":0.427417,"close":0.435338},{"date":"2010-09-01","open":0.436919,"high":0.444203,"low":0.43259,"close":0.441671},{"date":"2010-09-02","open":0.441896,"high":0.444978,"low":0.435309,"close":0.441588},{"date":"2010-09-03","open":0.440485,"high":0.442328,"low":0.434485,"close":0.43892},{"date":"2010-09-07","open":0.441782,"high":0.444086,"low":0.434783,"close":0.440134},{"date":"2010-09-08","open":0.441167,"high":0.446062,"low":0.439117,"close":0.441999},{"date":"2010-09-09","open":0.441882,"high":0.447111,"low":0.436641,"close":0.440847},{"date":"2010-09-10","open":0.440514,"high":0.445187,"low":0.43609,"close":0.440596},{"date":"2010-09-13","open":0.44003,"high":0.444191,"low":0.434155,"close":0.438038},{"date":"2010-09-14","open":0.437207,"high":0.440771,"low":0.433695,"close":0.436496},{"date":"2010-09-15","open":0.43582,"high":0.437956,"low":0.429967,"close":0.431729},{"date":"2010-09-16","open":0.432229,"high":0.435847,"low":0.429493,"close":0.431617},{"date":"2010-09-17","open":0.431696,"high":0.438578,"low":0.429148,"close":0.435269},{"date":"2010-09-20","open":0.434802,"high":0.439061,"low":0.429681,"close":0.433398},{"date":"2010-09-21","open":0.432073,"high":0.441377,"low":0.430728,"close":0.437255},{"date":"2010-09-22","open":0.43629,"high":0.441261,"low":0.43423,"close":0.436844},{"date":"2010-09-23","open":0.438284,"high":0.443801,"low":0.436018,"close":0.439884},{"date":"2010-09-24","open":0.44115,"high":0.446605,"low":0.438488,"close":0.443218},{"date":"2010-09-27","open":0.44468,"high":0.445504,"low":0.438586,"close":0.441465},{"date":"2010-09-28","open":0.441598,"high":0.450084,"low":0.436108,"close":0.442498},{"date":"2010-09-29","open":0.443342,"high":0.445417,"low":0.43597,"close":0.44015},{"date":"2010-09-30","open":0.439582,"high":0.446491,"low":0.432774,"close":0.440397},{"date":"2010-10-01","open":0.442181,"high":0.446892,"low":0.436716,"close":0.441194},{"date":"2010-10-04","open":0.439767,"high":0.443776,"low":0.43708,"close":0.440257},{"date":"2010-10-05","open":0.441146,"high":0.446271,"low":0.434975,"close":0.44023},{"date":"2010-10-06","open":0.441451,"high":0.443769,"low":0.435766,"close":0.438996},{"date":"2010-10-07","open":0.448048,"high":0.457809,"low":0.443778,"close":0.449622},{"date":"2010-10-08","open":0.44972,"high":0.457331,"low":0.44641,"close":0.451863},{"date":"2010-10-11","open":0.452997,"high":0.456508,"low":0.451186,"close":0.454518},{"date":"2010-10-12","open":0.454434,"high":0.46,"low":0.446367,"close":0.450969},{"date":"2010-10-13","open":0.450309,"high":0.453021,"low":0.446557,"close":0.451355},{"date":"2010-10-14","open":0.451016,"high":0.451317,"low":0.446439,"close":0.44958},{"date":"2010-10-15","open":0.448199,"high":0.451249,"low":0.445821,"close":0.44946},{"date":"2010-10-18","open":0.44762,"high":0.451264,"low":0.446135,"close":0.451128},{"date":"2010-10-19","open":0.45383,"high":0.465589,"low":0.451827,"close":0.461244},{"date":"2010-10-20","open":0.459513,"high":0.475412,"low":0.458675,"close":0.470525},{"date":"2010-10-21","open":0.469086,"high":0.476396,"low":0.465862,"close":0.471617},{"date":"2010-10-22","open":0.471337,"high":0.476022,"low":0.468855,"close":0.473927},{"date":"2010-10-25","open":0.470083,"high":0.475956,"low":0.466861,"close":0.46887},{"date":"2010-10-26","open":0.468981,"high":0.475445,"low":0.46761,"close":0.472604},{"date":"2010-10-27","open":0.473023,"high":0.479774,"low":0.467369,"close":0.476116},{"date":"2010-10-28","open":0.475998,"high":0.478322,"low":0.467445,"close":0.470851},{"date":"2010-10-29","open":0.469802,"high":0.474098,"low":0.467381,"close":0.469525},{"date":"2010-11-01","open":0.468621,"high":0.475591,"low":0.464562,"close":0.470786},{"date":"2010-11-02","open":0.469819,"high":0.471672,"low":0.467322,"close":0.470061},{"date":"2010-11-03","open":0.470481,"high":0.479715,"low":0.466008,"close":0.475153},{"date":"2010-11-04","open":0.471098,"high":0.485581,"low":0.469998,"close":0.477888},{"date":"2010-11-05","open":0.478241,"high":0.483632,"low":0.474369,"close":0.480793},{"date":"2010-11-08","open":0.480769,"high":0.483243,"low":0.476956,"close":0.47965},{"date":"2010-11-09","open":0.478341,"high":0.483951,"low":0.476613,"close":0.479632},{"date":"2010-11-10","open":0.480935,"high":0.48468,"low":0.476373,"close":0.479387},{"date":"2010-11-11","open":0.480917,"high":0.485317,"low":0.478074,"close":0.483821},{"date":"2010-11-12","open":0.485224,"high":0.489048,"low":0.48074,"close":0.486696},{"date":"2010-11-15","open":0.484891,"high":0.49192,"low":0.483454,"close":0.488668},{"date":"2010-11-16","open":0.489421,"high":0.493342,"low":0.475538,"close":0.484697},{"date":"2010-11-17","open":0.48456,"high":0.492153,"low":0.483344,"close":0.488896},{"date":"2010-11-18","open":0.49125,"high":0.502751,"low":0.483613,"close":0.492821},{"date":"2010-11-19","open":0.493636,"high":0.500545,"low":0.491114,"close":0.496987},{"date":"2010-11-22","open":0.494595,"high":0.501169,"low":0.490208,"close":0.496754},{"date":"2010-11-23","open":0.498518,"high":0.503224,"low":0.492528,"close":0.497887},{"date":"2010-11-24","open":0.497196,"high":0.50579,"low":0.49542,"close":0.502254},{"date":"2010-11-26","open":0.498368,"high":0.503992,"low":0.497358,"close":0.501719},{"date":"2010-11-29","open":0.498432,"high":0.501655,"low":0.490178,"close":0.495235},{"date":"2010-11-30","open":0.491491,"high":0.49851,"low":0.485045,"close":0.488782},{"date":"2010-12-01","open":0.49344,"high":0.501626,"low":0.485697,"close":0.492915},{"date":"2010-12-02","open":0.493435,"high":0.501544,"low":0.491916,"close":0.497699},{"date":"2010-12-03","open":0.497849,"high":0.499308,"low":0.491239,"close":0.49486},{"date":"2010-12-06","open":0.494015,"high":0.498609,"low":0.491023,"close":0.494361},{"date":"2010-12-07","open":0.495537,"high":0.499613,"low":0.4927,"close":0.495826},{"date":"2010-12-08","open":0.494444,"high":0.499767,"low":0.493835,"close":0.498221},{"date":"2010-12-09","open":0.498688,"high":0.504978,"low":0.498225,"close":0.500927},{"date":"2010-12-10","open":0.500308,"high":0.5024,"low":0.494462,"close":0.497997},{"date":"2010-12-13","open":0.494928,"high":0.501389,"low":0.489197,"close":0.494888},{"date":"2010-12-14","open":0.493906,"high":0.496556,"low":0.483528,"close":0.487117},{"date":"2010-12-15","open":0.488756,"high":0.498925,"low":0.486866,"close":0.496168},{"date":"2010-12-16","open":0.497088,"high":0.501764,"low":0.491716,"close":0.496882},{"date":"2010-12-17","open":0.494599,"high":0.502291,"low":0.491364,"close":0.497954},{"date":"2010-12-20","open":0.497265,"high":0.499924,"low":0.491334,"close":0.492535},{"date":"2010-12-21","open":0.492391,"high":0.503686,"low":0.489851,"close":0.500765},{"date":"2010-12-22","open":0.499694,"high":0.50299,"low":0.494827,"close":0.499391},{"date":"2010-12-23","open":0.49901,"high":0.502824,"low":0.496663,"close":0.499163},{"date":"2010-12-27","open":0.499391,"high":0.501147,"low":0.495054,"close":0.497401},{"date":"2010-12-28","open":0.499387,"high":0.501841,"low":0.496414,"close":0.500613},{"date":"2010-12-29","open":0.499694,"high":0.502526,"low":0.496883,"close":0.500995},{"date":"2010-12-30","open":0.500842,"high":0.503918,"low":0.498019,"close":0.502918},{"date":"2010-12-31","open":0.502383,"high":0.50592,"low":0.498551,"close":0.503444},{"date":"2011-01-03","open":0.499772,"high":0.502134,"low":0.492662,"close":0.49597},{"date":"2011-01-04","open":0.491831,"high":0.500614,"low":0.482097,"close":0.488305},{"date":"2011-01-05","open":0.485314,"high":0.487797,"low":0.469946,"close":0.476798},{"date":"2011-01-06","open":0.47684,"high":0.479512,"low":0.469305,"close":0.471574},{"date":"2011-01-07","open":0.46977,"high":0.475472,"low":0.468123,"close":0.473867},{"date":"2011-01-10","open":0.474066,"high":0.479951,"low":0.471653,"close":0.477366},{"date":"2011-01-11","open":0.477389,"high":0.480382,"low":0.469513,"close":0.472637},{"date":"2011-01-12","open":0.473842,"high":0.476033,"low":0.467422,"close":0.472351},{"date":"2011-01-13","open":0.474213,"high":0.47907,"low":0.467981,"close":0.473771},{"date":"2011-01-14","open":0.471929,"high":0.475969,"low":0.46888,"close":0.472746},{"date":"2011-01-18","open":0.475624,"high":0.47997,"low":0.470439,"close":0.476791},{"date":"2011-01-19","open":0.477576,"high":0.486528,"low":0.473834,"close":0.481184},{"date":"2011-01-20","open":0.482408,"high":0.485337,"low":0.473089,"close":0.47739},{"date":"2011-01-21","open":0.477262,"high":0.481194,"low":0.472859,"close":0.476545},{"date":"2011-01-24","open":0.477884,"high":0.482317,"low":0.473557,"close":0.477939},{"date":"2011-01-25","open":0.478867,"high":0.481521,"low":0.472,"close":0.478638},{"date":"2011-01-26","open":0.479435,"high":0.482906,"low":0.475924,"close":0.477984},{"date":"2011-01-27","open":0.480755,"high":0.482964,"low":0.474905,"close":0.478188},{"date":"2011-01-28","open":0.480061,"high":0.49345,"low":0.471902,"close":0.483075},{"date":"2011-01-31","open":0.484227,"high":0.490404,"low":0.47851,"close":0.488726},{"date":"2011-02-01","open":0.487215,"high":0.492379,"low":0.482499,"close":0.484704},{"date":"2011-02-02","open":0.489913,"high":0.495628,"low":0.482195,"close":0.486156},{"date":"2011-02-03","open":0.485971,"high":0.491954,"low":0.480365,"close":0.487535},{"date":"2011-02-04","open":0.488231,"high":0.493717,"low":0.485065,"close":0.489975},{"date":"2011-02-07","open":0.49007,"high":0.495416,"low":0.487027,"close":0.490892},{"date":"2011-02-08","open":0.490569,"high":0.495355,"low":0.484985,"close":0.489949},{"date":"2011-02-09","open":0.497825,"high":0.506175,"low":0.485485,"close":0.490065},{"date":"2011-02-10","open":0.49748,"high":0.504766,"low":0.489329,"close":0.50142},{"date":"2011-02-11","open":0.50495,"high":0.508792,"low":0.492971,"close":0.49773},{"date":"2011-02-14","open":0.497811,"high":0.50475,"low":0.489663,"close":0.498421},{"date":"2011-02-15","open":0.497077,"high":0.501348,"low":0.485337,"close":0.491064},{"date":"2011-02-16","open":0.49212,"high":0.497337,"low":0.487593,"close":0.495622},{"date":"2011-02-17","open":0.50079,"high":0.511863,"low":0.488951,"close":0.498918},{"date":"2011-02-18","open":0.500698,"high":0.511392,"low":0.496977,"close":0.509068},{"date":"2011-02-22","open":0.505586,"high":0.513665,"low":0.498505,"close":0.50483},{"date":"2011-02-23","open":0.504589,"high":0.511447,"low":0.499451,"close":0.507866},{"date":"2011-02-24","open":0.51074,"high":0.513315,"low":0.504114,"close":0.506743},{"date":"2011-02-25","open":0.506271,"high":0.512005,"low":0.49867,"close":0.50566},{"date":"2011-02-28","open":0.503136,"high":0.508758,"low":0.499218,"close":0.503942},{"date":"2011-03-01","open":0.504632,"high":0.516379,"low":0.501955,"close":0.513526},{"date":"2011-03-02","open":0.513106,"high":0.518228,"low":0.509128,"close":0.511757},{"date":"2011-03-03","open":0.512581,"high":0.522857,"low":0.506252,"close":0.514353},{"date":"2011-03-04","open":0.5127,"high":0.52007,"low":0.507124,"close":0.514353},{"date":"2011-03-07","open":0.514898,"high":0.520095,"low":0.506998,"close":0.513786},{"date":"2011-03-08","open":0.516506,"high":0.519981,"low":0.510329,"close":0.514501},{"date":"2011-03-09","open":0.514443,"high":0.516677,"low":0.503316,"close":0.507502},{"date":"2011-03-10","open":0.50715,"high":0.511073,"low":0.500925,"close":0.506596},{"date":"2011-03-11","open":0.502399,"high":0.50614,"low":0.496841,"close":0.501315},{"date":"2011-03-14","open":0.500622,"high":0.508099,"low":0.493093,"close":0.498441},{"date":"2011-03-15","open":0.496217,"high":0.504625,"low":0.489943,"close":0.500238},{"date":"2011-03-16","open":0.498489,"high":0.506688,"low":0.486968,"close":0.494303},{"date":"2011-03-17","open":0.496106,"high":0.501758,"low":0.489409,"close":0.493659},{"date":"2011-03-18","open":0.495984,"high":0.50318,"low":0.490961,"close":0.495731},{"date":"2011-03-21","open":0.49444,"high":0.502835,"low":0.490358,"close":0.495944},{"date":"2011-03-22","open":0.497345,"high":0.499608,"low":0.493833,"close":0.496559},{"date":"2011-03-23","open":0.494762,"high":0.506196,"low":0.491454,"close":0.500623},{"date":"2011-03-24","open":0.501709,"high":0.507091,"low":0.50062,"close":0.503894},{"date":"2011-03-25","open":0.505375,"high":0.511337,"low":0.502714,"close":0.509691},{"date":"2011-03-28","open":0.509216,"high":0.511879,"low":0.502162,"close":0.50544},{"date":"2011-03-29","open":0.506133,"high":0.513353,"low":0.503637,"close":0.512157},{"date":"2011-03-30","open":0.508669,"high":0.516064,"low":0.50222,"close":0.50761},{"date":"2011-03-31","open":0.506683,"high":0.519503,"low":0.505596,"close":0.514982},{"date":"2011-04-01","open":0.515647,"high":0.523344,"low":0.509019,"close":0.515333},{"date":"2011-04-04","open":0.517634,"high":0.52251,"low":0.515663,"close":0.519742},{"date":"2011-04-05","open":0.519311,"high":0.522027,"low":0.512407,"close":0.514486},{"date":"2011-04-06","open":0.515646,"high":0.517631,"low":0.51017,"close":0.514373},{"date":"2011-04-07","open":0.51395,"high":0.516857,"low":0.506814,"close":0.511529},{"date":"2011-04-08","open":0.51247,"high":0.517521,"low":0.506515,"close":0.511791},{"date":"2011-04-11","open":0.511794,"high":0.516522,"low":0.503391,"close":0.510297},{"date":"2011-04-12","open":0.509121,"high":0.511897,"low":0.497826,"close":0.502479},{"date":"2011-04-13","open":0.504956,"high":0.508745,"low":0.501122,"close":0.506245},{"date":"2011-04-14","open":0.507537,"high":0.517846,"low":0.50172,"close":0.512144},{"date":"2011-04-15","open":0.512371,"high":0.514449,"low":0.505511,"close":0.506631},{"date":"2011-04-18","open":0.506369,"high":0.509031,"low":0.494876,"close":0.501266},{"date":"2011-04-19","open":0.499777,"high":0.507519,"low":0.497844,"close":0.502021},{"date":"2011-04-20","open":0.504758,"high":0.508062,"low":0.500963,"close":0.503936},{"date":"2011-04-21","open":0.50274,"high":0.508427,"low":0.49963,"close":0.503486},{"date":"2011-04-25","open":0.506031,"high":0.508528,"low":0.500372,"close":0.505296},{"date":"2011-04-26","open":0.498131,"high":0.501421,"low":0.485041,"close":0.494166},{"date":"2011-04-27","open":0.497416,"high":0.498226,"low":0.487619,"close":0.493155},{"date":"2011-04-28","open":0.492713,"high":0.49698,"low":0.476688,"close":0.483505},{"date":"2011-04-29","open":0.485205,"high":0.493664,"low":0.480984,"close":0.489621},{"date":"2011-05-02","open":0.489313,"high":0.491525,"low":0.486327,"close":0.48853},{"date":"2011-05-03","open":0.49158,"high":0.492886,"low":0.485558,"close":0.487714},{"date":"2011-05-04","open":0.487921,"high":0.490043,"low":0.48048,"close":0.48303},{"date":"2011-05-05","open":0.487752,"high":0.494741,"low":0.476395,"close":0.484527},{"date":"2011-05-06","open":0.484135,"high":0.488436,"low":0.477055,"close":0.482893},{"date":"2011-05-09","open":0.48004,"high":0.484168,"low":0.477565,"close":0.479519},{"date":"2011-05-10","open":0.479874,"high":0.483169,"low":0.47761,"close":0.480794},{"date":"2011-05-11","open":0.481603,"high":0.484814,"low":0.472591,"close":0.479487},{"date":"2011-05-12","open":0.478885,"high":0.488994,"low":0.472766,"close":0.481398},{"date":"2011-05-13","open":0.482885,"high":0.489747,"low":0.477199,"close":0.483135},{"date":"2011-05-16","open":0.483596,"high":0.485349,"low":0.476298,"close":0.479638},{"date":"2011-05-17","open":0.480835,"high":0.484784,"low":0.472292,"close":0.478132},{"date":"2011-05-18","open":0.479008,"high":0.48311,"low":0.474134,"close":0.479164},{"date":"2011-05-19","open":0.479535,"high":0.482647,"low":0.472945,"close":0.476874},{"date":"2011-05-20","open":0.476629,"high":0.481045,"low":0.472578,"close":0.478962},{"date":"2011-05-23","open":0.476593,"high":0.479655,"low":0.470844,"close":0.475084},{"date":"2011-05-24","open":0.475876,"high":0.479621,"low":0.471918,"close":0.475345},{"date":"2011-05-25","open":0.476352,"high":0.480495,"low":0.471427,"close":0.474947},{"date":"2011-05-26","open":0.47441,"high":0.479026,"low":0.469613,"close":0.473587},{"date":"2011-05-27","open":0.473587,"high":0.477661,"low":0.467971,"close":0.472301},{"date":"2011-05-31","open":0.473275,"high":0.476137,"low":0.468504,"close":0.469769},{"date":"2011-06-01","open":0.471805,"high":0.477945,"low":0.469874,"close":0.47489},{"date":"2011-06-02","open":0.474239,"high":0.481535,"low":0.466117,"close":0.47504},{"date":"2011-06-03","open":0.473249,"high":0.479115,"low":0.470224,"close":0.475134},{"date":"2011-06-06","open":0.474431,"high":0.478191,"low":0.470554,"close":0.474815},{"date":"2011-06-07","open":0.47341,"high":0.477339,"low":0.470274,"close":0.472944},{"date":"2011-06-08","open":0.47468,"high":0.479024,"low":0.471594,"close":0.475015},{"date":"2011-06-09","open":0.474409,"high":0.482327,"low":0.466619,"close":0.474033},{"date":"2011-06-10","open":0.473882,"high":0.479878,"low":0.469893,"close":0.476052},{"date":"2011-06-13","open":0.473523,"high":0.475517,"low":0.467253,"close":0.471474},{"date":"2011-06-14","open":0.470707,"high":0.475379,"low":0.467899,"close":0.471611},{"date":"2011-06-15","open":0.472961,"high":0.483323,"low":0.464568,"close":0.474445},{"date":"2011-06-16","open":0.47403,"high":0.47979,"low":0.46814,"close":0.475396},{"date":"2011-06-17","open":0.475325,"high":0.483081,"low":0.472154,"close":0.477445},{"date":"2011-06-20","open":0.476322,"high":0.481859,"low":0.47199,"close":0.47724},{"date":"2011-06-21","open":0.477194,"high":0.481686,"low":0.474329,"close":0.480633},{"date":"2011-06-22","open":0.480778,"high":0.485964,"low":0.478091,"close":0.482698},{"date":"2011-06-23","open":0.482789,"high":0.489031,"low":0.469876,"close":0.477935},{"date":"2011-06-24","open":0.47867,"high":0.481089,"low":0.471308,"close":0.474215},{"date":"2011-06-27","open":0.473223,"high":0.477601,"low":0.467763,"close":0.472266},{"date":"2011-06-28","open":0.47225,"high":0.477739,"low":0.468329,"close":0.474289},{"date":"2011-06-29","open":0.474416,"high":0.47914,"low":0.470965,"close":0.476844},{"date":"2011-06-30","open":0.477542,"high":0.482695,"low":0.473968,"close":0.477637},{"date":"2011-07-01","open":0.478168,"high":0.489154,"low":0.476265,"close":0.485112},{"date":"2011-07-05","open":0.48719,"high":0.493684,"low":0.48318,"close":0.489465},{"date":"2011-07-06","open":0.489398,"high":0.492903,"low":0.486256,"close":0.488385},{"date":"2011-07-07","open":0.488154,"high":0.490391,"low":0.484664,"close":0.487521},{"date":"2011-07-08","open":0.488216,"high":0.494314,"low":0.483876,"close":0.491062},{"date":"2011-07-11","open":0.488607,"high":0.495429,"low":0.487334,"close":0.491342},{"date":"2011-07-12","open":0.491185,"high":0.49695,"low":0.487058,"close":0.491668},{"date":"2011-07-13","open":0.491352,"high":0.49847,"low":0.487836,"close":0.493976},{"date":"2011-07-14","open":0.494472,"high":0.499269,"low":0.487695,"close":0.493294},{"date":"2011-07-15","open":0.495112,"high":0.499118,"low":0.49088,"close":0.492777},{"date":"2011-07-18","open":0.490162,"high":0.500297,"low":0.485352,"close":0.493529},{"date":"2011-07-19","open":0.497136,"high":0.514982,"low":0.491343,"close":0.50569},{"date":"2011-07-20","open":0.502904,"high":0.507762,"low":0.499492,"close":0.502847},{"date":"2011-07-21","open":0.511217,"high":0.537274,"low":0.50884,"close":0.523953},{"date":"2011-07-22","open":0.525536,"high":0.535101,"low":0.524377,"close":0.530262},{"date":"2011-07-25","open":0.530061,"high":0.541155,"low":0.527684,"close":0.537984},{"date":"2011-07-26","open":0.536427,"high":0.542571,"low":0.534416,"close":0.540034},{"date":"2011-07-27","open":0.536589,"high":0.542875,"low":0.531813,"close":0.537895},{"date":"2011-07-28","open":0.534996,"high":0.542267,"low":0.532764,"close":0.538582},{"date":"2011-07-29","open":0.535653,"high":0.541778,"low":0.528734,"close":0.530918},{"date":"2011-08-01","open":0.533323,"high":0.539795,"low":0.520875,"close":0.530379},{"date":"2011-08-02","open":0.529791,"high":0.535138,"low":0.526035,"close":0.530864},{"date":"2011-08-03","open":0.528892,"high":0.542577,"low":0.518346,"close":0.530397},{"date":"2011-08-04","open":0.525997,"high":0.539082,"low":0.504993,"close":0.519495},{"date":"2011-08-05","open":0.516682,"high":0.529773,"low":0.49664,"close":0.516314},{"date":"2011-08-08","open":0.515662,"high":0.53451,"low":0.500385,"close":0.517072},{"date":"2011-08-09","open":0.518186,"high":0.551724,"low":0.49773,"close":0.528451},{"date":"2011-08-10","open":0.529243,"high":0.553245,"low":0.50644,"close":0.530172},{"date":"2011-08-11","open":0.529714,"high":0.557193,"low":0.502595,"close":0.52871},{"date":"2011-08-12","open":0.52733,"high":0.54156,"low":0.522259,"close":0.531339},{"date":"2011-08-15","open":0.531422,"high":0.541555,"low":0.527529,"close":0.536417},{"date":"2011-08-16","open":0.535856,"high":0.544789,"low":0.527474,"close":0.534661},{"date":"2011-08-17","open":0.536773,"high":0.544598,"low":0.526088,"close":0.536057},{"date":"2011-08-18","open":0.534785,"high":0.55152,"low":0.519362,"close":0.537011},{"date":"2011-08-19","open":0.539716,"high":0.551981,"low":0.529375,"close":0.540519},{"date":"2011-08-22","open":0.541487,"high":0.550915,"low":0.534958,"close":0.543282},{"date":"2011-08-23","open":0.54288,"high":0.556039,"low":0.530246,"close":0.543951},{"date":"2011-08-24","open":0.543159,"high":0.55307,"low":0.537725,"close":0.546939},{"date":"2011-08-25","open":0.545711,"high":0.554582,"low":0.530038,"close":0.539353},{"date":"2011-08-26","open":0.536069,"high":0.554677,"low":0.525031,"close":0.542274},{"date":"2011-08-29","open":0.541202,"high":0.549732,"low":0.536365,"close":0.543485},{"date":"2011-08-30","open":0.545412,"high":0.552082,"low":0.535511,"close":0.541383},{"date":"2011-08-31","open":0.544831,"high":0.552882,"low":0.537915,"close":0.546795},{"date":"2011-09-01","open":0.544424,"high":0.554602,"low":0.537762,"close":0.549182},{"date":"2011-09-02","open":0.547855,"high":0.553973,"low":0.542037,"close":0.550869},{"date":"2011-09-06","open":0.545911,"high":0.565182,"low":0.538511,"close":0.555805},{"date":"2011-09-07","open":0.555732,"high":0.579111,"low":0.555009,"close":0.574489},{"date":"2011-09-08","open":0.57522,"high":0.587398,"low":0.573752,"close":0.580209},{"date":"2011-09-09","open":0.578189,"high":0.591823,"low":0.561601,"close":0.578263},{"date":"2011-09-12","open":0.576263,"high":0.586835,"low":0.566069,"close":0.576821},{"date":"2011-09-13","open":0.571808,"high":0.576514,"low":0.562777,"close":0.570697},{"date":"2011-09-14","open":0.569668,"high":0.584868,"low":0.551319,"close":0.56658},{"date":"2011-09-15","open":0.563144,"high":0.582322,"low":0.5493,"close":0.561689},{"date":"2011-09-16","open":0.565969,"high":0.582007,"low":0.563114,"close":0.574053},{"date":"2011-09-19","open":0.573298,"high":0.589167,"low":0.571662,"close":0.582067},{"date":"2011-09-20","open":0.583416,"high":0.592801,"low":0.574454,"close":0.584865},{"date":"2011-09-21","open":0.574789,"high":0.585117,"low":0.55862,"close":0.569831},{"date":"2011-09-22","open":0.5615,"high":0.57174,"low":0.54437,"close":0.556632},{"date":"2011-09-23","open":0.555867,"high":0.567645,"low":0.55009,"close":0.558668},{"date":"2011-09-26","open":0.559671,"high":0.567265,"low":0.545293,"close":0.555502},{"date":"2011-09-27","open":0.558992,"high":0.565804,"low":0.548709,"close":0.557264},{"date":"2011-09-28","open":0.557579,"high":0.567087,"low":0.53625,"close":0.549137},{"date":"2011-09-29","open":0.549251,"high":0.562066,"low":0.540082,"close":0.551774},{"date":"2011-09-30","open":0.548822,"high":0.55861,"low":0.536276,"close":0.545719},{"date":"2011-10-03","open":0.540672,"high":0.555445,"low":0.523473,"close":0.542544},{"date":"2011-10-04","open":0.542867,"high":0.559145,"low":0.522952,"close":0.53962},{"date":"2011-10-05","open":0.544306,"high":0.55284,"low":0.534969,"close":0.54354},{"date":"2011-10-06","open":0.5502,"high":0.554808,"low":0.53176,"close":0.539871},{"date":"2011-10-07","open":0.545261,"high":0.54868,"low":0.531189,"close":0.539987},{"date":"2011-10-10","open":0.539734,"high":0.545218,"low":0.53286,"close":0.54065},{"date":"2011-10-11","open":0.541985,"high":0.55528,"low":0.538661,"close":0.54799},{"date":"2011-10-12","open":0.539202,"high":0.548226,"low":0.524835,"close":0.538118},{"date":"2011-10-13","open":0.541245,"high":0.544912,"low":0.535286,"close":0.540411},{"date":"2011-10-14","open":0.5436,"high":0.551869,"low":0.536733,"close":0.545148},{"date":"2011-10-17","open":0.548173,"high":0.549029,"low":0.533536,"close":0.541283},{"date":"2011-10-18","open":0.542083,"high":0.547268,"low":0.528578,"close":0.53469},{"date":"2011-10-19","open":0.536859,"high":0.546759,"low":0.532823,"close":0.539688},{"date":"2011-10-20","open":0.541908,"high":0.545969,"low":0.532981,"close":0.540245},{"date":"2011-10-21","open":0.542912,"high":0.550968,"low":0.536419,"close":0.547527},{"date":"2011-10-24","open":0.548957,"high":0.555789,"low":0.54096,"close":0.546538},{"date":"2011-10-25","open":0.544493,"high":0.550316,"low":0.533802,"close":0.541572},{"date":"2011-10-26","open":0.541969,"high":0.549106,"low":0.534266,"close":0.544106},{"date":"2011-10-27","open":0.547767,"high":0.555734,"low":0.539962,"close":0.545324},{"date":"2011-10-28","open":0.541746,"high":0.549554,"low":0.538837,"close":0.545253},{"date":"2011-10-31","open":0.54833,"high":0.551686,"low":0.536961,"close":0.542653},{"date":"2011-11-01","open":0.540493,"high":0.545322,"low":0.533387,"close":0.538647},{"date":"2011-11-02","open":0.537811,"high":0.547546,"low":0.536391,"close":0.543022},{"date":"2011-11-03","open":0.545062,"high":0.553839,"low":0.540971,"close":0.546497},{"date":"2011-11-04","open":0.54368,"high":0.552457,"low":0.537982,"close":0.546701},{"date":"2011-11-07","open":0.545733,"high":0.554581,"low":0.537896,"close":0.54576},{"date":"2011-11-08","open":0.54528,"high":0.551348,"low":0.531765,"close":0.539114},{"date":"2011-11-09","open":0.539085,"high":0.547769,"low":0.529542,"close":0.538215},{"date":"2011-11-10","open":0.539665,"high":0.543908,"low":0.528928,"close":0.53526},{"date":"2011-11-11","open":0.537137,"high":0.543654,"low":0.535118,"close":0.538243},{"date":"2011-11-14","open":0.536319,"high":0.54384,"low":0.533133,"close":0.53965},{"date":"2011-11-15","open":0.536914,"high":0.542558,"low":0.519717,"close":0.527132},{"date":"2011-11-16","open":0.525221,"high":0.52738,"low":0.502026,"close":0.514672},{"date":"2011-11-17","open":0.515716,"high":0.533228,"low":0.507758,"close":0.519738},{"date":"2011-11-18","open":0.524746,"high":0.537119,"low":0.521515,"close":0.527469},{"date":"2011-11-21","open":0.527606,"high":0.530373,"low":0.513022,"close":0.522249},{"date":"2011-11-22","open":0.521705,"high":0.527672,"low":0.515738,"close":0.522159},{"date":"2011-11-23","open":0.520929,"high":0.526104,"low":0.514612,"close":0.519872},{"date":"2011-11-25","open":0.519458,"high":0.523718,"low":0.514545,"close":0.518003},{"date":"2011-11-28","open":0.520415,"high":0.525407,"low":0.50952,"close":0.517384},{"date":"2011-11-29","open":0.516564,"high":0.527778,"low":0.507733,"close":0.51995},{"date":"2011-11-30","open":0.522907,"high":0.533689,"low":0.516329,"close":0.525312},{"date":"2011-12-01","open":0.521239,"high":0.529375,"low":0.51714,"close":0.521454},{"date":"2011-12-02","open":0.523433,"high":0.526578,"low":0.511437,"close":0.516335},{"date":"2011-12-05","open":0.517391,"high":0.524263,"low":0.508569,"close":0.514907},{"date":"2011-12-06","open":0.514706,"high":0.522369,"low":0.508456,"close":0.5157},{"date":"2011-12-07","open":0.516369,"high":0.522186,"low":0.507902,"close":0.514405},{"date":"2011-12-08","open":0.516734,"high":0.523513,"low":0.5109,"close":0.518732},{"date":"2011-12-09","open":0.520795,"high":0.525924,"low":0.511621,"close":0.518331},{"date":"2011-12-12","open":0.51659,"high":0.528252,"low":0.508277,"close":0.517321},{"date":"2011-12-13","open":0.516551,"high":0.524478,"low":0.507971,"close":0.517113},{"date":"2011-12-14","open":0.514361,"high":0.523385,"low":0.510747,"close":0.517818},{"date":"2011-12-15","open":0.522568,"high":0.527057,"low":0.512903,"close":0.515806},{"date":"2011-12-16","open":0.51685,"high":0.523986,"low":0.51422,"close":0.521094},{"date":"2011-12-19","open":0.521894,"high":0.52866,"low":0.515728,"close":0.52338},{"date":"2011-12-20","open":0.523765,"high":0.531105,"low":0.516208,"close":0.521898},{"date":"2011-12-21","open":0.525299,"high":0.535112,"low":0.515623,"close":0.526802},{"date":"2011-12-22","open":0.525064,"high":0.527913,"low":0.518669,"close":0.523925},{"date":"2011-12-23","open":0.52233,"high":0.529189,"low":0.518968,"close":0.525312},{"date":"2011-12-27","open":0.525199,"high":0.529252,"low":0.522761,"close":0.526363},{"date":"2011-12-28","open":0.525911,"high":0.532047,"low":0.521805,"close":0.527234},{"date":"2011-12-29","open":0.527513,"high":0.532141,"low":0.521537,"close":0.527202},{"date":"2011-12-30","open":0.52695,"high":0.530495,"low":0.524666,"close":0.527355},{"date":"2012-01-03","open":0.524529,"high":0.532851,"low":0.521655,"close":0.528163},{"date":"2012-01-04","open":0.526427,"high":0.529946,"low":0.519898,"close":0.522176},{"date":"2012-01-05","open":0.523881,"high":0.528282,"low":0.520174,"close":0.52386},{"date":"2012-01-06","open":0.524219,"high":0.53316,"low":0.51773,"close":0.526992},{"date":"2012-01-09","open":0.528655,"high":0.532072,"low":0.522558,"close":0.524266},{"date":"2012-01-10","open":0.526523,"high":0.53093,"low":0.52324,"close":0.528023},{"date":"2012-01-11","open":0.526,"high":0.536254,"low":0.518337,"close":0.523458},{"date":"2012-01-12","open":0.525499,"high":0.531255,"low":0.516723,"close":0.522903},{"date":"2012-01-13","open":0.522502,"high":0.524261,"low":0.514215,"close":0.520186},{"date":"2012-01-17","open":0.523008,"high":0.525387,"low":0.51713,"close":0.520959},{"date":"2012-01-18","open":0.521571,"high":0.525655,"low":0.516134,"close":0.521203},{"date":"2012-01-19","open":0.519189,"high":0.521478,"low":0.50916,"close":0.511758},{"date":"2012-01-20","open":0.511202,"high":0.519445,"low":0.507454,"close":0.51373},{"date":"2012-01-23","open":0.515777,"high":0.524698,"low":0.513379,"close":0.518457},{"date":"2012-01-24","open":0.516677,"high":0.519412,"low":0.510555,"close":0.51284},{"date":"2012-01-25","open":0.515483,"high":0.521547,"low":0.505539,"close":0.512894},{"date":"2012-01-26","open":0.515011,"high":0.517106,"low":0.505974,"close":0.511124},{"date":"2012-01-27","open":0.512604,"high":0.518806,"low":0.506173,"close":0.512384},{"date":"2012-01-30","open":0.512805,"high":0.518416,"low":0.510976,"close":0.51567},{"date":"2012-01-31","open":0.518931,"high":0.52068,"low":0.511341,"close":0.514238},{"date":"2012-02-01","open":0.51432,"high":0.518828,"low":0.509774,"close":0.511148},{"date":"2012-02-02","open":0.511111,"high":0.515408,"low":0.507946,"close":0.510843},{"date":"2012-02-03","open":0.510317,"high":0.516591,"low":0.507025,"close":0.510651},{"date":"2012-02-06","open":0.51069,"high":0.515953,"low":0.50704,"close":0.511425},{"date":"2012-02-07","open":0.513807,"high":0.525098,"low":0.504927,"close":0.513481},{"date":"2012-02-08","open":0.515115,"high":0.5179,"low":0.509564,"close":0.511987},{"date":"2012-02-09","open":0.526981,"high":0.535966,"low":0.522034,"close":0.528863},{"date":"2012-02-10","open":0.526669,"high":0.533868,"low":0.52516,"close":0.531196},{"date":"2012-02-13","open":0.534448,"high":0.54118,"low":0.530301,"close":0.53729},{"date":"2012-02-14","open":0.539043,"high":0.544478,"low":0.532198,"close":0.542349},{"date":"2012-02-15","open":0.546574,"high":0.550381,"low":0.536478,"close":0.542255},{"date":"2012-02-16","open":0.54288,"high":0.549976,"low":0.540442,"close":0.54886},{"date":"2012-02-17","open":0.552022,"high":0.554949,"low":0.546526,"close":0.550893},{"date":"2012-02-21","open":0.546233,"high":0.548356,"low":0.540306,"close":0.544979},{"date":"2012-02-22","open":0.543065,"high":0.550317,"low":0.54195,"close":0.548811},{"date":"2012-02-23","open":0.54685,"high":0.551488,"low":0.544908,"close":0.547917},{"date":"2012-02-24","open":0.549169,"high":0.550277,"low":0.541877,"close":0.544938},{"date":"2012-02-27","open":0.543685,"high":0.547185,"low":0.537412,"close":0.543588},{"date":"2012-02-28","open":0.542736,"high":0.548152,"low":0.540116,"close":0.543746},{"date":"2012-02-29","open":0.547695,"high":0.557077,"low":0.545699,"close":0.554973},{"date":"2012-03-01","open":0.554163,"high":0.560218,"low":0.550357,"close":0.556355},{"date":"2012-03-02","open":0.555005,"high":0.557692,"low":0.550255,"close":0.553263},{"date":"2012-03-05","open":0.55216,"high":0.555342,"low":0.547793,"close":0.551362},{"date":"2012-03-06","open":0.551885,"high":0.555288,"low":0.546323,"close":0.552023},{"date":"2012-03-07","open":0.55158,"high":0.554626,"low":0.545904,"close":0.549186},{"date":"2012-03-08","open":0.549921,"high":0.553961,"low":0.54737,"close":0.550278},{"date":"2012-03-09","open":0.551302,"high":0.554372,"low":0.547378,"close":0.550277},{"date":"2012-03-12","open":0.548728,"high":0.558165,"low":0.541296,"close":0.548483},{"date":"2012-03-13","open":0.540351,"high":0.54812,"low":0.538176,"close":0.546006},{"date":"2012-03-14","open":0.547196,"high":0.55215,"low":0.542318,"close":0.54808},{"date":"2012-03-15","open":0.549063,"high":0.551254,"low":0.542275,"close":0.548075},{"date":"2012-03-16","open":0.547875,"high":0.548925,"low":0.541705,"close":0.544129},{"date":"2012-03-19","open":0.545864,"high":0.548779,"low":0.539457,"close":0.543797},{"date":"2012-03-20","open":0.543789,"high":0.550132,"low":0.533252,"close":0.540748},{"date":"2012-03-21","open":0.539828,"high":0.548809,"low":0.536444,"close":0.544064},{"date":"2012-03-22","open":0.54498,"high":0.550361,"low":0.541031,"close":0.546108},{"date":"2012-03-23","open":0.545455,"high":0.548407,"low":0.541971,"close":0.547473},{"date":"2012-03-26","open":0.547885,"high":0.549274,"low":0.544073,"close":0.546519},{"date":"2012-03-27","open":0.54533,"high":0.548544,"low":0.541169,"close":0.544463},{"date":"2012-03-28","open":0.545565,"high":0.55503,"low":0.544449,"close":0.551039},{"date":"2012-03-29","open":0.549431,"high":0.567679,"low":0.54741,"close":0.559073},{"date":"2012-03-30","open":0.555371,"high":0.561326,"low":0.551278,"close":0.557649},{"date":"2012-04-02","open":0.557199,"high":0.560338,"low":0.55161,"close":0.555439},{"date":"2012-04-03","open":0.553319,"high":0.55842,"low":0.549686,"close":0.554087},{"date":"2012-04-04","open":0.553224,"high":0.556396,"low":0.550361,"close":0.553663},{"date":"2012-04-05","open":0.554815,"high":0.559513,"low":0.55188,"close":0.555404},{"date":"2012-04-09","open":0.555843,"high":0.560307,"low":0.553661,"close":0.557613},{"date":"2012-04-10","open":0.55668,"high":0.560426,"low":0.550574,"close":0.555281},{"date":"2012-04-11","open":0.555539,"high":0.557882,"low":0.549068,"close":0.553492},{"date":"2012-04-12","open":0.554411,"high":0.558942,"low":0.548244,"close":0.55231},{"date":"2012-04-13","open":0.552563,"high":0.557947,"low":0.54916,"close":0.552874},{"date":"2012-04-16","open":0.55443,"high":0.558729,"low":0.543305,"close":0.548871},{"date":"2012-04-17","open":0.552469,"high":0.564071,"low":0.548987,"close":0.556928},{"date":"2012-04-18","open":0.558396,"high":0.562907,"low":0.556025,"close":0.560187},{"date":"2012-04-19","open":0.561027,"high":0.563182,"low":0.553195,"close":0.557974},{"date":"2012-04-20","open":0.558864,"high":0.562481,"low":0.552442,"close":0.556356},{"date":"2012-04-23","open":0.559015,"high":0.560957,"low":0.551843,"close":0.556815},{"date":"2012-04-24","open":0.557214,"high":0.561038,"low":0.551466,"close":0.557209},{"date":"2012-04-25","open":0.55919,"high":0.564361,"low":0.555788,"close":0.561872},{"date":"2012-04-26","open":0.563609,"high":0.573694,"low":0.560282,"close":0.570438},{"date":"2012-04-27","open":0.569928,"high":0.588743,"low":0.569201,"close":0.579728},{"date":"2012-04-30","open":0.579203,"high":0.584613,"low":0.572981,"close":0.578182},{"date":"2012-05-01","open":0.580552,"high":0.585373,"low":0.571471,"close":0.578433},{"date":"2012-05-02","open":0.576819,"high":0.58169,"low":0.572624,"close":0.577286},{"date":"2012-05-03","open":0.578609,"high":0.581835,"low":0.576119,"close":0.578688},{"date":"2012-05-04","open":0.578223,"high":0.589039,"low":0.575187,"close":0.584219},{"date":"2012-05-07","open":0.57871,"high":0.584427,"low":0.573839,"close":0.580006},{"date":"2012-05-08","open":0.581132,"high":0.58395,"low":0.574363,"close":0.579826},{"date":"2012-05-09","open":0.579162,"high":0.587698,"low":0.576575,"close":0.582196},{"date":"2012-05-10","open":0.583497,"high":0.587124,"low":0.57449,"close":0.579578},{"date":"2012-05-11","open":0.579058,"high":0.583634,"low":0.573978,"close":0.57994},{"date":"2012-05-14","open":0.57924,"high":0.582479,"low":0.567976,"close":0.57245},{"date":"2012-05-15","open":0.571258,"high":0.576446,"low":0.555831,"close":0.564333},{"date":"2012-05-16","open":0.560626,"high":0.563013,"low":0.549587,"close":0.5552},{"date":"2012-05-17","open":0.555329,"high":0.556366,"low":0.542064,"close":0.546168},{"date":"2012-05-18","open":0.549825,"high":0.557134,"low":0.536742,"close":0.5436},{"date":"2012-05-21","open":0.544215,"high":0.551367,"low":0.543389,"close":0.547955},{"date":"2012-05-22","open":0.549109,"high":0.549838,"low":0.539562,"close":0.544947},{"date":"2012-05-23","open":0.54508,"high":0.553428,"low":0.53962,"close":0.548235},{"date":"2012-05-24","open":0.548401,"high":0.558616,"low":0.541286,"close":0.549048},{"date":"2012-05-25","open":0.551327,"high":0.554092,"low":0.542692,"close":0.548077},{"date":"2012-05-29","open":0.552847,"high":0.553331,"low":0.541246,"close":0.544209},{"date":"2012-05-30","open":0.54723,"high":0.552976,"low":0.545335,"close":0.550132},{"date":"2012-05-31","open":0.550044,"high":0.555785,"low":0.544248,"close":0.550774},{"date":"2012-06-01","open":0.552074,"high":0.556752,"low":0.539861,"close":0.541401},{"date":"2012-06-04","open":0.541358,"high":0.549888,"low":0.53629,"close":0.545643},{"date":"2012-06-05","open":0.544308,"high":0.552355,"low":0.541747,"close":0.546567},{"date":"2012-06-06","open":0.545157,"high":0.556533,"low":0.541679,"close":0.552823},{"date":"2012-06-07","open":0.553097,"high":0.558565,"low":0.545749,"close":0.548759},{"date":"2012-06-08","open":0.547306,"high":0.557544,"low":0.54188,"close":0.550725},{"date":"2012-06-11","open":0.552298,"high":0.55696,"low":0.542139,"close":0.548567},{"date":"2012-06-12","open":0.549304,"high":0.553057,"low":0.542628,"close":0.549708},{"date":"2012-06-13","open":0.546266,"high":0.551203,"low":0.54065,"close":0.544858},{"date":"2012-06-14","open":0.544488,"high":0.554097,"low":0.536176,"close":0.546701},{"date":"2012-06-15","open":0.547626,"high":0.550578,"low":0.540723,"close":0.54764},{"date":"2012-06-18","open":0.547105,"high":0.550576,"low":0.543226,"close":0.545833},{"date":"2012-06-19","open":0.546823,"high":0.550932,"low":0.542443,"close":0.546386},{"date":"2012-06-20","open":0.54744,"high":0.554547,"low":0.540439,"close":0.548251},{"date":"2012-06-21","open":0.548415,"high":0.554988,"low":0.536835,"close":0.545109},{"date":"2012-06-22","open":0.546037,"high":0.548514,"low":0.542071,"close":0.545415},{"date":"2012-06-25","open":0.546375,"high":0.549486,"low":0.539569,"close":0.544964},{"date":"2012-06-26","open":0.547046,"high":0.551684,"low":0.53667,"close":0.544531},{"date":"2012-06-27","open":0.544428,"high":0.554605,"low":0.538043,"close":0.54724},{"date":"2012-06-28","open":0.547325,"high":0.554768,"low":0.542108,"close":0.550144},{"date":"2012-06-29","open":0.551315,"high":0.560092,"low":0.545429,"close":0.553354},{"date":"2012-07-02","open":0.555161,"high":0.564286,"low":0.550925,"close":0.55766},{"date":"2012-07-03","open":0.56021,"high":0.563476,"low":0.555226,"close":0.559356},{"date":"2012-07-05","open":0.560426,"high":0.564802,"low":0.554217,"close":0.559071},{"date":"2012-07-06","open":0.558083,"high":0.562276,"low":0.552135,"close":0.556394},{"date":"2012-07-09","open":0.556538,"high":0.561056,"low":0.551754,"close":0.55708},{"date":"2012-07-10","open":0.559721,"high":0.563253,"low":0.553564,"close":0.558036},{"date":"2012-07-11","open":0.558423,"high":0.560057,"low":0.548805,"close":0.55226},{"date":"2012-07-12","open":0.5506,"high":0.554058,"low":0.545636,"close":0.548604},{"date":"2012-07-13","open":0.547507,"high":0.555476,"low":0.541418,"close":0.548786},{"date":"2012-07-16","open":0.548052,"high":0.551596,"low":0.540043,"close":0.543568},{"date":"2012-07-17","open":0.552598,"high":0.56533,"low":0.541784,"close":0.552396},{"date":"2012-07-18","open":0.553228,"high":0.556447,"low":0.545287,"close":0.550156},{"date":"2012-07-19","open":0.550881,"high":0.553495,"low":0.542707,"close":0.550696},{"date":"2012-07-20","open":0.551685,"high":0.555268,"low":0.545933,"close":0.5506},{"date":"2012-07-23","open":0.550237,"high":0.558457,"low":0.546352,"close":0.55437},{"date":"2012-07-24","open":0.556118,"high":0.56208,"low":0.550333,"close":0.557203},{"date":"2012-07-25","open":0.557197,"high":0.559241,"low":0.544642,"close":0.547795},{"date":"2012-07-26","open":0.54935,"high":0.55837,"low":0.543357,"close":0.553637},{"date":"2012-07-27","open":0.559994,"high":0.568997,"low":0.544664,"close":0.553557},{"date":"2012-07-30","open":0.554413,"high":0.564927,"low":0.545517,"close":0.557526},{"date":"2012-07-31","open":0.558091,"high":0.562907,"low":0.551819,"close":0.555479},{"date":"2012-08-01","open":0.556258,"high":0.571529,"low":0.552599,"close":0.559392},{"date":"2012-08-02","open":0.559839,"high":0.56683,"low":0.550235,"close":0.555432},{"date":"2012-08-03","open":0.553332,"high":0.56102,"low":0.548697,"close":0.554686},{"date":"2012-08-06","open":0.555861,"high":0.560723,"low":0.55257,"close":0.556291},{"date":"2012-08-07","open":0.556519,"high":0.560803,"low":0.548103,"close":0.551805},{"date":"2012-08-08","open":0.55292,"high":0.55517,"low":0.545805,"close":0.54816},{"date":"2012-08-09","open":0.548743,"high":0.554336,"low":0.543724,"close":0.54921},{"date":"2012-08-10","open":0.549646,"high":0.552518,"low":0.544762,"close":0.546097},{"date":"2012-08-13","open":0.546656,"high":0.54876,"low":0.541159,"close":0.545909},{"date":"2012-08-14","open":0.548933,"high":0.553509,"low":0.542877,"close":0.545127},{"date":"2012-08-15","open":0.547424,"high":0.550223,"low":0.539763,"close":0.541862},{"date":"2012-08-16","open":0.543898,"high":0.547376,"low":0.534031,"close":0.53751},{"date":"2012-08-17","open":0.539078,"high":0.543353,"low":0.533198,"close":0.538629},{"date":"2012-08-20","open":0.539648,"high":0.543222,"low":0.534222,"close":0.538252},{"date":"2012-08-21","open":0.537653,"high":0.543699,"low":0.533887,"close":0.537735},{"date":"2012-08-22","open":0.537933,"high":0.541678,"low":0.52942,"close":0.531897},{"date":"2012-08-23","open":0.532008,"high":0.535724,"low":0.520893,"close":0.524498},{"date":"2012-08-24","open":0.523947,"high":0.531138,"low":0.519656,"close":0.526554},{"date":"2012-08-27","open":0.528147,"high":0.528726,"low":0.517513,"close":0.521662},{"date":"2012-08-28","open":0.522323,"high":0.525652,"low":0.514928,"close":0.519694},{"date":"2012-08-29","open":0.521019,"high":0.523168,"low":0.510377,"close":0.514702},{"date":"2012-08-30","open":0.515515,"high":0.522059,"low":0.511573,"close":0.514547},{"date":"2012-08-31","open":0.516427,"high":0.520571,"low":0.510583,"close":0.516361},{"date":"2012-09-04","open":0.517161,"high":0.522301,"low":0.512108,"close":0.514349},{"date":"2012-09-05","open":0.519833,"high":0.527186,"low":0.514773,"close":0.524322},{"date":"2012-09-06","open":0.525745,"high":0.533278,"low":0.52115,"close":0.52876},{"date":"2012-09-07","open":0.531947,"high":0.534722,"low":0.520552,"close":0.525659},{"date":"2012-09-10","open":0.527222,"high":0.529264,"low":0.521432,"close":0.52422},{"date":"2012-09-11","open":0.524241,"high":0.529387,"low":0.521812,"close":0.527661},{"date":"2012-09-12","open":0.528384,"high":0.540738,"low":0.523006,"close":0.535969},{"date":"2012-09-13","open":0.536929,"high":0.549857,"low":0.529197,"close":0.541055},{"date":"2012-09-14","open":0.543647,"high":0.548676,"low":0.535126,"close":0.541016},{"date":"2012-09-17","open":0.541738,"high":0.546568,"low":0.536692,"close":0.544822},{"date":"2012-09-18","open":0.545248,"high":0.554608,"low":0.540121,"close":0.54602},{"date":"2012-09-19","open":0.545737,"high":0.550496,"low":0.539618,"close":0.543684},{"date":"2012-09-20","open":0.542308,"high":0.549322,"low":0.536183,"close":0.542392},{"date":"2012-09-21","open":0.541678,"high":0.549737,"low":0.52979,"close":0.53905},{"date":"2012-09-24","open":0.53578,"high":0.543105,"low":0.533512,"close":0.53918},{"date":"2012-09-25","open":0.538624,"high":0.544691,"low":0.530199,"close":0.535608},{"date":"2012-09-26","open":0.5349,"high":0.542395,"low":0.531624,"close":0.536211},{"date":"2012-09-27","open":0.540011,"high":0.545674,"low":0.535008,"close":0.542327},{"date":"2012-09-28","open":0.540498,"high":0.543284,"low":0.535311,"close":0.535962},{"date":"2012-10-01","open":0.539745,"high":0.547285,"low":0.535589,"close":0.543241},{"date":"2012-10-02","open":0.544248,"high":0.550747,"low":0.536307,"close":0.542906},{"date":"2012-10-03","open":0.541396,"high":0.54646,"low":0.537486,"close":0.540877},{"date":"2012-10-04","open":0.543374,"high":0.545262,"low":0.537433,"close":0.540849},{"date":"2012-10-05","open":0.541274,"high":0.544429,"low":0.535789,"close":0.542616},{"date":"2012-10-08","open":0.542817,"high":0.545865,"low":0.5383,"close":0.54193},{"date":"2012-10-09","open":0.540806,"high":0.546286,"low":0.538053,"close":0.542258},{"date":"2012-10-10","open":0.54299,"high":0.552575,"low":0.533137,"close":0.541898},{"date":"2012-10-11","open":0.539929,"high":0.548267,"low":0.536702,"close":0.545832},{"date":"2012-10-12","open":0.545792,"high":0.548899,"low":0.539267,"close":0.545753},{"date":"2012-10-15","open":0.543832,"high":0.548387,"low":0.539991,"close":0.542081},{"date":"2012-10-16","open":0.54156,"high":0.544134,"low":0.528142,"close":0.539118},{"date":"2012-10-17","open":0.541934,"high":0.54539,"low":0.53151,"close":0.538374},{"date":"2012-10-18","open":0.538429,"high":0.543236,"low":0.528275,"close":0.534765},{"date":"2012-10-19","open":0.5371,"high":0.545037,"low":0.527504,"close":0.535203},{"date":"2012-10-22","open":0.536309,"high":0.54311,"low":0.528907,"close":0.534914},{"date":"2012-10-23","open":0.534336,"high":0.54096,"low":0.527577,"close":0.534297},{"date":"2012-10-24","open":0.533839,"high":0.54287,"low":0.530204,"close":0.539181},{"date":"2012-10-25","open":0.539044,"high":0.542761,"low":0.533362,"close":0.538395},{"date":"2012-10-26","open":0.536959,"high":0.542516,"low":0.53158,"close":0.536967},{"date":"2012-10-31","open":0.537227,"high":0.54241,"low":0.529775,"close":0.536973},{"date":"2012-11-01","open":0.536462,"high":0.543403,"low":0.533228,"close":0.537586},{"date":"2012-11-02","open":0.539245,"high":0.546206,"low":0.530314,"close":0.537002},{"date":"2012-11-05","open":0.538865,"high":0.541423,"low":0.530255,"close":0.532899},{"date":"2012-11-06","open":0.53484,"high":0.545084,"low":0.529522,"close":0.539582},{"date":"2012-11-07","open":0.538962,"high":0.545521,"low":0.524496,"close":0.532251},{"date":"2012-11-08","open":0.532008,"high":0.540962,"low":0.524675,"close":0.528565},{"date":"2012-11-09","open":0.52528,"high":0.532672,"low":0.52133,"close":0.527088},{"date":"2012-11-12","open":0.527624,"high":0.52924,"low":0.521821,"close":0.525871},{"date":"2012-11-13","open":0.524302,"high":0.533645,"low":0.520168,"close":0.527267},{"date":"2012-11-14","open":0.527859,"high":0.534392,"low":0.522049,"close":0.528238},{"date":"2012-11-15","open":0.527011,"high":0.538689,"low":0.52496,"close":0.534243},{"date":"2012-11-16","open":0.53646,"high":0.54064,"low":0.529489,"close":0.535207},{"date":"2012-11-19","open":0.537407,"high":0.547095,"low":0.535029,"close":0.541436},{"date":"2012-11-20","open":0.542711,"high":0.545521,"low":0.5346,"close":0.54056},{"date":"2012-11-21","open":0.541171,"high":0.545574,"low":0.536311,"close":0.53946},{"date":"2012-11-23","open":0.540288,"high":0.546043,"low":0.532831,"close":0.54039},{"date":"2012-11-26","open":0.538473,"high":0.542816,"low":0.531478,"close":0.533714},{"date":"2012-11-27","open":0.535469,"high":0.542259,"low":0.530322,"close":0.533733},{"date":"2012-11-28","open":0.53011,"high":0.538175,"low":0.52132,"close":0.533902},{"date":"2012-11-29","open":0.535303,"high":0.541114,"low":0.530861,"close":0.540037},{"date":"2012-11-30","open":0.53961,"high":0.544594,"low":0.535323,"close":0.540094},{"date":"2012-12-03","open":0.538965,"high":0.543553,"low":0.53018,"close":0.534994},{"date":"2012-12-04","open":0.534221,"high":0.538263,"low":0.53042,"close":0.531778},{"date":"2012-12-05","open":0.535252,"high":0.541126,"low":0.529034,"close":0.535217},{"date":"2012-12-06","open":0.53488,"high":0.536774,"low":0.532705,"close":0.533847},{"date":"2012-12-07","open":0.534399,"high":0.540301,"low":0.532091,"close":0.536721},{"date":"2012-12-10","open":0.538418,"high":0.539714,"low":0.533343,"close":0.536106},{"date":"2012-12-11","open":0.535964,"high":0.542017,"low":0.530117,"close":0.537631},{"date":"2012-12-12","open":0.537447,"high":0.540621,"low":0.530035,"close":0.535877},{"date":"2012-12-13","open":0.536121,"high":0.539087,"low":0.532643,"close":0.535536},{"date":"2012-12-14","open":0.535235,"high":0.539494,"low":0.532292,"close":0.536773},{"date":"2012-12-17","open":0.537859,"high":0.539515,"low":0.529612,"close":0.532898},{"date":"2012-12-18","open":0.534083,"high":0.538571,"low":0.524657,"close":0.528569},{"date":"2012-12-19","open":0.527994,"high":0.533858,"low":0.520453,"close":0.526331},{"date":"2012-12-20","open":0.523918,"high":0.53251,"low":0.521708,"close":0.528455},{"date":"2012-12-21","open":0.528722,"high":0.537195,"low":0.521187,"close":0.5298},{"date":"2012-12-24","open":0.529641,"high":0.533256,"low":0.525431,"close":0.529022},{"date":"2012-12-26","open":0.528742,"high":0.5366,"low":0.521965,"close":0.529053},{"date":"2012-12-27","open":0.528727,"high":0.536002,"low":0.52517,"close":0.530363},{"date":"2012-12-28","open":0.529997,"high":0.535509,"low":0.523366,"close":0.528815},{"date":"2012-12-31","open":0.52936,"high":0.538359,"low":0.519795,"close":0.529738},{"date":"2013-01-02","open":0.534692,"high":0.547786,"low":0.527634,"close":0.542334},{"date":"2013-01-03","open":0.54056,"high":0.544533,"low":0.534111,"close":0.542099},{"date":"2013-01-04","open":0.543368,"high":0.548046,"low":0.538848,"close":0.542183},{"date":"2013-01-07","open":0.539623,"high":0.54251,"low":0.532358,"close":0.537077},{"date":"2013-01-08","open":0.53704,"high":0.538339,"low":0.529555,"close":0.531726},{"date":"2013-01-09","open":0.531808,"high":0.534713,"low":0.525842,"close":0.528924},{"date":"2013-01-10","open":0.52885,"high":0.529789,"low":0.518331,"close":0.52196},{"date":"2013-01-11","open":0.520928,"high":0.523526,"low":0.515164,"close":0.520739},{"date":"2013-01-14","open":0.52123,"high":0.524375,"low":0.515262,"close":0.518867},{"date":"2013-01-15","open":0.519741,"high":0.52815,"low":0.512963,"close":0.521229},{"date":"2013-01-16","open":0.52166,"high":0.524979,"low":0.516992,"close":0.522104},{"date":"2013-01-17","open":0.522473,"high":0.528191,"low":0.51511,"close":0.517879},{"date":"2013-01-18","open":0.519108,"high":0.522806,"low":0.514199,"close":0.520143},{"date":"2013-01-22","open":0.521343,"high":0.524021,"low":0.511387,"close":0.514266},{"date":"2013-01-23","open":0.514428,"high":0.519376,"low":0.512381,"close":0.517059},{"date":"2013-01-24","open":0.517313,"high":0.518009,"low":0.511191,"close":0.513775},{"date":"2013-01-25","open":0.513536,"high":0.515714,"low":0.508753,"close":0.511105},{"date":"2013-01-28","open":0.511946,"high":0.513278,"low":0.507224,"close":0.509709},{"date":"2013-01-29","open":0.50897,"high":0.518493,"low":0.505278,"close":0.513024},{"date":"2013-01-30","open":0.513243,"high":0.516337,"low":0.508032,"close":0.512225},{"date":"2013-01-31","open":0.511587,"high":0.516373,"low":0.505793,"close":0.511187},{"date":"2013-02-01","open":0.513684,"high":0.519636,"low":0.511148,"close":0.516582},{"date":"2013-02-04","open":0.517108,"high":0.519061,"low":0.513279,"close":0.515528},{"date":"2013-02-05","open":0.517142,"high":0.525403,"low":0.513395,"close":0.521394},{"date":"2013-02-06","open":0.522974,"high":0.52832,"low":0.519694,"close":0.526453},{"date":"2013-02-07","open":0.527602,"high":0.539056,"low":0.525127,"close":0.534405},{"date":"2013-02-08","open":0.533947,"high":0.537326,"low":0.52971,"close":0.534022},{"date":"2013-02-11","open":0.533931,"high":0.537812,"low":0.528772,"close":0.533582},{"date":"2013-02-12","open":0.526236,"high":0.529559,"low":0.514562,"close":0.520438},{"date":"2013-02-13","open":0.521456,"high":0.534517,"low":0.5114,"close":0.52042},{"date":"2013-02-14","open":0.516362,"high":0.524615,"low":0.501366,"close":0.509685},{"date":"2013-02-15","open":0.509588,"high":0.516352,"low":0.495659,"close":0.507872},{"date":"2013-02-19","open":0.50861,"high":0.514017,"low":0.495568,"close":0.49894},{"date":"2013-02-20","open":0.500731,"high":0.503121,"low":0.493145,"close":0.500265},{"date":"2013-02-21","open":0.499801,"high":0.505755,"low":0.496156,"close":0.500398},{"date":"2013-02-22","open":0.500663,"high":0.512643,"low":0.498942,"close":0.509726},{"date":"2013-02-25","open":0.509514,"high":0.515648,"low":0.49417,"close":0.501662},{"date":"2013-02-26","open":0.503316,"high":0.5092,"low":0.498482,"close":0.503967},{"date":"2013-02-27","open":0.506391,"high":0.517107,"low":0.501654,"close":0.509406},{"date":"2013-02-28","open":0.509942,"high":0.516569,"low":0.505859,"close":0.51102},{"date":"2013-03-01","open":0.509464,"high":0.514661,"low":0.506781,"close":0.50968},{"date":"2013-03-04","open":0.509369,"high":0.5139,"low":0.501827,"close":0.506789},{"date":"2013-03-05","open":0.507288,"high":0.509871,"low":0.500195,"close":0.502991},{"date":"2013-03-06","open":0.503896,"high":0.509528,"low":0.502011,"close":0.508073},{"date":"2013-03-07","open":0.508598,"high":0.511152,"low":0.503304,"close":0.50713},{"date":"2013-03-08","open":0.507646,"high":0.514155,"low":0.504198,"close":0.508031},{"date":"2013-03-11","open":0.508299,"high":0.512827,"low":0.506267,"close":0.511516},{"date":"2013-03-12","open":0.511259,"high":0.512583,"low":0.502721,"close":0.506698},{"date":"2013-03-13","open":0.504877,"high":0.50711,"low":0.5,"close":0.501494},{"date":"2013-03-14","open":0.503763,"high":0.508977,"low":0.500648,"close":0.505506},{"date":"2013-03-15","open":0.50514,"high":0.507692,"low":0.501102,"close":0.504024},{"date":"2013-03-18","open":0.503652,"high":0.508355,"low":0.500974,"close":0.505477},{"date":"2013-03-19","open":0.506903,"high":0.515033,"low":0.504483,"close":0.512978},{"date":"2013-03-20","open":0.512021,"high":0.52478,"low":0.510705,"close":0.522406},{"date":"2013-03-21","open":0.522349,"high":0.531974,"low":0.518046,"close":0.526198},{"date":"2013-03-22","open":0.52098,"high":0.525307,"low":0.503217,"close":0.509156},{"date":"2013-03-25","open":0.51024,"high":0.518686,"low":0.508138,"close":0.515482},{"date":"2013-03-26","open":0.515148,"high":0.523203,"low":0.508361,"close":0.515585},{"date":"2013-03-27","open":0.515287,"high":0.520344,"low":0.509345,"close":0.513731},{"date":"2013-03-28","open":0.514395,"high":0.520046,"low":0.50575,"close":0.511187},{"date":"2013-04-01","open":0.512824,"high":0.514093,"low":0.507005,"close":0.511378},{"date":"2013-04-02","open":0.509515,"high":0.515958,"low":0.506009,"close":0.51066},{"date":"2013-04-03","open":0.51058,"high":0.51802,"low":0.501753,"close":0.508739},{"date":"2013-04-04","open":0.514304,"high":0.518391,"low":0.505216,"close":0.509745},{"date":"2013-04-05","open":0.50931,"high":0.514668,"low":0.505943,"close":0.509989},{"date":"2013-04-08","open":0.509864,"high":0.5223,"low":0.500189,"close":0.513962},{"date":"2013-04-09","open":0.512688,"high":0.519581,"low":0.508154,"close":0.51395},{"date":"2013-04-10","open":0.513408,"high":0.51943,"low":0.50824,"close":0.51299},{"date":"2013-04-11","open":0.513932,"high":0.518922,"low":0.510189,"close":0.515008},{"date":"2013-04-12","open":0.518307,"high":0.522098,"low":0.508246,"close":0.513564},{"date":"2013-04-15","open":0.513643,"high":0.519453,"low":0.5005,"close":0.507983},{"date":"2013-04-16","open":0.522529,"high":0.53711,"low":0.515432,"close":0.529625},{"date":"2013-04-17","open":0.528468,"high":0.542085,"low":0.524392,"close":0.539632},{"date":"2013-04-18","open":0.52961,"high":0.532393,"low":0.504374,"close":0.518154},{"date":"2013-04-19","open":0.515547,"high":0.522414,"low":0.506785,"close":0.515404},{"date":"2013-04-22","open":0.516709,"high":0.522243,"low":0.506995,"close":0.512353},{"date":"2013-04-23","open":0.511294,"high":0.514491,"low":0.501186,"close":0.507729},{"date":"2013-04-24","open":0.507257,"high":0.521771,"low":0.499466,"close":0.511902},{"date":"2013-04-25","open":0.512802,"high":0.517644,"low":0.506439,"close":0.51135},{"date":"2013-04-26","open":0.509975,"high":0.515553,"low":0.50717,"close":0.510241},{"date":"2013-04-29","open":0.511938,"high":0.513104,"low":0.505608,"close":0.511071},{"date":"2013-04-30","open":0.511467,"high":0.516825,"low":0.506715,"close":0.513278},{"date":"2013-05-01","open":0.511778,"high":0.518519,"low":0.508691,"close":0.513441},{"date":"2013-05-02","open":0.507183,"high":0.513645,"low":0.500301,"close":0.508236},{"date":"2013-05-03","open":0.508317,"high":0.514431,"low":0.504024,"close":0.50996},{"date":"2013-05-06","open":0.511366,"high":0.514352,"low":0.506288,"close":0.510061},{"date":"2013-05-07","open":0.511079,"high":0.518514,"low":0.50576,"close":0.512359},{"date":"2013-05-08","open":0.510684,"high":0.515397,"low":0.504005,"close":0.51003},{"date":"2013-05-09","open":0.510018,"high":0.515254,"low":0.502513,"close":0.508389},{"date":"2013-05-10","open":0.507472,"high":0.511504,"low":0.502642,"close":0.507831},{"date":"2013-05-13","open":0.509429,"high":0.5143,"low":0.503899,"close":0.50813},{"date":"2013-05-14","open":0.507826,"high":0.514592,"low":0.502993,"close":0.509222},{"date":"2013-05-15","open":0.509715,"high":0.51778,"low":0.501954,"close":0.509436},{"date":"2013-05-16","open":0.51059,"high":0.519063,"low":0.504718,"close":0.514569},{"date":"2013-05-17","open":0.51305,"high":0.518951,"low":0.506426,"close":0.512768},{"date":"2013-05-20","open":0.512591,"high":0.520795,"low":0.504532,"close":0.513137},{"date":"2013-05-21","open":0.514099,"high":0.518388,"low":0.507295,"close":0.512405},{"date":"2013-05-22","open":0.511926,"high":0.519012,"low":0.498873,"close":0.50922},{"date":"2013-05-23","open":0.509478,"high":0.516133,"low":0.502357,"close":0.510594},{"date":"2013-05-24","open":0.507762,"high":0.519559,"low":0.501329,"close":0.511504},{"date":"2013-05-28","open":0.512697,"high":0.523914,"low":0.507906,"close":0.516196},{"date":"2013-05-29","open":0.514897,"high":0.524345,"low":0.502371,"close":0.510355},{"date":"2013-05-30","open":0.511338,"high":0.515489,"low":0.500061,"close":0.50197},{"date":"2013-05-31","open":0.501728,"high":0.505079,"low":0.490013,"close":0.49511},{"date":"2013-06-03","open":0.495227,"high":0.512229,"low":0.486317,"close":0.501351},{"date":"2013-06-04","open":0.509369,"high":0.514935,"low":0.499025,"close":0.507411},{"date":"2013-06-05","open":0.511806,"high":0.512884,"low":0.498037,"close":0.500616},{"date":"2013-06-06","open":0.499446,"high":0.50539,"low":0.493632,"close":0.49951},{"date":"2013-06-07","open":0.502562,"high":0.512087,"low":0.496667,"close":0.501879},{"date":"2013-06-10","open":0.502421,"high":0.505725,"low":0.494101,"close":0.497043},{"date":"2013-06-11","open":0.496237,"high":0.500856,"low":0.487864,"close":0.494245},{"date":"2013-06-12","open":0.492573,"high":0.499025,"low":0.484193,"close":0.491901},{"date":"2013-06-13","open":0.491226,"high":0.498215,"low":0.48249,"close":0.492925},{"date":"2013-06-14","open":0.492439,"high":0.4975,"low":0.48506,"close":0.491173},{"date":"2013-06-17","open":0.490858,"high":0.498355,"low":0.487158,"close":0.492792},{"date":"2013-06-18","open":0.494112,"high":0.5,"low":0.490628,"close":0.495701},{"date":"2013-06-19","open":0.498541,"high":0.512301,"low":0.488811,"close":0.499567},{"date":"2013-06-20","open":0.500373,"high":0.512251,"low":0.481825,"close":0.495881},{"date":"2013-06-21","open":0.498115,"high":0.504544,"low":0.488684,"close":0.496194},{"date":"2013-06-24","open":0.501398,"high":0.511637,"low":0.484582,"close":0.493323},{"date":"2013-06-25","open":0.49515,"high":0.501067,"low":0.489634,"close":0.496252},{"date":"2013-06-26","open":0.497147,"high":0.502109,"low":0.491112,"close":0.496064},{"date":"2013-06-27","open":0.497126,"high":0.501472,"low":0.487521,"close":0.492537},{"date":"2013-06-28","open":0.491033,"high":0.495588,"low":0.487419,"close":0.490402},{"date":"2013-07-01","open":0.494143,"high":0.500489,"low":0.489212,"close":0.493174},{"date":"2013-07-02","open":0.493898,"high":0.500984,"low":0.488508,"close":0.494246},{"date":"2013-07-03","open":0.494106,"high":0.50498,"low":0.491528,"close":0.501548},{"date":"2013-07-05","open":0.502096,"high":0.508158,"low":0.493971,"close":0.501485},{"date":"2013-07-08","open":0.499877,"high":0.502775,"low":0.493891,"close":0.49572},{"date":"2013-07-09","open":0.49702,"high":0.501098,"low":0.491372,"close":0.493295},{"date":"2013-07-10","open":0.494382,"high":0.495464,"low":0.485855,"close":0.49018},{"date":"2013-07-11","open":0.490137,"high":0.491931,"low":0.48139,"close":0.485275},{"date":"2013-07-12","open":0.488162,"high":0.490577,"low":0.481898,"close":0.486599},{"date":"2013-07-15","open":0.486202,"high":0.48915,"low":0.481983,"close":0.484065},{"date":"2013-07-16","open":0.473966,"high":0.486136,"low":0.468565,"close":0.478815},{"date":"2013-07-17","open":0.482451,"high":0.488264,"low":0.471407,"close":0.479118},{"date":"2013-07-18","open":0.478847,"high":0.481477,"low":0.467953,"close":0.470161},{"date":"2013-07-19","open":0.473477,"high":0.47863,"low":0.469714,"close":0.475524},{"date":"2013-07-22","open":0.476621,"high":0.478205,"low":0.468829,"close":0.472685},{"date":"2013-07-23","open":0.474123,"high":0.478423,"low":0.471943,"close":0.475174},{"date":"2013-07-24","open":0.474279,"high":0.480266,"low":0.470012,"close":0.477113},{"date":"2013-07-25","open":0.47653,"high":0.479362,"low":0.471795,"close":0.477382},{"date":"2013-07-26","open":0.479081,"high":0.481863,"low":0.468831,"close":0.47638},{"date":"2013-07-29","open":0.476308,"high":0.478814,"low":0.470327,"close":0.472493},{"date":"2013-07-30","open":0.472362,"high":0.478557,"low":0.468078,"close":0.47374},{"date":"2013-07-31","open":0.473795,"high":0.486396,"low":0.467663,"close":0.47977},{"date":"2013-08-01","open":0.480723,"high":0.485871,"low":0.478673,"close":0.481829},{"date":"2013-08-02","open":0.476548,"high":0.484532,"low":0.473204,"close":0.477162},{"date":"2013-08-05","open":0.476405,"high":0.483109,"low":0.474716,"close":0.476918},{"date":"2013-08-06","open":0.476433,"high":0.480623,"low":0.468922,"close":0.474662},{"date":"2013-08-07","open":0.474626,"high":0.478014,"low":0.47135,"close":0.47369},{"date":"2013-08-08","open":0.474229,"high":0.477973,"low":0.470326,"close":0.474728},{"date":"2013-08-09","open":0.475319,"high":0.478974,"low":0.472455,"close":0.476168},{"date":"2013-08-12","open":0.477064,"high":0.480067,"low":0.472569,"close":0.475242},{"date":"2013-08-13","open":0.475867,"high":0.481023,"low":0.469679,"close":0.475477},{"date":"2013-08-14","open":0.475042,"high":0.479633,"low":0.471032,"close":0.477704},{"date":"2013-08-15","open":0.47787,"high":0.487443,"low":0.474234,"close":0.483129},{"date":"2013-08-16","open":0.484243,"high":0.490118,"low":0.479381,"close":0.487029},{"date":"2013-08-19","open":0.487455,"high":0.489727,"low":0.47736,"close":0.479476},{"date":"2013-08-20","open":0.479867,"high":0.487665,"low":0.477396,"close":0.48138},{"date":"2013-08-21","open":0.482513,"high":0.489811,"low":0.477171,"close":0.484067},{"date":"2013-08-22","open":0.485125,"high":0.489391,"low":0.478103,"close":0.483407},{"date":"2013-08-23","open":0.485538,"high":0.48707,"low":0.479745,"close":0.482405},{"date":"2013-08-26","open":0.482681,"high":0.484499,"low":0.47578,"close":0.478354},{"date":"2013-08-27","open":0.479606,"high":0.486452,"low":0.47613,"close":0.482545},{"date":"2013-08-28","open":0.482016,"high":0.488092,"low":0.477535,"close":0.48318},{"date":"2013-08-29","open":0.485426,"high":0.486654,"low":0.477803,"close":0.480272},{"date":"2013-08-30","open":0.480484,"high":0.48315,"low":0.475952,"close":0.478866},{"date":"2013-09-03","open":0.475522,"high":0.47976,"low":0.46788,"close":0.472569},{"date":"2013-09-04","open":0.475223,"high":0.490253,"low":0.474344,"close":0.484597},{"date":"2013-09-05","open":0.485729,"high":0.49099,"low":0.477481,"close":0.483622},{"date":"2013-09-06","open":0.485147,"high":0.493105,"low":0.478163,"close":0.483851},{"date":"2013-09-09","open":0.486057,"high":0.489275,"low":0.481505,"close":0.485261},{"date":"2013-09-10","open":0.486083,"high":0.4907,"low":0.482581,"close":0.48634},{"date":"2013-09-11","open":0.486725,"high":0.490018,"low":0.482228,"close":0.485661},{"date":"2013-09-12","open":0.482556,"high":0.485294,"low":0.478201,"close":0.481282},{"date":"2013-09-13","open":0.481398,"high":0.484856,"low":0.477861,"close":0.481698},{"date":"2013-09-16","open":0.483104,"high":0.486292,"low":0.476976,"close":0.479635},{"date":"2013-09-17","open":0.479077,"high":0.482895,"low":0.473974,"close":0.475018},{"date":"2013-09-18","open":0.475089,"high":0.487325,"low":0.465212,"close":0.477679},{"date":"2013-09-19","open":0.478282,"high":0.487706,"low":0.472028,"close":0.480445},{"date":"2013-09-20","open":0.479634,"high":0.483554,"low":0.472927,"close":0.482016},{"date":"2013-09-23","open":0.480137,"high":0.484126,"low":0.471194,"close":0.476796},{"date":"2013-09-24","open":0.478261,"high":0.483097,"low":0.474209,"close":0.478396},{"date":"2013-09-25","open":0.479053,"high":0.483017,"low":0.471907,"close":0.477871},{"date":"2013-09-26","open":0.479447,"high":0.48516,"low":0.47648,"close":0.481003},{"date":"2013-09-27","open":0.479965,"high":0.482854,"low":0.472856,"close":0.478803},{"date":"2013-09-30","open":0.478212,"high":0.483281,"low":0.472347,"close":0.476478},{"date":"2013-10-01","open":0.47871,"high":0.48203,"low":0.47131,"close":0.475445},{"date":"2013-10-02","open":0.475418,"high":0.480615,"low":0.46758,"close":0.470463},{"date":"2013-10-03","open":0.47078,"high":0.472443,"low":0.464648,"close":0.467774},{"date":"2013-10-04","open":0.468082,"high":0.470997,"low":0.461779,"close":0.467219},{"date":"2013-10-07","open":0.467886,"high":0.473404,"low":0.462747,"close":0.468631},{"date":"2013-10-08","open":0.467903,"high":0.474385,"low":0.465028,"close":0.472317},{"date":"2013-10-09","open":0.472507,"high":0.474452,"low":0.461529,"close":0.466415},{"date":"2013-10-10","open":0.472361,"high":0.474377,"low":0.464122,"close":0.468212},{"date":"2013-10-11","open":0.469714,"high":0.471349,"low":0.462696,"close":0.467277},{"date":"2013-10-14","open":0.466874,"high":0.472367,"low":0.462401,"close":0.467505},{"date":"2013-10-15","open":0.470371,"high":0.477239,"low":0.46118,"close":0.467246},{"date":"2013-10-16","open":0.463537,"high":0.469894,"low":0.458495,"close":0.461894},{"date":"2013-10-17","open":0.463863,"high":0.472375,"low":0.460058,"close":0.46682},{"date":"2013-10-18","open":0.466788,"high":0.471604,"low":0.462836,"close":0.467173},{"date":"2013-10-21","open":0.469447,"high":0.473902,"low":0.465228,"close":0.471288},{"date":"2013-10-22","open":0.471316,"high":0.476914,"low":0.46208,"close":0.46848},{"date":"2013-10-23","open":0.469317,"high":0.474091,"low":0.465005,"close":0.469099},{"date":"2013-10-24","open":0.469368,"high":0.476981,"low":0.464692,"close":0.470075},{"date":"2013-10-25","open":0.470503,"high":0.474648,"low":0.463356,"close":0.468266},{"date":"2013-10-28","open":0.46809,"high":0.477472,"low":0.460276,"close":0.468148},{"date":"2013-10-29","open":0.466903,"high":0.472899,"low":0.460234,"close":0.465552},{"date":"2013-10-30","open":0.466596,"high":0.471457,"low":0.462159,"close":0.467658},{"date":"2013-10-31","open":0.466745,"high":0.474016,"low":0.465371,"close":0.470567},{"date":"2013-11-01","open":0.470232,"high":0.47376,"low":0.4644,"close":0.468425},{"date":"2013-11-04","open":0.469274,"high":0.47314,"low":0.462407,"close":0.468294},{"date":"2013-11-05","open":0.468237,"high":0.472862,"low":0.461901,"close":0.466793},{"date":"2013-11-06","open":0.466392,"high":0.475021,"low":0.454514,"close":0.462044},{"date":"2013-11-07","open":0.462978,"high":0.473029,"low":0.458699,"close":0.46694},{"date":"2013-11-08","open":0.46594,"high":0.474976,"low":0.459828,"close":0.466511},{"date":"2013-11-11","open":0.466589,"high":0.46974,"low":0.461797,"close":0.466589},{"date":"2013-11-12","open":0.467275,"high":0.470305,"low":0.462418,"close":0.46567},{"date":"2013-11-13","open":0.465894,"high":0.470947,"low":0.460993,"close":0.466783},{"date":"2013-11-14","open":0.466271,"high":0.47089,"low":0.46208,"close":0.465447},{"date":"2013-11-15","open":0.465192,"high":0.471248,"low":0.461538,"close":0.467511},{"date":"2013-11-18","open":0.466984,"high":0.471194,"low":0.464145,"close":0.467855},{"date":"2013-11-19","open":0.46887,"high":0.473684,"low":0.465214,"close":0.47063},{"date":"2013-11-20","open":0.468531,"high":0.475994,"low":0.463933,"close":0.470574},{"date":"2013-11-21","open":0.468586,"high":0.475123,"low":0.466713,"close":0.472203},{"date":"2013-11-22","open":0.471482,"high":0.475385,"low":0.467249,"close":0.471542},{"date":"2013-11-25","open":0.47174,"high":0.479587,"low":0.4683,"close":0.472883},{"date":"2013-11-26","open":0.474122,"high":0.481157,"low":0.469271,"close":0.476952},{"date":"2013-11-27","open":0.474382,"high":0.480314,"low":0.469149,"close":0.476072},{"date":"2013-11-29","open":0.475892,"high":0.48076,"low":0.472549,"close":0.475847},{"date":"2013-12-02","open":0.47495,"high":0.481207,"low":0.470303,"close":0.478853},{"date":"2013-12-03","open":0.479468,"high":0.484699,"low":0.476536,"close":0.481504},{"date":"2013-12-04","open":0.484221,"high":0.492875,"low":0.481089,"close":0.488445},{"date":"2013-12-05","open":0.488776,"high":0.493345,"low":0.481899,"close":0.486325},{"date":"2013-12-06","open":0.485337,"high":0.492461,"low":0.481081,"close":0.48659},{"date":"2013-12-09","open":0.487217,"high":0.491744,"low":0.483173,"close":0.488572},{"date":"2013-12-10","open":0.488296,"high":0.490683,"low":0.480014,"close":0.483617},{"date":"2013-12-11","open":0.485301,"high":0.490039,"low":0.480197,"close":0.485424},{"date":"2013-12-12","open":0.484375,"high":0.496604,"low":0.474047,"close":0.482406},{"date":"2013-12-13","open":0.484116,"high":0.490291,"low":0.479106,"close":0.48474},{"date":"2013-12-16","open":0.4868,"high":0.490943,"low":0.482165,"close":0.484815},{"date":"2013-12-17","open":0.482665,"high":0.488488,"low":0.4784,"close":0.485956},{"date":"2013-12-18","open":0.487218,"high":0.501251,"low":0.477883,"close":0.491525},{"date":"2013-12-19","open":0.491757,"high":0.49494,"low":0.483678,"close":0.488121},{"date":"2013-12-20","open":0.489516,"high":0.49331,"low":0.485384,"close":0.489427},{"date":"2013-12-23","open":0.487005,"high":0.494045,"low":0.483977,"close":0.490594},{"date":"2013-12-24","open":0.48952,"high":0.492787,"low":0.487775,"close":0.489883},{"date":"2013-12-26","open":0.489652,"high":0.49433,"low":0.486841,"close":0.491086},{"date":"2013-12-27","open":0.491781,"high":0.494664,"low":0.487667,"close":0.491597},{"date":"2013-12-30","open":0.492927,"high":0.497581,"low":0.490552,"close":0.495598},{"date":"2013-12-31","open":0.495662,"high":0.501454,"low":0.49178,"close":0.498071},{"date":"2014-01-02","open":0.49584,"high":0.503911,"low":0.488131,"close":0.49525},{"date":"2014-01-03","open":0.495373,"high":0.495981,"low":0.486907,"close":0.491975},{"date":"2014-01-06","open":0.492457,"high":0.494518,"low":0.48614,"close":0.489426},{"date":"2014-01-07","open":0.489954,"high":0.492919,"low":0.4797,"close":0.483828},{"date":"2014-01-08","open":0.485299,"high":0.488347,"low":0.476321,"close":0.479817},{"date":"2014-01-09","open":0.479362,"high":0.485614,"low":0.473918,"close":0.479541},{"date":"2014-01-10","open":0.480288,"high":0.486888,"low":0.477044,"close":0.480599},{"date":"2014-01-13","open":0.48158,"high":0.487488,"low":0.472658,"close":0.479908},{"date":"2014-01-14","open":0.479729,"high":0.485291,"low":0.477673,"close":0.48185},{"date":"2014-01-15","open":0.482905,"high":0.485416,"low":0.475721,"close":0.479672},{"date":"2014-01-16","open":0.481132,"high":0.48384,"low":0.475893,"close":0.479242},{"date":"2014-01-17","open":0.4789,"high":0.48452,"low":0.473367,"close":0.477859},{"date":"2014-01-21","open":0.48218,"high":0.48594,"low":0.475864,"close":0.481428},{"date":"2014-01-22","open":0.482796,"high":0.486116,"low":0.478916,"close":0.481593},{"date":"2014-01-23","open":0.478093,"high":0.484182,"low":0.472179,"close":0.47604},{"date":"2014-01-24","open":0.476179,"high":0.482009,"low":0.469805,"close":0.476974},{"date":"2014-01-27","open":0.476728,"high":0.478752,"low":0.467682,"close":0.471972},{"date":"2014-01-28","open":0.470567,"high":0.478277,"low":0.467159,"close":0.472182},{"date":"2014-01-29","open":0.471113,"high":0.481523,"low":0.461952,"close":0.472451},{"date":"2014-01-30","open":0.471347,"high":0.476847,"low":0.46706,"close":0.47077},{"date":"2014-01-31","open":0.473192,"high":0.477597,"low":0.466716,"close":0.470632},{"date":"2014-02-03","open":0.47318,"high":0.484208,"low":0.460812,"close":0.473463},{"date":"2014-02-04","open":0.474104,"high":0.479688,"low":0.470001,"close":0.475514},{"date":"2014-02-05","open":0.477154,"high":0.480877,"low":0.46948,"close":0.473558},{"date":"2014-02-06","open":0.483352,"high":0.493849,"low":0.472818,"close":0.479028},{"date":"2014-02-07","open":0.479041,"high":0.483851,"low":0.471842,"close":0.473074},{"date":"2014-02-10","open":0.474866,"high":0.481786,"low":0.468781,"close":0.478536},{"date":"2014-02-11","open":0.480492,"high":0.482759,"low":0.473503,"close":0.475569},{"date":"2014-02-12","open":0.476804,"high":0.480612,"low":0.469151,"close":0.472573},{"date":"2014-02-13","open":0.472081,"high":0.49464,"low":0.471497,"close":0.485004},{"date":"2014-02-14","open":0.483952,"high":0.499872,"low":0.479454,"close":0.498527},{"date":"2014-02-18","open":0.483022,"high":0.489972,"low":0.473865,"close":0.479279},{"date":"2014-02-19","open":0.480523,"high":0.488248,"low":0.472396,"close":0.481193},{"date":"2014-02-20","open":0.478626,"high":0.484942,"low":0.467732,"close":0.478144},{"date":"2014-02-21","open":0.481861,"high":0.482927,"low":0.470663,"close":0.475326},{"date":"2014-02-24","open":0.476312,"high":0.480143,"low":0.467647,"close":0.475406},{"date":"2014-02-25","open":0.476209,"high":0.480679,"low":0.470219,"close":0.476713},{"date":"2014-02-26","open":0.47673,"high":0.482882,"low":0.472208,"close":0.4815},{"date":"2014-02-27","open":0.481119,"high":0.486097,"low":0.475711,"close":0.481472},{"date":"2014-02-28","open":0.481477,"high":0.486874,"low":0.473134,"close":0.477083},{"date":"2014-03-03","open":0.478464,"high":0.482427,"low":0.474846,"close":0.479376},{"date":"2014-03-04","open":0.480391,"high":0.481078,"low":0.472384,"close":0.47384},{"date":"2014-03-05","open":0.47792,"high":0.47877,"low":0.469498,"close":0.472815},{"date":"2014-03-06","open":0.473081,"high":0.476161,"low":0.469917,"close":0.473011},{"date":"2014-03-07","open":0.473071,"high":0.47649,"low":0.469925,"close":0.472658},{"date":"2014-03-10","open":0.472716,"high":0.475927,"low":0.469754,"close":0.472899},{"date":"2014-03-11","open":0.474585,"high":0.474875,"low":0.464449,"close":0.468542},{"date":"2014-03-12","open":0.465572,"high":0.470315,"low":0.462871,"close":0.46829},{"date":"2014-03-13","open":0.467705,"high":0.471518,"low":0.458469,"close":0.464181},{"date":"2014-03-14","open":0.464334,"high":0.473906,"low":0.460883,"close":0.471235},{"date":"2014-03-17","open":0.468516,"high":0.472014,"low":0.463234,"close":0.466423},{"date":"2014-03-18","open":0.466594,"high":0.471381,"low":0.463877,"close":0.468578},{"date":"2014-03-19","open":0.467919,"high":0.475305,"low":0.464691,"close":0.468723},{"date":"2014-03-20","open":0.468412,"high":0.473477,"low":0.463313,"close":0.469704},{"date":"2014-03-21","open":0.471661,"high":0.476442,"low":0.463607,"close":0.467981},{"date":"2014-03-24","open":0.467387,"high":0.472587,"low":0.462759,"close":0.468922},{"date":"2014-03-25","open":0.469963,"high":0.473748,"low":0.466182,"close":0.468689},{"date":"2014-03-26","open":0.468572,"high":0.472057,"low":0.46107,"close":0.46591},{"date":"2014-03-27","open":0.464816,"high":0.472727,"low":0.462444,"close":0.470317},{"date":"2014-03-28","open":0.470254,"high":0.471947,"low":0.46653,"close":0.46956},{"date":"2014-03-31","open":0.465608,"high":0.46928,"low":0.45895,"close":0.462994},{"date":"2014-04-01","open":0.463826,"high":0.470083,"low":0.46007,"close":0.463441},{"date":"2014-04-02","open":0.464743,"high":0.467492,"low":0.461724,"close":0.463314},{"date":"2014-04-03","open":0.462976,"high":0.465981,"low":0.457762,"close":0.459173},{"date":"2014-04-04","open":0.459781,"high":0.465972,"low":0.458524,"close":0.462768},{"date":"2014-04-07","open":0.464611,"high":0.472539,"low":0.454232,"close":0.460255},{"date":"2014-04-08","open":0.460741,"high":0.467829,"low":0.458095,"close":0.466036},{"date":"2014-04-09","open":0.465317,"high":0.46818,"low":0.460714,"close":0.464665},{"date":"2014-04-10","open":0.464878,"high":0.471292,"low":0.457675,"close":0.46508},{"date":"2014-04-11","open":0.473594,"high":0.478351,"low":0.457967,"close":0.464582},{"date":"2014-04-14","open":0.463204,"high":0.467188,"low":0.457633,"close":0.463555},{"date":"2014-04-15","open":0.474336,"high":0.484439,"low":0.470014,"close":0.478561},{"date":"2014-04-16","open":0.475243,"high":0.481095,"low":0.472111,"close":0.478825},{"date":"2014-04-17","open":0.470664,"high":0.481951,"low":0.46835,"close":0.475979},{"date":"2014-04-21","open":0.474944,"high":0.479473,"low":0.469459,"close":0.474334},{"date":"2014-04-22","open":0.472795,"high":0.478741,"low":0.470931,"close":0.478154},{"date":"2014-04-23","open":0.477307,"high":0.479779,"low":0.473279,"close":0.476876},{"date":"2014-04-24","open":0.476692,"high":0.481059,"low":0.472277,"close":0.475912},{"date":"2014-04-25","open":0.473438,"high":0.481847,"low":0.471384,"close":0.481056},{"date":"2014-04-28","open":0.477204,"high":0.48309,"low":0.468276,"close":0.472587},{"date":"2014-04-29","open":0.471299,"high":0.478428,"low":0.466069,"close":0.473064},{"date":"2014-04-30","open":0.47463,"high":0.47852,"low":0.471593,"close":0.47491},{"date":"2014-05-01","open":0.474302,"high":0.480283,"low":0.467433,"close":0.476569},{"date":"2014-05-02","open":0.477914,"high":0.481316,"low":0.473212,"close":0.478835},{"date":"2014-05-05","open":0.477281,"high":0.480738,"low":0.471073,"close":0.47445},{"date":"2014-05-06","open":0.473974,"high":0.476559,"low":0.470458,"close":0.474288},{"date":"2014-05-07","open":0.477084,"high":0.480249,"low":0.466368,"close":0.471313},{"date":"2014-05-08","open":0.470676,"high":0.473964,"low":0.466759,"close":0.469998},{"date":"2014-05-09","open":0.471064,"high":0.473849,"low":0.46659,"close":0.468854},{"date":"2014-05-12","open":0.468163,"high":0.472931,"low":0.464074,"close":0.469573},{"date":"2014-05-13","open":0.46958,"high":0.47483,"low":0.466834,"close":0.471283},{"date":"2014-05-14","open":0.470197,"high":0.474533,"low":0.466949,"close":0.470866},{"date":"2014-05-15","open":0.467757,"high":0.478002,"low":0.465362,"close":0.472592},{"date":"2014-05-16","open":0.47342,"high":0.478088,"low":0.466982,"close":0.472498},{"date":"2014-05-19","open":0.472423,"high":0.476653,"low":0.46891,"close":0.472822},{"date":"2014-05-20","open":0.474639,"high":0.479499,"low":0.470431,"close":0.473789},{"date":"2014-05-21","open":0.472721,"high":0.477961,"low":0.47011,"close":0.474681},{"date":"2014-05-22","open":0.473739,"high":0.47822,"low":0.470732,"close":0.474176},{"date":"2014-05-23","open":0.475984,"high":0.476804,"low":0.471005,"close":0.472795},{"date":"2014-05-27","open":0.472672,"high":0.476591,"low":0.467275,"close":0.471166},{"date":"2014-05-28","open":0.471338,"high":0.473593,"low":0.465007,"close":0.466062},{"date":"2014-05-29","open":0.46764,"high":0.470419,"low":0.462204,"close":0.463467},{"date":"2014-05-30","open":0.462733,"high":0.468139,"low":0.457618,"close":0.46315},{"date":"2014-06-02","open":0.462438,"high":0.46593,"low":0.460233,"close":0.465005},{"date":"2014-06-03","open":0.465691,"high":0.469591,"low":0.461355,"close":0.463387},{"date":"2014-06-04","open":0.467436,"high":0.468514,"low":0.462351,"close":0.466545},{"date":"2014-06-05","open":0.463948,"high":0.470076,"low":0.462125,"close":0.46593},{"date":"2014-06-06","open":0.465969,"high":0.469096,"low":0.463722,"close":0.466272},{"date":"2014-06-09","open":0.465156,"high":0.467889,"low":0.46247,"close":0.464886},{"date":"2014-06-10","open":0.464936,"high":0.469374,"low":0.459986,"close":0.464488},{"date":"2014-06-11","open":0.464889,"high":0.467974,"low":0.460904,"close":0.465482},{"date":"2014-06-12","open":0.461354,"high":0.467855,"low":0.460267,"close":0.463426},{"date":"2014-06-13","open":0.463454,"high":0.466828,"low":0.460737,"close":0.463012},{"date":"2014-06-16","open":0.462645,"high":0.470188,"low":0.457602,"close":0.46442},{"date":"2014-06-17","open":0.469823,"high":0.473182,"low":0.461635,"close":0.468836},{"date":"2014-06-18","open":0.467025,"high":0.477213,"low":0.45802,"close":0.467492},{"date":"2014-06-19","open":0.466951,"high":0.470873,"low":0.460932,"close":0.463818},{"date":"2014-06-20","open":0.4645,"high":0.470034,"low":0.460217,"close":0.467901},{"date":"2014-06-23","open":0.464798,"high":0.475724,"low":0.463029,"close":0.472112},{"date":"2014-06-24","open":0.470588,"high":0.47689,"low":0.468217,"close":0.475298},{"date":"2014-06-25","open":0.472835,"high":0.477588,"low":0.467313,"close":0.473696},{"date":"2014-06-26","open":0.470423,"high":0.477895,"low":0.468701,"close":0.474326},{"date":"2014-06-27","open":0.474785,"high":0.47861,"low":0.471323,"close":0.475327},{"date":"2014-06-30","open":0.474565,"high":0.480928,"low":0.467263,"close":0.474144},{"date":"2014-07-01","open":0.475651,"high":0.477879,"low":0.47211,"close":0.474475},{"date":"2014-07-02","open":0.473849,"high":0.476463,"low":0.469952,"close":0.471618},{"date":"2014-07-03","open":0.470078,"high":0.472691,"low":0.466053,"close":0.469118},{"date":"2014-07-07","open":0.468251,"high":0.471614,"low":0.4662,"close":0.468952},{"date":"2014-07-08","open":0.466023,"high":0.472173,"low":0.465253,"close":0.467402},{"date":"2014-07-09","open":0.466407,"high":0.470431,"low":0.463818,"close":0.467305},{"date":"2014-07-10","open":0.465763,"high":0.474369,"low":0.460541,"close":0.469034},{"date":"2014-07-11","open":0.468364,"high":0.472331,"low":0.46425,"close":0.467112},{"date":"2014-07-14","open":0.465521,"high":0.470634,"low":0.45935,"close":0.465305},{"date":"2014-07-15","open":0.469605,"high":0.470503,"low":0.461242,"close":0.466017},{"date":"2014-07-16","open":0.466292,"high":0.470686,"low":0.462368,"close":0.465414},{"date":"2014-07-17","open":0.465114,"high":0.468489,"low":0.461343,"close":0.466941},{"date":"2014-07-18","open":0.467547,"high":0.47352,"low":0.465441,"close":0.470973},{"date":"2014-07-21","open":0.469984,"high":0.476281,"low":0.46694,"close":0.471583},{"date":"2014-07-22","open":0.458654,"high":0.46433,"low":0.453034,"close":0.461927},{"date":"2014-07-23","open":0.449047,"high":0.452292,"low":0.436459,"close":0.44935},{"date":"2014-07-24","open":0.447173,"high":0.449869,"low":0.440329,"close":0.445762},{"date":"2014-07-25","open":0.444879,"high":0.449556,"low":0.442865,"close":0.447843},{"date":"2014-07-28","open":0.447733,"high":0.452339,"low":0.442375,"close":0.44718},{"date":"2014-07-29","open":0.448246,"high":0.452407,"low":0.443553,"close":0.447637},{"date":"2014-07-30","open":0.447011,"high":0.456492,"low":0.437438,"close":0.445619},{"date":"2014-07-31","open":0.447983,"high":0.451118,"low":0.441458,"close":0.44597},{"date":"2014-08-01","open":0.446129,"high":0.451521,"low":0.439222,"close":0.44592},{"date":"2014-08-04","open":0.446168,"high":0.447748,"low":0.436023,"close":0.439291},{"date":"2014-08-05","open":0.440143,"high":0.444707,"low":0.435995,"close":0.439238},{"date":"2014-08-06","open":0.442497,"high":0.451883,"low":0.431137,"close":0.441056},{"date":"2014-08-07","open":0.440137,"high":0.446839,"low":0.432911,"close":0.437709},{"date":"2014-08-08","open":0.437597,"high":0.442185,"low":0.434532,"close":0.436925},{"date":"2014-08-11","open":0.433809,"high":0.439581,"low":0.43022,"close":0.431093},{"date":"2014-08-12","open":0.432539,"high":0.437706,"low":0.430297,"close":0.43504},{"date":"2014-08-13","open":0.433595,"high":0.440272,"low":0.432132,"close":0.435361},{"date":"2014-08-14","open":0.434873,"high":0.439427,"low":0.433645,"close":0.437738},{"date":"2014-08-15","open":0.44354,"high":0.450761,"low":0.438383,"close":0.445073},{"date":"2014-08-18","open":0.442408,"high":0.450217,"low":0.440878,"close":0.448725},{"date":"2014-08-19","open":0.448384,"high":0.45195,"low":0.445647,"close":0.449162},{"date":"2014-08-20","open":0.448159,"high":0.451705,"low":0.444505,"close":0.447251},{"date":"2014-08-21","open":0.446041,"high":0.453103,"low":0.442322,"close":0.449864},{"date":"2014-08-22","open":0.447491,"high":0.453275,"low":0.443352,"close":0.448908},{"date":"2014-08-25","open":0.446317,"high":0.447721,"low":0.440021,"close":0.444361},{"date":"2014-08-26","open":0.444266,"high":0.450519,"low":0.44284,"close":0.449244},{"date":"2014-08-27","open":0.447908,"high":0.453074,"low":0.446937,"close":0.451046},{"date":"2014-08-28","open":0.450755,"high":0.454199,"low":0.447033,"close":0.449665},{"date":"2014-08-29","open":0.448614,"high":0.453755,"low":0.446346,"close":0.451076},{"date":"2014-09-02","open":0.448283,"high":0.452912,"low":0.443526,"close":0.45026},{"date":"2014-09-03","open":0.45119,"high":0.455833,"low":0.449116,"close":0.450458},{"date":"2014-09-04","open":0.449704,"high":0.459518,"low":0.447987,"close":0.455852},{"date":"2014-09-05","open":0.455743,"high":0.458037,"low":0.453021,"close":0.456022},{"date":"2014-09-08","open":0.455509,"high":0.458912,"low":0.451274,"close":0.454823},{"date":"2014-09-09","open":0.456503,"high":0.46035,"low":0.454843,"close":0.458762},{"date":"2014-09-10","open":0.457074,"high":0.460942,"low":0.45507,"close":0.459418},{"date":"2014-09-11","open":0.454575,"high":0.459773,"low":0.453072,"close":0.45772},{"date":"2014-09-12","open":0.457424,"high":0.462795,"low":0.450545,"close":0.456256},{"date":"2014-09-15","open":0.455144,"high":0.45803,"low":0.452634,"close":0.455044},{"date":"2014-09-16","open":0.453039,"high":0.459593,"low":0.442368,"close":0.449822},{"date":"2014-09-17","open":0.450739,"high":0.453884,"low":0.442825,"close":0.448142},{"date":"2014-09-18","open":0.44907,"high":0.45178,"low":0.444385,"close":0.447574},{"date":"2014-09-19","open":0.447262,"high":0.453329,"low":0.443159,"close":0.448342},{"date":"2014-09-22","open":0.447977,"high":0.452889,"low":0.444978,"close":0.451165},{"date":"2014-09-23","open":0.448958,"high":0.454115,"low":0.447532,"close":0.450769},{"date":"2014-09-24","open":0.449468,"high":0.454878,"low":0.445023,"close":0.452086},{"date":"2014-09-25","open":0.450321,"high":0.45599,"low":0.447073,"close":0.450847},{"date":"2014-09-26","open":0.454054,"high":0.457053,"low":0.446909,"close":0.45313},{"date":"2014-09-29","open":0.452924,"high":0.456815,"low":0.448442,"close":0.45357},{"date":"2014-09-30","open":0.452932,"high":0.460719,"low":0.450391,"close":0.458266},{"date":"2014-10-01","open":0.459156,"high":0.463644,"low":0.454516,"close":0.461306},{"date":"2014-10-02","open":0.459002,"high":0.463338,"low":0.456522,"close":0.460791},{"date":"2014-10-03","open":0.460811,"high":0.464868,"low":0.45611,"close":0.459893},{"date":"2014-10-06","open":0.460214,"high":0.47074,"low":0.458836,"close":0.466959},{"date":"2014-10-07","open":0.466074,"high":0.475135,"low":0.464828,"close":0.471751},{"date":"2014-10-08","open":0.468854,"high":0.480379,"low":0.463168,"close":0.474239},{"date":"2014-10-09","open":0.466072,"high":0.478303,"low":0.455934,"close":0.468847},{"date":"2014-10-10","open":0.468503,"high":0.479073,"low":0.457247,"close":0.469836},{"date":"2014-10-13","open":0.467532,"high":0.475647,"low":0.461289,"close":0.469129},{"date":"2014-10-14","open":0.466229,"high":0.476509,"low":0.459903,"close":0.469197},{"date":"2014-10-15","open":0.464939,"high":0.479617,"low":0.461322,"close":0.471069},{"date":"2014-10-16","open":0.472471,"high":0.478067,"low":0.465561,"close":0.468774},{"date":"2014-10-17","open":0.468657,"high":0.475207,"low":0.459891,"close":0.468583},{"date":"2014-10-20","open":0.466398,"high":0.474615,"low":0.455719,"close":0.462747},{"date":"2014-10-21","open":0.437487,"high":0.446892,"low":0.42848,"close":0.434013},{"date":"2014-10-22","open":0.428237,"high":0.439022,"low":0.422016,"close":0.430023},{"date":"2014-10-23","open":0.43122,"high":0.442567,"low":0.427402,"close":0.435794},{"date":"2014-10-24","open":0.437073,"high":0.441154,"low":0.431691,"close":0.433721},{"date":"2014-10-27","open":0.430779,"high":0.433782,"low":0.425871,"close":0.430776},{"date":"2014-10-28","open":0.430457,"high":0.433298,"low":0.425257,"close":0.425782},{"date":"2014-10-29","open":0.425654,"high":0.436165,"low":0.424293,"close":0.432569},{"date":"2014-10-30","open":0.434092,"high":0.441742,"low":0.42487,"close":0.432828},{"date":"2014-10-31","open":0.433876,"high":0.438272,"low":0.427951,"close":0.435479},{"date":"2014-11-03","open":0.435585,"high":0.442213,"low":0.431297,"close":0.436293},{"date":"2014-11-04","open":0.434471,"high":0.438066,"low":0.430194,"close":0.432337},{"date":"2014-11-05","open":0.433757,"high":0.441424,"low":0.429082,"close":0.436681},{"date":"2014-11-06","open":0.437603,"high":0.441612,"low":0.43323,"close":0.436835},{"date":"2014-11-07","open":0.438488,"high":0.444607,"low":0.435286,"close":0.43719},{"date":"2014-11-10","open":0.438278,"high":0.4427,"low":0.433962,"close":0.437146},{"date":"2014-11-11","open":0.437087,"high":0.44195,"low":0.434997,"close":0.439607},{"date":"2014-11-12","open":0.439607,"high":0.445749,"low":0.434439,"close":0.439584},{"date":"2014-11-13","open":0.441832,"high":0.446286,"low":0.43078,"close":0.43424},{"date":"2014-11-14","open":0.433547,"high":0.441352,"low":0.431253,"close":0.43727},{"date":"2014-11-17","open":0.441404,"high":0.443882,"low":0.433587,"close":0.43609},{"date":"2014-11-18","open":0.436395,"high":0.448191,"low":0.43401,"close":0.444456},{"date":"2014-11-19","open":0.445885,"high":0.454527,"low":0.442503,"close":0.449345},{"date":"2014-11-20","open":0.448526,"high":0.453867,"low":0.444636,"close":0.451254},{"date":"2014-11-21","open":0.450167,"high":0.455415,"low":0.446686,"close":0.449995},{"date":"2014-11-24","open":0.450142,"high":0.454665,"low":0.44534,"close":0.448622},{"date":"2014-11-25","open":0.449396,"high":0.45269,"low":0.444803,"close":0.449105},{"date":"2014-11-26","open":0.443224,"high":0.448137,"low":0.441289,"close":0.445798},{"date":"2014-11-28","open":0.44274,"high":0.45217,"low":0.438431,"close":0.447852},{"date":"2014-12-01","open":0.448255,"high":0.454564,"low":0.440639,"close":0.446975},{"date":"2014-12-02","open":0.443789,"high":0.448449,"low":0.439793,"close":0.44367},{"date":"2014-12-03","open":0.445537,"high":0.452638,"low":0.438917,"close":0.445484},{"date":"2014-12-04","open":0.44492,"high":0.450103,"low":0.44129,"close":0.445013},{"date":"2014-12-05","open":0.445605,"high":0.448663,"low":0.441131,"close":0.445274},{"date":"2014-12-08","open":0.444569,"high":0.447487,"low":0.439201,"close":0.441195},{"date":"2014-12-09","open":0.433553,"high":0.442054,"low":0.426292,"close":0.432822},{"date":"2014-12-10","open":0.432377,"high":0.439679,"low":0.42582,"close":0.432522},{"date":"2014-12-11","open":0.432191,"high":0.437559,"low":0.427835,"close":0.431301},{"date":"2014-12-12","open":0.432678,"high":0.439341,"low":0.422342,"close":0.431813},{"date":"2014-12-15","open":0.432356,"high":0.438739,"low":0.423736,"close":0.430954},{"date":"2014-12-16","open":0.429763,"high":0.44645,"low":0.41908,"close":0.436224},{"date":"2014-12-17","open":0.435823,"high":0.451801,"low":0.429118,"close":0.443342},{"date":"2014-12-18","open":0.441981,"high":0.452208,"low":0.437585,"close":0.444526},{"date":"2014-12-19","open":0.445331,"high":0.449428,"low":0.435447,"close":0.439543},{"date":"2014-12-22","open":0.439921,"high":0.444538,"low":0.435444,"close":0.438315},{"date":"2014-12-23","open":0.437474,"high":0.445385,"low":0.43559,"close":0.441352},{"date":"2014-12-24","open":0.442051,"high":0.44544,"low":0.438451,"close":0.44227},{"date":"2014-12-26","open":0.442442,"high":0.44653,"low":0.439992,"close":0.442658},{"date":"2014-12-29","open":0.442972,"high":0.448448,"low":0.43759,"close":0.443089},{"date":"2014-12-30","open":0.444237,"high":0.448186,"low":0.44069,"close":0.445602},{"date":"2014-12-31","open":0.448625,"high":0.454199,"low":0.439883,"close":0.446489},{"date":"2015-01-02","open":0.44517,"high":0.450824,"low":0.438431,"close":0.446209},{"date":"2015-01-05","open":0.451985,"high":0.458493,"low":0.442714,"close":0.449589},{"date":"2015-01-06","open":0.450787,"high":0.462019,"low":0.446417,"close":0.456461},{"date":"2015-01-07","open":0.449911,"high":0.456529,"low":0.442482,"close":0.449029},{"date":"2015-01-08","open":0.446351,"high":0.450662,"low":0.4402,"close":0.446348},{"date":"2015-01-09","open":0.445618,"high":0.450978,"low":0.439746,"close":0.444433},{"date":"2015-01-12","open":0.44425,"high":0.449111,"low":0.436203,"close":0.442232},{"date":"2015-01-13","open":0.443054,"high":0.451263,"low":0.435429,"close":0.442449},{"date":"2015-01-14","open":0.440813,"high":0.44626,"low":0.434607,"close":0.440261},{"date":"2015-01-15","open":0.44091,"high":0.444698,"low":0.433313,"close":0.438399},{"date":"2015-01-16","open":0.438237,"high":0.44208,"low":0.433542,"close":0.437147},{"date":"2015-01-20","open":0.434252,"high":0.447485,"low":0.433337,"close":0.442621},{"date":"2015-01-21","open":0.442074,"high":0.449586,"low":0.435349,"close":0.445175},{"date":"2015-01-22","open":0.444912,"high":0.451669,"low":0.435051,"close":0.442669},{"date":"2015-01-23","open":0.44327,"high":0.445973,"low":0.436206,"close":0.439562},{"date":"2015-01-26","open":0.43976,"high":0.442613,"low":0.432845,"close":0.435708},{"date":"2015-01-27","open":0.435637,"high":0.447664,"low":0.429883,"close":0.438275},{"date":"2015-01-28","open":0.438124,"high":0.447418,"low":0.428557,"close":0.437944},{"date":"2015-01-29","open":0.436377,"high":0.444292,"low":0.42983,"close":0.438405},{"date":"2015-01-30","open":0.439807,"high":0.448162,"low":0.431239,"close":0.439006},{"date":"2015-02-02","open":0.439058,"high":0.444765,"low":0.428541,"close":0.436274},{"date":"2015-02-03","open":0.434805,"high":0.437853,"low":0.428438,"close":0.432744},{"date":"2015-02-04","open":0.434968,"high":0.438301,"low":0.427881,"close":0.43147},{"date":"2015-02-05","open":0.429908,"high":0.433772,"low":0.426926,"close":0.432564},{"date":"2015-02-06","open":0.430596,"high":0.43342,"low":0.425716,"close":0.428601},{"date":"2015-02-09","open":0.428453,"high":0.433623,"low":0.423486,"close":0.429613},{"date":"2015-02-10","open":0.443606,"high":0.446462,"low":0.430173,"close":0.432697},{"date":"2015-02-11","open":0.42079,"high":0.428327,"low":0.413855,"close":0.422012},{"date":"2015-02-12","open":0.423788,"high":0.429261,"low":0.418607,"close":0.420564},{"date":"2015-02-13","open":0.419571,"high":0.426824,"low":0.416975,"close":0.423585},{"date":"2015-02-17","open":0.424683,"high":0.427347,"low":0.421842,"close":0.425071},{"date":"2015-02-18","open":0.42498,"high":0.425835,"low":0.416826,"close":0.420115},{"date":"2015-02-19","open":0.419738,"high":0.428702,"low":0.416968,"close":0.42656},{"date":"2015-02-20","open":0.428019,"high":0.430441,"low":0.420309,"close":0.423683},{"date":"2015-02-23","open":0.420633,"high":0.427081,"low":0.419079,"close":0.420814},{"date":"2015-02-24","open":0.420814,"high":0.426972,"low":0.417825,"close":0.423077},{"date":"2015-02-25","open":0.423054,"high":0.427055,"low":0.418153,"close":0.422613},{"date":"2015-02-26","open":0.424004,"high":0.429885,"low":0.422403,"close":0.428586},{"date":"2015-02-27","open":0.428543,"high":0.441144,"low":0.427393,"close":0.437462},{"date":"2015-03-02","open":0.435996,"high":0.438367,"low":0.433837,"close":0.436364},{"date":"2015-03-03","open":0.436248,"high":0.43987,"low":0.432946,"close":0.436484},{"date":"2015-03-04","open":0.439214,"high":0.442545,"low":0.434076,"close":0.436524},{"date":"2015-03-05","open":0.435619,"high":0.438329,"low":0.431872,"close":0.436079},{"date":"2015-03-06","open":0.434227,"high":0.439858,"low":0.425425,"close":0.431735},{"date":"2015-03-09","open":0.432604,"high":0.432948,"low":0.428187,"close":0.430966},{"date":"2015-03-10","open":0.430908,"high":0.435773,"low":0.425523,"close":0.430901},{"date":"2015-03-11","open":0.431188,"high":0.435848,"low":0.423544,"close":0.428282},{"date":"2015-03-12","open":0.426777,"high":0.432332,"low":0.41792,"close":0.423885},{"date":"2015-03-13","open":0.426178,"high":0.431871,"low":0.414374,"close":0.423134},{"date":"2015-03-16","open":0.423012,"high":0.427075,"low":0.418612,"close":0.422106},{"date":"2015-03-17","open":0.428376,"high":0.433021,"low":0.423129,"close":0.430362},{"date":"2015-03-18","open":0.430684,"high":0.442216,"low":0.418727,"close":0.428994},{"date":"2015-03-19","open":0.428677,"high":0.432444,"low":0.422499,"close":0.425292},{"date":"2015-03-20","open":0.425372,"high":0.432094,"low":0.419041,"close":0.426369},{"date":"2015-03-23","open":0.425683,"high":0.429411,"low":0.421348,"close":0.423787},{"date":"2015-03-24","open":0.423017,"high":0.427826,"low":0.416529,"close":0.422178},{"date":"2015-03-25","open":0.420927,"high":0.427386,"low":0.417254,"close":0.424627},{"date":"2015-03-26","open":0.423517,"high":0.427893,"low":0.41915,"close":0.421939},{"date":"2015-03-27","open":0.424853,"high":0.425299,"low":0.415661,"close":0.417718},{"date":"2015-03-30","open":0.416597,"high":0.425013,"low":0.413115,"close":0.419706},{"date":"2015-03-31","open":0.421014,"high":0.427735,"low":0.417745,"close":0.424074},{"date":"2015-04-01","open":0.428646,"high":0.433365,"low":0.422229,"close":0.427805},{"date":"2015-04-02","open":0.429732,"high":0.431209,"low":0.421974,"close":0.425123},{"date":"2015-04-06","open":0.426777,"high":0.43557,"low":0.418066,"close":0.426721},{"date":"2015-04-07","open":0.424641,"high":0.430086,"low":0.422938,"close":0.426255},{"date":"2015-04-08","open":0.426431,"high":0.429407,"low":0.421739,"close":0.425804},{"date":"2015-04-09","open":0.425754,"high":0.429527,"low":0.42047,"close":0.426051},{"date":"2015-04-10","open":0.426776,"high":0.428081,"low":0.423228,"close":0.424948},{"date":"2015-04-13","open":0.426726,"high":0.429095,"low":0.422725,"close":0.426044},{"date":"2015-04-14","open":0.424271,"high":0.426145,"low":0.416529,"close":0.419836},{"date":"2015-04-15","open":0.419578,"high":0.422902,"low":0.414388,"close":0.41809},{"date":"2015-04-16","open":0.418626,"high":0.424696,"low":0.415807,"close":0.420943},{"date":"2015-04-17","open":0.422266,"high":0.426384,"low":0.417187,"close":0.420624},{"date":"2015-04-20","open":0.419904,"high":0.424979,"low":0.416856,"close":0.421347},{"date":"2015-04-21","open":0.418416,"high":0.424591,"low":0.415539,"close":0.421368},{"date":"2015-04-22","open":0.427352,"high":0.429975,"low":0.420627,"close":0.42465},{"date":"2015-04-23","open":0.426503,"high":0.43384,"low":0.419951,"close":0.427766},{"date":"2015-04-24","open":0.428795,"high":0.435086,"low":0.426392,"close":0.429652},{"date":"2015-04-27","open":0.430808,"high":0.435634,"low":0.428047,"close":0.432109},{"date":"2015-04-28","open":0.432236,"high":0.435758,"low":0.428406,"close":0.431794},{"date":"2015-04-29","open":0.431543,"high":0.43695,"low":0.427649,"close":0.42901},{"date":"2015-04-30","open":0.429057,"high":0.432807,"low":0.422532,"close":0.426409},{"date":"2015-05-01","open":0.42644,"high":0.431933,"low":0.423552,"close":0.428108},{"date":"2015-05-04","open":0.428287,"high":0.431451,"low":0.423584,"close":0.426889},{"date":"2015-05-05","open":0.428452,"high":0.431961,"low":0.423001,"close":0.427059},{"date":"2015-05-06","open":0.427857,"high":0.432754,"low":0.420861,"close":0.425848},{"date":"2015-05-07","open":0.425959,"high":0.430858,"low":0.423435,"close":0.427746},{"date":"2015-05-08","open":0.427484,"high":0.430874,"low":0.422834,"close":0.424443},{"date":"2015-05-11","open":0.425678,"high":0.430608,"low":0.421009,"close":0.424909},{"date":"2015-05-12","open":0.424688,"high":0.431158,"low":0.420419,"close":0.422973},{"date":"2015-05-13","open":0.423289,"high":0.430072,"low":0.419967,"close":0.425786},{"date":"2015-05-14","open":0.426477,"high":0.430019,"low":0.420918,"close":0.423469},{"date":"2015-05-15","open":0.423694,"high":0.426496,"low":0.420866,"close":0.422724},{"date":"2015-05-18","open":0.423324,"high":0.424798,"low":0.419506,"close":0.421418},{"date":"2015-05-19","open":0.420972,"high":0.424208,"low":0.418243,"close":0.421746},{"date":"2015-05-20","open":0.422143,"high":0.425778,"low":0.420116,"close":0.423278},{"date":"2015-05-21","open":0.423614,"high":0.426419,"low":0.419982,"close":0.424177},{"date":"2015-05-22","open":0.423002,"high":0.428557,"low":0.422179,"close":0.428111},{"date":"2015-05-26","open":0.428066,"high":0.431204,"low":0.423141,"close":0.427915},{"date":"2015-05-27","open":0.426503,"high":0.430467,"low":0.422758,"close":0.426645},{"date":"2015-05-28","open":0.426722,"high":0.430522,"low":0.419756,"close":0.423862},{"date":"2015-05-29","open":0.423619,"high":0.429227,"low":0.419272,"close":0.424764},{"date":"2015-06-01","open":0.428202,"high":0.432978,"low":0.423232,"close":0.426592},{"date":"2015-06-02","open":0.427063,"high":0.431582,"low":0.422211,"close":0.426757},{"date":"2015-06-03","open":0.428929,"high":0.433106,"low":0.424792,"close":0.428856},{"date":"2015-06-04","open":0.428481,"high":0.435402,"low":0.423865,"close":0.431166},{"date":"2015-06-05","open":0.431235,"high":0.436168,"low":0.426474,"close":0.430951},{"date":"2015-06-08","open":0.429796,"high":0.434117,"low":0.428434,"close":0.432572},{"date":"2015-06-09","open":0.432866,"high":0.435936,"low":0.429811,"close":0.431933},{"date":"2015-06-10","open":0.43183,"high":0.435305,"low":0.428146,"close":0.430462},{"date":"2015-06-11","open":0.426702,"high":0.428693,"low":0.424541,"close":0.426188},{"date":"2015-06-12","open":0.426139,"high":0.429366,"low":0.423514,"close":0.426285},{"date":"2015-06-15","open":0.42704,"high":0.430733,"low":0.423571,"close":0.427353},{"date":"2015-06-16","open":0.427186,"high":0.433787,"low":0.42258,"close":0.428434},{"date":"2015-06-17","open":0.428342,"high":0.432386,"low":0.424419,"close":0.428177},{"date":"2015-06-18","open":0.425739,"high":0.432852,"low":0.420436,"close":0.426861},{"date":"2015-06-19","open":0.427804,"high":0.42916,"low":0.42388,"close":0.425891},{"date":"2015-06-22","open":0.426421,"high":0.429579,"low":0.421986,"close":0.423431},{"date":"2015-06-23","open":0.422864,"high":0.425899,"low":0.421036,"close":0.422385},{"date":"2015-06-24","open":0.423788,"high":0.424627,"low":0.419651,"close":0.421765},{"date":"2015-06-25","open":0.420679,"high":0.425393,"low":0.416918,"close":0.422018},{"date":"2015-06-26","open":0.421661,"high":0.425498,"low":0.419068,"close":0.421452},{"date":"2015-06-29","open":0.42161,"high":0.427046,"low":0.415787,"close":0.420536},{"date":"2015-06-30","open":0.419109,"high":0.424727,"low":0.413094,"close":0.420291},{"date":"2015-07-01","open":0.419829,"high":0.423303,"low":0.415354,"close":0.417901},{"date":"2015-07-02","open":0.418922,"high":0.422567,"low":0.414298,"close":0.417177},{"date":"2015-07-06","open":0.41812,"high":0.421232,"low":0.41319,"close":0.417585},{"date":"2015-07-07","open":0.416649,"high":0.427121,"low":0.407614,"close":0.417531},{"date":"2015-07-08","open":0.417825,"high":0.421212,"low":0.413793,"close":0.416902},{"date":"2015-07-09","open":0.415656,"high":0.431335,"low":0.409861,"close":0.422032},{"date":"2015-07-10","open":0.422029,"high":0.426481,"low":0.41716,"close":0.422711},{"date":"2015-07-13","open":0.421184,"high":0.423981,"low":0.415325,"close":0.418227},{"date":"2015-07-14","open":0.419918,"high":0.426548,"low":0.418958,"close":0.423865},{"date":"2015-07-15","open":0.423921,"high":0.429402,"low":0.422231,"close":0.426881},{"date":"2015-07-16","open":0.426614,"high":0.429442,"low":0.4248,"close":0.42807},{"date":"2015-07-17","open":0.427906,"high":0.430193,"low":0.423983,"close":0.426224},{"date":"2015-07-20","open":0.425937,"high":0.429132,"low":0.422856,"close":0.425239},{"date":"2015-07-21","open":0.424497,"high":0.428748,"low":0.421625,"close":0.424946},{"date":"2015-07-22","open":0.420635,"high":0.429649,"low":0.416393,"close":0.420912},{"date":"2015-07-23","open":0.422577,"high":0.425254,"low":0.415734,"close":0.421596},{"date":"2015-07-24","open":0.421641,"high":0.424914,"low":0.417071,"close":0.420462},{"date":"2015-07-27","open":0.419452,"high":0.425679,"low":0.416511,"close":0.423793},{"date":"2015-07-28","open":0.422425,"high":0.425868,"low":0.420243,"close":0.421912},{"date":"2015-07-29","open":0.421397,"high":0.423842,"low":0.418415,"close":0.420491},{"date":"2015-07-30","open":0.421605,"high":0.423817,"low":0.416908,"close":0.419745},{"date":"2015-07-31","open":0.420706,"high":0.428482,"low":0.419574,"close":0.426362},{"date":"2015-08-03","open":0.42468,"high":0.432047,"low":0.418958,"close":0.42627},{"date":"2015-08-04","open":0.426619,"high":0.43085,"low":0.421837,"close":0.42787},{"date":"2015-08-05","open":0.427668,"high":0.4313,"low":0.420936,"close":0.42464},{"date":"2015-08-06","open":0.421433,"high":0.426337,"low":0.416062,"close":0.422794},{"date":"2015-08-07","open":0.422281,"high":0.425142,"low":0.417597,"close":0.421493},{"date":"2015-08-10","open":0.42092,"high":0.424613,"low":0.417051,"close":0.420628},{"date":"2015-08-11","open":0.419878,"high":0.423535,"low":0.416911,"close":0.420604},{"date":"2015-08-12","open":0.419523,"high":0.425361,"low":0.415016,"close":0.419394},{"date":"2015-08-13","open":0.419512,"high":0.422116,"low":0.413282,"close":0.416034},{"date":"2015-08-14","open":0.414955,"high":0.417933,"low":0.412612,"close":0.415701},{"date":"2015-08-17","open":0.415199,"high":0.419747,"low":0.409332,"close":0.41408},{"date":"2015-08-18","open":0.414874,"high":0.417387,"low":0.410177,"close":0.413952},{"date":"2015-08-19","open":0.413967,"high":0.418086,"low":0.409109,"close":0.411961},{"date":"2015-08-20","open":0.412166,"high":0.416616,"low":0.409939,"close":0.41386},{"date":"2015-08-21","open":0.413169,"high":0.421124,"low":0.40465,"close":0.410701},{"date":"2015-08-24","open":0.414829,"high":0.509153,"low":0.387001,"close":0.417946},{"date":"2015-08-25","open":0.415658,"high":0.438638,"low":0.402911,"close":0.423806},{"date":"2015-08-26","open":0.422481,"high":0.432936,"low":0.409047,"close":0.418748},{"date":"2015-08-27","open":0.417754,"high":0.428696,"low":0.410682,"close":0.419551},{"date":"2015-08-28","open":0.420538,"high":0.425415,"low":0.416134,"close":0.42179},{"date":"2015-08-31","open":0.42124,"high":0.425842,"low":0.418408,"close":0.423114},{"date":"2015-09-01","open":0.424385,"high":0.429467,"low":0.418186,"close":0.424286},{"date":"2015-09-02","open":0.427118,"high":0.429955,"low":0.418403,"close":0.424487},{"date":"2015-09-03","open":0.422826,"high":0.428167,"low":0.41876,"close":0.425052},{"date":"2015-09-04","open":0.425055,"high":0.427957,"low":0.41927,"close":0.423669},{"date":"2015-09-08","open":0.422822,"high":0.426185,"low":0.417749,"close":0.421132},{"date":"2015-09-09","open":0.420464,"high":0.43326,"low":0.4104,"close":0.421667},{"date":"2015-09-10","open":0.423315,"high":0.427402,"low":0.417121,"close":0.42192},{"date":"2015-09-11","open":0.41806,"high":0.421105,"low":0.41292,"close":0.416176},{"date":"2015-09-14","open":0.417158,"high":0.420046,"low":0.413029,"close":0.417763},{"date":"2015-09-15","open":0.415294,"high":0.423807,"low":0.410656,"close":0.418206},{"date":"2015-09-16","open":0.418733,"high":0.425285,"low":0.412237,"close":0.420651},{"date":"2015-09-17","open":0.419569,"high":0.427708,"low":0.413691,"close":0.421763},{"date":"2015-09-18","open":0.421521,"high":0.428151,"low":0.413436,"close":0.418915},{"date":"2015-09-21","open":0.418453,"high":0.421645,"low":0.413069,"close":0.418205},{"date":"2015-09-22","open":0.415959,"high":0.424035,"low":0.414482,"close":0.419942},{"date":"2015-09-23","open":0.420397,"high":0.423253,"low":0.415858,"close":0.419481},{"date":"2015-09-24","open":0.419197,"high":0.42865,"low":0.41471,"close":0.423381},{"date":"2015-09-25","open":0.424252,"high":0.432502,"low":0.417605,"close":0.423879},{"date":"2015-09-28","open":0.425083,"high":0.431887,"low":0.419968,"close":0.42749},{"date":"2015-09-29","open":0.427012,"high":0.430181,"low":0.421272,"close":0.426268},{"date":"2015-09-30","open":0.423985,"high":0.430129,"low":0.42161,"close":0.425451},{"date":"2015-10-01","open":0.426964,"high":0.434554,"low":0.419048,"close":0.424081},{"date":"2015-10-02","open":0.4246,"high":0.436507,"low":0.417746,"close":0.428951},{"date":"2015-10-05","open":0.426193,"high":0.433978,"low":0.421234,"close":0.428035},{"date":"2015-10-06","open":0.418947,"high":0.427375,"low":0.417653,"close":0.421964},{"date":"2015-10-07","open":0.423295,"high":0.428616,"low":0.415193,"close":0.421437},{"date":"2015-10-08","open":0.422746,"high":0.430225,"low":0.416726,"close":0.424169},{"date":"2015-10-09","open":0.422851,"high":0.426273,"low":0.419394,"close":0.422439},{"date":"2015-10-12","open":0.422739,"high":0.428514,"low":0.417682,"close":0.423643},{"date":"2015-10-13","open":0.422393,"high":0.428134,"low":0.418919,"close":0.425347},{"date":"2015-10-14","open":0.425079,"high":0.430757,"low":0.423175,"close":0.427531},{"date":"2015-10-15","open":0.426766,"high":0.431387,"low":0.422378,"close":0.426536},{"date":"2015-10-16","open":0.426505,"high":0.4294,"low":0.419597,"close":0.421464},{"date":"2015-10-19","open":0.420261,"high":0.422629,"low":0.416874,"close":0.419146},{"date":"2015-10-20","open":0.42021,"high":0.425404,"low":0.418368,"close":0.421761},{"date":"2015-10-21","open":0.41982,"high":0.426308,"low":0.41338,"close":0.420848},{"date":"2015-10-22","open":0.421575,"high":0.437058,"low":0.410234,"close":0.41948},{"date":"2015-10-23","open":0.419183,"high":0.424899,"low":0.413283,"close":0.417749},{"date":"2015-10-26","open":0.417619,"high":0.421109,"low":0.412995,"close":0.41535},{"date":"2015-10-27","open":0.416136,"high":0.419273,"low":0.411628,"close":0.41393},{"date":"2015-10-28","open":0.414606,"high":0.422152,"low":0.409012,"close":0.415904},{"date":"2015-10-29","open":0.417867,"high":0.421001,"low":0.410669,"close":0.416245},{"date":"2015-10-30","open":0.417032,"high":0.419415,"low":0.410209,"close":0.414424},{"date":"2015-11-02","open":0.414333,"high":0.418991,"low":0.408462,"close":0.416568},{"date":"2015-11-03","open":0.416963,"high":0.423921,"low":0.413101,"close":0.417757},{"date":"2015-11-04","open":0.418971,"high":0.422211,"low":0.413361,"close":0.417114},{"date":"2015-11-05","open":0.417412,"high":0.422697,"low":0.415891,"close":0.420734},{"date":"2015-11-06","open":0.419406,"high":0.425819,"low":0.414897,"close":0.420778},{"date":"2015-11-09","open":0.41918,"high":0.42543,"low":0.41506,"close":0.420105},{"date":"2015-11-10","open":0.420711,"high":0.424985,"low":0.417557,"close":0.422645},{"date":"2015-11-11","open":0.422442,"high":0.425875,"low":0.419368,"close":0.42281},{"date":"2015-11-12","open":0.424772,"high":0.427598,"low":0.418504,"close":0.42269},{"date":"2015-11-13","open":0.422243,"high":0.427155,"low":0.417989,"close":0.422073},{"date":"2015-11-16","open":0.423836,"high":0.430108,"low":0.415312,"close":0.421454},{"date":"2015-11-17","open":0.420434,"high":0.427658,"low":0.415599,"close":0.421633},{"date":"2015-11-18","open":0.421621,"high":0.428167,"low":0.415222,"close":0.421662},{"date":"2015-11-19","open":0.421011,"high":0.430846,"low":0.417481,"close":0.427128},{"date":"2015-11-20","open":0.426615,"high":0.4358,"low":0.415076,"close":0.423876},{"date":"2015-11-23","open":0.423467,"high":0.430766,"low":0.418232,"close":0.425979},{"date":"2015-11-24","open":0.425596,"high":0.436,"low":0.422376,"close":0.430885},{"date":"2015-11-25","open":0.430916,"high":0.433051,"low":0.428373,"close":0.431443},{"date":"2015-11-27","open":0.430013,"high":0.432011,"low":0.423804,"close":0.42833},{"date":"2015-11-30","open":0.428033,"high":0.43094,"low":0.422007,"close":0.425519},{"date":"2015-12-01","open":0.42683,"high":0.430526,"low":0.422567,"close":0.424401},{"date":"2015-12-02","open":0.426764,"high":0.432065,"low":0.424288,"close":0.429936},{"date":"2015-12-03","open":0.42893,"high":0.434285,"low":0.423242,"close":0.428499},{"date":"2015-12-04","open":0.429234,"high":0.441242,"low":0.420045,"close":0.428359},{"date":"2015-12-07","open":0.428685,"high":0.433879,"low":0.423604,"close":0.429125},{"date":"2015-12-08","open":0.428785,"high":0.434106,"low":0.424561,"close":0.42937},{"date":"2015-12-09","open":0.42982,"high":0.437115,"low":0.420959,"close":0.430344},{"date":"2015-12-10","open":0.430269,"high":0.437481,"low":0.427008,"close":0.432356},{"date":"2015-12-11","open":0.435311,"high":0.439102,"low":0.426561,"close":0.432297},{"date":"2015-12-14","open":0.431339,"high":0.44169,"low":0.425573,"close":0.433384},{"date":"2015-12-15","open":0.434791,"high":0.440326,"low":0.429016,"close":0.433343},{"date":"2015-12-16","open":0.433193,"high":0.440642,"low":0.426823,"close":0.433716},{"date":"2015-12-17","open":0.433762,"high":0.438155,"low":0.429433,"close":0.434032},{"date":"2015-12-18","open":0.434687,"high":0.443604,"low":0.426022,"close":0.434116},{"date":"2015-12-21","open":0.435207,"high":0.439194,"low":0.430454,"close":0.433786},{"date":"2015-12-22","open":0.433323,"high":0.439927,"low":0.426801,"close":0.433768},{"date":"2015-12-23","open":0.433034,"high":0.437213,"low":0.43023,"close":0.433923},{"date":"2015-12-24","open":0.432693,"high":0.43672,"low":0.430029,"close":0.433061},{"date":"2015-12-28","open":0.432712,"high":0.434592,"low":0.429705,"close":0.431963},{"date":"2015-12-29","open":0.43062,"high":0.434455,"low":0.427729,"close":0.430853},{"date":"2015-12-30","open":0.430992,"high":0.433452,"low":0.42791,"close":0.430746},{"date":"2015-12-31","open":0.430717,"high":0.434225,"low":0.424834,"close":0.429944},{"date":"2016-01-04","open":0.429586,"high":0.43456,"low":0.423939,"close":0.42928},{"date":"2016-01-05","open":0.428196,"high":0.431871,"low":0.422334,"close":0.427853},{"date":"2016-01-06","open":0.428949,"high":0.433245,"low":0.421411,"close":0.425412},{"date":"2016-01-07","open":0.423014,"high":0.433186,"low":0.418771,"close":0.426566},{"date":"2016-01-08","open":0.425739,"high":0.434496,"low":0.419852,"close":0.427014},{"date":"2016-01-11","open":0.427163,"high":0.432126,"low":0.421671,"close":0.426724},{"date":"2016-01-12","open":0.429834,"high":0.436998,"low":0.425465,"close":0.431469},{"date":"2016-01-13","open":0.432646,"high":0.441827,"low":0.42669,"close":0.433679},{"date":"2016-01-14","open":0.435581,"high":0.440832,"low":0.428925,"close":0.437115},{"date":"2016-01-15","open":0.43587,"high":0.445766,"low":0.432847,"close":0.441818},{"date":"2016-01-19","open":0.441263,"high":0.445903,"low":0.433403,"close":0.437715},{"date":"2016-01-20","open":0.437006,"high":0.446088,"low":0.427059,"close":0.441293},{"date":"2016-01-21","open":0.44077,"high":0.445147,"low":0.434034,"close":0.438129},{"date":"2016-01-22","open":0.43887,"high":0.448789,"low":0.43047,"close":0.438811},{"date":"2016-01-25","open":0.440367,"high":0.444886,"low":0.433027,"close":0.439441},{"date":"2016-01-26","open":0.439579,"high":0.443772,"low":0.43129,"close":0.436877},{"date":"2016-01-27","open":0.439879,"high":0.444328,"low":0.42979,"close":0.438712},{"date":"2016-01-28","open":0.437416,"high":0.444629,"low":0.429622,"close":0.436839},{"date":"2016-01-29","open":0.437928,"high":0.443329,"low":0.429507,"close":0.432226},{"date":"2016-02-01","open":0.432356,"high":0.442473,"low":0.42827,"close":0.434212},{"date":"2016-02-02","open":0.432843,"high":0.436633,"low":0.429773,"close":0.432135},{"date":"2016-02-03","open":0.432892,"high":0.439959,"low":0.426941,"close":0.432739},{"date":"2016-02-04","open":0.430888,"high":0.442165,"low":0.428716,"close":0.436698},{"date":"2016-02-05","open":0.439676,"high":0.444112,"low":0.432504,"close":0.436087},{"date":"2016-02-08","open":0.434116,"high":0.442946,"low":0.428031,"close":0.437346},{"date":"2016-02-09","open":0.437067,"high":0.450954,"low":0.427776,"close":0.440578},{"date":"2016-02-10","open":0.441299,"high":0.444934,"low":0.430568,"close":0.435874},{"date":"2016-02-11","open":0.436041,"high":0.443438,"low":0.42863,"close":0.437668},{"date":"2016-02-12","open":0.443154,"high":0.448674,"low":0.431687,"close":0.437709},{"date":"2016-02-16","open":0.436694,"high":0.443017,"low":0.433233,"close":0.439757},{"date":"2016-02-17","open":0.438586,"high":0.441498,"low":0.433277,"close":0.436866},{"date":"2016-02-18","open":0.438184,"high":0.441851,"low":0.43313,"close":0.437764},{"date":"2016-02-19","open":0.442616,"high":0.444546,"low":0.431979,"close":0.439546},{"date":"2016-02-22","open":0.437688,"high":0.443463,"low":0.43387,"close":0.439972},{"date":"2016-02-23","open":0.437882,"high":0.443248,"low":0.4366,"close":0.438919},{"date":"2016-02-24","open":0.44,"high":0.446545,"low":0.434787,"close":0.44051},{"date":"2016-02-25","open":0.440349,"high":0.442552,"low":0.43565,"close":0.438661},{"date":"2016-02-26","open":0.438253,"high":0.450327,"low":0.428785,"close":0.438593},{"date":"2016-02-29","open":0.438898,"high":0.445956,"low":0.433448,"close":0.440912},{"date":"2016-03-01","open":0.440406,"high":0.445589,"low":0.435445,"close":0.440912},{"date":"2016-03-02","open":0.443345,"high":0.448739,"low":0.44144,"close":0.445134},{"date":"2016-03-03","open":0.443416,"high":0.448684,"low":0.438779,"close":0.443324},{"date":"2016-03-04","open":0.443073,"high":0.447905,"low":0.4368,"close":0.4411},{"date":"2016-03-07","open":0.442418,"high":0.445994,"low":0.440361,"close":0.443426},{"date":"2016-03-08","open":0.443771,"high":0.450329,"low":0.437575,"close":0.444355},{"date":"2016-03-09","open":0.4439,"high":0.449469,"low":0.440346,"close":0.447206},{"date":"2016-03-10","open":0.446391,"high":0.452509,"low":0.442902,"close":0.448799},{"date":"2016-03-11","open":0.445545,"high":0.449846,"low":0.443053,"close":0.446155},{"date":"2016-03-14","open":0.445367,"high":0.451401,"low":0.443963,"close":0.449975},{"date":"2016-03-15","open":0.449586,"high":0.454464,"low":0.443733,"close":0.447257},{"date":"2016-03-16","open":0.446305,"high":0.451655,"low":0.439609,"close":0.446792},{"date":"2016-03-17","open":0.44604,"high":0.455502,"low":0.440364,"close":0.449298},{"date":"2016-03-18","open":0.45087,"high":0.454113,"low":0.445262,"close":0.450193},{"date":"2016-03-21","open":0.450104,"high":0.457237,"low":0.444183,"close":0.449773},{"date":"2016-03-22","open":0.449743,"high":0.455342,"low":0.447148,"close":0.451523},{"date":"2016-03-23","open":0.450889,"high":0.45469,"low":0.445656,"close":0.450947},{"date":"2016-03-24","open":0.451341,"high":0.455317,"low":0.44778,"close":0.452721},{"date":"2016-03-28","open":0.451268,"high":0.455564,"low":0.447889,"close":0.453555},{"date":"2016-03-29","open":0.453835,"high":0.461592,"low":0.450708,"close":0.458518},{"date":"2016-03-30","open":0.45959,"high":0.460803,"low":0.450287,"close":0.453598},{"date":"2016-03-31","open":0.453969,"high":0.45826,"low":0.447753,"close":0.452674},{"date":"2016-04-01","open":0.452486,"high":0.459735,"low":0.443835,"close":0.451243},{"date":"2016-04-04","open":0.451252,"high":0.456651,"low":0.44733,"close":0.451647},{"date":"2016-04-05","open":0.449263,"high":0.45504,"low":0.446839,"close":0.451309},{"date":"2016-04-06","open":0.451041,"high":0.454263,"low":0.446004,"close":0.44948},{"date":"2016-04-07","open":0.449971,"high":0.452101,"low":0.443974,"close":0.44749},{"date":"2016-04-08","open":0.446581,"high":0.452166,"low":0.441235,"close":0.446041},{"date":"2016-04-11","open":0.445987,"high":0.452477,"low":0.438782,"close":0.445254},{"date":"2016-04-12","open":0.445522,"high":0.449097,"low":0.440925,"close":0.444667},{"date":"2016-04-13","open":0.443991,"high":0.450848,"low":0.434931,"close":0.442182},{"date":"2016-04-14","open":0.44836,"high":0.450005,"low":0.439523,"close":0.444261},{"date":"2016-04-15","open":0.44382,"high":0.448112,"low":0.440035,"close":0.444252},{"date":"2016-04-18","open":0.442876,"high":0.44715,"low":0.438092,"close":0.445623},{"date":"2016-04-19","open":0.446103,"high":0.449306,"low":0.441162,"close":0.446702},{"date":"2016-04-20","open":0.435,"high":0.443207,"low":0.422233,"close":0.433132},{"date":"2016-04-21","open":0.43248,"high":0.440948,"low":0.418898,"close":0.43232},{"date":"2016-04-22","open":0.432836,"high":0.442441,"low":0.429061,"close":0.436752},{"date":"2016-04-25","open":0.437132,"high":0.440114,"low":0.431586,"close":0.434922},{"date":"2016-04-26","open":0.435271,"high":0.439965,"low":0.429691,"close":0.434016},{"date":"2016-04-27","open":0.434579,"high":0.440192,"low":0.428115,"close":0.43535},{"date":"2016-04-28","open":0.435549,"high":0.439507,"low":0.431023,"close":0.433427},{"date":"2016-04-29","open":0.432624,"high":0.438086,"low":0.431327,"close":0.43512},{"date":"2016-05-02","open":0.433814,"high":0.440277,"low":0.429094,"close":0.434883},{"date":"2016-05-03","open":0.433904,"high":0.437573,"low":0.429616,"close":0.432986},{"date":"2016-05-04","open":0.432036,"high":0.437409,"low":0.426178,"close":0.432417},{"date":"2016-05-05","open":0.43256,"high":0.439093,"low":0.427822,"close":0.432396},{"date":"2016-05-06","open":0.434606,"high":0.437982,"low":0.427932,"close":0.431784},{"date":"2016-05-09","open":0.431948,"high":0.433705,"low":0.42722,"close":0.429711},{"date":"2016-05-10","open":0.430997,"high":0.435204,"low":0.425959,"close":0.429295},{"date":"2016-05-11","open":0.430359,"high":0.434346,"low":0.425005,"close":0.430004},{"date":"2016-05-12","open":0.429191,"high":0.434741,"low":0.427538,"close":0.431951},{"date":"2016-05-13","open":0.432624,"high":0.442631,"low":0.426296,"close":0.435304},{"date":"2016-05-16","open":0.434314,"high":0.441281,"low":0.431343,"close":0.438106},{"date":"2016-05-17","open":0.436306,"high":0.446623,"low":0.428339,"close":0.43714},{"date":"2016-05-18","open":0.437077,"high":0.447093,"low":0.433627,"close":0.440789},{"date":"2016-05-19","open":0.439206,"high":0.442572,"low":0.434148,"close":0.437383},{"date":"2016-05-20","open":0.437617,"high":0.4454,"low":0.431673,"close":0.439061},{"date":"2016-05-23","open":0.440172,"high":0.4416,"low":0.436042,"close":0.437861},{"date":"2016-05-24","open":0.437023,"high":0.441156,"low":0.434011,"close":0.438916},{"date":"2016-05-25","open":0.439953,"high":0.442056,"low":0.435531,"close":0.439015},{"date":"2016-05-26","open":0.44002,"high":0.443223,"low":0.435857,"close":0.438567},{"date":"2016-05-27","open":0.437775,"high":0.44252,"low":0.43612,"close":0.439192},{"date":"2016-05-31","open":0.440376,"high":0.446142,"low":0.432353,"close":0.440842},{"date":"2016-06-01","open":0.443516,"high":0.446461,"low":0.437894,"close":0.440091},{"date":"2016-06-02","open":0.441133,"high":0.442028,"low":0.436232,"close":0.438431},{"date":"2016-06-03","open":0.43907,"high":0.442013,"low":0.434504,"close":0.439286},{"date":"2016-06-06","open":0.439731,"high":0.444879,"low":0.437415,"close":0.441772},{"date":"2016-06-07","open":0.441062,"high":0.444662,"low":0.438069,"close":0.442189},{"date":"2016-06-08","open":0.44197,"high":0.446902,"low":0.437252,"close":0.441462},{"date":"2016-06-09","open":0.440525,"high":0.446655,"low":0.436428,"close":0.441443},{"date":"2016-06-10","open":0.44184,"high":0.447655,"low":0.440236,"close":0.445165},{"date":"2016-06-13","open":0.440527,"high":0.443484,"low":0.434854,"close":0.437803},{"date":"2016-06-14","open":0.437135,"high":0.443582,"low":0.430245,"close":0.436307},{"date":"2016-06-15","open":0.436913,"high":0.441265,"low":0.43333,"close":0.437585},{"date":"2016-06-16","open":0.437713,"high":0.442298,"low":0.43029,"close":0.436302},{"date":"2016-06-17","open":0.436046,"high":0.441602,"low":0.427306,"close":0.43313},{"date":"2016-06-20","open":0.433266,"high":0.438413,"low":0.429499,"close":0.435136},{"date":"2016-06-21","open":0.435026,"high":0.436392,"low":0.430993,"close":0.433609},{"date":"2016-06-22","open":0.434762,"high":0.437422,"low":0.428845,"close":0.432427},{"date":"2016-06-23","open":0.431074,"high":0.434703,"low":0.429091,"close":0.431635},{"date":"2016-06-24","open":0.431262,"high":0.437721,"low":0.423586,"close":0.430771},{"date":"2016-06-27","open":0.429105,"high":0.433268,"low":0.423295,"close":0.428669},{"date":"2016-06-28","open":0.431284,"high":0.435369,"low":0.426715,"close":0.432544},{"date":"2016-06-29","open":0.431725,"high":0.436365,"low":0.428143,"close":0.430954},{"date":"2016-06-30","open":0.429108,"high":0.437844,"low":0.419717,"close":0.427884},{"date":"2016-07-01","open":0.426621,"high":0.430917,"low":0.42359,"close":0.427151},{"date":"2016-07-05","open":0.427368,"high":0.432358,"low":0.422042,"close":0.426893},{"date":"2016-07-06","open":0.426869,"high":0.431222,"low":0.420875,"close":0.427398},{"date":"2016-07-07","open":0.418502,"high":0.425142,"low":0.412569,"close":0.419481},{"date":"2016-07-08","open":0.419289,"high":0.424152,"low":0.415392,"close":0.419137},{"date":"2016-07-11","open":0.419286,"high":0.424701,"low":0.41336,"close":0.418419},{"date":"2016-07-12","open":0.420956,"high":0.421796,"low":0.414078,"close":0.418972},{"date":"2016-07-13","open":0.418172,"high":0.420241,"low":0.412775,"close":0.416159},{"date":"2016-07-14","open":0.416371,"high":0.41855,"low":0.410853,"close":0.415515},{"date":"2016-07-15","open":0.417965,"high":0.421217,"low":0.411259,"close":0.416104},{"date":"2016-07-18","open":0.416651,"high":0.419882,"low":0.414585,"close":0.417819},{"date":"2016-07-19","open":0.417601,"high":0.420476,"low":0.414659,"close":0.416598},{"date":"2016-07-20","open":0.416439,"high":0.421145,"low":0.412974,"close":0.41783},{"date":"2016-07-21","open":0.417073,"high":0.42096,"low":0.415725,"close":0.418585},{"date":"2016-07-22","open":0.418275,"high":0.421401,"low":0.415501,"close":0.419727},{"date":"2016-07-25","open":0.419352,"high":0.422864,"low":0.416087,"close":0.417997},{"date":"2016-07-26","open":0.417706,"high":0.422568,"low":0.410418,"close":0.414787},{"date":"2016-07-27","open":0.406331,"high":0.412972,"low":0.398926,"close":0.403796},{"date":"2016-07-28","open":0.402325,"high":0.40767,"low":0.398782,"close":0.403681},{"date":"2016-07-29","open":0.403843,"high":0.404643,"low":0.398497,"close":0.400569},{"date":"2016-08-01","open":0.401858,"high":0.40456,"low":0.398112,"close":0.39888},{"date":"2016-08-02","open":0.396796,"high":0.402475,"low":0.39643,"close":0.400386},{"date":"2016-08-03","open":0.400808,"high":0.405832,"low":0.397963,"close":0.403924},{"date":"2016-08-04","open":0.402699,"high":0.405631,"low":0.399816,"close":0.40131},{"date":"2016-08-05","open":0.401416,"high":0.40371,"low":0.396946,"close":0.400147},{"date":"2016-08-08","open":0.400572,"high":0.404198,"low":0.397901,"close":0.401701},{"date":"2016-08-09","open":0.401848,"high":0.40385,"low":0.398897,"close":0.401459},{"date":"2016-08-10","open":0.402397,"high":0.402858,"low":0.399229,"close":0.400754},{"date":"2016-08-11","open":0.401064,"high":0.404518,"low":0.399524,"close":0.4033},{"date":"2016-08-12","open":0.404179,"high":0.40777,"low":0.401964,"close":0.40547},{"date":"2016-08-15","open":0.405666,"high":0.408045,"low":0.403799,"close":0.406917},{"date":"2016-08-16","open":0.408776,"high":0.410064,"low":0.403257,"close":0.405833},{"date":"2016-08-17","open":0.407689,"high":0.409572,"low":0.403391,"close":0.406195},{"date":"2016-08-18","open":0.405959,"high":0.409057,"low":0.404337,"close":0.407277},{"date":"2016-08-19","open":0.407719,"high":0.409708,"low":0.404027,"close":0.406028},{"date":"2016-08-22","open":0.406551,"high":0.407813,"low":0.404122,"close":0.40515},{"date":"2016-08-23","open":0.405081,"high":0.408357,"low":0.402948,"close":0.40647},{"date":"2016-08-24","open":0.406418,"high":0.408554,"low":0.403177,"close":0.405605},{"date":"2016-08-25","open":0.40568,"high":0.407644,"low":0.402565,"close":0.404802},{"date":"2016-08-26","open":0.405115,"high":0.409205,"low":0.399171,"close":0.403164},{"date":"2016-08-29","open":0.403163,"high":0.406052,"low":0.401167,"close":0.403185},{"date":"2016-08-30","open":0.402706,"high":0.406708,"low":0.399038,"close":0.403321},{"date":"2016-08-31","open":0.408407,"high":0.408997,"low":0.403069,"close":0.406838},{"date":"2016-09-01","open":0.40588,"high":0.408411,"low":0.402459,"close":0.404045},{"date":"2016-09-02","open":0.404536,"high":0.407721,"low":0.40157,"close":0.404746},{"date":"2016-09-06","open":0.405789,"high":0.407821,"low":0.401406,"close":0.405764},{"date":"2016-09-07","open":0.405716,"high":0.410189,"low":0.403168,"close":0.407052},{"date":"2016-09-08","open":0.40775,"high":0.410649,"low":0.404789,"close":0.408215},{"date":"2016-09-09","open":0.40964,"high":0.417395,"low":0.39806,"close":0.406247},{"date":"2016-09-12","open":0.406136,"high":0.414477,"low":0.398607,"close":0.407376},{"date":"2016-09-13","open":0.403719,"high":0.410106,"low":0.398395,"close":0.404245},{"date":"2016-09-14","open":0.403263,"high":0.405449,"low":0.397482,"close":0.400857},{"date":"2016-09-15","open":0.400286,"high":0.404871,"low":0.396141,"close":0.401593},{"date":"2016-09-16","open":0.401619,"high":0.404093,"low":0.39782,"close":0.400266},{"date":"2016-09-19","open":0.400722,"high":0.403831,"low":0.396532,"close":0.39841},{"date":"2016-09-20","open":0.398775,"high":0.401378,"low":0.395839,"close":0.398307},{"date":"2016-09-21","open":0.398267,"high":0.402437,"low":0.392102,"close":0.396994},{"date":"2016-09-22","open":0.397339,"high":0.400801,"low":0.395497,"close":0.398442},{"date":"2016-09-23","open":0.397567,"high":0.401158,"low":0.394944,"close":0.398174},{"date":"2016-09-26","open":0.398266,"high":0.399738,"low":0.391227,"close":0.392881},{"date":"2016-09-27","open":0.39294,"high":0.399419,"low":0.389358,"close":0.396223},{"date":"2016-09-28","open":0.395051,"high":0.40015,"low":0.389491,"close":0.392531},{"date":"2016-09-29","open":0.383744,"high":0.393557,"low":0.38146,"close":0.390033},{"date":"2016-09-30","open":0.389499,"high":0.392175,"low":0.385024,"close":0.389078},{"date":"2016-10-03","open":0.388986,"high":0.393691,"low":0.384912,"close":0.388268},{"date":"2016-10-04","open":0.390915,"high":0.39726,"low":0.385531,"close":0.390663},{"date":"2016-10-05","open":0.390992,"high":0.398051,"low":0.387664,"close":0.394397},{"date":"2016-10-06","open":0.394212,"high":0.397686,"low":0.390313,"close":0.392011},{"date":"2016-10-07","open":0.391813,"high":0.396971,"low":0.388795,"close":0.393716},{"date":"2016-10-10","open":0.3938,"high":0.396806,"low":0.390171,"close":0.392864},{"date":"2016-10-11","open":0.392574,"high":0.397143,"low":0.389794,"close":0.393483},{"date":"2016-10-12","open":0.393218,"high":0.396588,"low":0.390919,"close":0.393854},{"date":"2016-10-13","open":0.393481,"high":0.397854,"low":0.390977,"close":0.39426},{"date":"2016-10-14","open":0.394551,"high":0.3962,"low":0.388754,"close":0.390059},{"date":"2016-10-17","open":0.390621,"high":0.39283,"low":0.388251,"close":0.389331},{"date":"2016-10-18","open":0.389111,"high":0.392744,"low":0.385746,"close":0.392426},{"date":"2016-10-19","open":0.392566,"high":0.397059,"low":0.390711,"close":0.395727},{"date":"2016-10-20","open":0.395533,"high":0.398844,"low":0.393999,"close":0.396052},{"date":"2016-10-21","open":0.394774,"high":0.400589,"low":0.39317,"close":0.398883},{"date":"2016-10-24","open":0.398794,"high":0.403034,"low":0.391566,"close":0.396608},{"date":"2016-10-25","open":0.397057,"high":0.401461,"low":0.394221,"close":0.396717},{"date":"2016-10-26","open":0.400037,"high":0.402338,"low":0.392867,"close":0.396376},{"date":"2016-10-27","open":0.397371,"high":0.401223,"low":0.389622,"close":0.395011},{"date":"2016-10-28","open":0.395323,"high":0.398704,"low":0.391519,"close":0.394415},{"date":"2016-10-31","open":0.393535,"high":0.396652,"low":0.392069,"close":0.395522},{"date":"2016-11-01","open":0.395744,"high":0.39983,"low":0.390587,"close":0.394715},{"date":"2016-11-02","open":0.394638,"high":0.397148,"low":0.391009,"close":0.394059},{"date":"2016-11-03","open":0.394321,"high":0.396357,"low":0.391637,"close":0.394167},{"date":"2016-11-04","open":0.392736,"high":0.397316,"low":0.389735,"close":0.394008},{"date":"2016-11-07","open":0.39415,"high":0.399511,"low":0.392164,"close":0.396971},{"date":"2016-11-08","open":0.396092,"high":0.401795,"low":0.388965,"close":0.394408},{"date":"2016-11-09","open":0.392297,"high":0.403048,"low":0.388449,"close":0.394126},{"date":"2016-11-10","open":0.391618,"high":0.412695,"low":0.382169,"close":0.396513},{"date":"2016-11-11","open":0.397573,"high":0.400994,"low":0.391539,"close":0.397616},{"date":"2016-11-14","open":0.399864,"high":0.412344,"low":0.395297,"close":0.406056},{"date":"2016-11-15","open":0.406114,"high":0.411823,"low":0.40343,"close":0.406873},{"date":"2016-11-16","open":0.404455,"high":0.410466,"low":0.4,"close":0.405663},{"date":"2016-11-17","open":0.405461,"high":0.408183,"low":0.402237,"close":0.404645},{"date":"2016-11-18","open":0.404635,"high":0.407195,"low":0.401768,"close":0.40381},{"date":"2016-11-21","open":0.401458,"high":0.407568,"low":0.398065,"close":0.404459},{"date":"2016-11-22","open":0.404272,"high":0.407068,"low":0.400388,"close":0.40208},{"date":"2016-11-23","open":0.402068,"high":0.407156,"low":0.398775,"close":0.405003},{"date":"2016-11-25","open":0.405784,"high":0.408689,"low":0.400739,"close":0.406479},{"date":"2016-11-28","open":0.405886,"high":0.410108,"low":0.399709,"close":0.406168},{"date":"2016-11-29","open":0.40393,"high":0.405865,"low":0.399224,"close":0.401307},{"date":"2016-11-30","open":0.403901,"high":0.411588,"low":0.395899,"close":0.403097},{"date":"2016-12-01","open":0.403544,"high":0.410051,"low":0.398601,"close":0.405635},{"date":"2016-12-02","open":0.405433,"high":0.407344,"low":0.399344,"close":0.401193},{"date":"2016-12-05","open":0.400914,"high":0.406412,"low":0.399465,"close":0.403336},{"date":"2016-12-06","open":0.403146,"high":0.404424,"low":0.397795,"close":0.399508},{"date":"2016-12-07","open":0.400751,"high":0.408165,"low":0.393568,"close":0.401615},{"date":"2016-12-08","open":0.402095,"high":0.40402,"low":0.398109,"close":0.401175},{"date":"2016-12-09","open":0.405947,"high":0.413759,"low":0.396828,"close":0.405523},{"date":"2016-12-12","open":0.404546,"high":0.405228,"low":0.397826,"close":0.400115},{"date":"2016-12-13","open":0.398054,"high":0.400841,"low":0.39185,"close":0.395342},{"date":"2016-12-14","open":0.395637,"high":0.402936,"low":0.385431,"close":0.394467},{"date":"2016-12-15","open":0.39432,"high":0.401132,"low":0.389315,"close":0.394587},{"date":"2016-12-16","open":0.394221,"high":0.397222,"low":0.391616,"close":0.394257},{"date":"2016-12-19","open":0.395316,"high":0.397603,"low":0.392746,"close":0.395314},{"date":"2016-12-20","open":0.397559,"high":0.399732,"low":0.394516,"close":0.39714},{"date":"2016-12-21","open":0.396871,"high":0.399561,"low":0.392847,"close":0.397039},{"date":"2016-12-22","open":0.397609,"high":0.399233,"low":0.389569,"close":0.3944},{"date":"2016-12-23","open":0.396494,"high":0.398452,"low":0.392874,"close":0.395851},{"date":"2016-12-27","open":0.395471,"high":0.397752,"low":0.394417,"close":0.395796},{"date":"2016-12-28","open":0.395633,"high":0.39868,"low":0.393815,"close":0.395622},{"date":"2016-12-29","open":0.395981,"high":0.399024,"low":0.39372,"close":0.396228},{"date":"2016-12-30","open":0.398147,"high":0.401035,"low":0.393248,"close":0.396253},{"date":"2017-01-03","open":0.395464,"high":0.401209,"low":0.392806,"close":0.399427},{"date":"2017-01-04","open":0.39844,"high":0.400515,"low":0.393733,"close":0.397234},{"date":"2017-01-05","open":0.398584,"high":0.401766,"low":0.395072,"close":0.39872},{"date":"2017-01-06","open":0.397219,"high":0.401556,"low":0.395017,"close":0.399197},{"date":"2017-01-09","open":0.395833,"high":0.402712,"low":0.395262,"close":0.399381},{"date":"2017-01-10","open":0.401084,"high":0.407273,"low":0.39547,"close":0.402471},{"date":"2017-01-11","open":0.401119,"high":0.405483,"low":0.398886,"close":0.403202},{"date":"2017-01-12","open":0.403205,"high":0.404017,"low":0.397971,"close":0.402101},{"date":"2017-01-13","open":0.402434,"high":0.405453,"low":0.398492,"close":0.40256},{"date":"2017-01-17","open":0.404076,"high":0.408668,"low":0.398749,"close":0.403366},{"date":"2017-01-18","open":0.402832,"high":0.404418,"low":0.399417,"close":0.401888},{"date":"2017-01-19","open":0.402229,"high":0.40413,"low":0.39835,"close":0.401915},{"date":"2017-01-20","open":0.401498,"high":0.404529,"low":0.398084,"close":0.400232},{"date":"2017-01-23","open":0.401458,"high":0.403579,"low":0.395414,"close":0.398327},{"date":"2017-01-24","open":0.39875,"high":0.404413,"low":0.395216,"close":0.400153},{"date":"2017-01-25","open":0.400535,"high":0.404152,"low":0.398327,"close":0.402638},{"date":"2017-01-26","open":0.402162,"high":0.404631,"low":0.399026,"close":0.401479},{"date":"2017-01-27","open":0.401514,"high":0.405588,"low":0.396705,"close":0.40056},{"date":"2017-01-30","open":0.400932,"high":0.402718,"low":0.39732,"close":0.399074},{"date":"2017-01-31","open":0.401027,"high":0.403934,"low":0.397043,"close":0.400559},{"date":"2017-02-01","open":0.400734,"high":0.404545,"low":0.397475,"close":0.400544},{"date":"2017-02-02","open":0.399094,"high":0.401685,"low":0.395153,"close":0.397962},{"date":"2017-02-03","open":0.398123,"high":0.401595,"low":0.391983,"close":0.395205},{"date":"2017-02-06","open":0.395147,"high":0.398642,"low":0.393387,"close":0.397437},{"date":"2017-02-07","open":0.398547,"high":0.401223,"low":0.393484,"close":0.396743},{"date":"2017-02-08","open":0.397251,"high":0.400475,"low":0.393862,"close":0.397578},{"date":"2017-02-09","open":0.393853,"high":0.396877,"low":0.382383,"close":0.389261},{"date":"2017-02-10","open":0.387603,"high":0.390188,"low":0.381288,"close":0.382469},{"date":"2017-02-13","open":0.382817,"high":0.385625,"low":0.379604,"close":0.381337},{"date":"2017-02-14","open":0.380333,"high":0.384215,"low":0.375888,"close":0.379068},{"date":"2017-02-15","open":0.383673,"high":0.387802,"low":0.37669,"close":0.3789},{"date":"2017-02-16","open":0.378441,"high":0.388262,"low":0.374376,"close":0.381058},{"date":"2017-02-17","open":0.383354,"high":0.385785,"low":0.37904,"close":0.38123},{"date":"2017-02-21","open":0.381234,"high":0.384437,"low":0.376256,"close":0.379115},{"date":"2017-02-22","open":0.379537,"high":0.38179,"low":0.377118,"close":0.380221},{"date":"2017-02-23","open":0.381873,"high":0.384897,"low":0.378364,"close":0.380318},{"date":"2017-02-24","open":0.380822,"high":0.383335,"low":0.378457,"close":0.380406},{"date":"2017-02-27","open":0.380618,"high":0.382221,"low":0.378504,"close":0.381349},{"date":"2017-02-28","open":0.38221,"high":0.385786,"low":0.376492,"close":0.380141},{"date":"2017-03-01","open":0.383303,"high":0.387927,"low":0.379623,"close":0.384216},{"date":"2017-03-02","open":0.383207,"high":0.388924,"low":0.381345,"close":0.385705},{"date":"2017-03-03","open":0.385468,"high":0.387506,"low":0.381766,"close":0.384226},{"date":"2017-03-06","open":0.38561,"high":0.387736,"low":0.382249,"close":0.384749},{"date":"2017-03-07","open":0.384756,"high":0.387523,"low":0.382163,"close":0.384102},{"date":"2017-03-08","open":0.384721,"high":0.38748,"low":0.38178,"close":0.384172},{"date":"2017-03-09","open":0.384173,"high":0.38665,"low":0.382447,"close":0.385526},{"date":"2017-03-10","open":0.385381,"high":0.387994,"low":0.384195,"close":0.385893},{"date":"2017-03-13","open":0.383461,"high":0.386316,"low":0.381056,"close":0.384151},{"date":"2017-03-14","open":0.384151,"high":0.385814,"low":0.381208,"close":0.383849},{"date":"2017-03-15","open":0.383169,"high":0.386119,"low":0.377326,"close":0.379084},{"date":"2017-03-16","open":0.378342,"high":0.383516,"low":0.376799,"close":0.380151},{"date":"2017-03-17","open":0.379261,"high":0.381772,"low":0.376704,"close":0.377323},{"date":"2017-03-20","open":0.378767,"high":0.382095,"low":0.377513,"close":0.379487},{"date":"2017-03-21","open":0.379326,"high":0.382435,"low":0.375835,"close":0.380245},{"date":"2017-03-22","open":0.378951,"high":0.382719,"low":0.375957,"close":0.378325},{"date":"2017-03-23","open":0.377043,"high":0.379601,"low":0.374432,"close":0.377259},{"date":"2017-03-24","open":0.377121,"high":0.377941,"low":0.373363,"close":0.375669},{"date":"2017-03-27","open":0.376419,"high":0.379493,"low":0.374477,"close":0.378432},{"date":"2017-03-28","open":0.377784,"high":0.381225,"low":0.374601,"close":0.377323},{"date":"2017-03-29","open":0.37935,"high":0.379834,"low":0.375778,"close":0.377301},{"date":"2017-03-30","open":0.377148,"high":0.380536,"low":0.375478,"close":0.379747},{"date":"2017-03-31","open":0.378862,"high":0.381382,"low":0.377256,"close":0.379403},{"date":"2017-04-03","open":0.380348,"high":0.382469,"low":0.376201,"close":0.379135},{"date":"2017-04-04","open":0.379587,"high":0.382424,"low":0.377562,"close":0.380799},{"date":"2017-04-05","open":0.380668,"high":0.383741,"low":0.377742,"close":0.380293},{"date":"2017-04-06","open":0.379772,"high":0.383773,"low":0.378251,"close":0.382416},{"date":"2017-04-07","open":0.381737,"high":0.383525,"low":0.379689,"close":0.381776},{"date":"2017-04-10","open":0.382543,"high":0.384167,"low":0.379492,"close":0.381093},{"date":"2017-04-11","open":0.382061,"high":0.383925,"low":0.379372,"close":0.381813},{"date":"2017-04-12","open":0.379652,"high":0.384182,"low":0.373649,"close":0.37796},{"date":"2017-04-13","open":0.378543,"high":0.382423,"low":0.377315,"close":0.379748},{"date":"2017-04-17","open":0.379546,"high":0.382233,"low":0.377515,"close":0.380074},{"date":"2017-04-18","open":0.380025,"high":0.384392,"low":0.375971,"close":0.380469},{"date":"2017-04-19","open":0.382276,"high":0.385883,"low":0.377238,"close":0.380479},{"date":"2017-04-20","open":0.38055,"high":0.381868,"low":0.377731,"close":0.379347},{"date":"2017-04-21","open":0.378512,"high":0.380507,"low":0.376889,"close":0.379706},{"date":"2017-04-24","open":0.378104,"high":0.381266,"low":0.376922,"close":0.378586},{"date":"2017-04-25","open":0.375186,"high":0.380965,"low":0.373745,"close":0.377628},{"date":"2017-04-26","open":0.385324,"high":0.390066,"low":0.377813,"close":0.381541},{"date":"2017-04-27","open":0.381698,"high":0.384677,"low":0.37835,"close":0.381836},{"date":"2017-04-28","open":0.382411,"high":0.385061,"low":0.377766,"close":0.380915},{"date":"2017-05-01","open":0.382095,"high":0.387459,"low":0.381045,"close":0.384931},{"date":"2017-05-02","open":0.383326,"high":0.387615,"low":0.382319,"close":0.38641},{"date":"2017-05-03","open":0.385533,"high":0.389346,"low":0.382841,"close":0.387512},{"date":"2017-05-04","open":0.387091,"high":0.391825,"low":0.384071,"close":0.386508},{"date":"2017-05-05","open":0.387385,"high":0.388859,"low":0.384534,"close":0.385886},{"date":"2017-05-08","open":0.385071,"high":0.389342,"low":0.383849,"close":0.387652},{"date":"2017-05-09","open":0.387584,"high":0.38996,"low":0.382506,"close":0.386001},{"date":"2017-05-10","open":0.385803,"high":0.387802,"low":0.384159,"close":0.386122},{"date":"2017-05-11","open":0.386097,"high":0.388163,"low":0.38403,"close":0.386323},{"date":"2017-05-12","open":0.386434,"high":0.387509,"low":0.383583,"close":0.38606},{"date":"2017-05-15","open":0.384942,"high":0.388046,"low":0.381228,"close":0.383798},{"date":"2017-05-16","open":0.384622,"high":0.388326,"low":0.381737,"close":0.385359},{"date":"2017-05-17","open":0.386127,"high":0.389781,"low":0.382448,"close":0.386232},{"date":"2017-05-18","open":0.385569,"high":0.388031,"low":0.381869,"close":0.384109},{"date":"2017-05-19","open":0.384076,"high":0.387802,"low":0.382183,"close":0.386138},{"date":"2017-05-22","open":0.38605,"high":0.388952,"low":0.380957,"close":0.385179},{"date":"2017-05-23","open":0.385755,"high":0.388807,"low":0.38297,"close":0.385832},{"date":"2017-05-24","open":0.386003,"high":0.391678,"low":0.382618,"close":0.387989},{"date":"2017-05-25","open":0.386731,"high":0.391563,"low":0.382138,"close":0.386369},{"date":"2017-05-26","open":0.38678,"high":0.388737,"low":0.384153,"close":0.384955},{"date":"2017-05-30","open":0.383557,"high":0.386894,"low":0.3819,"close":0.384967},{"date":"2017-05-31","open":0.38859,"high":0.391033,"low":0.384687,"close":0.389065},{"date":"2017-06-01","open":0.389127,"high":0.394537,"low":0.385724,"close":0.3906},{"date":"2017-06-02","open":0.390175,"high":0.392088,"low":0.387511,"close":0.389989},{"date":"2017-06-05","open":0.389982,"high":0.392909,"low":0.387302,"close":0.390143},{"date":"2017-06-06","open":0.38971,"high":0.392133,"low":0.388163,"close":0.390654},{"date":"2017-06-07","open":0.388325,"high":0.3912,"low":0.385728,"close":0.388808},{"date":"2017-06-08","open":0.388413,"high":0.393719,"low":0.384609,"close":0.389421},{"date":"2017-06-09","open":0.38959,"high":0.393117,"low":0.387238,"close":0.390892},{"date":"2017-06-12","open":0.390175,"high":0.39234,"low":0.387155,"close":0.390003},{"date":"2017-06-13","open":0.389712,"high":0.390664,"low":0.384253,"close":0.387122},{"date":"2017-06-14","open":0.386451,"high":0.389198,"low":0.382517,"close":0.385959},{"date":"2017-06-15","open":0.386154,"high":0.389151,"low":0.383384,"close":0.386059},{"date":"2017-06-16","open":0.386044,"high":0.38994,"low":0.38339,"close":0.387729},{"date":"2017-06-19","open":0.387541,"high":0.390433,"low":0.384517,"close":0.386904},{"date":"2017-06-20","open":0.386648,"high":0.391449,"low":0.383613,"close":0.386689},{"date":"2017-06-21","open":0.387332,"high":0.389628,"low":0.38202,"close":0.385113},{"date":"2017-06-22","open":0.384983,"high":0.390177,"low":0.383528,"close":0.388033},{"date":"2017-06-23","open":0.38766,"high":0.390904,"low":0.383659,"close":0.386884},{"date":"2017-06-26","open":0.385965,"high":0.388775,"low":0.384452,"close":0.387893},{"date":"2017-06-27","open":0.386728,"high":0.391582,"low":0.38337,"close":0.388563},{"date":"2017-06-28","open":0.388345,"high":0.391566,"low":0.387011,"close":0.389414},{"date":"2017-06-29","open":0.388817,"high":0.393768,"low":0.384251,"close":0.389217},{"date":"2017-06-30","open":0.388557,"high":0.391327,"low":0.386272,"close":0.388345},{"date":"2017-07-03","open":0.390394,"high":0.392492,"low":0.385862,"close":0.387734},{"date":"2017-07-05","open":0.387792,"high":0.391626,"low":0.387105,"close":0.388725},{"date":"2017-07-06","open":0.388971,"high":0.390509,"low":0.383729,"close":0.385651},{"date":"2017-07-07","open":0.385322,"high":0.387704,"low":0.3825,"close":0.384296},{"date":"2017-07-10","open":0.383454,"high":0.390368,"low":0.381293,"close":0.388378},{"date":"2017-07-11","open":0.391036,"high":0.396258,"low":0.387349,"close":0.389749},{"date":"2017-07-12","open":0.389466,"high":0.391757,"low":0.386502,"close":0.387819},{"date":"2017-07-13","open":0.387038,"high":0.390888,"low":0.385692,"close":0.389668},{"date":"2017-07-14","open":0.389638,"high":0.391422,"low":0.386553,"close":0.388758},{"date":"2017-07-17","open":0.388551,"high":0.390021,"low":0.387374,"close":0.389193},{"date":"2017-07-18","open":0.3899,"high":0.39208,"low":0.387495,"close":0.388401},{"date":"2017-07-19","open":0.388401,"high":0.391172,"low":0.386216,"close":0.388677},{"date":"2017-07-20","open":0.389284,"high":0.390757,"low":0.385576,"close":0.388018},{"date":"2017-07-21","open":0.386768,"high":0.390622,"low":0.382875,"close":0.386093},{"date":"2017-07-24","open":0.386609,"high":0.388061,"low":0.384246,"close":0.386119},{"date":"2017-07-25","open":0.386007,"high":0.38996,"low":0.384826,"close":0.388493},{"date":"2017-07-26","open":0.383061,"high":0.394232,"low":0.377363,"close":0.390306},{"date":"2017-07-27","open":0.390352,"high":0.398131,"low":0.387091,"close":0.393046},{"date":"2017-07-28","open":0.392123,"high":0.396902,"low":0.389291,"close":0.394563},{"date":"2017-07-31","open":0.394748,"high":0.396626,"low":0.391836,"close":0.393105},{"date":"2017-08-01","open":0.39395,"high":0.397412,"low":0.390906,"close":0.394237},{"date":"2017-08-02","open":0.394021,"high":0.399514,"low":0.391274,"close":0.394343},{"date":"2017-08-03","open":0.394453,"high":0.397216,"low":0.391137,"close":0.392691},{"date":"2017-08-04","open":0.392624,"high":0.394925,"low":0.390334,"close":0.390994},{"date":"2017-08-07","open":0.390897,"high":0.393195,"low":0.388159,"close":0.390219},{"date":"2017-08-08","open":0.390753,"high":0.393744,"low":0.389483,"close":0.390712},{"date":"2017-08-09","open":0.391107,"high":0.393756,"low":0.388432,"close":0.390894},{"date":"2017-08-10","open":0.391577,"high":0.3949,"low":0.389079,"close":0.393023},{"date":"2017-08-11","open":0.392805,"high":0.394499,"low":0.388657,"close":0.391297},{"date":"2017-08-14","open":0.389145,"high":0.392616,"low":0.386021,"close":0.388663},{"date":"2017-08-15","open":0.388531,"high":0.392448,"low":0.384389,"close":0.388249},{"date":"2017-08-16","open":0.387946,"high":0.390002,"low":0.386394,"close":0.387909},{"date":"2017-08-17","open":0.387563,"high":0.391797,"low":0.384036,"close":0.387364},{"date":"2017-08-18","open":0.387184,"high":0.390971,"low":0.385291,"close":0.38835},{"date":"2017-08-21","open":0.387691,"high":0.389621,"low":0.384602,"close":0.386268},{"date":"2017-08-22","open":0.386469,"high":0.388865,"low":0.383656,"close":0.386703},{"date":"2017-08-23","open":0.387023,"high":0.389491,"low":0.384694,"close":0.388268},{"date":"2017-08-24","open":0.388368,"high":0.393088,"low":0.386275,"close":0.390724},{"date":"2017-08-25","open":0.390612,"high":0.395164,"low":0.389735,"close":0.393353},{"date":"2017-08-28","open":0.392956,"high":0.397028,"low":0.390231,"close":0.393111},{"date":"2017-08-29","open":0.392904,"high":0.394511,"low":0.38975,"close":0.392352},{"date":"2017-08-30","open":0.393989,"high":0.39631,"low":0.392393,"close":0.394182},{"date":"2017-08-31","open":0.39396,"high":0.397198,"low":0.391402,"close":0.393589},{"date":"2017-09-01","open":0.395562,"high":0.397742,"low":0.392282,"close":0.3952},{"date":"2017-09-05","open":0.394567,"high":0.397972,"low":0.393331,"close":0.396306},{"date":"2017-09-06","open":0.395799,"high":0.398132,"low":0.393148,"close":0.395015},{"date":"2017-09-07","open":0.394428,"high":0.397972,"low":0.391849,"close":0.395589},{"date":"2017-09-08","open":0.396821,"high":0.404731,"low":0.395089,"close":0.402469},{"date":"2017-09-11","open":0.402763,"high":0.405978,"low":0.398826,"close":0.402109},{"date":"2017-09-12","open":0.401936,"high":0.407017,"low":0.400604,"close":0.406261},{"date":"2017-09-13","open":0.406372,"high":0.412105,"low":0.405053,"close":0.409524},{"date":"2017-09-14","open":0.405453,"high":0.408707,"low":0.401048,"close":0.403801},{"date":"2017-09-15","open":0.403521,"high":0.406275,"low":0.40007,"close":0.40209},{"date":"2017-09-18","open":0.400712,"high":0.403209,"low":0.398421,"close":0.400991},{"date":"2017-09-19","open":0.401008,"high":0.4039,"low":0.398628,"close":0.401607},{"date":"2017-09-20","open":0.40021,"high":0.409349,"low":0.397296,"close":0.403064},{"date":"2017-09-21","open":0.403763,"high":0.406878,"low":0.398524,"close":0.402482},{"date":"2017-09-22","open":0.403785,"high":0.408103,"low":0.401967,"close":0.406705},{"date":"2017-09-25","open":0.406105,"high":0.410698,"low":0.404405,"close":0.408165},{"date":"2017-09-26","open":0.40711,"high":0.410543,"low":0.405699,"close":0.407566},{"date":"2017-09-27","open":0.407,"high":0.412362,"low":0.396675,"close":0.4018},{"date":"2017-09-28","open":0.401095,"high":0.404713,"low":0.396079,"close":0.402275},{"date":"2017-09-29","open":0.401001,"high":0.405629,"low":0.399804,"close":0.403931},{"date":"2017-10-02","open":0.409881,"high":0.415474,"low":0.404904,"close":0.410557},{"date":"2017-10-03","open":0.40998,"high":0.415649,"low":0.408208,"close":0.414093},{"date":"2017-10-04","open":0.421825,"high":0.429042,"low":0.407952,"close":0.416133},{"date":"2017-10-05","open":0.41501,"high":0.417618,"low":0.409947,"close":0.412132},{"date":"2017-10-06","open":0.412,"high":0.414119,"low":0.409144,"close":0.412047},{"date":"2017-10-09","open":0.411882,"high":0.415794,"low":0.408726,"close":0.412781},{"date":"2017-10-10","open":0.413493,"high":0.416213,"low":0.410698,"close":0.414064},{"date":"2017-10-11","open":0.413706,"high":0.41708,"low":0.41025,"close":0.413416},{"date":"2017-10-12","open":0.41234,"high":0.414257,"low":0.408319,"close":0.410049},{"date":"2017-10-13","open":0.410272,"high":0.413443,"low":0.408479,"close":0.410052},{"date":"2017-10-16","open":0.408395,"high":0.414855,"low":0.405703,"close":0.410496},{"date":"2017-10-17","open":0.41097,"high":0.417607,"low":0.407802,"close":0.414654},{"date":"2017-10-18","open":0.41456,"high":0.416354,"low":0.411242,"close":0.414471},{"date":"2017-10-19","open":0.415427,"high":0.419265,"low":0.410675,"close":0.413508},{"date":"2017-10-20","open":0.412176,"high":0.418298,"low":0.409485,"close":0.415554},{"date":"2017-10-23","open":0.415442,"high":0.418761,"low":0.411116,"close":0.414719},{"date":"2017-10-24","open":0.413627,"high":0.41975,"low":0.410745,"close":0.416975},{"date":"2017-10-25","open":0.419904,"high":0.428284,"low":0.415543,"close":0.41837},{"date":"2017-10-26","open":0.418542,"high":0.423422,"low":0.415498,"close":0.417502},{"date":"2017-10-27","open":0.417806,"high":0.42145,"low":0.414163,"close":0.416546},{"date":"2017-10-30","open":0.416818,"high":0.421269,"low":0.415149,"close":0.41824},{"date":"2017-10-31","open":0.416546,"high":0.419918,"low":0.41383,"close":0.417128},{"date":"2017-11-01","open":0.416819,"high":0.420491,"low":0.41227,"close":0.415872},{"date":"2017-11-02","open":0.416796,"high":0.419481,"low":0.41523,"close":0.416901},{"date":"2017-11-03","open":0.417378,"high":0.419636,"low":0.415002,"close":0.417075},{"date":"2017-11-06","open":0.417477,"high":0.420551,"low":0.412909,"close":0.416163},{"date":"2017-11-07","open":0.416033,"high":0.42098,"low":0.409749,"close":0.41586},{"date":"2017-11-08","open":0.415845,"high":0.418009,"low":0.409407,"close":0.412321},{"date":"2017-11-09","open":0.414189,"high":0.417853,"low":0.409285,"close":0.414693},{"date":"2017-11-10","open":0.414573,"high":0.41901,"low":0.408391,"close":0.412772},{"date":"2017-11-13","open":0.413524,"high":0.415661,"low":0.407566,"close":0.409681},{"date":"2017-11-14","open":0.410854,"high":0.417995,"low":0.401239,"close":0.409727},{"date":"2017-11-15","open":0.409166,"high":0.415187,"low":0.403519,"close":0.40669},{"date":"2017-11-16","open":0.406881,"high":0.408735,"low":0.401502,"close":0.403975},{"date":"2017-11-17","open":0.403905,"high":0.404959,"low":0.393,"close":0.398587},{"date":"2017-11-20","open":0.397821,"high":0.399965,"low":0.392059,"close":0.395614},{"date":"2017-11-21","open":0.396208,"high":0.399669,"low":0.391473,"close":0.394485},{"date":"2017-11-22","open":0.396389,"high":0.401908,"low":0.392586,"close":0.398332},{"date":"2017-11-24","open":0.396801,"high":0.398943,"low":0.394325,"close":0.395858},{"date":"2017-11-27","open":0.395517,"high":0.397631,"low":0.393557,"close":0.396202},{"date":"2017-11-28","open":0.395579,"high":0.40026,"low":0.391851,"close":0.392481},{"date":"2017-11-29","open":0.391732,"high":0.394015,"low":0.385159,"close":0.389421},{"date":"2017-11-30","open":0.387401,"high":0.3949,"low":0.384182,"close":0.392808},{"date":"2017-12-01","open":0.393133,"high":0.400035,"low":0.386906,"close":0.393646},{"date":"2017-12-04","open":0.393077,"high":0.397702,"low":0.387225,"close":0.393581},{"date":"2017-12-05","open":0.393182,"high":0.396313,"low":0.390538,"close":0.393401},{"date":"2017-12-06","open":0.393194,"high":0.395104,"low":0.389034,"close":0.390664},{"date":"2017-12-07","open":0.390567,"high":0.397426,"low":0.385367,"close":0.392187},{"date":"2017-12-08","open":0.392207,"high":0.394564,"low":0.386364,"close":0.388693},{"date":"2017-12-11","open":0.388378,"high":0.392956,"low":0.382493,"close":0.386149},{"date":"2017-12-12","open":0.384779,"high":0.388661,"low":0.380671,"close":0.385775},{"date":"2017-12-13","open":0.386776,"high":0.391982,"low":0.384062,"close":0.389643},{"date":"2017-12-14","open":0.388418,"high":0.392169,"low":0.386172,"close":0.390019},{"date":"2017-12-15","open":0.390402,"high":0.391895,"low":0.385724,"close":0.387435},{"date":"2017-12-18","open":0.387259,"high":0.393051,"low":0.383414,"close":0.389072},{"date":"2017-12-19","open":0.387705,"high":0.392286,"low":0.384538,"close":0.388922},{"date":"2017-12-20","open":0.389432,"high":0.393841,"low":0.385829,"close":0.387162},{"date":"2017-12-21","open":0.38627,"high":0.392227,"low":0.381032,"close":0.385591},{"date":"2017-12-22","open":0.385245,"high":0.386985,"low":0.383579,"close":0.384401},{"date":"2017-12-26","open":0.385947,"high":0.387298,"low":0.382506,"close":0.385314},{"date":"2017-12-27","open":0.386136,"high":0.3867,"low":0.382915,"close":0.384996},{"date":"2017-12-28","open":0.384731,"high":0.386308,"low":0.381829,"close":0.383075},{"date":"2017-12-29","open":0.382555,"high":0.386702,"low":0.37895,"close":0.382588},{"date":"2018-01-02","open":0.382807,"high":0.389553,"low":0.378682,"close":0.385736},{"date":"2018-01-03","open":0.385803,"high":0.388388,"low":0.382713,"close":0.385902},{"date":"2018-01-04","open":0.386757,"high":0.393027,"low":0.38158,"close":0.389419},{"date":"2018-01-05","open":0.38865,"high":0.390698,"low":0.384499,"close":0.388219},{"date":"2018-01-08","open":0.388715,"high":0.391774,"low":0.38639,"close":0.389864},{"date":"2018-01-09","open":0.388973,"high":0.393048,"low":0.386115,"close":0.391514},{"date":"2018-01-10","open":0.391349,"high":0.396401,"low":0.388053,"close":0.392152},{"date":"2018-01-11","open":0.392979,"high":0.397233,"low":0.389139,"close":0.393908},{"date":"2018-01-12","open":0.395725,"high":0.397005,"low":0.390052,"close":0.393167},{"date":"2018-01-16","open":0.393771,"high":0.398359,"low":0.389861,"close":0.39479},{"date":"2018-01-17","open":0.393778,"high":0.397597,"low":0.387368,"close":0.392851},{"date":"2018-01-18","open":0.39256,"high":0.396713,"low":0.389651,"close":0.393784},{"date":"2018-01-19","open":0.393288,"high":0.398264,"low":0.388382,"close":0.392444},{"date":"2018-01-22","open":0.392506,"high":0.395833,"low":0.386459,"close":0.389927},{"date":"2018-01-23","open":0.38994,"high":0.394704,"low":0.384703,"close":0.391179},{"date":"2018-01-24","open":0.392032,"high":0.396871,"low":0.390846,"close":0.394832},{"date":"2018-01-25","open":0.39549,"high":0.398804,"low":0.392754,"close":0.395699},{"date":"2018-01-26","open":0.396153,"high":0.403117,"low":0.391825,"close":0.398571},{"date":"2018-01-29","open":0.397182,"high":0.405015,"low":0.389489,"close":0.398596},{"date":"2018-01-30","open":0.398814,"high":0.403013,"low":0.391089,"close":0.395446},{"date":"2018-01-31","open":0.395945,"high":0.400803,"low":0.392298,"close":0.395594},{"date":"2018-02-01","open":0.395347,"high":0.400151,"low":0.389307,"close":0.394431},{"date":"2018-02-02","open":0.394879,"high":0.400422,"low":0.387679,"close":0.393781},{"date":"2018-02-05","open":0.393438,"high":0.410104,"low":0.371135,"close":0.392189},{"date":"2018-02-06","open":0.390164,"high":0.406173,"low":0.38122,"close":0.39336},{"date":"2018-02-07","open":0.391156,"high":0.403548,"low":0.382483,"close":0.392599},{"date":"2018-02-08","open":0.392436,"high":0.405305,"low":0.378737,"close":0.391285},{"date":"2018-02-09","open":0.3913,"high":0.399155,"low":0.37673,"close":0.387929},{"date":"2018-02-12","open":0.389276,"high":0.398253,"low":0.384656,"close":0.392835},{"date":"2018-02-13","open":0.392143,"high":0.401247,"low":0.38777,"close":0.394061},{"date":"2018-02-14","open":0.394197,"high":0.406307,"low":0.389902,"close":0.404179},{"date":"2018-02-15","open":0.403999,"high":0.412344,"low":0.397334,"close":0.403532},{"date":"2018-02-16","open":0.410319,"high":0.415816,"low":0.400358,"close":0.405006},{"date":"2018-02-20","open":0.403298,"high":0.410005,"low":0.395927,"close":0.401809},{"date":"2018-02-21","open":0.403384,"high":0.410043,"low":0.394483,"close":0.401296},{"date":"2018-02-22","open":0.400905,"high":0.405666,"low":0.393016,"close":0.398316},{"date":"2018-02-23","open":0.3985,"high":0.405821,"low":0.394548,"close":0.401532},{"date":"2018-02-26","open":0.401653,"high":0.403435,"low":0.394081,"close":0.396881},{"date":"2018-02-27","open":0.397068,"high":0.400235,"low":0.389186,"close":0.393363},{"date":"2018-02-28","open":0.394865,"high":0.400346,"low":0.387103,"close":0.393876},{"date":"2018-03-01","open":0.394653,"high":0.406938,"low":0.389698,"close":0.401683},{"date":"2018-03-02","open":0.400797,"high":0.405931,"low":0.395536,"close":0.400954},{"date":"2018-03-05","open":0.401715,"high":0.406777,"low":0.396898,"close":0.401078},{"date":"2018-03-06","open":0.401884,"high":0.406215,"low":0.397646,"close":0.400894},{"date":"2018-03-07","open":0.400312,"high":0.404383,"low":0.394966,"close":0.398944},{"date":"2018-03-08","open":0.398982,"high":0.405731,"low":0.390618,"close":0.396592},{"date":"2018-03-09","open":0.396989,"high":0.401469,"low":0.394332,"close":0.398258},{"date":"2018-03-12","open":0.399556,"high":0.402302,"low":0.391989,"close":0.394945},{"date":"2018-03-13","open":0.394367,"high":0.397711,"low":0.389816,"close":0.392342},{"date":"2018-03-14","open":0.390772,"high":0.395883,"low":0.384372,"close":0.388775},{"date":"2018-03-15","open":0.390391,"high":0.394053,"low":0.384547,"close":0.389946},{"date":"2018-03-16","open":0.389032,"high":0.394515,"low":0.383834,"close":0.389287},{"date":"2018-03-19","open":0.389252,"high":0.397183,"low":0.38557,"close":0.39199},{"date":"2018-03-20","open":0.391151,"high":0.395885,"low":0.386433,"close":0.392721},{"date":"2018-03-21","open":0.392483,"high":0.40035,"low":0.388717,"close":0.395439},{"date":"2018-03-22","open":0.39539,"high":0.402319,"low":0.38935,"close":0.396146},{"date":"2018-03-23","open":0.396151,"high":0.4074,"low":0.388909,"close":0.398775},{"date":"2018-03-26","open":0.399419,"high":0.403525,"low":0.393133,"close":0.399682},{"date":"2018-03-27","open":0.398209,"high":0.406628,"low":0.391837,"close":0.398458},{"date":"2018-03-28","open":0.397633,"high":0.40463,"low":0.390519,"close":0.396776},{"date":"2018-03-29","open":0.395387,"high":0.403047,"low":0.391198,"close":0.397893},{"date":"2018-04-02","open":0.399926,"high":0.408681,"low":0.388848,"close":0.398599},{"date":"2018-04-03","open":0.400223,"high":0.408481,"low":0.39473,"close":0.400961},{"date":"2018-04-04","open":0.40026,"high":0.414025,"low":0.389325,"close":0.401525},{"date":"2018-04-05","open":0.400978,"high":0.406469,"low":0.395215,"close":0.401556},{"date":"2018-04-06","open":0.402326,"high":0.409304,"low":0.393855,"close":0.40183},{"date":"2018-04-09","open":0.401954,"high":0.407336,"low":0.396378,"close":0.400713},{"date":"2018-04-10","open":0.401586,"high":0.405619,"low":0.396733,"close":0.402102},{"date":"2018-04-11","open":0.403518,"high":0.40712,"low":0.399744,"close":0.404766},{"date":"2018-04-12","open":0.404552,"high":0.410178,"low":0.401333,"close":0.406518},{"date":"2018-04-13","open":0.405972,"high":0.411813,"low":0.403252,"close":0.407377},{"date":"2018-04-16","open":0.406834,"high":0.409879,"low":0.401302,"close":0.406477},{"date":"2018-04-17","open":0.413562,"high":0.417022,"low":0.409333,"close":0.412235},{"date":"2018-04-18","open":0.41204,"high":0.422412,"low":0.405358,"close":0.416059},{"date":"2018-04-19","open":0.415519,"high":0.423201,"low":0.411633,"close":0.419722},{"date":"2018-04-20","open":0.420199,"high":0.434243,"low":0.412689,"close":0.426815},{"date":"2018-04-23","open":0.426524,"high":0.431952,"low":0.423735,"close":0.428739},{"date":"2018-04-24","open":0.428571,"high":0.436763,"low":0.415459,"close":0.424586},{"date":"2018-04-25","open":0.42229,"high":0.425285,"low":0.409437,"close":0.419476},{"date":"2018-04-26","open":0.41467,"high":0.4261,"low":0.406034,"close":0.414003},{"date":"2018-04-27","open":0.41802,"high":0.426365,"low":0.4147,"close":0.425819},{"date":"2018-04-30","open":0.427099,"high":0.434381,"low":0.41967,"close":0.428076},{"date":"2018-05-01","open":0.428059,"high":0.436137,"low":0.417913,"close":0.429638},{"date":"2018-05-02","open":0.427592,"high":0.438936,"low":0.422101,"close":0.432583},{"date":"2018-05-03","open":0.433114,"high":0.438469,"low":0.423285,"close":0.429201},{"date":"2018-05-04","open":0.428396,"high":0.435897,"low":0.418663,"close":0.427922},{"date":"2018-05-07","open":0.427763,"high":0.433262,"low":0.422515,"close":0.428993},{"date":"2018-05-08","open":0.428659,"high":0.436482,"low":0.425452,"close":0.431966},{"date":"2018-05-09","open":0.431835,"high":0.440171,"low":0.427297,"close":0.434484},{"date":"2018-05-10","open":0.435445,"high":0.439419,"low":0.429098,"close":0.433638},{"date":"2018-05-11","open":0.432876,"high":0.438377,"low":0.427844,"close":0.432516},{"date":"2018-05-14","open":0.432491,"high":0.437506,"low":0.428732,"close":0.432733},{"date":"2018-05-15","open":0.43246,"high":0.435035,"low":0.426265,"close":0.430992},{"date":"2018-05-16","open":0.431912,"high":0.434386,"low":0.425833,"close":0.427513},{"date":"2018-05-17","open":0.430651,"high":0.435924,"low":0.427288,"close":0.431985},{"date":"2018-05-18","open":0.430272,"high":0.435471,"low":0.427425,"close":0.432571},{"date":"2018-05-21","open":0.430768,"high":0.433612,"low":0.422785,"close":0.426188},{"date":"2018-05-22","open":0.425937,"high":0.428442,"low":0.420167,"close":0.422796},{"date":"2018-05-23","open":0.422796,"high":0.426162,"low":0.416799,"close":0.422101},{"date":"2018-05-24","open":0.42269,"high":0.425722,"low":0.419467,"close":0.42244},{"date":"2018-05-25","open":0.422639,"high":0.426226,"low":0.417367,"close":0.42269},{"date":"2018-05-29","open":0.4212,"high":0.4285,"low":0.415638,"close":0.422156},{"date":"2018-05-30","open":0.420716,"high":0.428133,"low":0.417645,"close":0.423549},{"date":"2018-05-31","open":0.427088,"high":0.433574,"low":0.421323,"close":0.428928},{"date":"2018-06-01","open":0.428685,"high":0.434722,"low":0.426434,"close":0.430125},{"date":"2018-06-04","open":0.430287,"high":0.435769,"low":0.428232,"close":0.434379},{"date":"2018-06-05","open":0.433008,"high":0.435923,"low":0.426902,"close":0.430197},{"date":"2018-06-06","open":0.428884,"high":0.435384,"low":0.42673,"close":0.431023},{"date":"2018-06-07","open":0.431101,"high":0.435862,"low":0.426854,"close":0.429419},{"date":"2018-06-08","open":0.430619,"high":0.434869,"low":0.42452,"close":0.428822},{"date":"2018-06-11","open":0.428321,"high":0.432678,"low":0.424427,"close":0.427575},{"date":"2018-06-12","open":0.427492,"high":0.432017,"low":0.421616,"close":0.425057},{"date":"2018-06-13","open":0.425787,"high":0.427419,"low":0.418087,"close":0.419683},{"date":"2018-06-14","open":0.415637,"high":0.419898,"low":0.41306,"close":0.414534},{"date":"2018-06-15","open":0.414462,"high":0.421198,"low":0.403248,"close":0.409999},{"date":"2018-06-18","open":0.410055,"high":0.419346,"low":0.404813,"close":0.413266},{"date":"2018-06-19","open":0.410465,"high":0.415795,"low":0.404949,"close":0.411476},{"date":"2018-06-20","open":0.41256,"high":0.415528,"low":0.407407,"close":0.408846},{"date":"2018-06-21","open":0.406024,"high":0.407338,"low":0.399888,"close":0.401809},{"date":"2018-06-22","open":0.402369,"high":0.405171,"low":0.39643,"close":0.399096},{"date":"2018-06-25","open":0.400706,"high":0.406183,"low":0.393832,"close":0.399853},{"date":"2018-06-26","open":0.39945,"high":0.407928,"low":0.396446,"close":0.401018},{"date":"2018-06-27","open":0.399834,"high":0.405222,"low":0.394548,"close":0.397802},{"date":"2018-06-28","open":0.398819,"high":0.403324,"low":0.394968,"close":0.399982},{"date":"2018-06-29","open":0.400754,"high":0.409091,"low":0.395525,"close":0.402866},{"date":"2018-07-02","open":0.40276,"high":0.407719,"low":0.396182,"close":0.399434},{"date":"2018-07-03","open":0.405784,"high":0.410235,"low":0.401479,"close":0.40432},{"date":"2018-07-05","open":0.405472,"high":0.413611,"low":0.402573,"close":0.407668},{"date":"2018-07-06","open":0.407982,"high":0.412407,"low":0.405199,"close":0.407448},{"date":"2018-07-09","open":0.408137,"high":0.416016,"low":0.405672,"close":0.412027},{"date":"2018-07-10","open":0.402368,"high":0.410284,"low":0.393805,"close":0.398352},{"date":"2018-07-11","open":0.399414,"high":0.401427,"low":0.395254,"close":0.397992},{"date":"2018-07-12","open":0.398347,"high":0.405155,"low":0.39473,"close":0.40052},{"date":"2018-07-13","open":0.400251,"high":0.401183,"low":0.394273,"close":0.397018},{"date":"2018-07-16","open":0.397388,"high":0.400895,"low":0.393653,"close":0.395981},{"date":"2018-07-17","open":0.394377,"high":0.400018,"low":0.38842,"close":0.393889},{"date":"2018-07-18","open":0.39323,"high":0.397664,"low":0.389913,"close":0.392929},{"date":"2018-07-19","open":0.392001,"high":0.395904,"low":0.385282,"close":0.389652},{"date":"2018-07-20","open":0.388942,"high":0.392987,"low":0.384451,"close":0.390311},{"date":"2018-07-23","open":0.391967,"high":0.399366,"low":0.386015,"close":0.392954},{"date":"2018-07-24","open":0.392325,"high":0.397628,"low":0.388183,"close":0.394457},{"date":"2018-07-25","open":0.400209,"high":0.406812,"low":0.395522,"close":0.400052},{"date":"2018-07-26","open":0.399173,"high":0.405554,"low":0.39521,"close":0.402087},{"date":"2018-07-27","open":0.40359,"high":0.407787,"low":0.399306,"close":0.404358},{"date":"2018-07-30","open":0.405168,"high":0.408551,"low":0.401868,"close":0.404887},{"date":"2018-07-31","open":0.404675,"high":0.408991,"low":0.400987,"close":0.405478},{"date":"2018-08-01","open":0.40596,"high":0.41058,"low":0.403126,"close":0.408327},{"date":"2018-08-02","open":0.409155,"high":0.412326,"low":0.40181,"close":0.402651},{"date":"2018-08-03","open":0.402806,"high":0.408848,"low":0.395373,"close":0.40086},{"date":"2018-08-06","open":0.397441,"high":0.400941,"low":0.393026,"close":0.397427},{"date":"2018-08-07","open":0.399485,"high":0.410552,"low":0.396136,"close":0.407109},{"date":"2018-08-08","open":0.405955,"high":0.410329,"low":0.401567,"close":0.406644},{"date":"2018-08-09","open":0.405275,"high":0.40942,"low":0.403785,"close":0.407652},{"date":"2018-08-10","open":0.406814,"high":0.412366,"low":0.403352,"close":0.408257},{"date":"2018-08-13","open":0.408208,"high":0.411838,"low":0.403924,"close":0.405503},{"date":"2018-08-14","open":0.407365,"high":0.411203,"low":0.404177,"close":0.405747},{"date":"2018-08-15","open":0.405906,"high":0.411136,"low":0.401354,"close":0.40617},{"date":"2018-08-16","open":0.405398,"high":0.409103,"low":0.40068,"close":0.404551},{"date":"2018-08-17","open":0.406053,"high":0.409912,"low":0.401773,"close":0.405358},{"date":"2018-08-20","open":0.405948,"high":0.408988,"low":0.402158,"close":0.406914},{"date":"2018-08-21","open":0.405466,"high":0.411351,"low":0.400954,"close":0.406437},{"date":"2018-08-22","open":0.407564,"high":0.414255,"low":0.403444,"close":0.409212},{"date":"2018-08-23","open":0.409111,"high":0.413236,"low":0.40711,"close":0.408291},{"date":"2018-08-24","open":0.408063,"high":0.40966,"low":0.405048,"close":0.406866},{"date":"2018-08-27","open":0.409042,"high":0.411786,"low":0.404008,"close":0.406459},{"date":"2018-08-28","open":0.40679,"high":0.412391,"low":0.402668,"close":0.408114},{"date":"2018-08-29","open":0.406559,"high":0.40838,"low":0.403318,"close":0.404552},{"date":"2018-08-30","open":0.404756,"high":0.406275,"low":0.399982,"close":0.401483},{"date":"2018-08-31","open":0.402613,"high":0.405087,"low":0.394297,"close":0.397911},{"date":"2018-09-04","open":0.398855,"high":0.406519,"low":0.397092,"close":0.403243},{"date":"2018-09-05","open":0.403214,"high":0.410298,"low":0.394628,"close":0.401167},{"date":"2018-09-06","open":0.405357,"high":0.412778,"low":0.399013,"close":0.40326},{"date":"2018-09-07","open":0.404076,"high":0.410905,"low":0.398943,"close":0.405535},{"date":"2018-09-10","open":0.406571,"high":0.410914,"low":0.40179,"close":0.405565},{"date":"2018-09-11","open":0.412159,"high":0.412606,"low":0.403341,"close":0.406071},{"date":"2018-09-12","open":0.407378,"high":0.40959,"low":0.402871,"close":0.406148},{"date":"2018-09-13","open":0.401869,"high":0.405665,"low":0.397444,"close":0.398556},{"date":"2018-09-14","open":0.399687,"high":0.404766,"low":0.396988,"close":0.401414},{"date":"2018-09-17","open":0.401396,"high":0.405621,"low":0.397661,"close":0.401386},{"date":"2018-09-18","open":0.401715,"high":0.409271,"low":0.397731,"close":0.402965},{"date":"2018-09-19","open":0.403686,"high":0.406399,"low":0.401523,"close":0.403973},{"date":"2018-09-20","open":0.404622,"high":0.409079,"low":0.399533,"close":0.404791},{"date":"2018-09-21","open":0.40465,"high":0.406566,"low":0.401489,"close":0.405361},{"date":"2018-09-24","open":0.40745,"high":0.414706,"low":0.399582,"close":0.41035},{"date":"2018-09-25","open":0.408913,"high":0.413207,"low":0.404523,"close":0.407966},{"date":"2018-09-26","open":0.407678,"high":0.413889,"low":0.403775,"close":0.411211},{"date":"2018-09-27","open":0.410392,"high":0.416374,"low":0.406406,"close":0.414318},{"date":"2018-09-28","open":0.412408,"high":0.416464,"low":0.410263,"close":0.413148},{"date":"2018-10-01","open":0.411681,"high":0.418813,"low":0.409406,"close":0.417577},{"date":"2018-10-02","open":0.419013,"high":0.432312,"low":0.414544,"close":0.427796},{"date":"2018-10-03","open":0.425419,"high":0.434357,"low":0.417464,"close":0.426618},{"date":"2018-10-04","open":0.427328,"high":0.433837,"low":0.422998,"close":0.430072},{"date":"2018-10-05","open":0.432376,"high":0.435554,"low":0.426969,"close":0.430839},{"date":"2018-10-08","open":0.432399,"high":0.438153,"low":0.424312,"close":0.429615},{"date":"2018-10-09","open":0.426757,"high":0.432943,"low":0.42427,"close":0.42906},{"date":"2018-10-10","open":0.430337,"high":0.435634,"low":0.41765,"close":0.425564},{"date":"2018-10-11","open":0.423251,"high":0.438227,"low":0.410214,"close":0.4249},{"date":"2018-10-12","open":0.422412,"high":0.42935,"low":0.4184,"close":0.424392},{"date":"2018-10-15","open":0.424335,"high":0.430446,"low":0.418097,"close":0.425163},{"date":"2018-10-16","open":0.423479,"high":0.430839,"low":0.416566,"close":0.423596},{"date":"2018-10-17","open":0.423561,"high":0.429051,"low":0.416988,"close":0.423414},{"date":"2018-10-18","open":0.423119,"high":0.428452,"low":0.415729,"close":0.422589},{"date":"2018-10-19","open":0.422046,"high":0.428519,"low":0.414376,"close":0.420074},{"date":"2018-10-22","open":0.421201,"high":0.425302,"low":0.413112,"close":0.420201},{"date":"2018-10-23","open":0.418801,"high":0.428914,"low":0.411201,"close":0.420957},{"date":"2018-10-24","open":0.420417,"high":0.431014,"low":0.405046,"close":0.413686},{"date":"2018-10-25","open":0.412978,"high":0.419494,"low":0.407169,"close":0.41214},{"date":"2018-10-26","open":0.415427,"high":0.42374,"low":0.405408,"close":0.415754},{"date":"2018-10-29","open":0.414682,"high":0.418931,"low":0.406407,"close":0.411551},{"date":"2018-10-30","open":0.409846,"high":0.423979,"low":0.403046,"close":0.418652},{"date":"2018-10-31","open":0.418539,"high":0.432413,"low":0.416072,"close":0.426054},{"date":"2018-11-01","open":0.426875,"high":0.433862,"low":0.418066,"close":0.428123},{"date":"2018-11-02","open":0.428917,"high":0.437836,"low":0.423194,"close":0.431771},{"date":"2018-11-05","open":0.429761,"high":0.438354,"low":0.418735,"close":0.425649},{"date":"2018-11-06","open":0.426642,"high":0.431495,"low":0.421326,"close":0.426265},{"date":"2018-11-07","open":0.427804,"high":0.432978,"low":0.423512,"close":0.427039},{"date":"2018-11-08","open":0.425724,"high":0.428373,"low":0.421459,"close":0.425039},{"date":"2018-11-09","open":0.425482,"high":0.42979,"low":0.419336,"close":0.42288},{"date":"2018-11-12","open":0.424017,"high":0.430469,"low":0.418695,"close":0.426349},{"date":"2018-11-13","open":0.423015,"high":0.430256,"low":0.421062,"close":0.425645},{"date":"2018-11-14","open":0.424472,"high":0.429518,"low":0.422114,"close":0.426575},{"date":"2018-11-15","open":0.426522,"high":0.430363,"low":0.421147,"close":0.425856},{"date":"2018-11-16","open":0.424263,"high":0.430075,"low":0.418889,"close":0.423912},{"date":"2018-11-19","open":0.426067,"high":0.430279,"low":0.420432,"close":0.424418},{"date":"2018-11-20","open":0.424207,"high":0.439109,"low":0.409129,"close":0.42569},{"date":"2018-11-21","open":0.424799,"high":0.430212,"low":0.41569,"close":0.42271},{"date":"2018-11-23","open":0.424726,"high":0.428907,"low":0.416488,"close":0.424747},{"date":"2018-11-26","open":0.422938,"high":0.428124,"low":0.418019,"close":0.421802},{"date":"2018-11-27","open":0.42368,"high":0.430026,"low":0.418176,"close":0.423995},{"date":"2018-11-28","open":0.424297,"high":0.430215,"low":0.415204,"close":0.419494},{"date":"2018-11-29","open":0.416216,"high":0.420896,"low":0.411963,"close":0.414137},{"date":"2018-11-30","open":0.414797,"high":0.42741,"low":0.401557,"close":0.413318},{"date":"2018-12-03","open":0.413928,"high":0.425155,"low":0.40435,"close":0.417633},{"date":"2018-12-04","open":0.418614,"high":0.430055,"low":0.410414,"close":0.420883},{"date":"2018-12-06","open":0.425673,"high":0.434969,"low":0.414551,"close":0.422629},{"date":"2018-12-07","open":0.425969,"high":0.430577,"low":0.417849,"close":0.423847},{"date":"2018-12-10","open":0.424828,"high":0.432029,"low":0.415623,"close":0.423789},{"date":"2018-12-11","open":0.424209,"high":0.428608,"low":0.41611,"close":0.422372},{"date":"2018-12-12","open":0.422089,"high":0.429688,"low":0.41479,"close":0.420684},{"date":"2018-12-13","open":0.415913,"high":0.423619,"low":0.408529,"close":0.417997},{"date":"2018-12-14","open":0.419622,"high":0.435647,"low":0.417014,"close":0.432997},{"date":"2018-12-17","open":0.431407,"high":0.441444,"low":0.417311,"close":0.428192},{"date":"2018-12-18","open":0.429341,"high":0.440903,"low":0.421475,"close":0.432046},{"date":"2018-12-19","open":0.428305,"high":0.444769,"low":0.420709,"close":0.435296},{"date":"2018-12-20","open":0.433848,"high":0.440751,"low":0.420799,"close":0.431358},{"date":"2018-12-21","open":0.425919,"high":0.448029,"low":0.413718,"close":0.434747},{"date":"2018-12-24","open":0.432398,"high":0.451774,"low":0.412548,"close":0.433462},{"date":"2018-12-26","open":0.431934,"high":0.44711,"low":0.421062,"close":0.433306},{"date":"2018-12-27","open":0.433701,"high":0.448458,"low":0.42048,"close":0.434381},{"date":"2018-12-28","open":0.435008,"high":0.439572,"low":0.423312,"close":0.427691},{"date":"2018-12-31","open":0.429463,"high":0.43487,"low":0.42272,"close":0.428584},{"date":"2019-01-02","open":0.43005,"high":0.436293,"low":0.423196,"close":0.429447},{"date":"2019-01-03","open":0.429896,"high":0.438408,"low":0.422424,"close":0.430815},{"date":"2019-01-04","open":0.426785,"high":0.439486,"low":0.4217,"close":0.430576},{"date":"2019-01-07","open":0.432415,"high":0.439485,"low":0.424896,"close":0.42865},{"date":"2019-01-08","open":0.428999,"high":0.434747,"low":0.424549,"close":0.429372},{"date":"2019-01-09","open":0.42672,"high":0.439855,"low":0.418779,"close":0.43325},{"date":"2019-01-10","open":0.43441,"high":0.438618,"low":0.427728,"close":0.435229},{"date":"2019-01-11","open":0.438439,"high":0.439985,"low":0.432903,"close":0.437685},{"date":"2019-01-14","open":0.438108,"high":0.443156,"low":0.435254,"close":0.43934},{"date":"2019-01-15","open":0.436348,"high":0.445985,"low":0.429174,"close":0.436462},{"date":"2019-01-16","open":0.434902,"high":0.440761,"low":0.429711,"close":0.433081},{"date":"2019-01-17","open":0.433882,"high":0.436118,"low":0.428245,"close":0.430873},{"date":"2019-01-18","open":0.429663,"high":0.436842,"low":0.427199,"close":0.432543},{"date":"2019-01-22","open":0.434189,"high":0.439327,"low":0.428286,"close":0.434173},{"date":"2019-01-23","open":0.435996,"high":0.440964,"low":0.430093,"close":0.435925},{"date":"2019-01-24","open":0.436135,"high":0.443778,"low":0.429517,"close":0.435525},{"date":"2019-01-25","open":0.43468,"high":0.440481,"low":0.427163,"close":0.433196},{"date":"2019-01-28","open":0.43337,"high":0.437963,"low":0.428285,"close":0.433468},{"date":"2019-01-29","open":0.433306,"high":0.438946,"low":0.42994,"close":0.434862},{"date":"2019-01-30","open":0.433725,"high":0.44122,"low":0.424218,"close":0.431872},{"date":"2019-01-31","open":0.431198,"high":0.44261,"low":0.420461,"close":0.427177},{"date":"2019-02-01","open":0.429216,"high":0.437685,"low":0.42726,"close":0.434085},{"date":"2019-02-04","open":0.434008,"high":0.44211,"low":0.428042,"close":0.435494},{"date":"2019-02-05","open":0.436433,"high":0.439772,"low":0.432447,"close":0.436315},{"date":"2019-02-06","open":0.433912,"high":0.439537,"low":0.43159,"close":0.435736},{"date":"2019-02-07","open":0.435827,"high":0.440977,"low":0.433015,"close":0.436997},{"date":"2019-02-08","open":0.437173,"high":0.442241,"low":0.434448,"close":0.437976},{"date":"2019-02-11","open":0.438052,"high":0.442827,"low":0.43564,"close":0.439143},{"date":"2019-02-12","open":0.438841,"high":0.443771,"low":0.431965,"close":0.436418},{"date":"2019-02-13","open":0.434756,"high":0.439497,"low":0.431971,"close":0.436295},{"date":"2019-02-14","open":0.413274,"high":0.419735,"low":0.402655,"close":0.404921},{"date":"2019-02-15","open":0.396202,"high":0.405398,"low":0.388717,"close":0.390303},{"date":"2019-02-19","open":0.388014,"high":0.395747,"low":0.382748,"close":0.386699},{"date":"2019-02-20","open":0.387991,"high":0.391994,"low":0.384088,"close":0.389364},{"date":"2019-02-21","open":0.38961,"high":0.397592,"low":0.384504,"close":0.395004},{"date":"2019-02-22","open":0.394109,"high":0.397526,"low":0.387086,"close":0.387804},{"date":"2019-02-25","open":0.387813,"high":0.393829,"low":0.382268,"close":0.387214},{"date":"2019-02-26","open":0.387557,"high":0.39106,"low":0.383348,"close":0.385358},{"date":"2019-02-27","open":0.386014,"high":0.393497,"low":0.383924,"close":0.389529},{"date":"2019-02-28","open":0.393237,"high":0.399352,"low":0.388143,"close":0.392079},{"date":"2019-03-01","open":0.392456,"high":0.396077,"low":0.388416,"close":0.390601},{"date":"2019-03-04","open":0.390648,"high":0.395411,"low":0.387411,"close":0.392959},{"date":"2019-03-05","open":0.393602,"high":0.395124,"low":0.388632,"close":0.393002},{"date":"2019-03-06","open":0.394455,"high":0.396176,"low":0.388941,"close":0.389594},{"date":"2019-03-07","open":0.391447,"high":0.393518,"low":0.384642,"close":0.390009},{"date":"2019-03-08","open":0.389795,"high":0.396027,"low":0.383709,"close":0.389135},{"date":"2019-03-11","open":0.3915,"high":0.402157,"low":0.386428,"close":0.396089},{"date":"2019-03-12","open":0.393576,"high":0.398673,"low":0.391605,"close":0.395042},{"date":"2019-03-13","open":0.394678,"high":0.397905,"low":0.390524,"close":0.396466},{"date":"2019-03-14","open":0.392264,"high":0.399394,"low":0.390067,"close":0.395671},{"date":"2019-03-15","open":0.395228,"high":0.39785,"low":0.387368,"close":0.391665},{"date":"2019-03-18","open":0.391065,"high":0.393623,"low":0.386404,"close":0.387226},{"date":"2019-03-19","open":0.388122,"high":0.38968,"low":0.381811,"close":0.385807},{"date":"2019-03-20","open":0.384518,"high":0.391138,"low":0.378139,"close":0.384804},{"date":"2019-03-21","open":0.385815,"high":0.387764,"low":0.379711,"close":0.381028},{"date":"2019-03-22","open":0.380418,"high":0.386019,"low":0.374804,"close":0.380467},{"date":"2019-03-25","open":0.38134,"high":0.384744,"low":0.377525,"close":0.380885},{"date":"2019-03-26","open":0.380125,"high":0.385865,"low":0.377947,"close":0.382232},{"date":"2019-03-27","open":0.380941,"high":0.387078,"low":0.376086,"close":0.382394},{"date":"2019-03-28","open":0.382968,"high":0.385887,"low":0.379522,"close":0.382305},{"date":"2019-03-29","open":0.381634,"high":0.386823,"low":0.378625,"close":0.382375},{"date":"2019-04-01","open":0.38331,"high":0.387943,"low":0.37912,"close":0.382951},{"date":"2019-04-02","open":0.383511,"high":0.386064,"low":0.38091,"close":0.382725},{"date":"2019-04-03","open":0.381492,"high":0.38587,"low":0.376667,"close":0.379895},{"date":"2019-04-04","open":0.380429,"high":0.384088,"low":0.377549,"close":0.382646},{"date":"2019-04-05","open":0.383107,"high":0.385532,"low":0.379716,"close":0.382092},{"date":"2019-04-08","open":0.382353,"high":0.384209,"low":0.379138,"close":0.381557},{"date":"2019-04-09","open":0.381551,"high":0.386595,"low":0.378642,"close":0.382009},{"date":"2019-04-10","open":0.382836,"high":0.386323,"low":0.379462,"close":0.38217},{"date":"2019-04-11","open":0.381824,"high":0.385822,"low":0.379145,"close":0.383907},{"date":"2019-04-12","open":0.38402,"high":0.387371,"low":0.380692,"close":0.382394},{"date":"2019-04-15","open":0.382881,"high":0.384439,"low":0.376613,"close":0.380074},{"date":"2019-04-16","open":0.381837,"high":0.386414,"low":0.37716,"close":0.383547},{"date":"2019-04-17","open":0.3776,"high":0.383963,"low":0.370939,"close":0.372254},{"date":"2019-04-18","open":0.369102,"high":0.375444,"low":0.368548,"close":0.373594},{"date":"2019-04-22","open":0.373905,"high":0.378217,"low":0.369538,"close":0.374881},{"date":"2019-04-23","open":0.379618,"high":0.386299,"low":0.372824,"close":0.379337},{"date":"2019-04-24","open":0.376972,"high":0.380753,"low":0.374434,"close":0.378033},{"date":"2019-04-25","open":0.379944,"high":0.382569,"low":0.375554,"close":0.379291},{"date":"2019-04-26","open":0.379308,"high":0.384158,"low":0.377053,"close":0.381804},{"date":"2019-04-29","open":0.381877,"high":0.384463,"low":0.378938,"close":0.382193},{"date":"2019-04-30","open":0.381976,"high":0.389267,"low":0.376899,"close":0.383132},{"date":"2019-05-01","open":0.382871,"high":0.386426,"low":0.379297,"close":0.381877},{"date":"2019-05-02","open":0.381405,"high":0.386542,"low":0.37844,"close":0.381534},{"date":"2019-05-03","open":0.382376,"high":0.385755,"low":0.37853,"close":0.381609},{"date":"2019-05-06","open":0.379654,"high":0.383481,"low":0.378124,"close":0.380844},{"date":"2019-05-07","open":0.380843,"high":0.385764,"low":0.37629,"close":0.381013},{"date":"2019-05-08","open":0.381955,"high":0.385994,"low":0.377308,"close":0.379702},{"date":"2019-05-09","open":0.380059,"high":0.384301,"low":0.371977,"close":0.376041},{"date":"2019-05-10","open":0.375852,"high":0.384493,"low":0.369504,"close":0.376455},{"date":"2019-05-13","open":0.377185,"high":0.380084,"low":0.373065,"close":0.37787},{"date":"2019-05-14","open":0.380448,"high":0.387462,"low":0.376235,"close":0.382152},{"date":"2019-05-15","open":0.382927,"high":0.388513,"low":0.37422,"close":0.380209},{"date":"2019-05-16","open":0.380846,"high":0.385679,"low":0.376367,"close":0.380594},{"date":"2019-05-17","open":0.379233,"high":0.382183,"low":0.375716,"close":0.376983},{"date":"2019-05-20","open":0.377115,"high":0.379313,"low":0.373783,"close":0.375798},{"date":"2019-05-21","open":0.375249,"high":0.38052,"low":0.371037,"close":0.376598},{"date":"2019-05-22","open":0.377847,"high":0.385498,"low":0.372933,"close":0.381718},{"date":"2019-05-23","open":0.381944,"high":0.385298,"low":0.377846,"close":0.38355},{"date":"2019-05-24","open":0.38226,"high":0.386864,"low":0.379598,"close":0.383089},{"date":"2019-05-28","open":0.383012,"high":0.389997,"low":0.377444,"close":0.384706},{"date":"2019-05-29","open":0.382035,"high":0.38655,"low":0.377289,"close":0.379262},{"date":"2019-05-30","open":0.380179,"high":0.385898,"low":0.37755,"close":0.382941},{"date":"2019-05-31","open":0.382812,"high":0.388298,"low":0.379759,"close":0.383828},{"date":"2019-06-03","open":0.384483,"high":0.392031,"low":0.379529,"close":0.387502},{"date":"2019-06-04","open":0.385356,"high":0.392751,"low":0.382251,"close":0.387387},{"date":"2019-06-05","open":0.387014,"high":0.396865,"low":0.377584,"close":0.386483},{"date":"2019-06-06","open":0.388389,"high":0.394761,"low":0.382475,"close":0.389453},{"date":"2019-06-07","open":0.387459,"high":0.393619,"low":0.381932,"close":0.38578},{"date":"2019-06-10","open":0.386995,"high":0.389393,"low":0.382181,"close":0.38461},{"date":"2019-06-11","open":0.383783,"high":0.388801,"low":0.380974,"close":0.38536},{"date":"2019-06-12","open":0.3843,"high":0.393035,"low":0.382847,"close":0.387862},{"date":"2019-06-13","open":0.385613,"high":0.392112,"low":0.37955,"close":0.38461},{"date":"2019-06-14","open":0.383806,"high":0.38873,"low":0.382282,"close":0.386574},{"date":"2019-06-17","open":0.386151,"high":0.390325,"low":0.379841,"close":0.383867},{"date":"2019-06-18","open":0.381268,"high":0.389049,"low":0.375911,"close":0.383462},{"date":"2019-06-19","open":0.382705,"high":0.390162,"low":0.378648,"close":0.384795},{"date":"2019-06-20","open":0.384702,"high":0.388406,"low":0.381926,"close":0.385063},{"date":"2019-06-21","open":0.384094,"high":0.388311,"low":0.38206,"close":0.384816},{"date":"2019-06-24","open":0.384255,"high":0.389727,"low":0.382283,"close":0.387058},{"date":"2019-06-25","open":0.388118,"high":0.390145,"low":0.383998,"close":0.386817},{"date":"2019-06-26","open":0.387194,"high":0.390325,"low":0.381924,"close":0.386336},{"date":"2019-06-27","open":0.387826,"high":0.391232,"low":0.384854,"close":0.387881},{"date":"2019-06-28","open":0.387587,"high":0.393087,"low":0.381542,"close":0.388317},{"date":"2019-07-01","open":0.386923,"high":0.393912,"low":0.383854,"close":0.391294},{"date":"2019-07-02","open":0.392005,"high":0.39627,"low":0.388617,"close":0.392509},{"date":"2019-07-03","open":0.391036,"high":0.39414,"low":0.387799,"close":0.388835},{"date":"2019-07-05","open":0.390473,"high":0.396199,"low":0.385647,"close":0.391746},{"date":"2019-07-08","open":0.392186,"high":0.396319,"low":0.38901,"close":0.392275},{"date":"2019-07-09","open":0.388872,"high":0.397567,"low":0.385532,"close":0.391605},{"date":"2019-07-10","open":0.391239,"high":0.3941,"low":0.384203,"close":0.385537},{"date":"2019-07-11","open":0.387378,"high":0.390401,"low":0.383405,"close":0.387346},{"date":"2019-07-12","open":0.389925,"high":0.394314,"low":0.386149,"close":0.391056},{"date":"2019-07-15","open":0.391317,"high":0.394493,"low":0.386628,"close":0.388595},{"date":"2019-07-16","open":0.38753,"high":0.394363,"low":0.383097,"close":0.389686},{"date":"2019-07-17","open":0.389934,"high":0.394504,"low":0.387325,"close":0.392981},{"date":"2019-07-18","open":0.392429,"high":0.39667,"low":0.387913,"close":0.391556},{"date":"2019-07-19","open":0.39153,"high":0.401123,"low":0.38569,"close":0.395034},{"date":"2019-07-22","open":0.39482,"high":0.397439,"low":0.390872,"close":0.393153},{"date":"2019-07-23","open":0.406086,"high":0.418986,"low":0.398972,"close":0.415558},{"date":"2019-07-24","open":0.4125,"high":0.426217,"low":0.408689,"close":0.416222},{"date":"2019-07-25","open":0.416932,"high":0.419036,"low":0.40701,"close":0.411427},{"date":"2019-07-26","open":0.412083,"high":0.421956,"low":0.404733,"close":0.412818},{"date":"2019-07-29","open":0.411939,"high":0.413935,"low":0.408148,"close":0.410477},{"date":"2019-07-30","open":0.410842,"high":0.416955,"low":0.405588,"close":0.411711},{"date":"2019-07-31","open":0.410101,"high":0.423875,"low":0.398835,"close":0.411783},{"date":"2019-08-01","open":0.409274,"high":0.419658,"low":0.401932,"close":0.409234},{"date":"2019-08-02","open":0.408419,"high":0.416838,"low":0.402965,"close":0.409084},{"date":"2019-08-05","open":0.408181,"high":0.425089,"low":0.397987,"close":0.415193},{"date":"2019-08-06","open":0.415692,"high":0.424184,"low":0.406378,"close":0.413365},{"date":"2019-08-07","open":0.413528,"high":0.428388,"low":0.403382,"close":0.416184},{"date":"2019-08-08","open":0.415379,"high":0.423465,"low":0.407322,"close":0.414691},{"date":"2019-08-09","open":0.414694,"high":0.423343,"low":0.409126,"close":0.415397},{"date":"2019-08-12","open":0.414792,"high":0.417924,"low":0.410298,"close":0.414492},{"date":"2019-08-13","open":0.412379,"high":0.419025,"low":0.405507,"close":0.41176},{"date":"2019-08-14","open":0.411828,"high":0.419022,"low":0.405807,"close":0.410393},{"date":"2019-08-15","open":0.412078,"high":0.417311,"low":0.405655,"close":0.412102},{"date":"2019-08-16","open":0.410744,"high":0.4171,"low":0.407724,"close":0.412948},{"date":"2019-08-19","open":0.412206,"high":0.415189,"low":0.408807,"close":0.412537},{"date":"2019-08-20","open":0.411295,"high":0.414462,"low":0.404508,"close":0.407996},{"date":"2019-08-21","open":0.408171,"high":0.413387,"low":0.402948,"close":0.408796},{"date":"2019-08-22","open":0.410778,"high":0.416083,"low":0.406981,"close":0.410749},{"date":"2019-08-23","open":0.410872,"high":0.422341,"low":0.400375,"close":0.412528},{"date":"2019-08-26","open":0.412781,"high":0.417643,"low":0.40172,"close":0.407806},{"date":"2019-08-27","open":0.407601,"high":0.411056,"low":0.401965,"close":0.406055},{"date":"2019-08-28","open":0.406394,"high":0.410709,"low":0.402098,"close":0.407648},{"date":"2019-08-29","open":0.407492,"high":0.411389,"low":0.400176,"close":0.40472},{"date":"2019-08-30","open":0.40526,"high":0.406747,"low":0.399752,"close":0.402545},{"date":"2019-09-03","open":0.403227,"high":0.407198,"low":0.398562,"close":0.402299},{"date":"2019-09-04","open":0.40164,"high":0.407432,"low":0.397327,"close":0.400791},{"date":"2019-09-05","open":0.401657,"high":0.411435,"low":0.39647,"close":0.405354},{"date":"2019-09-06","open":0.404878,"high":0.407587,"low":0.398486,"close":0.402053},{"date":"2019-09-09","open":0.403446,"high":0.406705,"low":0.397717,"close":0.399707},{"date":"2019-09-10","open":0.399514,"high":0.404217,"low":0.394477,"close":0.400412},{"date":"2019-09-11","open":0.401345,"high":0.406287,"low":0.394546,"close":0.401657},{"date":"2019-09-12","open":0.402955,"high":0.40449,"low":0.39757,"close":0.401413},{"date":"2019-09-13","open":0.400353,"high":0.403818,"low":0.394816,"close":0.397684},{"date":"2019-09-16","open":0.396657,"high":0.404376,"low":0.392894,"close":0.400059},{"date":"2019-09-17","open":0.40086,"high":0.406661,"low":0.395862,"close":0.399705},{"date":"2019-09-18","open":0.399087,"high":0.404847,"low":0.395735,"close":0.400221},{"date":"2019-09-19","open":0.400487,"high":0.404205,"low":0.398484,"close":0.402421},{"date":"2019-09-20","open":0.405111,"high":0.406678,"low":0.397024,"close":0.400193},{"date":"2019-09-23","open":0.399452,"high":0.402786,"low":0.396906,"close":0.399734},{"date":"2019-09-24","open":0.398165,"high":0.405781,"low":0.396043,"close":0.401152},{"date":"2019-09-25","open":0.402633,"high":0.405026,"low":0.398054,"close":0.400992},{"date":"2019-09-26","open":0.400898,"high":0.404266,"low":0.397051,"close":0.400752},{"date":"2019-09-27","open":0.40047,"high":0.405733,"low":0.396359,"close":0.400516},{"date":"2019-09-30","open":0.397957,"high":0.402444,"low":0.393161,"close":0.397082},{"date":"2019-10-01","open":0.398233,"high":0.402528,"low":0.391547,"close":0.397831},{"date":"2019-10-02","open":0.396011,"high":0.407821,"low":0.385063,"close":0.396297},{"date":"2019-10-03","open":0.386449,"high":0.395458,"low":0.377961,"close":0.390343},{"date":"2019-10-04","open":0.391759,"high":0.396309,"low":0.383695,"close":0.388794},{"date":"2019-10-07","open":0.39005,"high":0.393999,"low":0.385144,"close":0.389403},{"date":"2019-10-08","open":0.391428,"high":0.394441,"low":0.38606,"close":0.390411},{"date":"2019-10-09","open":0.393679,"high":0.395162,"low":0.387494,"close":0.390497},{"date":"2019-10-10","open":0.390562,"high":0.394321,"low":0.385967,"close":0.389151},{"date":"2019-10-11","open":0.388543,"high":0.391713,"low":0.383562,"close":0.387242},{"date":"2019-10-14","open":0.388059,"high":0.39114,"low":0.384816,"close":0.387777},{"date":"2019-10-15","open":0.388638,"high":0.394242,"low":0.386154,"close":0.392503},{"date":"2019-10-16","open":0.392684,"high":0.395117,"low":0.389259,"close":0.392098},{"date":"2019-10-17","open":0.391698,"high":0.396193,"low":0.389333,"close":0.392742},{"date":"2019-10-18","open":0.40067,"high":0.406592,"low":0.396375,"close":0.402055},{"date":"2019-10-21","open":0.399369,"high":0.402182,"low":0.39257,"close":0.398398},{"date":"2019-10-22","open":0.396853,"high":0.399237,"low":0.391263,"close":0.394044},{"date":"2019-10-23","open":0.395725,"high":0.400117,"low":0.3928,"close":0.397526},{"date":"2019-10-24","open":0.396296,"high":0.40076,"low":0.394541,"close":0.39604},{"date":"2019-10-25","open":0.395921,"high":0.400499,"low":0.389139,"close":0.393369},{"date":"2019-10-28","open":0.393555,"high":0.396254,"low":0.388004,"close":0.392253},{"date":"2019-10-29","open":0.390192,"high":0.394733,"low":0.388419,"close":0.39249},{"date":"2019-10-30","open":0.393935,"high":0.399158,"low":0.38721,"close":0.39401},{"date":"2019-10-31","open":0.394444,"high":0.40022,"low":0.391551,"close":0.396807},{"date":"2019-11-01","open":0.397165,"high":0.400439,"low":0.389258,"close":0.393632},{"date":"2019-11-04","open":0.394444,"high":0.400802,"low":0.38636,"close":0.393164},{"date":"2019-11-05","open":0.392272,"high":0.398869,"low":0.385788,"close":0.391165},{"date":"2019-11-06","open":0.390558,"high":0.395358,"low":0.388568,"close":0.39274},{"date":"2019-11-07","open":0.393423,"high":0.398137,"low":0.38632,"close":0.392214},{"date":"2019-11-08","open":0.393578,"high":0.396772,"low":0.388355,"close":0.392173},{"date":"2019-11-11","open":0.39337,"high":0.396833,"low":0.389236,"close":0.39157},{"date":"2019-11-12","open":0.391242,"high":0.394483,"low":0.388755,"close":0.391802},{"date":"2019-11-13","open":0.393425,"high":0.397318,"low":0.38901,"close":0.393203},{"date":"2019-11-14","open":0.393189,"high":0.396821,"low":0.390934,"close":0.394735},{"date":"2019-11-15","open":0.393835,"high":0.396687,"low":0.391129,"close":0.393618},{"date":"2019-11-18","open":0.393134,"high":0.399074,"low":0.388164,"close":0.395569},{"date":"2019-11-19","open":0.394727,"high":0.397628,"low":0.391456,"close":0.394442},{"date":"2019-11-20","open":0.395354,"high":0.4003,"low":0.392086,"close":0.397936},{"date":"2019-11-21","open":0.398036,"high":0.400781,"low":0.393264,"close":0.39549},{"date":"2019-11-22","open":0.39546,"high":0.399865,"low":0.392106,"close":0.39554},{"date":"2019-11-25","open":0.395663,"high":0.400796,"low":0.391527,"close":0.397669},{"date":"2019-11-26","open":0.396977,"high":0.402928,"low":0.391698,"close":0.3972},{"date":"2019-11-27","open":0.397421,"high":0.399764,"low":0.392616,"close":0.396954},{"date":"2019-11-29","open":0.394679,"high":0.397235,"low":0.390119,"close":0.393138},{"date":"2019-12-02","open":0.390194,"high":0.399807,"low":0.386754,"close":0.39557},{"date":"2019-12-03","open":0.393019,"high":0.400834,"low":0.390751,"close":0.397165},{"date":"2019-12-04","open":0.398666,"high":0.403672,"low":0.391061,"close":0.395412},{"date":"2019-12-05","open":0.398047,"high":0.401345,"low":0.394243,"close":0.397462},{"date":"2019-12-06","open":0.397381,"high":0.399736,"low":0.39342,"close":0.396185},{"date":"2019-12-09","open":0.395917,"high":0.397883,"low":0.391336,"close":0.394211},{"date":"2019-12-10","open":0.392704,"high":0.397077,"low":0.390451,"close":0.394584},{"date":"2019-12-11","open":0.393579,"high":0.397227,"low":0.390141,"close":0.393508},{"date":"2019-12-12","open":0.39481,"high":0.398172,"low":0.391153,"close":0.394664},{"date":"2019-12-13","open":0.393924,"high":0.400543,"low":0.389439,"close":0.394519},{"date":"2019-12-16","open":0.399343,"high":0.402688,"low":0.395361,"close":0.397052},{"date":"2019-12-17","open":0.396935,"high":0.40224,"low":0.395009,"close":0.399647},{"date":"2019-12-18","open":0.397884,"high":0.403672,"low":0.392498,"close":0.396485},{"date":"2019-12-19","open":0.396711,"high":0.399706,"low":0.394325,"close":0.398036},{"date":"2019-12-20","open":0.399825,"high":0.408405,"low":0.394339,"close":0.398564},{"date":"2019-12-23","open":0.399448,"high":0.403683,"low":0.397017,"close":0.400686},{"date":"2019-12-24","open":0.399737,"high":0.40361,"low":0.397729,"close":0.399664},{"date":"2019-12-26","open":0.401286,"high":0.404262,"low":0.398937,"close":0.402517},{"date":"2019-12-27","open":0.401885,"high":0.405841,"low":0.399767,"close":0.402428},{"date":"2019-12-30","open":0.403658,"high":0.405847,"low":0.399072,"close":0.403991},{"date":"2019-12-31","open":0.403833,"high":0.407116,"low":0.400554,"close":0.40499},{"date":"2020-01-02","open":0.404179,"high":0.410167,"low":0.399038,"close":0.404874},{"date":"2020-01-03","open":0.401004,"high":0.406941,"low":0.395424,"close":0.403229},{"date":"2020-01-06","open":0.403917,"high":0.406139,"low":0.399941,"close":0.401542},{"date":"2020-01-07","open":0.400368,"high":0.407615,"low":0.397957,"close":0.404821},{"date":"2020-01-08","open":0.403614,"high":0.407548,"low":0.400044,"close":0.403489},{"date":"2020-01-09","open":0.406534,"high":0.411804,"low":0.405082,"close":0.410565},{"date":"2020-01-10","open":0.410446,"high":0.416177,"low":0.409467,"close":0.41277},{"date":"2020-01-13","open":0.412403,"high":0.417663,"low":0.40574,"close":0.411118},{"date":"2020-01-14","open":0.412983,"high":0.414812,"low":0.407697,"close":0.409207},{"date":"2020-01-15","open":0.40864,"high":0.41652,"low":0.402154,"close":0.407328},{"date":"2020-01-16","open":0.407966,"high":0.410895,"low":0.403896,"close":0.406991},{"date":"2020-01-17","open":0.405924,"high":0.408506,"low":0.401925,"close":0.403087},{"date":"2020-01-21","open":0.40431,"high":0.407938,"low":0.398044,"close":0.403003},{"date":"2020-01-22","open":0.403709,"high":0.406717,"low":0.398273,"close":0.401799},{"date":"2020-01-23","open":0.401006,"high":0.406336,"low":0.397914,"close":0.402576},{"date":"2020-01-24","open":0.402211,"high":0.406248,"low":0.398613,"close":0.403582},{"date":"2020-01-27","open":0.403883,"high":0.410138,"low":0.398507,"close":0.40439},{"date":"2020-01-28","open":0.404207,"high":0.407379,"low":0.398615,"close":0.400239},{"date":"2020-01-29","open":0.401408,"high":0.40561,"low":0.397754,"close":0.402244},{"date":"2020-01-30","open":0.40704,"high":0.416761,"low":0.401223,"close":0.409233},{"date":"2020-01-31","open":0.410055,"high":0.41732,"low":0.402005,"close":0.41121},{"date":"2020-02-03","open":0.411501,"high":0.41575,"low":0.409031,"close":0.411059},{"date":"2020-02-04","open":0.410265,"high":0.418367,"low":0.406914,"close":0.410836},{"date":"2020-02-05","open":0.409939,"high":0.411908,"low":0.404869,"close":0.407831},{"date":"2020-02-06","open":0.407771,"high":0.411883,"low":0.404955,"close":0.408716},{"date":"2020-02-07","open":0.408152,"high":0.412431,"low":0.403857,"close":0.407168},{"date":"2020-02-10","open":0.406496,"high":0.41232,"low":0.404931,"close":0.410202},{"date":"2020-02-11","open":0.408454,"high":0.412784,"low":0.405302,"close":0.407927},{"date":"2020-02-12","open":0.405509,"high":0.411214,"low":0.404252,"close":0.406695},{"date":"2020-02-13","open":0.408812,"high":0.416945,"low":0.402433,"close":0.406978},{"date":"2020-02-14","open":0.406836,"high":0.411608,"low":0.405165,"close":0.407851},{"date":"2020-02-18","open":0.406567,"high":0.412173,"low":0.403872,"close":0.40886},{"date":"2020-02-19","open":0.408666,"high":0.412399,"low":0.405994,"close":0.410706},{"date":"2020-02-20","open":0.409412,"high":0.415839,"low":0.405418,"close":0.411408},{"date":"2020-02-21","open":0.410244,"high":0.415234,"low":0.407278,"close":0.412273},{"date":"2020-02-24","open":0.405252,"high":0.419473,"low":0.398029,"close":0.411175},{"date":"2020-02-25","open":0.41167,"high":0.421142,"low":0.399086,"close":0.40978},{"date":"2020-02-26","open":0.407049,"high":0.414211,"low":0.399861,"close":0.405691},{"date":"2020-02-27","open":0.404144,"high":0.424694,"low":0.383401,"close":0.402801},{"date":"2020-02-28","open":0.404008,"high":0.419868,"low":0.385645,"close":0.405135},{"date":"2020-03-02","open":0.408561,"high":0.424841,"low":0.38978,"close":0.406454},{"date":"2020-03-03","open":0.413733,"high":0.426674,"low":0.398368,"close":0.413483},{"date":"2020-03-04","open":0.414201,"high":0.433792,"low":0.395277,"close":0.413793},{"date":"2020-03-05","open":0.416397,"high":0.425624,"low":0.397327,"close":0.410862},{"date":"2020-03-06","open":0.417604,"high":0.425333,"low":0.390678,"close":0.402594},{"date":"2020-03-09","open":0.399831,"high":0.418006,"low":0.386052,"close":0.398433},{"date":"2020-03-10","open":0.403029,"high":0.42409,"low":0.380248,"close":0.40003},{"date":"2020-03-11","open":0.400904,"high":0.412521,"low":0.385846,"close":0.402389},{"date":"2020-03-12","open":0.397543,"high":0.439563,"low":0.37352,"close":0.408878},{"date":"2020-03-13","open":0.410259,"high":0.430694,"low":0.365311,"close":0.380306},{"date":"2020-03-16","open":0.368297,"high":0.4275,"low":0.332499,"close":0.400212},{"date":"2020-03-17","open":0.393145,"high":0.408111,"low":0.354841,"close":0.369402},{"date":"2020-03-18","open":0.370242,"high":0.396853,"low":0.325634,"close":0.370906},{"date":"2020-03-19","open":0.365313,"high":0.384801,"low":0.336145,"close":0.356485},{"date":"2020-03-20","open":0.354787,"high":0.41481,"low":0.316674,"close":0.368517},{"date":"2020-03-23","open":0.36566,"high":0.37805,"low":0.321343,"close":0.357102},{"date":"2020-03-24","open":0.374966,"high":0.378532,"low":0.339334,"close":0.346539},{"date":"2020-03-25","open":0.360387,"high":0.3913,"low":0.342987,"close":0.369867},{"date":"2020-03-26","open":0.38009,"high":0.402114,"low":0.348522,"close":0.368285},{"date":"2020-03-27","open":0.368221,"high":0.373167,"low":0.340152,"close":0.355388},{"date":"2020-03-30","open":0.353918,"high":0.374949,"low":0.342022,"close":0.358623},{"date":"2020-03-31","open":0.360733,"high":0.380741,"low":0.350517,"close":0.368443},{"date":"2020-04-01","open":0.362241,"high":0.377367,"low":0.341783,"close":0.356587},{"date":"2020-04-02","open":0.360177,"high":0.379378,"low":0.334398,"close":0.354836},{"date":"2020-04-03","open":0.353762,"high":0.362137,"low":0.345457,"close":0.351794},{"date":"2020-04-06","open":0.35279,"high":0.37521,"low":0.338228,"close":0.355825},{"date":"2020-04-07","open":0.365459,"high":0.373014,"low":0.344092,"close":0.356453},{"date":"2020-04-08","open":0.359766,"high":0.372415,"low":0.347588,"close":0.360606},{"date":"2020-04-09","open":0.36672,"high":0.378146,"low":0.357936,"close":0.366684},{"date":"2020-04-13","open":0.36715,"high":0.375802,"low":0.348706,"close":0.358545},{"date":"2020-04-14","open":0.359856,"high":0.372119,"low":0.338527,"close":0.353468},{"date":"2020-04-15","open":0.347893,"high":0.362004,"low":0.34465,"close":0.352588},{"date":"2020-04-16","open":0.346061,"high":0.35749,"low":0.341389,"close":0.347243},{"date":"2020-04-17","open":0.350686,"high":0.358016,"low":0.343261,"close":0.3494},{"date":"2020-04-20","open":0.348985,"high":0.356851,"low":0.337094,"close":0.345819},{"date":"2020-04-21","open":0.347208,"high":0.359139,"low":0.332932,"close":0.346571},{"date":"2020-04-22","open":0.347705,"high":0.351699,"low":0.340391,"close":0.344443},{"date":"2020-04-23","open":0.346792,"high":0.354534,"low":0.335247,"close":0.346},{"date":"2020-04-24","open":0.347673,"high":0.350172,"low":0.334668,"close":0.338121},{"date":"2020-04-27","open":0.342211,"high":0.350885,"low":0.338067,"close":0.34791},{"date":"2020-04-28","open":0.350197,"high":0.356453,"low":0.338248,"close":0.34287},{"date":"2020-04-29","open":0.345617,"high":0.36012,"low":0.34224,"close":0.353329},{"date":"2020-04-30","open":0.354958,"high":0.360374,"low":0.34317,"close":0.346889},{"date":"2020-05-01","open":0.347926,"high":0.358169,"low":0.341904,"close":0.350392},{"date":"2020-05-04","open":0.34816,"high":0.351686,"low":0.339551,"close":0.344791},{"date":"2020-05-05","open":0.344576,"high":0.352527,"low":0.338633,"close":0.344801},{"date":"2020-05-06","open":0.345037,"high":0.349147,"low":0.338199,"close":0.342178},{"date":"2020-05-07","open":0.343216,"high":0.347679,"low":0.337121,"close":0.339035},{"date":"2020-05-08","open":0.338769,"high":0.348936,"low":0.332051,"close":0.343515},{"date":"2020-05-11","open":0.342427,"high":0.346249,"low":0.334214,"close":0.33889},{"date":"2020-05-12","open":0.338379,"high":0.3451,"low":0.328494,"close":0.337145},{"date":"2020-05-13","open":0.335711,"high":0.340662,"low":0.323641,"close":0.330475},{"date":"2020-05-14","open":0.326878,"high":0.338532,"low":0.323675,"close":0.328374},{"date":"2020-05-15","open":0.328624,"high":0.336546,"low":0.313817,"close":0.318205},{"date":"2020-05-18","open":0.327512,"high":0.336073,"low":0.319806,"close":0.331833},{"date":"2020-05-19","open":0.334821,"high":0.344977,"low":0.328362,"close":0.338116},{"date":"2020-05-20","open":0.341029,"high":0.354227,"low":0.339313,"close":0.349611},{"date":"2020-05-21","open":0.351809,"high":0.355605,"low":0.34259,"close":0.346901},{"date":"2020-05-22","open":0.348893,"high":0.350778,"low":0.341805,"close":0.34511},{"date":"2020-05-26","open":0.355616,"high":0.362674,"low":0.347823,"close":0.355222},{"date":"2020-05-27","open":0.362319,"high":0.366231,"low":0.352874,"close":0.357236},{"date":"2020-05-28","open":0.360491,"high":0.364768,"low":0.352746,"close":0.35596},{"date":"2020-05-29","open":0.35361,"high":0.362109,"low":0.348911,"close":0.354846},{"date":"2020-06-01","open":0.354559,"high":0.360012,"low":0.347816,"close":0.353335},{"date":"2020-06-02","open":0.354453,"high":0.360586,"low":0.347956,"close":0.353615},{"date":"2020-06-03","open":0.354773,"high":0.362896,"low":0.350909,"close":0.360638},{"date":"2020-06-04","open":0.364313,"high":0.370794,"low":0.354747,"close":0.367006},{"date":"2020-06-05","open":0.370534,"high":0.378451,"low":0.362942,"close":0.370658},{"date":"2020-06-08","open":0.377074,"high":0.380753,"low":0.373443,"close":0.377052},{"date":"2020-06-09","open":0.376166,"high":0.378405,"low":0.365603,"close":0.368504},{"date":"2020-06-10","open":0.368848,"high":0.369978,"low":0.359352,"close":0.362484},{"date":"2020-06-11","open":0.356206,"high":0.375961,"low":0.336392,"close":0.356227},{"date":"2020-06-12","open":0.357801,"high":0.362944,"low":0.346417,"close":0.353488},{"date":"2020-06-15","open":0.347416,"high":0.367107,"low":0.339569,"close":0.354844},{"date":"2020-06-16","open":0.358456,"high":0.366508,"low":0.347137,"close":0.355206},{"date":"2020-06-17","open":0.35469,"high":0.357898,"low":0.349068,"close":0.353522},{"date":"2020-06-18","open":0.352306,"high":0.360101,"low":0.346053,"close":0.353894},{"date":"2020-06-19","open":0.355405,"high":0.364198,"low":0.341344,"close":0.350548},{"date":"2020-06-22","open":0.352585,"high":0.355137,"low":0.344414,"close":0.349027},{"date":"2020-06-23","open":0.349491,"high":0.353413,"low":0.343533,"close":0.347442},{"date":"2020-06-24","open":0.34761,"high":0.353124,"low":0.339513,"close":0.344628},{"date":"2020-06-25","open":0.344355,"high":0.351269,"low":0.334244,"close":0.341907},{"date":"2020-06-26","open":0.34113,"high":0.351476,"low":0.3287,"close":0.337935},{"date":"2020-06-29","open":0.337994,"high":0.344356,"low":0.331431,"close":0.338419},{"date":"2020-06-30","open":0.33566,"high":0.342606,"low":0.331577,"close":0.337819},{"date":"2020-07-01","open":0.339018,"high":0.345081,"low":0.334606,"close":0.338622},{"date":"2020-07-02","open":0.339149,"high":0.342764,"low":0.333905,"close":0.337825},{"date":"2020-07-06","open":0.339194,"high":0.342151,"low":0.333035,"close":0.33931},{"date":"2020-07-07","open":0.340213,"high":0.344254,"low":0.332789,"close":0.338474},{"date":"2020-07-08","open":0.336464,"high":0.339291,"low":0.330166,"close":0.335792},{"date":"2020-07-09","open":0.338977,"high":0.341987,"low":0.327236,"close":0.330872},{"date":"2020-07-10","open":0.331495,"high":0.344683,"low":0.325154,"close":0.335788},{"date":"2020-07-13","open":0.332895,"high":0.339704,"low":0.325632,"close":0.335409},{"date":"2020-07-14","open":0.33368,"high":0.342197,"low":0.326177,"close":0.338474},{"date":"2020-07-15","open":0.342076,"high":0.354146,"low":0.339232,"close":0.347072},{"date":"2020-07-16","open":0.345069,"high":0.350921,"low":0.341917,"close":0.344712},{"date":"2020-07-17","open":0.345117,"high":0.351254,"low":0.341552,"close":0.34769},{"date":"2020-07-20","open":0.347077,"high":0.35429,"low":0.340614,"close":0.34648},{"date":"2020-07-21","open":0.354627,"high":0.358696,"low":0.344036,"close":0.351112},{"date":"2020-07-22","open":0.35357,"high":0.362956,"low":0.345174,"close":0.356444},{"date":"2020-07-23","open":0.354858,"high":0.358477,"low":0.349945,"close":0.352203},{"date":"2020-07-24","open":0.35331,"high":0.36044,"low":0.346725,"close":0.356387},{"date":"2020-07-27","open":0.355493,"high":0.359733,"low":0.349739,"close":0.352146},{"date":"2020-07-28","open":0.350341,"high":0.359472,"low":0.347067,"close":0.350706},{"date":"2020-07-29","open":0.350415,"high":0.353911,"low":0.344029,"close":0.348148},{"date":"2020-07-30","open":0.347348,"high":0.353385,"low":0.341485,"close":0.346358},{"date":"2020-07-31","open":0.345621,"high":0.353328,"low":0.339361,"close":0.343164},{"date":"2020-08-03","open":0.343812,"high":0.348235,"low":0.336218,"close":0.338698},{"date":"2020-08-04","open":0.336606,"high":0.344508,"low":0.335926,"close":0.339638},{"date":"2020-08-05","open":0.339486,"high":0.348162,"low":0.338835,"close":0.346569},{"date":"2020-08-06","open":0.34494,"high":0.351371,"low":0.341918,"close":0.349477},{"date":"2020-08-07","open":0.349198,"high":0.355175,"low":0.345203,"close":0.349569},{"date":"2020-08-10","open":0.352553,"high":0.356626,"low":0.348188,"close":0.350934},{"date":"2020-08-11","open":0.3538,"high":0.361388,"low":0.347035,"close":0.354722},{"date":"2020-08-12","open":0.356879,"high":0.36,"low":0.346986,"close":0.351451},{"date":"2020-08-13","open":0.352006,"high":0.355434,"low":0.346728,"close":0.350326},{"date":"2020-08-14","open":0.350011,"high":0.354883,"low":0.347615,"close":0.35221},{"date":"2020-08-17","open":0.351418,"high":0.35571,"low":0.347037,"close":0.34955},{"date":"2020-08-18","open":0.347738,"high":0.353911,"low":0.346007,"close":0.35059},{"date":"2020-08-19","open":0.346961,"high":0.355474,"low":0.340226,"close":0.34716},{"date":"2020-08-20","open":0.348445,"high":0.350955,"low":0.343347,"close":0.346328},{"date":"2020-08-21","open":0.347144,"high":0.351201,"low":0.3437,"close":0.346475},{"date":"2020-08-24","open":0.347574,"high":0.352509,"low":0.342679,"close":0.348518},{"date":"2020-08-25","open":0.347172,"high":0.3515,"low":0.344342,"close":0.348944},{"date":"2020-08-26","open":0.349685,"high":0.353278,"low":0.342348,"close":0.347801},{"date":"2020-08-27","open":0.347848,"high":0.353999,"low":0.344458,"close":0.348483},{"date":"2020-08-28","open":0.351935,"high":0.363232,"low":0.346742,"close":0.356081},{"date":"2020-08-31","open":0.35745,"high":0.360216,"low":0.34995,"close":0.353634},{"date":"2020-09-01","open":0.351586,"high":0.356292,"low":0.347594,"close":0.352899},{"date":"2020-09-02","open":0.353784,"high":0.368568,"low":0.343207,"close":0.357248},{"date":"2020-09-03","open":0.36002,"high":0.377498,"low":0.34782,"close":0.362201},{"date":"2020-09-04","open":0.364743,"high":0.375858,"low":0.358349,"close":0.367829},{"date":"2020-09-08","open":0.368231,"high":0.379734,"low":0.356056,"close":0.367466},{"date":"2020-09-09","open":0.366052,"high":0.374889,"low":0.357865,"close":0.366056},{"date":"2020-09-10","open":0.368594,"high":0.378548,"low":0.363141,"close":0.37103},{"date":"2020-09-11","open":0.372726,"high":0.381435,"low":0.367356,"close":0.375966},{"date":"2020-09-14","open":0.373325,"high":0.377246,"low":0.367782,"close":0.37104},{"date":"2020-09-15","open":0.373681,"high":0.37944,"low":0.370446,"close":0.376419},{"date":"2020-09-16","open":0.373863,"high":0.381733,"low":0.371449,"close":0.376278},{"date":"2020-09-17","open":0.37649,"high":0.384464,"low":0.371163,"close":0.379505},{"date":"2020-09-18","open":0.379553,"high":0.393508,"low":0.372505,"close":0.383738},{"date":"2020-09-21","open":0.381606,"high":0.386673,"low":0.370193,"close":0.374048},{"date":"2020-09-22","open":0.374885,"high":0.383595,"low":0.369253,"close":0.375785},{"date":"2020-09-23","open":0.374755,"high":0.384444,"low":0.362671,"close":0.368015},{"date":"2020-09-24","open":0.366783,"high":0.377925,"low":0.359459,"close":0.370117},{"date":"2020-09-25","open":0.368248,"high":0.373611,"low":0.358515,"close":0.364807},{"date":"2020-09-28","open":0.362467,"high":0.366404,"low":0.354597,"close":0.357179},{"date":"2020-09-29","open":0.356195,"high":0.361409,"low":0.350509,"close":0.356664},{"date":"2020-09-30","open":0.357055,"high":0.362454,"low":0.351246,"close":0.356205},{"date":"2020-10-01","open":0.354561,"high":0.36119,"low":0.344977,"close":0.34929},{"date":"2020-10-02","open":0.350086,"high":0.364023,"low":0.347009,"close":0.357526},{"date":"2020-10-05","open":0.357903,"high":0.361732,"low":0.354965,"close":0.358008},{"date":"2020-10-06","open":0.359058,"high":0.367962,"low":0.35175,"close":0.360648},{"date":"2020-10-07","open":0.3606,"high":0.366529,"low":0.355948,"close":0.361725},{"date":"2020-10-08","open":0.362107,"high":0.369553,"low":0.358648,"close":0.36605},{"date":"2020-10-09","open":0.365321,"high":0.371501,"low":0.363349,"close":0.367018},{"date":"2020-10-12","open":0.360261,"high":0.368651,"low":0.354241,"close":0.35946},{"date":"2020-10-13","open":0.358529,"high":0.359312,"low":0.346528,"close":0.349868},{"date":"2020-10-14","open":0.348659,"high":0.356492,"low":0.344528,"close":0.35167},{"date":"2020-10-15","open":0.349957,"high":0.356493,"low":0.347256,"close":0.353461},{"date":"2020-10-16","open":0.352663,"high":0.356763,"low":0.349181,"close":0.352995},{"date":"2020-10-19","open":0.353969,"high":0.362513,"low":0.347015,"close":0.355241},{"date":"2020-10-20","open":0.35383,"high":0.363102,"low":0.35257,"close":0.359674},{"date":"2020-10-21","open":0.357675,"high":0.362545,"low":0.354285,"close":0.358095},{"date":"2020-10-22","open":0.366023,"high":0.368319,"low":0.359344,"close":0.363011},{"date":"2020-10-23","open":0.363714,"high":0.368096,"low":0.35914,"close":0.361995},{"date":"2020-10-26","open":0.362837,"high":0.370281,"low":0.353753,"close":0.360713},{"date":"2020-10-27","open":0.359457,"high":0.36363,"low":0.354207,"close":0.358683},{"date":"2020-10-28","open":0.357273,"high":0.366955,"low":0.346961,"close":0.357457},{"date":"2020-10-29","open":0.356833,"high":0.366551,"low":0.348743,"close":0.358385},{"date":"2020-10-30","open":0.359663,"high":0.365348,"low":0.35393,"close":0.360567},{"date":"2020-11-02","open":0.359487,"high":0.365899,"low":0.354107,"close":0.359748},{"date":"2020-11-03","open":0.360269,"high":0.366598,"low":0.353535,"close":0.360114},{"date":"2020-11-04","open":0.355612,"high":0.364739,"low":0.346366,"close":0.356666},{"date":"2020-11-05","open":0.357086,"high":0.365243,"low":0.35175,"close":0.358131},{"date":"2020-11-06","open":0.358329,"high":0.364014,"low":0.352365,"close":0.357349},{"date":"2020-11-09","open":0.369718,"high":0.385467,"low":0.362478,"close":0.379704},{"date":"2020-11-10","open":0.383751,"high":0.398561,"low":0.368225,"close":0.380892},{"date":"2020-11-11","open":0.377502,"high":0.383447,"low":0.369731,"close":0.372342},{"date":"2020-11-12","open":0.367764,"high":0.372723,"low":0.363479,"close":0.368534},{"date":"2020-11-13","open":0.370383,"high":0.373421,"low":0.365036,"close":0.369359},{"date":"2020-11-16","open":0.375862,"high":0.377497,"low":0.364283,"close":0.369443},{"date":"2020-11-17","open":0.371941,"high":0.372979,"low":0.362971,"close":0.369595},{"date":"2020-11-18","open":0.369441,"high":0.376971,"low":0.3586,"close":0.366927},{"date":"2020-11-19","open":0.367371,"high":0.373964,"low":0.361517,"close":0.370709},{"date":"2020-11-20","open":0.370275,"high":0.372378,"low":0.363592,"close":0.367243},{"date":"2020-11-23","open":0.369479,"high":0.374753,"low":0.363383,"close":0.36834},{"date":"2020-11-24","open":0.371115,"high":0.375228,"low":0.367276,"close":0.369506},{"date":"2020-11-25","open":0.367394,"high":0.370772,"low":0.36427,"close":0.367161},{"date":"2020-11-27","open":0.367238,"high":0.368914,"low":0.362128,"close":0.364454},{"date":"2020-11-30","open":0.360584,"high":0.365272,"low":0.353177,"close":0.357762},{"date":"2020-12-01","open":0.359512,"high":0.362145,"low":0.353202,"close":0.356268},{"date":"2020-12-02","open":0.355772,"high":0.362291,"low":0.351436,"close":0.360324},{"date":"2020-12-03","open":0.362886,"high":0.370158,"low":0.35803,"close":0.365386},{"date":"2020-12-04","open":0.366859,"high":0.374487,"low":0.361419,"close":0.369215},{"date":"2020-12-07","open":0.369028,"high":0.371871,"low":0.35958,"close":0.364518},{"date":"2020-12-08","open":0.364274,"high":0.370642,"low":0.36118,"close":0.365448},{"date":"2020-12-09","open":0.366653,"high":0.3715,"low":0.362765,"close":0.366051},{"date":"2020-12-10","open":0.365653,"high":0.370517,"low":0.362157,"close":0.366697},{"date":"2020-12-11","open":0.367611,"high":0.373335,"low":0.363749,"close":0.368007},{"date":"2020-12-14","open":0.369363,"high":0.373759,"low":0.363078,"close":0.369341},{"date":"2020-12-15","open":0.372095,"high":0.376816,"low":0.368968,"close":0.3719},{"date":"2020-12-16","open":0.372274,"high":0.373871,"low":0.363924,"close":0.366209},{"date":"2020-12-17","open":0.366954,"high":0.369955,"low":0.363543,"close":0.365589},{"date":"2020-12-18","open":0.362742,"high":0.370034,"low":0.357716,"close":0.365752},{"date":"2020-12-21","open":0.36331,"high":0.369415,"low":0.356858,"close":0.363205},{"date":"2020-12-22","open":0.365214,"high":0.370644,"low":0.36131,"close":0.366338},{"date":"2020-12-23","open":0.366461,"high":0.370584,"low":0.363599,"close":0.367565},{"date":"2020-12-24","open":0.366084,"high":0.371514,"low":0.365378,"close":0.368399},{"date":"2020-12-28","open":0.369392,"high":0.374055,"low":0.364024,"close":0.368661},{"date":"2020-12-29","open":0.368703,"high":0.371084,"low":0.363111,"close":0.367182},{"date":"2020-12-30","open":0.366515,"high":0.371607,"low":0.365092,"close":0.369561},{"date":"2020-12-31","open":0.369203,"high":0.374591,"low":0.365553,"close":0.369791},{"date":"2021-01-04","open":0.369159,"high":0.384881,"low":0.352077,"close":0.365703},{"date":"2021-01-05","open":0.363226,"high":0.36823,"low":0.358383,"close":0.360608},{"date":"2021-01-06","open":0.366838,"high":0.367399,"low":0.349513,"close":0.35346},{"date":"2021-01-07","open":0.350746,"high":0.356075,"low":0.345931,"close":0.35067},{"date":"2021-01-08","open":0.351162,"high":0.360935,"low":0.345152,"close":0.354279},{"date":"2021-01-11","open":0.351455,"high":0.358953,"low":0.34613,"close":0.353297},{"date":"2021-01-12","open":0.353315,"high":0.361205,"low":0.350423,"close":0.35431},{"date":"2021-01-13","open":0.354167,"high":0.357163,"low":0.348715,"close":0.351778},{"date":"2021-01-14","open":0.354538,"high":0.35571,"low":0.345549,"close":0.347277},{"date":"2021-01-15","open":0.347543,"high":0.349961,"low":0.340323,"close":0.344437},{"date":"2021-01-19","open":0.342323,"high":0.346719,"low":0.338336,"close":0.341475},{"date":"2021-01-20","open":0.344158,"high":0.348914,"low":0.340739,"close":0.344442},{"date":"2021-01-21","open":0.347708,"high":0.353827,"low":0.344201,"close":0.35062},{"date":"2021-01-22","open":0.349892,"high":0.354048,"low":0.347499,"close":0.349881},{"date":"2021-01-25","open":0.350717,"high":0.354993,"low":0.343761,"close":0.347981},{"date":"2021-01-26","open":0.346118,"high":0.353488,"low":0.342107,"close":0.347602},{"date":"2021-01-27","open":0.347947,"high":0.358561,"low":0.33886,"close":0.351565},{"date":"2021-01-28","open":0.350717,"high":0.359321,"low":0.345266,"close":0.353114},{"date":"2021-01-29","open":0.355007,"high":0.36115,"low":0.347465,"close":0.352566},{"date":"2021-02-01","open":0.352387,"high":0.358278,"low":0.349232,"close":0.35392},{"date":"2021-02-02","open":0.355038,"high":0.361274,"low":0.348527,"close":0.353808},{"date":"2021-02-03","open":0.355354,"high":0.358138,"low":0.35027,"close":0.353355},{"date":"2021-02-04","open":0.355426,"high":0.356225,"low":0.348097,"close":0.350873},{"date":"2021-02-05","open":0.352338,"high":0.356258,"low":0.346679,"close":0.352228},{"date":"2021-02-08","open":0.353849,"high":0.359642,"low":0.348988,"close":0.355556},{"date":"2021-02-09","open":0.35322,"high":0.358592,"low":0.351612,"close":0.356017},{"date":"2021-02-10","open":0.357214,"high":0.369845,"low":0.350978,"close":0.360203},{"date":"2021-02-11","open":0.361335,"high":0.376582,"low":0.360321,"close":0.372675},{"date":"2021-02-12","open":0.373873,"high":0.381042,"low":0.371608,"close":0.378651},{"date":"2021-02-16","open":0.376189,"high":0.38021,"low":0.372079,"close":0.374088},{"date":"2021-02-17","open":0.372967,"high":0.377185,"low":0.369364,"close":0.372825},{"date":"2021-02-18","open":0.374133,"high":0.379733,"low":0.368681,"close":0.375046},{"date":"2021-02-19","open":0.376194,"high":0.384232,"low":0.369819,"close":0.37816},{"date":"2021-02-22","open":0.377537,"high":0.38911,"low":0.374585,"close":0.38359},{"date":"2021-02-23","open":0.38447,"high":0.392308,"low":0.375316,"close":0.38063},{"date":"2021-02-24","open":0.382177,"high":0.387957,"low":0.37894,"close":0.383905},{"date":"2021-02-25","open":0.384241,"high":0.390986,"low":0.378378,"close":0.385923},{"date":"2021-02-26","open":0.384468,"high":0.390527,"low":0.374188,"close":0.379209},{"date":"2021-03-01","open":0.378532,"high":0.386988,"low":0.374327,"close":0.382024},{"date":"2021-03-02","open":0.381916,"high":0.38779,"low":0.37643,"close":0.382238},{"date":"2021-03-03","open":0.383051,"high":0.391999,"low":0.380832,"close":0.387022},{"date":"2021-03-04","open":0.389246,"high":0.398145,"low":0.376622,"close":0.387643},{"date":"2021-03-05","open":0.386069,"high":0.39438,"low":0.374035,"close":0.381794},{"date":"2021-03-08","open":0.386324,"high":0.397682,"low":0.381279,"close":0.390827},{"date":"2021-03-09","open":0.389048,"high":0.39303,"low":0.379509,"close":0.384575},{"date":"2021-03-10","open":0.386206,"high":0.395511,"low":0.377185,"close":0.385088},{"date":"2021-03-11","open":0.385527,"high":0.386401,"low":0.377545,"close":0.381925},{"date":"2021-03-12","open":0.380033,"high":0.382087,"low":0.375215,"close":0.378533},{"date":"2021-03-15","open":0.378107,"high":0.387361,"low":0.377685,"close":0.383598},{"date":"2021-03-16","open":0.384731,"high":0.388098,"low":0.379254,"close":0.38221},{"date":"2021-03-17","open":0.381438,"high":0.387015,"low":0.380128,"close":0.383476},{"date":"2021-03-18","open":0.385766,"high":0.389544,"low":0.379396,"close":0.381574},{"date":"2021-03-19","open":0.381377,"high":0.386443,"low":0.371602,"close":0.37777},{"date":"2021-03-22","open":0.371009,"high":0.378118,"low":0.36411,"close":0.370102},{"date":"2021-03-23","open":0.368292,"high":0.373788,"low":0.362631,"close":0.368493},{"date":"2021-03-24","open":0.368103,"high":0.373901,"low":0.36507,"close":0.371155},{"date":"2021-03-25","open":0.371461,"high":0.376319,"low":0.364848,"close":0.372556},{"date":"2021-03-26","open":0.373442,"high":0.381729,"low":0.361958,"close":0.371689},{"date":"2021-03-29","open":0.369077,"high":0.378739,"low":0.363618,"close":0.371867},{"date":"2021-03-30","open":0.374095,"high":0.378483,"low":0.365665,"close":0.372878},{"date":"2021-03-31","open":0.370011,"high":0.376638,"low":0.366288,"close":0.372641},{"date":"2021-04-01","open":0.375097,"high":0.379345,"low":0.368658,"close":0.371673},{"date":"2021-04-05","open":0.369052,"high":0.376592,"low":0.36227,"close":0.368888},{"date":"2021-04-06","open":0.370805,"high":0.376333,"low":0.366852,"close":0.370223},{"date":"2021-04-07","open":0.37,"high":0.374074,"low":0.368633,"close":0.371522},{"date":"2021-04-08","open":0.370058,"high":0.375783,"low":0.367439,"close":0.372667},{"date":"2021-04-09","open":0.373805,"high":0.376245,"low":0.368939,"close":0.37301},{"date":"2021-04-12","open":0.375035,"high":0.37698,"low":0.370112,"close":0.373025},{"date":"2021-04-13","open":0.373337,"high":0.375626,"low":0.366813,"close":0.371129},{"date":"2021-04-14","open":0.371607,"high":0.376593,"low":0.368904,"close":0.373513},{"date":"2021-04-15","open":0.375026,"high":0.379437,"low":0.371209,"close":0.374745},{"date":"2021-04-16","open":0.374599,"high":0.37765,"low":0.369873,"close":0.372364},{"date":"2021-04-19","open":0.373728,"high":0.37945,"low":0.366071,"close":0.373057},{"date":"2021-04-20","open":0.373552,"high":0.379282,"low":0.366928,"close":0.371766},{"date":"2021-04-21","open":0.368103,"high":0.374393,"low":0.366982,"close":0.371547},{"date":"2021-04-22","open":0.37247,"high":0.377425,"low":0.370406,"close":0.372698},{"date":"2021-04-23","open":0.373857,"high":0.376327,"low":0.370165,"close":0.373517},{"date":"2021-04-26","open":0.374236,"high":0.381242,"low":0.367565,"close":0.374302},{"date":"2021-04-27","open":0.375543,"high":0.377823,"low":0.372398,"close":0.374974},{"date":"2021-04-28","open":0.376193,"high":0.381359,"low":0.371912,"close":0.377847},{"date":"2021-04-29","open":0.376777,"high":0.382898,"low":0.369937,"close":0.376963},{"date":"2021-04-30","open":0.378524,"high":0.380842,"low":0.372227,"close":0.374445},{"date":"2021-05-03","open":0.374198,"high":0.380291,"low":0.368988,"close":0.373688},{"date":"2021-05-04","open":0.373818,"high":0.380654,"low":0.367514,"close":0.376077},{"date":"2021-05-05","open":0.376705,"high":0.377282,"low":0.371792,"close":0.375287},{"date":"2021-05-06","open":0.374611,"high":0.37921,"low":0.370307,"close":0.374691},{"date":"2021-05-07","open":0.374854,"high":0.378848,"low":0.370959,"close":0.374485},{"date":"2021-05-10","open":0.374633,"high":0.379851,"low":0.370498,"close":0.37425},{"date":"2021-05-11","open":0.373921,"high":0.380223,"low":0.366093,"close":0.372949},{"date":"2021-05-12","open":0.375207,"high":0.379284,"low":0.369699,"close":0.374679},{"date":"2021-05-13","open":0.374168,"high":0.381529,"low":0.365892,"close":0.372412},{"date":"2021-05-14","open":0.372962,"high":0.376315,"low":0.369777,"close":0.373354},{"date":"2021-05-17","open":0.373061,"high":0.377599,"low":0.369742,"close":0.373811},{"date":"2021-05-18","open":0.370908,"high":0.375447,"low":0.368152,"close":0.373445},{"date":"2021-05-19","open":0.37417,"high":0.376041,"low":0.368125,"close":0.372482},{"date":"2021-05-20","open":0.372599,"high":0.377645,"low":0.366344,"close":0.371188},{"date":"2021-05-21","open":0.370596,"high":0.376194,"low":0.365586,"close":0.371312},{"date":"2021-05-24","open":0.370022,"high":0.373648,"low":0.367307,"close":0.370646},{"date":"2021-05-25","open":0.370781,"high":0.3729,"low":0.366314,"close":0.369454},{"date":"2021-05-26","open":0.371713,"high":0.372765,"low":0.367189,"close":0.371072},{"date":"2021-05-27","open":0.371634,"high":0.379473,"low":0.368219,"close":0.378745},{"date":"2021-05-28","open":0.375483,"high":0.378362,"low":0.371717,"close":0.373733},{"date":"2021-06-01","open":0.371959,"high":0.37834,"low":0.370171,"close":0.37445},{"date":"2021-06-02","open":0.374494,"high":0.377369,"low":0.372046,"close":0.374443},{"date":"2021-06-03","open":0.376116,"high":0.381363,"low":0.372902,"close":0.376786},{"date":"2021-06-04","open":0.377703,"high":0.382993,"low":0.375395,"close":0.380411},{"date":"2021-06-07","open":0.381091,"high":0.384023,"low":0.376459,"close":0.379289},{"date":"2021-06-08","open":0.38084,"high":0.385485,"low":0.375668,"close":0.380201},{"date":"2021-06-09","open":0.378608,"high":0.382961,"low":0.375906,"close":0.37974},{"date":"2021-06-10","open":0.382134,"high":0.384042,"low":0.376731,"close":0.378794},{"date":"2021-06-11","open":0.378183,"high":0.382928,"low":0.375776,"close":0.380256},{"date":"2021-06-14","open":0.377636,"high":0.379522,"low":0.371392,"close":0.373898},{"date":"2021-06-15","open":0.374614,"high":0.376781,"low":0.369981,"close":0.37293},{"date":"2021-06-16","open":0.37243,"high":0.377922,"low":0.366048,"close":0.371652},{"date":"2021-06-17","open":0.371273,"high":0.3754,"low":0.366779,"close":0.369984},{"date":"2021-06-18","open":0.368361,"high":0.376093,"low":0.363022,"close":0.369757},{"date":"2021-06-21","open":0.372007,"high":0.374218,"low":0.367998,"close":0.370906},{"date":"2021-06-22","open":0.37034,"high":0.37494,"low":0.367864,"close":0.371713},{"date":"2021-06-23","open":0.373545,"high":0.376994,"low":0.370287,"close":0.373628},{"date":"2021-06-24","open":0.374569,"high":0.376323,"low":0.370015,"close":0.373378},{"date":"2021-06-25","open":0.372119,"high":0.375034,"low":0.367941,"close":0.371013},{"date":"2021-06-28","open":0.369651,"high":0.370823,"low":0.365878,"close":0.369015},{"date":"2021-06-29","open":0.367107,"high":0.371175,"low":0.36371,"close":0.366544},{"date":"2021-06-30","open":0.364919,"high":0.368071,"low":0.362417,"close":0.365189},{"date":"2021-07-01","open":0.366964,"high":0.368257,"low":0.361283,"close":0.364103},{"date":"2021-07-02","open":0.36266,"high":0.366519,"low":0.360529,"close":0.363844},{"date":"2021-07-06","open":0.362179,"high":0.366042,"low":0.358386,"close":0.361296},{"date":"2021-07-07","open":0.359837,"high":0.364966,"low":0.35647,"close":0.362641},{"date":"2021-07-08","open":0.361464,"high":0.363094,"low":0.356674,"close":0.361204},{"date":"2021-07-09","open":0.363095,"high":0.365489,"low":0.360455,"close":0.36433},{"date":"2021-07-12","open":0.363369,"high":0.366985,"low":0.362307,"close":0.36439},{"date":"2021-07-13","open":0.363546,"high":0.366833,"low":0.355727,"close":0.359702},{"date":"2021-07-14","open":0.359867,"high":0.368783,"low":0.354261,"close":0.364048},{"date":"2021-07-15","open":0.365029,"high":0.368459,"low":0.359874,"close":0.363543},{"date":"2021-07-16","open":0.362667,"high":0.365418,"low":0.35871,"close":0.361956},{"date":"2021-07-19","open":0.35951,"high":0.364112,"low":0.350133,"close":0.357702},{"date":"2021-07-20","open":0.356786,"high":0.362111,"low":0.352889,"close":0.358298},{"date":"2021-07-21","open":0.369156,"high":0.372388,"low":0.361453,"close":0.364275},{"date":"2021-07-22","open":0.364843,"high":0.368513,"low":0.359848,"close":0.363877},{"date":"2021-07-23","open":0.363782,"high":0.369299,"low":0.357754,"close":0.362705},{"date":"2021-07-26","open":0.362842,"high":0.366083,"low":0.35918,"close":0.363278},{"date":"2021-07-27","open":0.363041,"high":0.366427,"low":0.358755,"close":0.362543},{"date":"2021-07-28","open":0.361612,"high":0.366622,"low":0.358508,"close":0.362579},{"date":"2021-07-29","open":0.362971,"high":0.366517,"low":0.361176,"close":0.363816},{"date":"2021-07-30","open":0.363157,"high":0.365534,"low":0.361041,"close":0.363364},{"date":"2021-08-02","open":0.364331,"high":0.368079,"low":0.360957,"close":0.363869},{"date":"2021-08-03","open":0.363057,"high":0.36466,"low":0.36112,"close":0.363311},{"date":"2021-08-04","open":0.36334,"high":0.370118,"low":0.357526,"close":0.364167},{"date":"2021-08-05","open":0.364176,"high":0.367778,"low":0.362717,"close":0.366146},{"date":"2021-08-06","open":0.368082,"high":0.369305,"low":0.364694,"close":0.367006},{"date":"2021-08-09","open":0.367305,"high":0.370047,"low":0.364558,"close":0.367023},{"date":"2021-08-10","open":0.368349,"high":0.371692,"low":0.364819,"close":0.367804},{"date":"2021-08-11","open":0.36772,"high":0.370169,"low":0.363479,"close":0.365906},{"date":"2021-08-12","open":0.365458,"high":0.368564,"low":0.365293,"close":0.366544},{"date":"2021-08-13","open":0.36628,"high":0.369916,"low":0.362354,"close":0.36564},{"date":"2021-08-16","open":0.364494,"high":0.366809,"low":0.360675,"close":0.363682},{"date":"2021-08-17","open":0.363878,"high":0.366065,"low":0.359798,"close":0.362761},{"date":"2021-08-18","open":0.362697,"high":0.366389,"low":0.356637,"close":0.361531},{"date":"2021-08-19","open":0.359774,"high":0.365772,"low":0.35096,"close":0.357813},{"date":"2021-08-20","open":0.357642,"high":0.360379,"low":0.354445,"close":0.357689},{"date":"2021-08-23","open":0.359057,"high":0.36073,"low":0.355665,"close":0.357555},{"date":"2021-08-24","open":0.359049,"high":0.363823,"low":0.354358,"close":0.359292},{"date":"2021-08-25","open":0.360839,"high":0.364362,"low":0.358001,"close":0.361276},{"date":"2021-08-26","open":0.359784,"high":0.363294,"low":0.356588,"close":0.35918},{"date":"2021-08-27","open":0.359468,"high":0.361779,"low":0.356798,"close":0.359171},{"date":"2021-08-30","open":0.358874,"high":0.362557,"low":0.356278,"close":0.360128},{"date":"2021-08-31","open":0.359792,"high":0.363847,"low":0.357896,"close":0.360061},{"date":"2021-09-01","open":0.359475,"high":0.362916,"low":0.355775,"close":0.359002},{"date":"2021-09-02","open":0.362077,"high":0.365882,"low":0.358637,"close":0.361708},{"date":"2021-09-03","open":0.36146,"high":0.364144,"low":0.357324,"close":0.361131},{"date":"2021-09-07","open":0.361708,"high":0.368883,"low":0.354108,"close":0.360254},{"date":"2021-09-08","open":0.359563,"high":0.36604,"low":0.354769,"close":0.360005},{"date":"2021-09-09","open":0.358108,"high":0.363063,"low":0.355482,"close":0.358698},{"date":"2021-09-10","open":0.359084,"high":0.362106,"low":0.355328,"close":0.357713},{"date":"2021-09-13","open":0.357445,"high":0.362958,"low":0.35413,"close":0.359977},{"date":"2021-09-14","open":0.35759,"high":0.361581,"low":0.354567,"close":0.358943},{"date":"2021-09-15","open":0.358717,"high":0.361804,"low":0.354393,"close":0.358159},{"date":"2021-09-16","open":0.358582,"high":0.364021,"low":0.35114,"close":0.355811},{"date":"2021-09-17","open":0.354442,"high":0.358773,"low":0.349646,"close":0.353208},{"date":"2021-09-20","open":0.351592,"high":0.356909,"low":0.346757,"close":0.35193},{"date":"2021-09-21","open":0.351788,"high":0.358371,"low":0.345503,"close":0.352026},{"date":"2021-09-22","open":0.352542,"high":0.355556,"low":0.348572,"close":0.351471},{"date":"2021-09-23","open":0.353048,"high":0.355738,"low":0.348545,"close":0.350613},{"date":"2021-09-24","open":0.35122,"high":0.35324,"low":0.348338,"close":0.349481},{"date":"2021-09-27","open":0.35013,"high":0.355994,"low":0.347519,"close":0.351035},{"date":"2021-09-28","open":0.350856,"high":0.356163,"low":0.343803,"close":0.348494},{"date":"2021-09-29","open":0.347826,"high":0.352777,"low":0.343148,"close":0.347735},{"date":"2021-09-30","open":0.347017,"high":0.354659,"low":0.341719,"close":0.348846},{"date":"2021-10-01","open":0.348728,"high":0.355805,"low":0.346745,"close":0.351242},{"date":"2021-10-04","open":0.35167,"high":0.358108,"low":0.342484,"close":0.352796},{"date":"2021-10-05","open":0.350291,"high":0.3563,"low":0.347333,"close":0.351314},{"date":"2021-10-06","open":0.349841,"high":0.358562,"low":0.338425,"close":0.346606},{"date":"2021-10-07","open":0.347158,"high":0.349023,"low":0.341109,"close":0.344523},{"date":"2021-10-08","open":0.344894,"high":0.349797,"low":0.343947,"close":0.346856},{"date":"2021-10-11","open":0.346633,"high":0.349415,"low":0.34351,"close":0.347094},{"date":"2021-10-12","open":0.348355,"high":0.351002,"low":0.343491,"close":0.345568},{"date":"2021-10-13","open":0.344024,"high":0.348866,"low":0.340335,"close":0.343313},{"date":"2021-10-14","open":0.342895,"high":0.345565,"low":0.340523,"close":0.342898},{"date":"2021-10-15","open":0.342227,"high":0.348422,"low":0.340035,"close":0.343051},{"date":"2021-10-18","open":0.343552,"high":0.346875,"low":0.339382,"close":0.341198},{"date":"2021-10-19","open":0.340645,"high":0.34404,"low":0.335727,"close":0.338226},{"date":"2021-10-20","open":0.337402,"high":0.342936,"low":0.33426,"close":0.338665},{"date":"2021-10-21","open":0.338311,"high":0.34388,"low":0.335811,"close":0.341437},{"date":"2021-10-22","open":0.340832,"high":0.341945,"low":0.336948,"close":0.340376},{"date":"2021-10-25","open":0.339981,"high":0.343032,"low":0.337731,"close":0.340598},{"date":"2021-10-26","open":0.34127,"high":0.343055,"low":0.335998,"close":0.337966},{"date":"2021-10-27","open":0.346028,"high":0.351467,"low":0.34151,"close":0.345682},{"date":"2021-10-28","open":0.346596,"high":0.34966,"low":0.343907,"close":0.346739},{"date":"2021-10-29","open":0.346954,"high":0.350942,"low":0.343769,"close":0.348824},{"date":"2021-11-01","open":0.349814,"high":0.352104,"low":0.34613,"close":0.348319},{"date":"2021-11-02","open":0.349551,"high":0.351063,"low":0.343775,"close":0.344722},{"date":"2021-11-03","open":0.345359,"high":0.347394,"low":0.339315,"close":0.342605},{"date":"2021-11-04","open":0.341676,"high":0.346679,"low":0.340484,"close":0.344471},{"date":"2021-11-05","open":0.34334,"high":0.347435,"low":0.340023,"close":0.34241},{"date":"2021-11-08","open":0.342259,"high":0.353025,"low":0.337929,"close":0.346796},{"date":"2021-11-09","open":0.347545,"high":0.348889,"low":0.342304,"close":0.345483},{"date":"2021-11-10","open":0.343207,"high":0.349138,"low":0.341152,"close":0.345769},{"date":"2021-11-11","open":0.346588,"high":0.349923,"low":0.344981,"close":0.348761},{"date":"2021-11-12","open":0.348138,"high":0.351616,"low":0.344964,"close":0.348048},{"date":"2021-11-15","open":0.347856,"high":0.348821,"low":0.343361,"close":0.345665},{"date":"2021-11-16","open":0.344676,"high":0.348833,"low":0.340566,"close":0.344253},{"date":"2021-11-17","open":0.344607,"high":0.345817,"low":0.340013,"close":0.342229},{"date":"2021-11-18","open":0.342915,"high":0.345781,"low":0.337206,"close":0.339065},{"date":"2021-11-19","open":0.337021,"high":0.339513,"low":0.332667,"close":0.336548},{"date":"2021-11-22","open":0.337623,"high":0.343302,"low":0.330216,"close":0.337923},{"date":"2021-11-23","open":0.340303,"high":0.34358,"low":0.334902,"close":0.338154},{"date":"2021-11-24","open":0.337452,"high":0.343462,"low":0.332508,"close":0.338524},{"date":"2021-11-26","open":0.335505,"high":0.340295,"low":0.327386,"close":0.333437},{"date":"2021-11-29","open":0.332268,"high":0.339643,"low":0.327683,"close":0.332521},{"date":"2021-11-30","open":0.327168,"high":0.338595,"low":0.319756,"close":0.328264},{"date":"2021-12-01","open":0.326091,"high":0.334396,"low":0.320245,"close":0.326548},{"date":"2021-12-02","open":0.328483,"high":0.33373,"low":0.324757,"close":0.330407},{"date":"2021-12-03","open":0.330278,"high":0.33228,"low":0.321325,"close":0.325056},{"date":"2021-12-06","open":0.32707,"high":0.333253,"low":0.32363,"close":0.329948},{"date":"2021-12-07","open":0.330609,"high":0.334541,"low":0.328522,"close":0.33213},{"date":"2021-12-08","open":0.331768,"high":0.337438,"low":0.326114,"close":0.330291},{"date":"2021-12-09","open":0.329978,"high":0.334425,"low":0.327121,"close":0.329866},{"date":"2021-12-10","open":0.329772,"high":0.337448,"low":0.325627,"close":0.333077},{"date":"2021-12-13","open":0.337299,"high":0.344719,"low":0.332594,"close":0.340145},{"date":"2021-12-14","open":0.338943,"high":0.345633,"low":0.336874,"close":0.341224},{"date":"2021-12-15","open":0.341226,"high":0.343739,"low":0.335604,"close":0.338404},{"date":"2021-12-16","open":0.337938,"high":0.344287,"low":0.333602,"close":0.341346},{"date":"2021-12-17","open":0.341827,"high":0.35061,"low":0.334726,"close":0.343018},{"date":"2021-12-20","open":0.342187,"high":0.346507,"low":0.336283,"close":0.339629},{"date":"2021-12-21","open":0.340424,"high":0.345512,"low":0.33921,"close":0.341996},{"date":"2021-12-22","open":0.34156,"high":0.345813,"low":0.338196,"close":0.342296},{"date":"2021-12-23","open":0.344276,"high":0.346292,"low":0.339565,"close":0.342914},{"date":"2021-12-27","open":0.341197,"high":0.345703,"low":0.338074,"close":0.342042},{"date":"2021-12-28","open":0.340604,"high":0.344276,"low":0.337404,"close":0.341611},{"date":"2021-12-29","open":0.341166,"high":0.343745,"low":0.338176,"close":0.340811},{"date":"2021-12-30","open":0.340325,"high":0.343901,"low":0.33844,"close":0.340418},{"date":"2021-12-31","open":0.340659,"high":0.344838,"low":0.337318,"close":0.340855},{"date":"2022-01-03","open":0.34158,"high":0.347716,"low":0.337086,"close":0.342814},{"date":"2022-01-04","open":0.34594,"high":0.351568,"low":0.341588,"close":0.348034},{"date":"2022-01-05","open":0.34662,"high":0.353288,"low":0.342438,"close":0.34973},{"date":"2022-01-06","open":0.347709,"high":0.352826,"low":0.344191,"close":0.347809},{"date":"2022-01-07","open":0.346258,"high":0.351776,"low":0.343809,"close":0.346565},{"date":"2022-01-10","open":0.347111,"high":0.350305,"low":0.342243,"close":0.34696},{"date":"2022-01-11","open":0.347939,"high":0.352465,"low":0.343454,"close":0.347234},{"date":"2022-01-12","open":0.348074,"high":0.350911,"low":0.345265,"close":0.348131},{"date":"2022-01-13","open":0.348512,"high":0.352344,"low":0.345698,"close":0.349638},{"date":"2022-01-14","open":0.349086,"high":0.354383,"low":0.343072,"close":0.349522},{"date":"2022-01-18","open":0.351688,"high":0.353393,"low":0.345903,"close":0.35008},{"date":"2022-01-19","open":0.348701,"high":0.35248,"low":0.344169,"close":0.348154},{"date":"2022-01-20","open":0.347757,"high":0.353428,"low":0.343284,"close":0.349258},{"date":"2022-01-21","open":0.348372,"high":0.352076,"low":0.340781,"close":0.346975},{"date":"2022-01-24","open":0.34133,"high":0.357185,"low":0.331841,"close":0.34593},{"date":"2022-01-25","open":0.344956,"high":0.353776,"low":0.340271,"close":0.34913},{"date":"2022-01-26","open":0.353035,"high":0.362571,"low":0.344625,"close":0.35156},{"date":"2022-01-27","open":0.350627,"high":0.361002,"low":0.343375,"close":0.352188},{"date":"2022-01-28","open":0.352442,"high":0.364153,"low":0.341226,"close":0.352348},{"date":"2022-01-31","open":0.353107,"high":0.358403,"low":0.345471,"close":0.351602},{"date":"2022-02-01","open":0.351776,"high":0.36058,"low":0.346883,"close":0.351398},{"date":"2022-02-02","open":0.350891,"high":0.355044,"low":0.344796,"close":0.348664},{"date":"2022-02-03","open":0.347692,"high":0.355405,"low":0.342975,"close":0.351314},{"date":"2022-02-04","open":0.355228,"high":0.360301,"low":0.346332,"close":0.353412},{"date":"2022-02-07","open":0.355332,"high":0.360493,"low":0.351812,"close":0.358536},{"date":"2022-02-08","open":0.358165,"high":0.36598,"low":0.357623,"close":0.360423},{"date":"2022-02-09","open":0.360406,"high":0.364423,"low":0.352471,"close":0.355008},{"date":"2022-02-10","open":0.35788,"high":0.372385,"low":0.351123,"close":0.364554},{"date":"2022-02-11","open":0.367547,"high":0.369611,"low":0.353179,"close":0.357634},{"date":"2022-02-14","open":0.355094,"high":0.368201,"low":0.349364,"close":0.364007},{"date":"2022-02-15","open":0.36455,"high":0.373835,"low":0.360357,"close":0.367016},{"date":"2022-02-16","open":0.367446,"high":0.373162,"low":0.362201,"close":0.366206},{"date":"2022-02-17","open":0.364737,"high":0.377455,"low":0.35969,"close":0.372534},{"date":"2022-02-18","open":0.371731,"high":0.377933,"low":0.368462,"close":0.372906},{"date":"2022-02-22","open":0.370351,"high":0.376827,"low":0.365337,"close":0.369944},{"date":"2022-02-23","open":0.368023,"high":0.374309,"low":0.362701,"close":0.369488},{"date":"2022-02-24","open":0.361897,"high":0.37819,"low":0.356018,"close":0.369436},{"date":"2022-02-25","open":0.370636,"high":0.38293,"low":0.361629,"close":0.373263},{"date":"2022-02-28","open":0.375823,"high":0.386221,"low":0.371709,"close":0.380115},{"date":"2022-03-01","open":0.381063,"high":0.389027,"low":0.374148,"close":0.381894},{"date":"2022-03-02","open":0.381826,"high":0.386978,"low":0.372573,"close":0.379468},{"date":"2022-03-03","open":0.381838,"high":0.387101,"low":0.377081,"close":0.382618},{"date":"2022-03-04","open":0.379383,"high":0.388951,"low":0.367568,"close":0.377496},{"date":"2022-03-07","open":0.377948,"high":0.382841,"low":0.367666,"close":0.375993},{"date":"2022-03-08","open":0.378433,"high":0.390259,"low":0.357321,"close":0.371572},{"date":"2022-03-09","open":0.37432,"high":0.382609,"low":0.366488,"close":0.374587},{"date":"2022-03-10","open":0.375377,"high":0.382474,"low":0.368,"close":0.374604},{"date":"2022-03-11","open":0.372853,"high":0.383438,"low":0.368793,"close":0.376764},{"date":"2022-03-14","open":0.373638,"high":0.382136,"low":0.367364,"close":0.375521},{"date":"2022-03-15","open":0.37554,"high":0.381878,"low":0.369781,"close":0.374969},{"date":"2022-03-16","open":0.377375,"high":0.381686,"low":0.366335,"close":0.372323},{"date":"2022-03-17","open":0.37202,"high":0.377527,"low":0.366454,"close":0.373369},{"date":"2022-03-18","open":0.373652,"high":0.376734,"low":0.366476,"close":0.369187},{"date":"2022-03-21","open":0.372835,"high":0.379338,"low":0.367804,"close":0.372662},{"date":"2022-03-22","open":0.374171,"high":0.375701,"low":0.364508,"close":0.369965},{"date":"2022-03-23","open":0.369863,"high":0.374962,"low":0.36302,"close":0.369464},{"date":"2022-03-24","open":0.369621,"high":0.373737,"low":0.367025,"close":0.370767},{"date":"2022-03-25","open":0.371708,"high":0.374688,"low":0.367993,"close":0.372367},{"date":"2022-03-28","open":0.372683,"high":0.378352,"low":0.369247,"close":0.37362},{"date":"2022-03-29","open":0.371869,"high":0.375849,"low":0.366236,"close":0.369582},{"date":"2022-03-30","open":0.368888,"high":0.374488,"low":0.365906,"close":0.370386},{"date":"2022-03-31","open":0.369543,"high":0.374484,"low":0.366214,"close":0.370415},{"date":"2022-04-01","open":0.371255,"high":0.376113,"low":0.365386,"close":0.370346},{"date":"2022-04-04","open":0.370173,"high":0.374978,"low":0.364366,"close":0.36936},{"date":"2022-04-05","open":0.370722,"high":0.375713,"low":0.363928,"close":0.368555},{"date":"2022-04-06","open":0.369409,"high":0.373237,"low":0.360741,"close":0.366031},{"date":"2022-04-07","open":0.366971,"high":0.372819,"low":0.3619,"close":0.367662},{"date":"2022-04-08","open":0.366958,"high":0.373215,"low":0.363636,"close":0.368682},{"date":"2022-04-11","open":0.368124,"high":0.373143,"low":0.363719,"close":0.369699},{"date":"2022-04-12","open":0.370468,"high":0.375427,"low":0.365817,"close":0.372533},{"date":"2022-04-13","open":0.371241,"high":0.377744,"low":0.36952,"close":0.374162},{"date":"2022-04-14","open":0.374452,"high":0.381754,"low":0.371973,"close":0.378243},{"date":"2022-04-18","open":0.378285,"high":0.383502,"low":0.372468,"close":0.378125},{"date":"2022-04-19","open":0.379769,"high":0.384185,"low":0.37212,"close":0.376345},{"date":"2022-04-20","open":0.376698,"high":0.381303,"low":0.371654,"close":0.375905},{"date":"2022-04-21","open":0.375398,"high":0.383624,"low":0.370797,"close":0.378689},{"date":"2022-04-22","open":0.377622,"high":0.385832,"low":0.371883,"close":0.37903},{"date":"2022-04-25","open":0.386814,"high":0.392982,"low":0.37247,"close":0.379533},{"date":"2022-04-26","open":0.376617,"high":0.384241,"low":0.370915,"close":0.375361},{"date":"2022-04-27","open":0.374813,"high":0.382701,"low":0.367876,"close":0.37495},{"date":"2022-04-28","open":0.370481,"high":0.381314,"low":0.363135,"close":0.372901},{"date":"2022-04-29","open":0.371287,"high":0.385217,"low":0.363508,"close":0.376274},{"date":"2022-05-02","open":0.377341,"high":0.395172,"low":0.360775,"close":0.378159},{"date":"2022-05-03","open":0.376729,"high":0.38384,"low":0.370149,"close":0.375499},{"date":"2022-05-04","open":0.375873,"high":0.388521,"low":0.361475,"close":0.374037},{"date":"2022-05-05","open":0.373715,"high":0.384611,"low":0.369317,"close":0.378602},{"date":"2022-05-06","open":0.379343,"high":0.387091,"low":0.375117,"close":0.379907},{"date":"2022-05-09","open":0.379995,"high":0.387296,"low":0.370409,"close":0.376296},{"date":"2022-05-10","open":0.372574,"high":0.382548,"low":0.365819,"close":0.373258},{"date":"2022-05-11","open":0.376595,"high":0.38371,"low":0.370976,"close":0.376831},{"date":"2022-05-12","open":0.374657,"high":0.383742,"low":0.367521,"close":0.37858},{"date":"2022-05-13","open":0.379672,"high":0.388292,"low":0.368167,"close":0.37831},{"date":"2022-05-16","open":0.37672,"high":0.38277,"low":0.371185,"close":0.375905},{"date":"2022-05-17","open":0.377046,"high":0.383011,"low":0.370048,"close":0.377049},{"date":"2022-05-18","open":0.376648,"high":0.402161,"low":0.350607,"close":0.373969},{"date":"2022-05-19","open":0.375138,"high":0.381787,"low":0.366507,"close":0.372208},{"date":"2022-05-20","open":0.372843,"high":0.383661,"low":0.365878,"close":0.375932},{"date":"2022-05-23","open":0.375434,"high":0.385768,"low":0.368913,"close":0.379589},{"date":"2022-05-24","open":0.37875,"high":0.388653,"low":0.372935,"close":0.38148},{"date":"2022-05-25","open":0.381293,"high":0.38614,"low":0.375243,"close":0.37918},{"date":"2022-05-26","open":0.379202,"high":0.385298,"low":0.373838,"close":0.377991},{"date":"2022-05-27","open":0.375219,"high":0.380905,"low":0.373319,"close":0.37655},{"date":"2022-05-31","open":0.374781,"high":0.388946,"low":0.368757,"close":0.377824},{"date":"2022-06-01","open":0.377096,"high":0.388719,"low":0.368987,"close":0.378822},{"date":"2022-06-02","open":0.381476,"high":0.391884,"low":0.372474,"close":0.382349},{"date":"2022-06-03","open":0.383275,"high":0.387138,"low":0.377033,"close":0.381984},{"date":"2022-06-06","open":0.380452,"high":0.387118,"low":0.373822,"close":0.379787},{"date":"2022-06-07","open":0.376509,"high":0.385885,"low":0.372887,"close":0.379743},{"date":"2022-06-08","open":0.380053,"high":0.382836,"low":0.375037,"close":0.379473},{"date":"2022-06-09","open":0.380592,"high":0.389439,"low":0.370095,"close":0.379654},{"date":"2022-06-10","open":0.379015,"high":0.388147,"low":0.368838,"close":0.377861},{"date":"2022-06-13","open":0.378434,"high":0.391613,"low":0.372506,"close":0.383999},{"date":"2022-06-14","open":0.379562,"high":0.393194,"low":0.36651,"close":0.379388},{"date":"2022-06-15","open":0.379939,"high":0.388892,"low":0.368931,"close":0.378161},{"date":"2022-06-16","open":0.374385,"high":0.383728,"low":0.367601,"close":0.37617},{"date":"2022-06-17","open":0.380182,"high":0.385029,"low":0.37191,"close":0.37839},{"date":"2022-06-21","open":0.376114,"high":0.386908,"low":0.366613,"close":0.377699},{"date":"2022-06-22","open":0.37797,"high":0.385122,"low":0.370084,"close":0.377399},{"date":"2022-06-23","open":0.374283,"high":0.379467,"low":0.370776,"close":0.377087},{"date":"2022-06-24","open":0.37497,"high":0.384653,"low":0.373729,"close":0.379462},{"date":"2022-06-27","open":0.379695,"high":0.382787,"low":0.374738,"close":0.378179},{"date":"2022-06-28","open":0.377386,"high":0.389136,"low":0.368715,"close":0.379733},{"date":"2022-06-29","open":0.376611,"high":0.381675,"low":0.372583,"close":0.376237},{"date":"2022-06-30","open":0.372883,"high":0.38103,"low":0.370927,"close":0.377475},{"date":"2022-07-01","open":0.378553,"high":0.388815,"low":0.370576,"close":0.38007},{"date":"2022-07-05","open":0.380597,"high":0.388193,"low":0.368499,"close":0.374416},{"date":"2022-07-06","open":0.374118,"high":0.378157,"low":0.367491,"close":0.37147},{"date":"2022-07-07","open":0.373171,"high":0.375369,"low":0.366581,"close":0.369277},{"date":"2022-07-08","open":0.369526,"high":0.371856,"low":0.3641,"close":0.367349},{"date":"2022-07-11","open":0.367481,"high":0.37325,"low":0.362211,"close":0.369215},{"date":"2022-07-12","open":0.364162,"high":0.375733,"low":0.360432,"close":0.369735},{"date":"2022-07-13","open":0.369823,"high":0.375045,"low":0.361526,"close":0.366725},{"date":"2022-07-14","open":0.36443,"high":0.371199,"low":0.358144,"close":0.363668},{"date":"2022-07-15","open":0.366231,"high":0.370368,"low":0.358952,"close":0.365241},{"date":"2022-07-18","open":0.365294,"high":0.372714,"low":0.359203,"close":0.366397},{"date":"2022-07-19","open":0.364699,"high":0.371523,"low":0.362694,"close":0.367694},{"date":"2022-07-20","open":0.366951,"high":0.373701,"low":0.358504,"close":0.365506},{"date":"2022-07-21","open":0.364665,"high":0.369301,"low":0.358834,"close":0.364133},{"date":"2022-07-22","open":0.362895,"high":0.367203,"low":0.3595,"close":0.363127},{"date":"2022-07-25","open":0.3614,"high":0.368552,"low":0.358832,"close":0.366147},{"date":"2022-07-26","open":0.367884,"high":0.376979,"low":0.363568,"close":0.367864},{"date":"2022-07-27","open":0.368819,"high":0.373773,"low":0.359349,"close":0.367213},{"date":"2022-07-28","open":0.366091,"high":0.375314,"low":0.359125,"close":0.366392},{"date":"2022-07-29","open":0.366866,"high":0.370783,"low":0.362605,"close":0.36677},{"date":"2022-08-01","open":0.367173,"high":0.372615,"low":0.360347,"close":0.364623},{"date":"2022-08-02","open":0.365039,"high":0.368679,"low":0.358058,"close":0.362642},{"date":"2022-08-03","open":0.362977,"high":0.367883,"low":0.357562,"close":0.361477},{"date":"2022-08-04","open":0.36073,"high":0.365048,"low":0.356003,"close":0.362029},{"date":"2022-08-05","open":0.364872,"high":0.369084,"low":0.358729,"close":0.363105},{"date":"2022-08-08","open":0.361226,"high":0.368163,"low":0.356595,"close":0.362209},{"date":"2022-08-09","open":0.361462,"high":0.363934,"low":0.358671,"close":0.361318},{"date":"2022-08-10","open":0.361925,"high":0.365098,"low":0.357649,"close":0.361771},{"date":"2022-08-11","open":0.361136,"high":0.366348,"low":0.356143,"close":0.361175},{"date":"2022-08-12","open":0.360541,"high":0.363553,"low":0.355677,"close":0.359217},{"date":"2022-08-15","open":0.357991,"high":0.365894,"low":0.354427,"close":0.359772},{"date":"2022-08-16","open":0.359161,"high":0.365148,"low":0.356004,"close":0.360637},{"date":"2022-08-17","open":0.359967,"high":0.362898,"low":0.357652,"close":0.360004},{"date":"2022-08-18","open":0.359252,"high":0.363177,"low":0.357652,"close":0.36153},{"date":"2022-08-19","open":0.362761,"high":0.365101,"low":0.358875,"close":0.361714},{"date":"2022-08-22","open":0.359942,"high":0.364678,"low":0.354574,"close":0.359765},{"date":"2022-08-23","open":0.358902,"high":0.363077,"low":0.356033,"close":0.360318},{"date":"2022-08-24","open":0.36015,"high":0.362585,"low":0.356825,"close":0.359032},{"date":"2022-08-25","open":0.359493,"high":0.364789,"low":0.356287,"close":0.360741},{"date":"2022-08-26","open":0.359691,"high":0.370985,"low":0.349928,"close":0.360546},{"date":"2022-08-29","open":0.359152,"high":0.363894,"low":0.356039,"close":0.359505},{"date":"2022-08-30","open":0.360847,"high":0.365055,"low":0.354857,"close":0.359269},{"date":"2022-08-31","open":0.358898,"high":0.363124,"low":0.353764,"close":0.358217},{"date":"2022-09-01","open":0.360286,"high":0.364427,"low":0.354318,"close":0.358693},{"date":"2022-09-02","open":0.359141,"high":0.369474,"low":0.34806,"close":0.358315},{"date":"2022-09-06","open":0.358463,"high":0.366405,"low":0.353381,"close":0.360923},{"date":"2022-09-07","open":0.359395,"high":0.36774,"low":0.35286,"close":0.359654},{"date":"2022-09-08","open":0.359301,"high":0.365267,"low":0.353687,"close":0.359761},{"date":"2022-09-09","open":0.360093,"high":0.366284,"low":0.354397,"close":0.359774},{"date":"2022-09-12","open":0.360409,"high":0.363589,"low":0.356971,"close":0.359402},{"date":"2022-09-13","open":0.36058,"high":0.372686,"low":0.348782,"close":0.361209},{"date":"2022-09-14","open":0.360695,"high":0.364504,"low":0.357232,"close":0.360387},{"date":"2022-09-15","open":0.358393,"high":0.365308,"low":0.352159,"close":0.358874},{"date":"2022-09-16","open":0.35862,"high":0.361876,"low":0.353592,"close":0.356591},{"date":"2022-09-19","open":0.355501,"high":0.360961,"low":0.350868,"close":0.355538},{"date":"2022-09-20","open":0.356128,"high":0.359763,"low":0.350695,"close":0.354606},{"date":"2022-09-21","open":0.354015,"high":0.36058,"low":0.34523,"close":0.352648},{"date":"2022-09-22","open":0.353622,"high":0.35543,"low":0.348461,"close":0.351483},{"date":"2022-09-23","open":0.35014,"high":0.354891,"low":0.343704,"close":0.347733},{"date":"2022-09-26","open":0.347472,"high":0.349609,"low":0.339333,"close":0.343544},{"date":"2022-09-27","open":0.345221,"high":0.353244,"low":0.331235,"close":0.339618},{"date":"2022-09-28","open":0.339464,"high":0.346466,"low":0.329619,"close":0.337819},{"date":"2022-09-29","open":0.338211,"high":0.347212,"low":0.331087,"close":0.339535},{"date":"2022-09-30","open":0.339138,"high":0.350469,"low":0.332858,"close":0.343134},{"date":"2022-10-03","open":0.344667,"high":0.34873,"low":0.338343,"close":0.342814},{"date":"2022-10-04","open":0.340223,"high":0.3492,"low":0.334617,"close":0.339776},{"date":"2022-10-05","open":0.338384,"high":0.345996,"low":0.332216,"close":0.338795},{"date":"2022-10-06","open":0.337777,"high":0.345231,"low":0.330502,"close":0.338022},{"date":"2022-10-07","open":0.338817,"high":0.342216,"low":0.332802,"close":0.337293},{"date":"2022-10-10","open":0.337058,"high":0.340964,"low":0.33133,"close":0.336114},{"date":"2022-10-11","open":0.335676,"high":0.341793,"low":0.330188,"close":0.335076},{"date":"2022-10-12","open":0.327328,"high":0.336375,"low":0.322437,"close":0.325521},{"date":"2022-10-13","open":0.326032,"high":0.336171,"low":0.309986,"close":0.31997},{"date":"2022-10-14","open":0.319866,"high":0.332196,"low":0.311699,"close":0.323051},{"date":"2022-10-17","open":0.322923,"high":0.328637,"low":0.320122,"close":0.322411},{"date":"2022-10-18","open":0.322103,"high":0.327432,"low":0.31711,"close":0.322404},{"date":"2022-10-19","open":0.322103,"high":0.328091,"low":0.316936,"close":0.322796},{"date":"2022-10-20","open":0.320149,"high":0.326807,"low":0.31521,"close":0.321241},{"date":"2022-10-21","open":0.321262,"high":0.328937,"low":0.316599,"close":0.323356},{"date":"2022-10-24","open":0.324009,"high":0.330509,"low":0.317845,"close":0.324009},{"date":"2022-10-25","open":0.331462,"high":0.334692,"low":0.32286,"close":0.330678},{"date":"2022-10-26","open":0.329187,"high":0.33524,"low":0.325373,"close":0.331658},{"date":"2022-10-27","open":0.331374,"high":0.335107,"low":0.328193,"close":0.332793},{"date":"2022-10-28","open":0.331497,"high":0.339369,"low":0.325097,"close":0.333425},{"date":"2022-10-31","open":0.333977,"high":0.335494,"low":0.326101,"close":0.329607},{"date":"2022-11-01","open":0.331767,"high":0.335149,"low":0.324763,"close":0.32994},{"date":"2022-11-02","open":0.329904,"high":0.338048,"low":0.320133,"close":0.329948},{"date":"2022-11-03","open":0.328714,"high":0.334221,"low":0.324762,"close":0.330633},{"date":"2022-11-04","open":0.333296,"high":0.337563,"low":0.325713,"close":0.331469},{"date":"2022-11-07","open":0.330102,"high":0.334228,"low":0.327981,"close":0.330115},{"date":"2022-11-08","open":0.331135,"high":0.334396,"low":0.323651,"close":0.32981},{"date":"2022-11-09","open":0.331148,"high":0.334305,"low":0.32446,"close":0.329151},{"date":"2022-11-10","open":0.329866,"high":0.341846,"low":0.326263,"close":0.335058},{"date":"2022-11-11","open":0.338817,"high":0.350262,"low":0.331389,"close":0.344398},{"date":"2022-11-14","open":0.343203,"high":0.349688,"low":0.338821,"close":0.343632},{"date":"2022-11-15","open":0.34335,"high":0.350302,"low":0.335758,"close":0.342175},{"date":"2022-11-16","open":0.340942,"high":0.343405,"low":0.335634,"close":0.339371},{"date":"2022-11-17","open":0.339118,"high":0.342332,"low":0.333759,"close":0.337222},{"date":"2022-11-18","open":0.338438,"high":0.340907,"low":0.33436,"close":0.337175},{"date":"2022-11-21","open":0.336918,"high":0.341644,"low":0.330579,"close":0.335894},{"date":"2022-11-22","open":0.336204,"high":0.338992,"low":0.332494,"close":0.337319},{"date":"2022-11-23","open":0.337784,"high":0.340325,"low":0.334802,"close":0.338394},{"date":"2022-11-25","open":0.339853,"high":0.34147,"low":0.337189,"close":0.340503},{"date":"2022-11-28","open":0.339967,"high":0.34385,"low":0.337269,"close":0.340965},{"date":"2022-11-29","open":0.34108,"high":0.345652,"low":0.337913,"close":0.342187},{"date":"2022-11-30","open":0.340902,"high":0.353307,"low":0.332526,"close":0.342893},{"date":"2022-12-01","open":0.342948,"high":0.348121,"low":0.340418,"close":0.343141},{"date":"2022-12-02","open":0.345707,"high":0.350957,"low":0.340293,"close":0.346545},{"date":"2022-12-05","open":0.34569,"high":0.349934,"low":0.343916,"close":0.346603},{"date":"2022-12-06","open":0.345687,"high":0.353514,"low":0.343101,"close":0.349282},{"date":"2022-12-07","open":0.348991,"high":0.352648,"low":0.34667,"close":0.348776},{"date":"2022-12-08","open":0.349816,"high":0.352256,"low":0.344331,"close":0.347209},{"date":"2022-12-09","open":0.345312,"high":0.348757,"low":0.34249,"close":0.344839},{"date":"2022-12-12","open":0.343686,"high":0.351009,"low":0.342111,"close":0.34772},{"date":"2022-12-13","open":0.346364,"high":0.353668,"low":0.341469,"close":0.348018},{"date":"2022-12-14","open":0.348726,"high":0.354966,"low":0.341995,"close":0.348986},{"date":"2022-12-15","open":0.349434,"high":0.358148,"low":0.342017,"close":0.350125},{"date":"2022-12-16","open":0.348456,"high":0.353765,"low":0.344004,"close":0.347954},{"date":"2022-12-19","open":0.347396,"high":0.351594,"low":0.340492,"close":0.346531},{"date":"2022-12-20","open":0.345507,"high":0.34959,"low":0.344307,"close":0.346466},{"date":"2022-12-21","open":0.347397,"high":0.353087,"low":0.343369,"close":0.349589},{"date":"2022-12-22","open":0.34873,"high":0.35541,"low":0.344136,"close":0.349771},{"date":"2022-12-23","open":0.351003,"high":0.353948,"low":0.346207,"close":0.350159},{"date":"2022-12-27","open":0.348811,"high":0.352718,"low":0.346985,"close":0.35074},{"date":"2022-12-28","open":0.350136,"high":0.355924,"low":0.344045,"close":0.349766},{"date":"2022-12-29","open":0.350704,"high":0.352686,"low":0.348354,"close":0.351412},{"date":"2022-12-30","open":0.352409,"high":0.356517,"low":0.347164,"close":0.352098},{"date":"2023-01-03","open":0.351957,"high":0.359971,"low":0.344011,"close":0.350872},{"date":"2023-01-04","open":0.351987,"high":0.356688,"low":0.346239,"close":0.351567},{"date":"2023-01-05","open":0.351764,"high":0.355083,"low":0.347262,"close":0.351214},{"date":"2023-01-06","open":0.351826,"high":0.356096,"low":0.344168,"close":0.350083},{"date":"2023-01-09","open":0.350809,"high":0.356356,"low":0.342398,"close":0.349133},{"date":"2023-01-10","open":0.350131,"high":0.354227,"low":0.344901,"close":0.349339},{"date":"2023-01-11","open":0.347734,"high":0.356102,"low":0.341717,"close":0.348273},{"date":"2023-01-12","open":0.3496,"high":0.354666,"low":0.341818,"close":0.348219},{"date":"2023-01-13","open":0.346066,"high":0.352874,"low":0.34479,"close":0.350548},{"date":"2023-01-17","open":0.35044,"high":0.355462,"low":0.346719,"close":0.350335},{"date":"2023-01-18","open":0.351004,"high":0.359482,"low":0.339593,"close":0.348503},{"date":"2023-01-19","open":0.348727,"high":0.3578,"low":0.346808,"close":0.35206},{"date":"2023-01-20","open":0.353477,"high":0.358832,"low":0.349638,"close":0.353661},{"date":"2023-01-23","open":0.354567,"high":0.358997,"low":0.351663,"close":0.356138},{"date":"2023-01-24","open":0.354224,"high":0.367171,"low":0.349974,"close":0.354737},{"date":"2023-01-25","open":0.353411,"high":0.359868,"low":0.348238,"close":0.354388},{"date":"2023-01-26","open":0.354288,"high":0.359327,"low":0.352828,"close":0.357244},{"date":"2023-01-27","open":0.358367,"high":0.361609,"low":0.354638,"close":0.356621},{"date":"2023-01-30","open":0.356579,"high":0.361653,"low":0.352619,"close":0.3578},{"date":"2023-01-31","open":0.358284,"high":0.362273,"low":0.353715,"close":0.358555},{"date":"2023-02-01","open":0.357795,"high":0.363282,"low":0.351787,"close":0.357484},{"date":"2023-02-02","open":0.358787,"high":0.362115,"low":0.351255,"close":0.354651},{"date":"2023-02-03","open":0.353007,"high":0.361688,"low":0.345788,"close":0.353772},{"date":"2023-02-06","open":0.352245,"high":0.355799,"low":0.346444,"close":0.350192},{"date":"2023-02-07","open":0.350402,"high":0.355902,"low":0.346102,"close":0.35014},{"date":"2023-02-08","open":0.350409,"high":0.351974,"low":0.347808,"close":0.348913},{"date":"2023-02-09","open":0.343087,"high":0.350616,"low":0.337696,"close":0.345063},{"date":"2023-02-10","open":0.344963,"high":0.346945,"low":0.333428,"close":0.338365},{"date":"2023-02-13","open":0.339839,"high":0.345149,"low":0.335129,"close":0.34089},{"date":"2023-02-14","open":0.339977,"high":0.348418,"low":0.336023,"close":0.339023},{"date":"2023-02-15","open":0.342286,"high":0.343261,"low":0.336439,"close":0.33856},{"date":"2023-02-16","open":0.338961,"high":0.342729,"low":0.333239,"close":0.337417},{"date":"2023-02-17","open":0.339689,"high":0.344506,"low":0.336583,"close":0.341048},{"date":"2023-02-21","open":0.341668,"high":0.344822,"low":0.336621,"close":0.339426},{"date":"2023-02-22","open":0.338671,"high":0.343403,"low":0.336753,"close":0.340563},{"date":"2023-02-23","open":0.339692,"high":0.345277,"low":0.337929,"close":0.34082},{"date":"2023-02-24","open":0.340135,"high":0.343737,"low":0.336812,"close":0.340077},{"date":"2023-02-27","open":0.340058,"high":0.343296,"low":0.337038,"close":0.34006},{"date":"2023-02-28","open":0.341377,"high":0.344688,"low":0.337827,"close":0.342938},{"date":"2023-03-01","open":0.343141,"high":0.349929,"low":0.338455,"close":0.343548},{"date":"2023-03-02","open":0.345082,"high":0.352103,"low":0.338398,"close":0.344565},{"date":"2023-03-03","open":0.34422,"high":0.348334,"low":0.341366,"close":0.343286},{"date":"2023-03-06","open":0.344095,"high":0.350598,"low":0.341011,"close":0.347896},{"date":"2023-03-07","open":0.348304,"high":0.352418,"low":0.342878,"close":0.347602},{"date":"2023-03-08","open":0.347695,"high":0.351205,"low":0.344543,"close":0.346831},{"date":"2023-03-09","open":0.348693,"high":0.353621,"low":0.339986,"close":0.3461},{"date":"2023-03-10","open":0.346027,"high":0.351778,"low":0.338556,"close":0.344184},{"date":"2023-03-13","open":0.343193,"high":0.352645,"low":0.334311,"close":0.344309},{"date":"2023-03-14","open":0.347846,"high":0.352393,"low":0.341465,"close":0.345934},{"date":"2023-03-15","open":0.342477,"high":0.349212,"low":0.335333,"close":0.342128},{"date":"2023-03-16","open":0.340241,"high":0.344171,"low":0.337288,"close":0.341624},{"date":"2023-03-17","open":0.34168,"high":0.346381,"low":0.33754,"close":0.342717},{"date":"2023-03-20","open":0.34085,"high":0.345279,"low":0.337517,"close":0.341235},{"date":"2023-03-21","open":0.340932,"high":0.344622,"low":0.336084,"close":0.338857},{"date":"2023-03-22","open":0.339631,"high":0.345029,"low":0.334671,"close":0.340207},{"date":"2023-03-23","open":0.341304,"high":0.345046,"low":0.336982,"close":0.341133},{"date":"2023-03-24","open":0.341302,"high":0.345938,"low":0.334058,"close":0.340052},{"date":"2023-03-27","open":0.340461,"high":0.34287,"low":0.337393,"close":0.341802},{"date":"2023-03-28","open":0.34233,"high":0.344281,"low":0.339521,"close":0.342306},{"date":"2023-03-29","open":0.341655,"high":0.344186,"low":0.340446,"close":0.342392},{"date":"2023-03-30","open":0.341878,"high":0.344791,"low":0.340043,"close":0.342034},{"date":"2023-03-31","open":0.34069,"high":0.343316,"low":0.339032,"close":0.340263},{"date":"2023-04-03","open":0.342496,"high":0.346563,"low":0.338477,"close":0.341918},{"date":"2023-04-04","open":0.342463,"high":0.346438,"low":0.338569,"close":0.342095},{"date":"2023-04-05","open":0.341228,"high":0.344259,"low":0.337911,"close":0.341973},{"date":"2023-04-06","open":0.342935,"high":0.344293,"low":0.337664,"close":0.340855},{"date":"2023-04-10","open":0.339934,"high":0.345038,"low":0.337249,"close":0.342194},{"date":"2023-04-11","open":0.341566,"high":0.343128,"low":0.339352,"close":0.342117},{"date":"2023-04-12","open":0.342,"high":0.345844,"low":0.339047,"close":0.343394},{"date":"2023-04-13","open":0.343664,"high":0.346823,"low":0.338443,"close":0.342499},{"date":"2023-04-14","open":0.343897,"high":0.345233,"low":0.341159,"close":0.343578},{"date":"2023-04-17","open":0.343775,"high":0.34625,"low":0.341759,"close":0.34405},{"date":"2023-04-18","open":0.343725,"high":0.346141,"low":0.341162,"close":0.343884},{"date":"2023-04-19","open":0.34404,"high":0.346413,"low":0.342273,"close":0.344738},{"date":"2023-04-20","open":0.344244,"high":0.347448,"low":0.341002,"close":0.345114},{"date":"2023-04-21","open":0.344105,"high":0.347161,"low":0.342311,"close":0.345451},{"date":"2023-04-24","open":0.347185,"high":0.351259,"low":0.340998,"close":0.344744},{"date":"2023-04-25","open":0.343964,"high":0.344555,"low":0.334578,"close":0.336566},{"date":"2023-04-26","open":0.337224,"high":0.339437,"low":0.334653,"close":0.337064},{"date":"2023-04-27","open":0.337602,"high":0.340035,"low":0.332245,"close":0.335706},{"date":"2023-04-28","open":0.334966,"high":0.338325,"low":0.331281,"close":0.336057},{"date":"2023-05-01","open":0.336834,"high":0.339973,"low":0.333073,"close":0.335455},{"date":"2023-05-02","open":0.33518,"high":0.338024,"low":0.328675,"close":0.332952},{"date":"2023-05-03","open":0.332433,"high":0.334654,"low":0.329004,"close":0.3312},{"date":"2023-05-04","open":0.330122,"high":0.332692,"low":0.327456,"close":0.329507},{"date":"2023-05-05","open":0.330049,"high":0.333749,"low":0.32718,"close":0.329541},{"date":"2023-05-08","open":0.329938,"high":0.33252,"low":0.327887,"close":0.330592},{"date":"2023-05-09","open":0.328278,"high":0.330808,"low":0.325063,"close":0.326517},{"date":"2023-05-10","open":0.326207,"high":0.330306,"low":0.322068,"close":0.326865},{"date":"2023-05-11","open":0.32726,"high":0.331244,"low":0.322269,"close":0.326917},{"date":"2023-05-12","open":0.326917,"high":0.329264,"low":0.324636,"close":0.326892},{"date":"2023-05-15","open":0.326703,"high":0.331186,"low":0.323598,"close":0.32913},{"date":"2023-05-16","open":0.328568,"high":0.331879,"low":0.324763,"close":0.326837},{"date":"2023-05-17","open":0.327971,"high":0.33232,"low":0.324035,"close":0.328803},{"date":"2023-05-18","open":0.329344,"high":0.331075,"low":0.326378,"close":0.327835},{"date":"2023-05-19","open":0.327549,"high":0.330194,"low":0.32464,"close":0.327513},{"date":"2023-05-22","open":0.328417,"high":0.337267,"low":0.32102,"close":0.329565},{"date":"2023-05-23","open":0.32983,"high":0.334092,"low":0.327761,"close":0.329983},{"date":"2023-05-24","open":0.329522,"high":0.333189,"low":0.325158,"close":0.329277},{"date":"2023-05-25","open":0.33098,"high":0.333773,"low":0.326512,"close":0.328672},{"date":"2023-05-26","open":0.329051,"high":0.332456,"low":0.326242,"close":0.328249},{"date":"2023-05-30","open":0.330056,"high":0.333149,"low":0.325086,"close":0.329167},{"date":"2023-05-31","open":0.327682,"high":0.332194,"low":0.321579,"close":0.327173},{"date":"2023-06-01","open":0.328582,"high":0.332799,"low":0.327166,"close":0.329327},{"date":"2023-06-02","open":0.331117,"high":0.337479,"low":0.326008,"close":0.332283},{"date":"2023-06-05","open":0.331792,"high":0.334622,"low":0.32524,"close":0.329822},{"date":"2023-06-06","open":0.329495,"high":0.338026,"low":0.324762,"close":0.332177},{"date":"2023-06-07","open":0.332079,"high":0.335893,"low":0.329152,"close":0.334351},{"date":"2023-06-08","open":0.334613,"high":0.336865,"low":0.329018,"close":0.331521},{"date":"2023-06-09","open":0.331682,"high":0.335193,"low":0.329104,"close":0.331615},{"date":"2023-06-12","open":0.332018,"high":0.335658,"low":0.328463,"close":0.331006},{"date":"2023-06-13","open":0.330588,"high":0.335045,"low":0.329546,"close":0.332984},{"date":"2023-06-14","open":0.333681,"high":0.33664,"low":0.329975,"close":0.33226},{"date":"2023-06-15","open":0.328937,"high":0.334024,"low":0.324112,"close":0.329708},{"date":"2023-06-16","open":0.330934,"high":0.334787,"low":0.327736,"close":0.331488},{"date":"2023-06-20","open":0.33017,"high":0.334485,"low":0.32597,"close":0.330581},{"date":"2023-06-21","open":0.330121,"high":0.335089,"low":0.326306,"close":0.331284},{"date":"2023-06-22","open":0.331013,"high":0.334104,"low":0.32834,"close":0.330131},{"date":"2023-06-23","open":0.329468,"high":0.333262,"low":0.325426,"close":0.328908},{"date":"2023-06-26","open":0.328803,"high":0.332881,"low":0.323929,"close":0.331116},{"date":"2023-06-27","open":0.33151,"high":0.333551,"low":0.326778,"close":0.328053},{"date":"2023-06-28","open":0.326872,"high":0.332861,"low":0.323444,"close":0.32945},{"date":"2023-06-29","open":0.328622,"high":0.332709,"low":0.325031,"close":0.326409},{"date":"2023-06-30","open":0.326016,"high":0.328203,"low":0.322715,"close":0.325127},{"date":"2023-07-03","open":0.326641,"high":0.330463,"low":0.323368,"close":0.326401},{"date":"2023-07-05","open":0.325838,"high":0.330324,"low":0.322245,"close":0.327098},{"date":"2023-07-06","open":0.326839,"high":0.330034,"low":0.323963,"close":0.324544},{"date":"2023-07-07","open":0.324561,"high":0.330547,"low":0.321336,"close":0.326415},{"date":"2023-07-10","open":0.3258,"high":0.327294,"low":0.318111,"close":0.321812},{"date":"2023-07-11","open":0.322486,"high":0.326499,"low":0.318519,"close":0.323513},{"date":"2023-07-12","open":0.324764,"high":0.328178,"low":0.32203,"close":0.326691},{"date":"2023-07-13","open":0.323574,"high":0.329914,"low":0.318941,"close":0.321815},{"date":"2023-07-14","open":0.320132,"high":0.32626,"low":0.31856,"close":0.323575},{"date":"2023-07-17","open":0.326071,"high":0.329522,"low":0.323459,"close":0.327587},{"date":"2023-07-18","open":0.328732,"high":0.333206,"low":0.323359,"close":0.328382},{"date":"2023-07-19","open":0.328486,"high":0.33505,"low":0.325188,"close":0.330935},{"date":"2023-07-20","open":0.32896,"high":0.334083,"low":0.324596,"close":0.329583},{"date":"2023-07-21","open":0.328547,"high":0.331115,"low":0.325064,"close":0.328355},{"date":"2023-07-24","open":0.327509,"high":0.330336,"low":0.325968,"close":0.327153},{"date":"2023-07-25","open":0.327189,"high":0.328265,"low":0.32316,"close":0.325303},{"date":"2023-07-26","open":0.323671,"high":0.332369,"low":0.319108,"close":0.329071},{"date":"2023-07-27","open":0.328385,"high":0.335828,"low":0.324406,"close":0.331194},{"date":"2023-07-28","open":0.329179,"high":0.330734,"low":0.325129,"close":0.328306},{"date":"2023-07-31","open":0.329638,"high":0.334225,"low":0.325597,"close":0.330364},{"date":"2023-08-01","open":0.331164,"high":0.334549,"low":0.326723,"close":0.330639},{"date":"2023-08-02","open":0.329921,"high":0.335783,"low":0.324051,"close":0.329032},{"date":"2023-08-03","open":0.328798,"high":0.332246,"low":0.325177,"close":0.329414},{"date":"2023-08-04","open":0.329628,"high":0.33572,"low":0.32243,"close":0.328873},{"date":"2023-08-07","open":0.328098,"high":0.331334,"low":0.324448,"close":0.327412},{"date":"2023-08-08","open":0.32687,"high":0.33337,"low":0.323341,"close":0.330297},{"date":"2023-08-09","open":0.331249,"high":0.337458,"low":0.328378,"close":0.331884},{"date":"2023-08-10","open":0.333026,"high":0.336348,"low":0.32755,"close":0.331537},{"date":"2023-08-11","open":0.330652,"high":0.333915,"low":0.329336,"close":0.332373},{"date":"2023-08-14","open":0.332556,"high":0.335718,"low":0.328627,"close":0.331554},{"date":"2023-08-15","open":0.331368,"high":0.336223,"low":0.329064,"close":0.333444},{"date":"2023-08-16","open":0.33337,"high":0.336115,"low":0.330145,"close":0.333756},{"date":"2023-08-17","open":0.334308,"high":0.342194,"low":0.333223,"close":0.339647},{"date":"2023-08-18","open":0.339236,"high":0.344616,"low":0.336229,"close":0.34207},{"date":"2023-08-21","open":0.34243,"high":0.345741,"low":0.338953,"close":0.341316},{"date":"2023-08-22","open":0.342491,"high":0.345559,"low":0.339215,"close":0.341833},{"date":"2023-08-23","open":0.339633,"high":0.342689,"low":0.337447,"close":0.338367},{"date":"2023-08-24","open":0.338576,"high":0.343761,"low":0.333019,"close":0.33926},{"date":"2023-08-25","open":0.339268,"high":0.340587,"low":0.333927,"close":0.336585},{"date":"2023-08-28","open":0.334863,"high":0.338631,"low":0.333205,"close":0.335978},{"date":"2023-08-29","open":0.335885,"high":0.338677,"low":0.331917,"close":0.334383},{"date":"2023-08-30","open":0.334178,"high":0.3361,"low":0.330791,"close":0.333941},{"date":"2023-08-31","open":0.336233,"high":0.339987,"low":0.332962,"close":0.336275},{"date":"2023-09-01","open":0.335702,"high":0.344308,"low":0.33063,"close":0.338296},{"date":"2023-09-05","open":0.33805,"high":0.341607,"low":0.33358,"close":0.337735},{"date":"2023-09-06","open":0.335125,"high":0.339117,"low":0.333848,"close":0.336405},{"date":"2023-09-07","open":0.335229,"high":0.337652,"low":0.329267,"close":0.330669},{"date":"2023-09-08","open":0.331608,"high":0.332612,"low":0.327463,"close":0.330913},{"date":"2023-09-11","open":0.330261,"high":0.333597,"low":0.324528,"close":0.329067},{"date":"2023-09-12","open":0.330032,"high":0.331834,"low":0.325229,"close":0.327032},{"date":"2023-09-13","open":0.327483,"high":0.329274,"low":0.323859,"close":0.325245},{"date":"2023-09-14","open":0.323663,"high":0.326716,"low":0.320271,"close":0.322574},{"date":"2023-09-15","open":0.321978,"high":0.326485,"low":0.317622,"close":0.322175},{"date":"2023-09-18","open":0.320331,"high":0.327019,"low":0.318398,"close":0.325008},{"date":"2023-09-19","open":0.32573,"high":0.329329,"low":0.323341,"close":0.326267},{"date":"2023-09-20","open":0.325535,"high":0.331325,"low":0.32371,"close":0.327615},{"date":"2023-09-21","open":0.327737,"high":0.333581,"low":0.321987,"close":0.328088},{"date":"2023-09-22","open":0.330685,"high":0.332454,"low":0.325982,"close":0.328636},{"date":"2023-09-25","open":0.328601,"high":0.331967,"low":0.323415,"close":0.326966},{"date":"2023-09-26","open":0.327919,"high":0.331508,"low":0.32466,"close":0.327672},{"date":"2023-09-27","open":0.327433,"high":0.334438,"low":0.322427,"close":0.329952},{"date":"2023-09-28","open":0.330901,"high":0.334879,"low":0.327301,"close":0.329263},{"date":"2023-09-29","open":0.329248,"high":0.334861,"low":0.325568,"close":0.330382},{"date":"2023-10-02","open":0.330672,"high":0.334748,"low":0.324975,"close":0.327954},{"date":"2023-10-03","open":0.326661,"high":0.331857,"low":0.322235,"close":0.327251},{"date":"2023-10-04","open":0.325853,"high":0.330899,"low":0.323479,"close":0.325854},{"date":"2023-10-05","open":0.324347,"high":0.343717,"low":0.30946,"close":0.327171},{"date":"2023-10-06","open":0.327749,"high":0.341975,"low":0.320346,"close":0.331524},{"date":"2023-10-09","open":0.331,"high":0.335035,"low":0.322822,"close":0.327714},{"date":"2023-10-10","open":0.329559,"high":0.335308,"low":0.324252,"close":0.32865},{"date":"2023-10-11","open":0.328586,"high":0.335891,"low":0.320479,"close":0.330279},{"date":"2023-10-12","open":0.330627,"high":0.34193,"low":0.322349,"close":0.334071},{"date":"2023-10-13","open":0.332493,"high":0.338208,"low":0.328507,"close":0.330562},{"date":"2023-10-16","open":0.329317,"high":0.335169,"low":0.326274,"close":0.331699},{"date":"2023-10-17","open":0.333188,"high":0.33991,"low":0.329209,"close":0.337158},{"date":"2023-10-18","open":0.335983,"high":0.338969,"low":0.329988,"close":0.33358},{"date":"2023-10-19","open":0.334527,"high":0.341375,"low":0.330998,"close":0.338503},{"date":"2023-10-20","open":0.337919,"high":0.344499,"low":0.335573,"close":0.341062},{"date":"2023-10-23","open":0.340727,"high":0.34509,"low":0.334468,"close":0.337831},{"date":"2023-10-24","open":0.346924,"high":0.351766,"low":0.339576,"close":0.343054},{"date":"2023-10-25","open":0.344091,"high":0.348176,"low":0.339817,"close":0.345673},{"date":"2023-10-26","open":0.346508,"high":0.351085,"low":0.341087,"close":0.34558},{"date":"2023-10-27","open":0.342859,"high":0.353326,"low":0.33983,"close":0.346072},{"date":"2023-10-30","open":0.343645,"high":0.350131,"low":0.340878,"close":0.346007},{"date":"2023-10-31","open":0.347162,"high":0.35086,"low":0.34374,"close":0.34597},{"date":"2023-11-01","open":0.34704,"high":0.349472,"low":0.340083,"close":0.34233},{"date":"2023-11-02","open":0.342965,"high":0.347058,"low":0.337162,"close":0.342205},{"date":"2023-11-03","open":0.340289,"high":0.345492,"low":0.335881,"close":0.340188},{"date":"2023-11-06","open":0.343165,"high":0.34671,"low":0.338746,"close":0.341752},{"date":"2023-11-07","open":0.341247,"high":0.345533,"low":0.338262,"close":0.342027},{"date":"2023-11-08","open":0.340846,"high":0.344834,"low":0.338125,"close":0.34106},{"date":"2023-11-09","open":0.340315,"high":0.344611,"low":0.335816,"close":0.340997},{"date":"2023-11-10","open":0.339908,"high":0.345323,"low":0.334128,"close":0.339803},{"date":"2023-11-13","open":0.339042,"high":0.343025,"low":0.335348,"close":0.339334},{"date":"2023-11-14","open":0.339506,"high":0.34298,"low":0.337271,"close":0.339659},{"date":"2023-11-15","open":0.339656,"high":0.344861,"low":0.336217,"close":0.342063},{"date":"2023-11-16","open":0.339985,"high":0.345733,"low":0.334176,"close":0.340767},{"date":"2023-11-17","open":0.340315,"high":0.345901,"low":0.336999,"close":0.343368},{"date":"2023-11-20","open":0.343675,"high":0.347454,"low":0.341548,"close":0.344703},{"date":"2023-11-21","open":0.343845,"high":0.349807,"low":0.341535,"close":0.345828},{"date":"2023-11-22","open":0.346065,"high":0.347831,"low":0.342808,"close":0.345231},{"date":"2023-11-24","open":0.34602,"high":0.347736,"low":0.343136,"close":0.345811},{"date":"2023-11-27","open":0.344962,"high":0.349158,"low":0.343371,"close":0.347315},{"date":"2023-11-28","open":0.346835,"high":0.350137,"low":0.343779,"close":0.346915},{"date":"2023-11-29","open":0.346422,"high":0.352055,"low":0.343543,"close":0.348349},{"date":"2023-11-30","open":0.348925,"high":0.35469,"low":0.342124,"close":0.347258},{"date":"2023-12-01","open":0.346083,"high":0.350639,"low":0.344922,"close":0.34762},{"date":"2023-12-04","open":0.347922,"high":0.350556,"low":0.343927,"close":0.346281},{"date":"2023-12-05","open":0.346142,"high":0.350784,"low":0.344518,"close":0.349291},{"date":"2023-12-06","open":0.348613,"high":0.352246,"low":0.345829,"close":0.34983},{"date":"2023-12-07","open":0.349226,"high":0.353269,"low":0.34694,"close":0.35077},{"date":"2023-12-08","open":0.351652,"high":0.355479,"low":0.34927,"close":0.353754},{"date":"2023-12-11","open":0.35135,"high":0.35498,"low":0.347945,"close":0.351806},{"date":"2023-12-12","open":0.349716,"high":0.354302,"low":0.347944,"close":0.352704},{"date":"2023-12-13","open":0.352735,"high":0.357007,"low":0.344435,"close":0.34841},{"date":"2023-12-14","open":0.349374,"high":0.357509,"low":0.341746,"close":0.350906},{"date":"2023-12-15","open":0.351329,"high":0.355482,"low":0.343006,"close":0.350898},{"date":"2023-12-18","open":0.349875,"high":0.355355,"low":0.344317,"close":0.349417},{"date":"2023-12-19","open":0.351316,"high":0.353834,"low":0.347332,"close":0.350283},{"date":"2023-12-20","open":0.35133,"high":0.354138,"low":0.343763,"close":0.347698},{"date":"2023-12-21","open":0.347447,"high":0.351109,"low":0.343926,"close":0.347308},{"date":"2023-12-22","open":0.347275,"high":0.350354,"low":0.345008,"close":0.347805},{"date":"2023-12-26","open":0.346317,"high":0.351031,"low":0.342699,"close":0.346796},{"date":"2023-12-27","open":0.347188,"high":0.349073,"low":0.344563,"close":0.346576},{"date":"2023-12-28","open":0.346222,"high":0.348963,"low":0.345228,"close":0.346833},{"date":"2023-12-29","open":0.346876,"high":0.348643,"low":0.34474,"close":0.346974},{"date":"2024-01-02","open":0.346862,"high":0.353922,"low":0.339153,"close":0.34596},{"date":"2024-01-03","open":0.342457,"high":0.348581,"low":0.341096,"close":0.34669},{"date":"2024-01-04","open":0.349921,"high":0.353265,"low":0.343802,"close":0.348516},{"date":"2024-01-05","open":0.348546,"high":0.357782,"low":0.344408,"close":0.353202},{"date":"2024-01-08","open":0.353262,"high":0.358663,"low":0.350085,"close":0.355449},{"date":"2024-01-09","open":0.35753,"high":0.362442,"low":0.355113,"close":0.358916},{"date":"2024-01-10","open":0.361486,"high":0.363478,"low":0.357109,"close":0.360652},{"date":"2024-01-11","open":0.360476,"high":0.365611,"low":0.357126,"close":0.360019},{"date":"2024-01-12","open":0.361188,"high":0.365163,"low":0.357689,"close":0.361033},{"date":"2024-01-16","open":0.361033,"high":0.365821,"low":0.357271,"close":0.361016},{"date":"2024-01-17","open":0.360624,"high":0.363939,"low":0.358784,"close":0.36043},{"date":"2024-01-18","open":0.36073,"high":0.365052,"low":0.35587,"close":0.359873},{"date":"2024-01-19","open":0.360536,"high":0.364076,"low":0.356613,"close":0.3609},{"date":"2024-01-22","open":0.360087,"high":0.364016,"low":0.356547,"close":0.36079},{"date":"2024-01-23","open":0.361753,"high":0.365052,"low":0.354076,"close":0.357015},{"date":"2024-01-24","open":0.356717,"high":0.361346,"low":0.351079,"close":0.355737},{"date":"2024-01-25","open":0.355889,"high":0.358737,"low":0.352101,"close":0.355187},{"date":"2024-01-26","open":0.355642,"high":0.357083,"low":0.351901,"close":0.353688},{"date":"2024-01-29","open":0.354205,"high":0.35719,"low":0.350741,"close":0.355219},{"date":"2024-01-30","open":0.356951,"high":0.358714,"low":0.350324,"close":0.353142},{"date":"2024-01-31","open":0.353613,"high":0.360079,"low":0.347987,"close":0.352994},{"date":"2024-02-01","open":0.353468,"high":0.364958,"low":0.345518,"close":0.355154},{"date":"2024-02-02","open":0.355174,"high":0.357848,"low":0.350256,"close":0.354097},{"date":"2024-02-05","open":0.354031,"high":0.357172,"low":0.348992,"close":0.351275},{"date":"2024-02-06","open":0.349723,"high":0.35336,"low":0.34732,"close":0.349667},{"date":"2024-02-07","open":0.34797,"high":0.351325,"low":0.346674,"close":0.349857},{"date":"2024-02-08","open":0.348765,"high":0.349863,"low":0.341241,"close":0.344147},{"date":"2024-02-09","open":0.347371,"high":0.356831,"low":0.344419,"close":0.355222},{"date":"2024-02-12","open":0.355415,"high":0.357416,"low":0.344654,"close":0.349921},{"date":"2024-02-13","open":0.347506,"high":0.362712,"low":0.342899,"close":0.351433},{"date":"2024-02-14","open":0.351491,"high":0.358846,"low":0.350095,"close":0.353928},{"date":"2024-02-15","open":0.353796,"high":0.357511,"low":0.351191,"close":0.353866},{"date":"2024-02-16","open":0.354943,"high":0.35985,"low":0.352189,"close":0.357083},{"date":"2024-02-20","open":0.355312,"high":0.363897,"low":0.35105,"close":0.359917},{"date":"2024-02-21","open":0.35887,"high":0.365066,"low":0.357445,"close":0.362732},{"date":"2024-02-22","open":0.363815,"high":0.368754,"low":0.358349,"close":0.363447},{"date":"2024-02-23","open":0.363761,"high":0.367223,"low":0.358297,"close":0.360849},{"date":"2024-02-26","open":0.361469,"high":0.365333,"low":0.358045,"close":0.360811},{"date":"2024-02-27","open":0.360744,"high":0.363191,"low":0.357389,"close":0.358825},{"date":"2024-02-28","open":0.359089,"high":0.363412,"low":0.356439,"close":0.361612},{"date":"2024-02-29","open":0.363095,"high":0.367716,"low":0.359371,"close":0.36301},{"date":"2024-03-01","open":0.363339,"high":0.366922,"low":0.359636,"close":0.361687},{"date":"2024-03-04","open":0.36017,"high":0.366443,"low":0.357501,"close":0.361674},{"date":"2024-03-05","open":0.362607,"high":0.371485,"low":0.359033,"close":0.367317},{"date":"2024-03-06","open":0.367271,"high":0.370279,"low":0.362095,"close":0.365337},{"date":"2024-03-07","open":0.364363,"high":0.367815,"low":0.36144,"close":0.364417},{"date":"2024-03-08","open":0.365328,"high":0.368869,"low":0.359135,"close":0.365041},{"date":"2024-03-11","open":0.36469,"high":0.369175,"low":0.360174,"close":0.365689},{"date":"2024-03-12","open":0.365266,"high":0.370517,"low":0.363983,"close":0.367692},{"date":"2024-03-13","open":0.368746,"high":0.371555,"low":0.365956,"close":0.369752},{"date":"2024-03-14","open":0.364369,"high":0.37028,"low":0.363286,"close":0.367156},{"date":"2024-03-15","open":0.363625,"high":0.369408,"low":0.360624,"close":0.363658},{"date":"2024-03-18","open":0.358515,"high":0.361785,"low":0.347311,"close":0.351104},{"date":"2024-03-19","open":0.352075,"high":0.352924,"low":0.347871,"close":0.350582},{"date":"2024-03-20","open":0.349275,"high":0.355365,"low":0.347545,"close":0.353485},{"date":"2024-03-21","open":0.352257,"high":0.356562,"low":0.347826,"close":0.350652},{"date":"2024-03-22","open":0.349786,"high":0.353924,"low":0.349105,"close":0.351645},{"date":"2024-03-25","open":0.35122,"high":0.35274,"low":0.347334,"close":0.349942},{"date":"2024-03-26","open":0.351397,"high":0.353335,"low":0.349078,"close":0.350489},{"date":"2024-03-27","open":0.349368,"high":0.354984,"low":0.347473,"close":0.351616},{"date":"2024-03-28","open":0.349851,"high":0.351322,"low":0.346965,"close":0.34958},{"date":"2024-04-01","open":0.348465,"high":0.355054,"low":0.344039,"close":0.350792},{"date":"2024-04-02","open":0.349543,"high":0.3544,"low":0.345718,"close":0.350852},{"date":"2024-04-03","open":0.353235,"high":0.357973,"low":0.349754,"close":0.352605},{"date":"2024-04-04","open":0.351568,"high":0.355224,"low":0.344452,"close":0.349543},{"date":"2024-04-05","open":0.349764,"high":0.35509,"low":0.346591,"close":0.351839},{"date":"2024-04-08","open":0.351168,"high":0.352436,"low":0.347368,"close":0.349511},{"date":"2024-04-09","open":0.34941,"high":0.354057,"low":0.346357,"close":0.350038},{"date":"2024-04-10","open":0.349826,"high":0.353997,"low":0.345988,"close":0.348742},{"date":"2024-04-11","open":0.348721,"high":0.353877,"low":0.346088,"close":0.350737},{"date":"2024-04-12","open":0.351542,"high":0.352678,"low":0.344965,"close":0.346698},{"date":"2024-04-15","open":0.346374,"high":0.354213,"low":0.342722,"close":0.348248},{"date":"2024-04-16","open":0.34874,"high":0.349811,"low":0.343778,"close":0.346627},{"date":"2024-04-17","open":0.344669,"high":0.348136,"low":0.342369,"close":0.345232},{"date":"2024-04-18","open":0.344621,"high":0.346737,"low":0.339009,"close":0.341963},{"date":"2024-04-19","open":0.343046,"high":0.351339,"low":0.338555,"close":0.345546},{"date":"2024-04-22","open":0.34482,"high":0.348388,"low":0.33702,"close":0.343137},{"date":"2024-04-23","open":0.34648,"high":0.356647,"low":0.343836,"close":0.354164},{"date":"2024-04-24","open":0.357982,"high":0.36773,"low":0.33601,"close":0.346936},{"date":"2024-04-25","open":0.347038,"high":0.355989,"low":0.339755,"close":0.349445},{"date":"2024-04-26","open":0.352843,"high":0.355225,"low":0.343563,"close":0.351635},{"date":"2024-04-29","open":0.352821,"high":0.354531,"low":0.348968,"close":0.35222},{"date":"2024-04-30","open":0.352527,"high":0.359357,"low":0.348331,"close":0.351145},{"date":"2024-05-01","open":0.352217,"high":0.360302,"low":0.34733,"close":0.353583},{"date":"2024-05-02","open":0.354141,"high":0.357491,"low":0.350045,"close":0.35332},{"date":"2024-05-03","open":0.352617,"high":0.356171,"low":0.349255,"close":0.352938},{"date":"2024-05-06","open":0.352455,"high":0.356193,"low":0.350192,"close":0.354624},{"date":"2024-05-07","open":0.354576,"high":0.355901,"low":0.349425,"close":0.351758},{"date":"2024-05-08","open":0.351687,"high":0.355381,"low":0.349284,"close":0.354264},{"date":"2024-05-09","open":0.354338,"high":0.356598,"low":0.351679,"close":0.353139},{"date":"2024-05-10","open":0.353582,"high":0.356737,"low":0.348524,"close":0.351855},{"date":"2024-05-13","open":0.350341,"high":0.353739,"low":0.348387,"close":0.351465},{"date":"2024-05-14","open":0.351174,"high":0.356999,"low":0.346425,"close":0.350809},{"date":"2024-05-15","open":0.351819,"high":0.354134,"low":0.349224,"close":0.351778},{"date":"2024-05-16","open":0.352057,"high":0.355121,"low":0.343874,"close":0.345803},{"date":"2024-05-17","open":0.346897,"high":0.348512,"low":0.34401,"close":0.345958},{"date":"2024-05-20","open":0.345598,"high":0.350231,"low":0.342942,"close":0.347013},{"date":"2024-05-21","open":0.346116,"high":0.350278,"low":0.34387,"close":0.347416},{"date":"2024-05-22","open":0.34752,"high":0.35015,"low":0.34404,"close":0.345983},{"date":"2024-05-23","open":0.34462,"high":0.351206,"low":0.34114,"close":0.346349},{"date":"2024-05-24","open":0.346881,"high":0.35093,"low":0.345391,"close":0.348334},{"date":"2024-05-28","open":0.350621,"high":0.361431,"low":0.34831,"close":0.356558},{"date":"2024-05-29","open":0.356492,"high":0.362465,"low":0.352639,"close":0.360502},{"date":"2024-05-30","open":0.360957,"high":0.364319,"low":0.358744,"close":0.363503},{"date":"2024-05-31","open":0.364883,"high":0.371815,"low":0.356651,"close":0.363968},{"date":"2024-06-03","open":0.363073,"high":0.368883,"low":0.361191,"close":0.367517},{"date":"2024-06-04","open":0.369137,"high":0.374488,"low":0.360915,"close":0.367704},{"date":"2024-06-05","open":0.368097,"high":0.372587,"low":0.364143,"close":0.368436},{"date":"2024-06-06","open":0.367356,"high":0.372713,"low":0.366055,"close":0.370381},{"date":"2024-06-07","open":0.373703,"high":0.376105,"low":0.369892,"close":0.373655},{"date":"2024-06-10","open":0.375874,"high":0.386366,"low":0.371955,"close":0.383303},{"date":"2024-06-11","open":0.385698,"high":0.389273,"low":0.38118,"close":0.384988},{"date":"2024-06-12","open":0.386281,"high":0.392083,"low":0.379181,"close":0.383812},{"date":"2024-06-13","open":0.387833,"high":0.390244,"low":0.381817,"close":0.385661},{"date":"2024-06-14","open":0.382394,"high":0.385713,"low":0.377699,"close":0.381845},{"date":"2024-06-17","open":0.381491,"high":0.386387,"low":0.373655,"close":0.376911},{"date":"2024-06-18","open":0.37646,"high":0.380151,"low":0.373736,"close":0.376201},{"date":"2024-06-20","open":0.376516,"high":0.378568,"low":0.369542,"close":0.37305},{"date":"2024-06-21","open":0.371868,"high":0.379093,"low":0.367777,"close":0.375239},{"date":"2024-06-24","open":0.37606,"high":0.383386,"low":0.37091,"close":0.380593},{"date":"2024-06-25","open":0.380414,"high":0.383079,"low":0.375888,"close":0.381476},{"date":"2024-06-26","open":0.382181,"high":0.388899,"low":0.3786,"close":0.384131},{"date":"2024-06-27","open":0.384385,"high":0.388879,"low":0.380389,"close":0.384398},{"date":"2024-06-28","open":0.38657,"high":0.389139,"low":0.382144,"close":0.385921},{"date":"2024-07-01","open":0.387967,"high":0.395498,"low":0.380104,"close":0.388483},{"date":"2024-07-02","open":0.386911,"high":0.390463,"low":0.382197,"close":0.38605},{"date":"2024-07-03","open":0.387859,"high":0.393122,"low":0.383416,"close":0.389483},{"date":"2024-07-05","open":0.389388,"high":0.392626,"low":0.382932,"close":0.387858},{"date":"2024-07-08","open":0.389979,"high":0.392725,"low":0.383756,"close":0.388354},{"date":"2024-07-09","open":0.388803,"high":0.391517,"low":0.385027,"close":0.387214},{"date":"2024-07-10","open":0.387543,"high":0.391261,"low":0.38035,"close":0.38407},{"date":"2024-07-11","open":0.393715,"high":0.401569,"low":0.378434,"close":0.384873},{"date":"2024-07-12","open":0.384699,"high":0.38864,"low":0.377254,"close":0.382859},{"date":"2024-07-15","open":0.384254,"high":0.390712,"low":0.380938,"close":0.386977},{"date":"2024-07-16","open":0.388165,"high":0.394928,"low":0.384089,"close":0.390083},{"date":"2024-07-17","open":0.38828,"high":0.394177,"low":0.378726,"close":0.383837},{"date":"2024-07-18","open":0.384091,"high":0.390819,"low":0.374819,"close":0.382638},{"date":"2024-07-19","open":0.385483,"high":0.389624,"low":0.380198,"close":0.38551},{"date":"2024-07-22","open":0.385502,"high":0.39014,"low":0.378999,"close":0.386318},{"date":"2024-07-23","open":0.389952,"high":0.3974,"low":0.385187,"close":0.390666},{"date":"2024-07-24","open":0.391448,"high":0.399939,"low":0.38436,"close":0.39133},{"date":"2024-07-25","open":0.38964,"high":0.396127,"low":0.379618,"close":0.386329},{"date":"2024-07-26","open":0.386985,"high":0.393077,"low":0.382091,"close":0.388133},{"date":"2024-07-29","open":0.388183,"high":0.392332,"low":0.382673,"close":0.385832},{"date":"2024-07-30","open":0.384967,"high":0.395395,"low":0.382589,"close":0.390807},{"date":"2024-07-31","open":0.388109,"high":0.392488,"low":0.381304,"close":0.386518},{"date":"2024-08-01","open":0.388338,"high":0.394841,"low":0.379927,"close":0.388432},{"date":"2024-08-02","open":0.383192,"high":0.400771,"low":0.37616,"close":0.389407},{"date":"2024-08-05","open":0.384303,"high":0.401652,"low":0.374385,"close":0.391289},{"date":"2024-08-06","open":0.393294,"high":0.399397,"low":0.384598,"close":0.394516},{"date":"2024-08-07","open":0.396516,"high":0.403782,"low":0.388956,"close":0.39851},{"date":"2024-08-08","open":0.399506,"high":0.405512,"low":0.392197,"close":0.398735},{"date":"2024-08-09","open":0.39921,"high":0.403721,"low":0.395011,"close":0.398399},{"date":"2024-08-12","open":0.397411,"high":0.4015,"low":0.392376,"close":0.397678},{"date":"2024-08-13","open":0.39669,"high":0.403067,"low":0.394444,"close":0.397169},{"date":"2024-08-14","open":0.396156,"high":0.400686,"low":0.390788,"close":0.394796},{"date":"2024-08-15","open":0.395026,"high":0.401094,"low":0.393001,"close":0.397925},{"date":"2024-08-16","open":0.399026,"high":0.405003,"low":0.397268,"close":0.400765},{"date":"2024-08-19","open":0.401656,"high":0.402575,"low":0.395735,"close":0.396847},{"date":"2024-08-20","open":0.397568,"high":0.402261,"low":0.390672,"close":0.394541},{"date":"2024-08-21","open":0.394907,"high":0.401615,"low":0.392094,"close":0.397066},{"date":"2024-08-22","open":0.397657,"high":0.400229,"low":0.390675,"close":0.394503},{"date":"2024-08-23","open":0.392912,"high":0.4022,"low":0.390197,"close":0.396827},{"date":"2024-08-26","open":0.396041,"high":0.403574,"low":0.394311,"close":0.402569},{"date":"2024-08-27","open":0.404515,"high":0.409867,"low":0.401685,"close":0.407872},{"date":"2024-08-28","open":0.407918,"high":0.414249,"low":0.405713,"close":0.412546},{"date":"2024-08-29","open":0.413789,"high":0.420104,"low":0.409462,"close":0.418676},{"date":"2024-08-30","open":0.419621,"high":0.423766,"low":0.413575,"close":0.419193},{"date":"2024-09-03","open":0.420234,"high":0.426402,"low":0.40615,"close":0.411231},{"date":"2024-09-04","open":0.412029,"high":0.417097,"low":0.400278,"close":0.406453},{"date":"2024-09-05","open":0.406311,"high":0.409419,"low":0.394926,"close":0.396933},{"date":"2024-09-06","open":0.400079,"high":0.404915,"low":0.396965,"close":0.40115},{"date":"2024-09-09","open":0.402316,"high":0.411179,"low":0.397002,"close":0.403221},{"date":"2024-09-10","open":0.402855,"high":0.407678,"low":0.39933,"close":0.402396},{"date":"2024-09-11","open":0.402164,"high":0.409161,"low":0.397018,"close":0.404369},{"date":"2024-09-12","open":0.403914,"high":0.410348,"low":0.397659,"close":0.401862},{"date":"2024-09-13","open":0.399211,"high":0.405228,"low":0.396044,"close":0.402627},{"date":"2024-09-16","open":0.40095,"high":0.40964,"low":0.399153,"close":0.406862},{"date":"2024-09-17","open":0.406215,"high":0.41038,"low":0.402718,"close":0.405948},{"date":"2024-09-18","open":0.40648,"high":0.414952,"low":0.400258,"close":0.409509},{"date":"2024-09-19","open":0.407169,"high":0.413092,"low":0.400636,"close":0.404328},{"date":"2024-09-20","open":0.408008,"high":0.421807,"low":0.405018,"close":0.418507},{"date":"2024-09-23","open":0.418739,"high":0.42289,"low":0.409222,"close":0.416768},{"date":"2024-09-24","open":0.416516,"high":0.423717,"low":0.411422,"close":0.419786},{"date":"2024-09-25","open":0.420833,"high":0.426167,"low":0.417579,"close":0.421783},{"date":"2024-09-26","open":0.418745,"high":0.424532,"low":0.414269,"close":0.420767},{"date":"2024-09-27","open":0.420923,"high":0.425507,"low":0.416312,"close":0.422294},{"date":"2024-09-30","open":0.422089,"high":0.425758,"low":0.417433,"close":0.422582},{"date":"2024-10-01","open":0.420924,"high":0.428521,"low":0.416599,"close":0.418427},{"date":"2024-10-02","open":0.416268,"high":0.423867,"low":0.40998,"close":0.418815},{"date":"2024-10-03","open":0.421435,"high":0.424658,"low":0.415114,"close":0.418442},{"date":"2024-10-04","open":0.418546,"high":0.421292,"low":0.413769,"close":0.417753},{"date":"2024-10-07","open":0.41766,"high":0.421122,"low":0.410111,"close":0.412715},{"date":"2024-10-08","open":0.411638,"high":0.416182,"low":0.403516,"close":0.405938},{"date":"2024-10-09","open":0.40849,"high":0.412419,"low":0.398603,"close":0.403211},{"date":"2024-10-10","open":0.405823,"high":0.408305,"low":0.398648,"close":0.400312},{"date":"2024-10-11","open":0.399195,"high":0.402557,"low":0.393881,"close":0.397975},{"date":"2024-10-14","open":0.397634,"high":0.403978,"low":0.394111,"close":0.399432},{"date":"2024-10-15","open":0.399524,"high":0.406635,"low":0.395513,"close":0.399886},{"date":"2024-10-16","open":0.400491,"high":0.407188,"low":0.399076,"close":0.404459},{"date":"2024-10-17","open":0.405035,"high":0.406966,"low":0.396535,"close":0.400183},{"date":"2024-10-18","open":0.405514,"high":0.409888,"low":0.397023,"close":0.402376},{"date":"2024-10-21","open":0.401238,"high":0.403384,"low":0.390479,"close":0.396834},{"date":"2024-10-22","open":0.395393,"high":0.401994,"low":0.392569,"close":0.398291},{"date":"2024-10-23","open":0.385665,"high":0.39833,"low":0.382996,"close":0.393235},{"date":"2024-10-24","open":0.391221,"high":0.396273,"low":0.38579,"close":0.390915},{"date":"2024-10-25","open":0.388879,"high":0.394522,"low":0.383851,"close":0.389545},{"date":"2024-10-28","open":0.387097,"high":0.397101,"low":0.385016,"close":0.392546},{"date":"2024-10-29","open":0.391785,"high":0.397317,"low":0.387234,"close":0.391403},{"date":"2024-10-30","open":0.392275,"high":0.40065,"low":0.389644,"close":0.396607},{"date":"2024-10-31","open":0.396207,"high":0.397986,"low":0.389612,"close":0.393244},{"date":"2024-11-01","open":0.394184,"high":0.397434,"low":0.390316,"close":0.392596},{"date":"2024-11-04","open":0.393019,"high":0.396029,"low":0.387939,"close":0.391427},{"date":"2024-11-05","open":0.389515,"high":0.395183,"low":0.384854,"close":0.389455},{"date":"2024-11-06","open":0.384896,"high":0.396455,"low":0.377397,"close":0.38674},{"date":"2024-11-07","open":0.390821,"high":0.393895,"low":0.385688,"close":0.388171},{"date":"2024-11-08","open":0.390076,"high":0.392545,"low":0.384393,"close":0.387136},{"date":"2024-11-11","open":0.38921,"high":0.391023,"low":0.38068,"close":0.38573},{"date":"2024-11-12","open":0.38808,"high":0.390745,"low":0.382545,"close":0.384569},{"date":"2024-11-13","open":0.38565,"high":0.389604,"low":0.379187,"close":0.382421},{"date":"2024-11-14","open":0.383089,"high":0.385216,"low":0.374079,"close":0.378747},{"date":"2024-11-15","open":0.380156,"high":0.396267,"low":0.373464,"close":0.389232},{"date":"2024-11-18","open":0.387993,"high":0.393889,"low":0.385111,"close":0.390703},{"date":"2024-11-19","open":0.392393,"high":0.401797,"low":0.390384,"close":0.399375},{"date":"2024-11-20","open":0.400767,"high":0.403393,"low":0.389793,"close":0.396812},{"date":"2024-11-21","open":0.398699,"high":0.403989,"low":0.392212,"close":0.397655},{"date":"2024-11-22","open":0.399254,"high":0.403277,"low":0.392756,"close":0.394568},{"date":"2024-11-25","open":0.395329,"high":0.399444,"low":0.390244,"close":0.394848},{"date":"2024-11-26","open":0.393887,"high":0.399259,"low":0.391373,"close":0.398064},{"date":"2024-11-27","open":0.401136,"high":0.402647,"low":0.389087,"close":0.395956},{"date":"2024-11-29","open":0.396581,"high":0.399192,"low":0.389816,"close":0.392046},{"date":"2024-12-02","open":0.392175,"high":0.396822,"low":0.387107,"close":0.390371},{"date":"2024-12-03","open":0.391304,"high":0.396977,"low":0.386569,"close":0.392826},{"date":"2024-12-04","open":0.394022,"high":0.397403,"low":0.3844,"close":0.388376},{"date":"2024-12-05","open":0.388181,"high":0.397406,"low":0.38569,"close":0.392049},{"date":"2024-12-06","open":0.394289,"high":0.401801,"low":0.388744,"close":0.396286},{"date":"2024-12-09","open":0.396998,"high":0.400471,"low":0.383282,"close":0.39255},{"date":"2024-12-10","open":0.39434,"high":0.400636,"low":0.385176,"close":0.393581},{"date":"2024-12-11","open":0.393234,"high":0.407206,"low":0.388761,"close":0.399566},{"date":"2024-12-12","open":0.399459,"high":0.404634,"low":0.396612,"close":0.401762},{"date":"2024-12-13","open":0.403542,"high":0.406469,"low":0.3955,"close":0.39957},{"date":"2024-12-16","open":0.40057,"high":0.409674,"low":0.392583,"close":0.40091},{"date":"2024-12-17","open":0.400989,"high":0.409366,"low":0.393186,"close":0.406046},{"date":"2024-12-18","open":0.405147,"high":0.412952,"low":0.402939,"close":0.406981},{"date":"2024-12-19","open":0.409563,"high":0.417212,"low":0.404984,"close":0.412293},{"date":"2024-12-20","open":0.414093,"high":0.418975,"low":0.405759,"close":0.409385},{"date":"2024-12-23","open":0.410078,"high":0.41921,"low":0.403714,"close":0.412321},{"date":"2024-12-24","open":0.413289,"high":0.417791,"low":0.405745,"close":0.41123},{"date":"2024-12-26","open":0.410542,"high":0.412112,"low":0.407364,"close":0.410457},{"date":"2024-12-27","open":0.412783,"high":0.416171,"low":0.405356,"close":0.408464},{"date":"2024-12-30","open":0.408358,"high":0.412602,"low":0.4029,"close":0.408845},{"date":"2024-12-31","open":0.408564,"high":0.413608,"low":0.403526,"close":0.409444},{"date":"2025-01-02","open":0.407836,"high":0.41864,"low":0.401015,"close":0.41169},{"date":"2025-01-03","open":0.410042,"high":0.415084,"low":0.408188,"close":0.412629},{"date":"2025-01-06","open":0.411096,"high":0.421424,"low":0.404535,"close":0.415738},{"date":"2025-01-07","open":0.417247,"high":0.424659,"low":0.409678,"close":0.418432},{"date":"2025-01-08","open":0.419464,"high":0.427297,"low":0.415422,"close":0.421114},{"date":"2025-01-10","open":0.42469,"high":0.435658,"low":0.417188,"close":0.428141},{"date":"2025-01-13","open":0.428111,"high":0.435134,"low":0.418286,"close":0.426644},{"date":"2025-01-14","open":0.42763,"high":0.432363,"low":0.422351,"close":0.42801},{"date":"2025-01-15","open":0.428414,"high":0.434348,"low":0.421888,"close":0.426647},{"date":"2025-01-16","open":0.42638,"high":0.433572,"low":0.41774,"close":0.424799},{"date":"2025-01-17","open":0.421812,"high":0.426514,"low":0.418315,"close":0.423002},{"date":"2025-01-21","open":0.424054,"high":0.427895,"low":0.415943,"close":0.420195},{"date":"2025-01-22","open":0.419078,"high":0.421476,"low":0.412579,"close":0.417179},{"date":"2025-01-23","open":0.41619,"high":0.422754,"low":0.412045,"close":0.414009},{"date":"2025-01-24","open":0.414729,"high":0.418619,"low":0.411493,"close":0.415236},{"date":"2025-01-27","open":0.416578,"high":0.425315,"low":0.401814,"close":0.413233},{"date":"2025-01-28","open":0.412001,"high":0.426592,"low":0.40282,"close":0.415042},{"date":"2025-01-29","open":0.413948,"high":0.421753,"low":0.411513,"close":0.417836},{"date":"2025-01-30","open":0.422065,"high":0.426807,"low":0.413052,"close":0.421659},{"date":"2025-01-31","open":0.422526,"high":0.425434,"low":0.417892,"close":0.421262},{"date":"2025-02-03","open":0.421875,"high":0.427535,"low":0.413088,"close":0.421574},{"date":"2025-02-04","open":0.435387,"high":0.444965,"low":0.421997,"close":0.436755},{"date":"2025-02-05","open":0.437408,"high":0.443518,"low":0.429316,"close":0.433338},{"date":"2025-02-06","open":0.434979,"high":0.442762,"low":0.428251,"close":0.435913},{"date":"2025-02-07","open":0.437418,"high":0.444197,"low":0.435894,"close":0.441555},{"date":"2025-02-10","open":0.44406,"high":0.452066,"low":0.440493,"close":0.447177},{"date":"2025-02-11","open":0.467549,"high":0.471897,"low":0.455737,"close":0.464158},{"date":"2025-02-12","open":0.464246,"high":0.481158,"low":0.461873,"close":0.477186},{"date":"2025-02-13","open":0.478403,"high":0.484749,"low":0.474403,"close":0.480703},{"date":"2025-02-14","open":0.479436,"high":0.488593,"low":0.470411,"close":0.480298},{"date":"2025-02-18","open":0.479706,"high":0.489901,"low":0.474644,"close":0.479181},{"date":"2025-02-19","open":0.479859,"high":0.486507,"low":0.473994,"close":0.480557},{"date":"2025-02-20","open":0.480394,"high":0.483241,"low":0.465313,"close":0.469752},{"date":"2025-02-21","open":0.468831,"high":0.48086,"low":0.453769,"close":0.464821},{"date":"2025-02-24","open":0.465012,"high":0.471536,"low":0.44991,"close":0.458824},{"date":"2025-02-25","open":0.457782,"high":0.466039,"low":0.446359,"close":0.457039},{"date":"2025-02-26","open":0.458122,"high":0.471616,"low":0.453249,"close":0.467296},{"date":"2025-02-27","open":0.468655,"high":0.477156,"low":0.461196,"close":0.466189},{"date":"2025-02-28","open":0.464867,"high":0.469774,"low":0.454932,"close":0.463999},{"date":"2025-03-03","open":0.46409,"high":0.480797,"low":0.446558,"close":0.463619},{"date":"2025-03-04","open":0.458053,"high":0.471876,"low":0.436341,"close":0.455218},{"date":"2025-03-05","open":0.457072,"high":0.46317,"low":0.449594,"close":0.45542},{"date":"2025-03-06","open":0.456704,"high":0.462401,"low":0.448151,"close":0.455727},{"date":"2025-03-07","open":0.454486,"high":0.470118,"low":0.44197,"close":0.46251},{"date":"2025-03-10","open":0.461637,"high":0.471262,"low":0.445527,"close":0.45728},{"date":"2025-03-11","open":0.46139,"high":0.474541,"low":0.452483,"close":0.466356},{"date":"2025-03-12","open":0.476955,"high":0.482766,"low":0.466395,"close":0.472025},{"date":"2025-03-13","open":0.473478,"high":0.47447,"low":0.460393,"close":0.469327},{"date":"2025-03-14","open":0.465643,"high":0.4709,"low":0.458434,"close":0.465442},{"date":"2025-03-17","open":0.463982,"high":0.470529,"low":0.455463,"close":0.463328},{"date":"2025-03-18","open":0.4674,"high":0.471866,"low":0.45803,"close":0.465669},{"date":"2025-03-19","open":0.462675,"high":0.472648,"low":0.460371,"close":0.46776},{"date":"2025-03-20","open":0.469707,"high":0.476064,"low":0.466604,"close":0.473734},{"date":"2025-03-21","open":0.474218,"high":0.483385,"low":0.461611,"close":0.472121},{"date":"2025-03-24","open":0.472885,"high":0.476973,"low":0.465717,"close":0.470809},{"date":"2025-03-25","open":0.471776,"high":0.476973,"low":0.4689,"close":0.472791},{"date":"2025-03-26","open":0.472055,"high":0.482676,"low":0.461394,"close":0.471071},{"date":"2025-03-27","open":0.469149,"high":0.476155,"low":0.46586,"close":0.47264},{"date":"2025-03-28","open":0.470686,"high":0.484807,"low":0.459308,"close":0.471428},{"date":"2025-03-31","open":0.470905,"high":0.480401,"low":0.461957,"close":0.477658},{"date":"2025-04-01","open":0.476311,"high":0.483689,"low":0.472114,"close":0.48019},{"date":"2025-04-02","open":0.478999,"high":0.488688,"low":0.472093,"close":0.47834},{"date":"2025-04-03","open":0.477817,"high":0.49019,"low":0.469458,"close":0.483451},{"date":"2025-04-04","open":0.473364,"high":0.498566,"low":0.450491,"close":0.47698},{"date":"2025-04-07","open":0.468653,"high":0.493211,"low":0.452088,"close":0.477477},{"date":"2025-04-08","open":0.479055,"high":0.502911,"low":0.466025,"close":0.487669},{"date":"2025-04-09","open":0.484278,"high":0.509434,"low":0.46098,"close":0.480459},{"date":"2025-04-10","open":0.482671,"high":0.498251,"low":0.468805,"close":0.490912},{"date":"2025-04-11","open":0.488529,"high":0.505559,"low":0.485512,"close":0.494565},{"date":"2025-04-14","open":0.494589,"high":0.506341,"low":0.481927,"close":0.493697},{"date":"2025-04-15","open":0.497943,"high":0.50922,"low":0.4913,"close":0.50308},{"date":"2025-04-16","open":0.502116,"high":0.519926,"low":0.494391,"close":0.511671},{"date":"2025-04-17","open":0.512327,"high":0.524238,"low":0.499547,"close":0.511061},{"date":"2025-04-21","open":0.514947,"high":0.522658,"low":0.502836,"close":0.513441},{"date":"2025-04-22","open":0.513073,"high":0.523987,"low":0.505406,"close":0.515126},{"date":"2025-04-23","open":0.511552,"high":0.525027,"low":0.502604,"close":0.515113},{"date":"2025-04-24","open":0.516225,"high":0.545826,"low":0.509693,"close":0.535954},{"date":"2025-04-25","open":0.536281,"high":0.553263,"low":0.524519,"close":0.539136},{"date":"2025-04-28","open":0.538312,"high":0.5429,"low":0.526623,"close":0.536708},{"date":"2025-04-29","open":0.537364,"high":0.552844,"low":0.522683,"close":0.538679},{"date":"2025-04-30","open":0.54081,"high":0.552066,"low":0.526436,"close":0.535108},{"date":"2025-05-01","open":0.535435,"high":0.540678,"low":0.528373,"close":0.533808},{"date":"2025-05-02","open":0.532985,"high":0.539392,"low":0.529018,"close":0.535701},{"date":"2025-05-05","open":0.534691,"high":0.545178,"low":0.529767,"close":0.543223},{"date":"2025-05-06","open":0.543442,"high":0.552397,"low":0.5395,"close":0.54857},{"date":"2025-05-07","open":0.54769,"high":0.557995,"low":0.540213,"close":0.548817},{"date":"2025-05-08","open":0.547426,"high":0.55211,"low":0.534892,"close":0.541505},{"date":"2025-05-09","open":0.541289,"high":0.546551,"low":0.535207,"close":0.540632},{"date":"2025-05-12","open":0.536151,"high":0.54075,"low":0.519157,"close":0.528022},{"date":"2025-05-13","open":0.530533,"high":0.53711,"low":0.523169,"close":0.5292},{"date":"2025-05-14","open":0.529561,"high":0.542269,"low":0.52685,"close":0.53842},{"date":"2025-05-15","open":0.539515,"high":0.556867,"low":0.529076,"close":0.544563},{"date":"2025-05-16","open":0.544023,"high":0.553081,"low":0.540073,"close":0.545537},{"date":"2025-05-19","open":0.545145,"high":0.550454,"low":0.54166,"close":0.545793},{"date":"2025-05-20","open":0.544972,"high":0.549144,"low":0.54044,"close":0.54393},{"date":"2025-05-21","open":0.54393,"high":0.554206,"low":0.542684,"close":0.552055},{"date":"2025-05-22","open":0.55253,"high":0.558842,"low":0.542923,"close":0.546726},{"date":"2025-05-23","open":0.552177,"high":0.563444,"low":0.544775,"close":0.554894},{"date":"2025-05-27","open":0.551507,"high":0.559281,"low":0.544348,"close":0.546396},{"date":"2025-05-28","open":0.546119,"high":0.551085,"low":0.537484,"close":0.544501},{"date":"2025-05-29","open":0.542565,"high":0.550173,"low":0.533505,"close":0.541919},{"date":"2025-05-30","open":0.541884,"high":0.551984,"low":0.539557,"close":0.548498},{"date":"2025-06-02","open":0.550267,"high":0.558147,"low":0.544608,"close":0.549996},{"date":"2025-06-03","open":0.548955,"high":0.552962,"low":0.533016,"close":0.539704},{"date":"2025-06-04","open":0.538869,"high":0.548055,"low":0.532469,"close":0.541749},{"date":"2025-06-05","open":0.544055,"high":0.548806,"low":0.539,"close":0.540844},{"date":"2025-06-06","open":0.54572,"high":0.552652,"low":0.542894,"close":0.54872},{"date":"2025-06-09","open":0.549565,"high":0.556046,"low":0.544126,"close":0.552247},{"date":"2025-06-10","open":0.552227,"high":0.561486,"low":0.543143,"close":0.548813},{"date":"2025-06-11","open":0.547749,"high":0.557516,"low":0.54376,"close":0.554811},{"date":"2025-06-12","open":0.55624,"high":0.558168,"low":0.541072,"close":0.546032},{"date":"2025-06-13","open":0.544702,"high":0.550425,"low":0.531565,"close":0.542759},{"date":"2025-06-16","open":0.542228,"high":0.54995,"low":0.531759,"close":0.536641},{"date":"2025-06-17","open":0.536597,"high":0.545652,"low":0.528362,"close":0.538479},{"date":"2025-06-18","open":0.539998,"high":0.544366,"low":0.532773,"close":0.536221},{"date":"2025-06-20","open":0.53339,"high":0.539643,"low":0.527373,"close":0.533354},{"date":"2025-06-23","open":0.534767,"high":0.546159,"low":0.532587,"close":0.540243},{"date":"2025-06-24","open":0.541583,"high":0.545138,"low":0.531133,"close":0.53575},{"date":"2025-06-25","open":0.536849,"high":0.548617,"low":0.531664,"close":0.543899},{"date":"2025-06-26","open":0.545768,"high":0.547962,"low":0.535382,"close":0.541803},{"date":"2025-06-27","open":0.542443,"high":0.550777,"low":0.528933,"close":0.536706},{"date":"2025-06-30","open":0.534527,"high":0.542078,"low":0.529541,"close":0.535822},{"date":"2025-07-01","open":0.53541,"high":0.546916,"low":0.519833,"close":0.529868},{"date":"2025-07-02","open":0.530055,"high":0.532547,"low":0.51635,"close":0.519563},{"date":"2025-07-03","open":0.519678,"high":0.52795,"low":0.514872,"close":0.527035},{"date":"2025-07-07","open":0.526599,"high":0.533887,"low":0.521662,"close":0.528152},{"date":"2025-07-08","open":0.529795,"high":0.530312,"low":0.515073,"close":0.520142},{"date":"2025-07-09","open":0.520089,"high":0.528354,"low":0.509455,"close":0.516657},{"date":"2025-07-10","open":0.515436,"high":0.522712,"low":0.505999,"close":0.512713},{"date":"2025-07-11","open":0.515945,"high":0.524326,"low":0.511485,"close":0.516561},{"date":"2025-07-14","open":0.517996,"high":0.523532,"low":0.509788,"close":0.512429},{"date":"2025-07-15","open":0.513254,"high":0.52,"low":0.510294,"close":0.518347},{"date":"2025-07-16","open":0.51773,"high":0.519626,"low":0.507638,"close":0.511784},{"date":"2025-07-17","open":0.492661,"high":0.499082,"low":0.476226,"close":0.485355},{"date":"2025-07-18","open":0.481608,"high":0.494613,"low":0.477144,"close":0.487643},{"date":"2025-07-21","open":0.490496,"high":0.502777,"low":0.487012,"close":0.494495},{"date":"2025-07-22","open":0.491751,"high":0.497486,"low":0.469194,"close":0.476993},{"date":"2025-07-23","open":0.477581,"high":0.480667,"low":0.466571,"close":0.474804},{"date":"2025-07-24","open":0.474969,"high":0.483053,"low":0.471018,"close":0.478168},{"date":"2025-07-25","open":0.477384,"high":0.485144,"low":0.474727,"close":0.482189},{"date":"2025-07-28","open":0.48171,"high":0.487063,"low":0.475611,"close":0.480963},{"date":"2025-07-29","open":0.482729,"high":0.491887,"low":0.473297,"close":0.482174},{"date":"2025-07-30","open":0.480698,"high":0.487244,"low":0.474584,"close":0.48124},{"date":"2025-07-31","open":0.483402,"high":0.498765,"low":0.478491,"close":0.492242},{"date":"2025-08-01","open":0.49317,"high":0.499241,"low":0.488306,"close":0.4944},{"date":"2025-08-04","open":0.493359,"high":0.497874,"low":0.486816,"close":0.494124},{"date":"2025-08-05","open":0.493553,"high":0.498995,"low":0.489847,"close":0.49516},{"date":"2025-08-06","open":0.494067,"high":0.500861,"low":0.484744,"close":0.493679},{"date":"2025-08-07","open":0.491787,"high":0.503417,"low":0.480424,"close":0.489369},{"date":"2025-08-08","open":0.488883,"high":0.492837,"low":0.48208,"close":0.484402},{"date":"2025-08-11","open":0.48376,"high":0.492939,"low":0.480495,"close":0.488369},{"date":"2025-08-12","open":0.486568,"high":0.491017,"low":0.477655,"close":0.481446},{"date":"2025-08-13","open":0.481244,"high":0.48192,"low":0.46964,"close":0.471778},{"date":"2025-08-14","open":0.472222,"high":0.47592,"low":0.464147,"close":0.467972},{"date":"2025-08-15","open":0.466832,"high":0.474039,"low":0.460424,"close":0.464894},{"date":"2025-08-18","open":0.464829,"high":0.470387,"low":0.458652,"close":0.462253},{"date":"2025-08-19","open":0.462,"high":0.468571,"low":0.454569,"close":0.460896},{"date":"2025-08-20","open":0.461719,"high":0.482279,"low":0.455404,"close":0.469051},{"date":"2025-08-21","open":0.469665,"high":0.477187,"low":0.467869,"close":0.474292},{"date":"2025-08-22","open":0.474173,"high":0.476357,"low":0.462495,"close":0.468658},{"date":"2025-08-25","open":0.472344,"high":0.475877,"low":0.461766,"close":0.465115},{"date":"2025-08-26","open":0.468068,"high":0.473767,"low":0.462597,"close":0.467551},{"date":"2025-08-27","open":0.468163,"high":0.470713,"low":0.463293,"close":0.466202},{"date":"2025-08-28","open":0.465531,"high":0.471176,"low":0.461227,"close":0.465097},{"date":"2025-08-29","open":0.466825,"high":0.470756,"low":0.458585,"close":0.46411},{"date":"2025-09-02","open":0.438008,"high":0.46162,"low":0.432573,"close":0.459542},{"date":"2025-09-03","open":0.457886,"high":0.469717,"low":0.44776,"close":0.464142},{"date":"2025-09-04","open":0.463763,"high":0.474292,"low":0.455677,"close":0.464633},{"date":"2025-09-05","open":0.465822,"high":0.472054,"low":0.458953,"close":0.464239},{"date":"2025-09-08","open":0.465688,"high":0.483648,"low":0.460884,"close":0.475831},{"date":"2025-09-09","open":0.476555,"high":0.482707,"low":0.468426,"close":0.474214},{"date":"2025-09-10","open":0.476622,"high":0.481474,"low":0.469639,"close":0.475396},{"date":"2025-09-11","open":0.475331,"high":0.478386,"low":0.466874,"close":0.468835},{"date":"2025-09-12","open":0.469216,"high":0.473898,"low":0.464055,"close":0.466871},{"date":"2025-09-15","open":0.464993,"high":0.475201,"low":0.460531,"close":0.470776},{"date":"2025-09-16","open":0.471604,"high":0.475377,"low":0.467483,"close":0.473041},{"date":"2025-09-17","open":0.473782,"high":0.478987,"low":0.467544,"close":0.474687},{"date":"2025-09-18","open":0.474972,"high":0.477527,"low":0.468474,"close":0.472252},{"date":"2025-09-19","open":0.470027,"high":0.475082,"low":0.464879,"close":0.468609},{"date":"2025-09-22","open":0.468954,"high":0.475847,"low":0.46693,"close":0.469475},{"date":"2025-09-23","open":0.470434,"high":0.476993,"low":0.463334,"close":0.47012},{"date":"2025-09-24","open":0.468303,"high":0.473583,"low":0.463397,"close":0.467398},{"date":"2025-09-25","open":0.466783,"high":0.478478,"low":0.459838,"close":0.471555},{"date":"2025-09-26","open":0.472131,"high":0.474294,"low":0.464572,"close":0.467602},{"date":"2025-09-29","open":0.467602,"high":0.475129,"low":0.464562,"close":0.471142},{"date":"2025-09-30","open":0.471356,"high":0.476579,"low":0.467702,"close":0.47223},{"date":"2025-10-01","open":0.472339,"high":0.475726,"low":0.46237,"close":0.466536},{"date":"2025-10-02","open":0.468884,"high":0.471458,"low":0.459756,"close":0.464479},{"date":"2025-10-03","open":0.464642,"high":0.472226,"low":0.460658,"close":0.469432},{"date":"2025-10-06","open":0.468999,"high":0.478831,"low":0.464152,"close":0.473157},{"date":"2025-10-07","open":0.471753,"high":0.481495,"low":0.464397,"close":0.474394},{"date":"2025-10-08","open":0.473542,"high":0.482154,"low":0.468577,"close":0.476232},{"date":"2025-10-09","open":0.471949,"high":0.481997,"low":0.456819,"close":0.458641},{"date":"2025-10-10","open":0.456774,"high":0.464828,"low":0.440127,"close":0.446695},{"date":"2025-10-13","open":0.445543,"high":0.453373,"low":0.440059,"close":0.448653},{"date":"2025-10-14","open":0.449728,"high":0.455017,"low":0.440245,"close":0.445493},{"date":"2025-10-15","open":0.444525,"high":0.453979,"low":0.439136,"close":0.443768},{"date":"2025-10-16","open":0.440872,"high":0.447239,"low":0.43503,"close":0.44272},{"date":"2025-10-17","open":0.442219,"high":0.45143,"low":0.440517,"close":0.445254},{"date":"2025-10-20","open":0.443142,"high":0.44945,"low":0.439839,"close":0.445457},{"date":"2025-10-21","open":0.456173,"high":0.46709,"low":0.452542,"close":0.464943},{"date":"2025-10-22","open":0.465948,"high":0.468928,"low":0.454376,"close":0.46272},{"date":"2025-10-23","open":0.462297,"high":0.469642,"low":0.454498,"close":0.46162},{"date":"2025-10-24","open":0.459813,"high":0.46311,"low":0.456961,"close":0.45998},{"date":"2025-10-27","open":0.462089,"high":0.464428,"low":0.452999,"close":0.459019},{"date":"2025-10-28","open":0.462651,"high":0.472919,"low":0.456563,"close":0.467359},{"date":"2025-10-29","open":0.472273,"high":0.487436,"low":0.458496,"close":0.467638},{"date":"2025-10-30","open":0.467746,"high":0.473778,"low":0.461814,"close":0.467503},{"date":"2025-10-31","open":0.468878,"high":0.475361,"low":0.461905,"close":0.471627},{"date":"2025-11-03","open":0.471685,"high":0.480908,"low":0.463711,"close":0.473329},{"date":"2025-11-04","open":0.473186,"high":0.48381,"low":0.470296,"close":0.480476},{"date":"2025-11-05","open":0.480476,"high":0.486156,"low":0.475851,"close":0.47956},{"date":"2025-11-06","open":0.479601,"high":0.489314,"low":0.474269,"close":0.487781},{"date":"2025-11-07","open":0.488421,"high":0.500318,"low":0.481847,"close":0.493529},{"date":"2025-11-10","open":0.491333,"high":0.500212,"low":0.485526,"close":0.494461},{"date":"2025-11-11","open":0.495394,"high":0.502874,"low":0.484769,"close":0.49359},{"date":"2025-11-12","open":0.494535,"high":0.499028,"low":0.490309,"close":0.495256},{"date":"2025-11-13","open":0.495628,"high":0.498921,"low":0.485006,"close":0.49007},{"date":"2025-11-14","open":0.489478,"high":0.497742,"low":0.480795,"close":0.487899},{"date":"2025-11-17","open":0.487271,"high":0.492563,"low":0.47684,"close":0.478117},{"date":"2025-11-18","open":0.478692,"high":0.483825,"low":0.471,"close":0.478726},{"date":"2025-11-19","open":0.480108,"high":0.487013,"low":0.475874,"close":0.48338},{"date":"2025-11-20","open":0.48397,"high":0.493306,"low":0.480079,"close":0.487406},{"date":"2025-11-21","open":0.490019,"high":0.50137,"low":0.479992,"close":0.498531},{"date":"2025-11-24","open":0.50168,"high":0.505388,"low":0.489067,"close":0.4989},{"date":"2025-11-25","open":0.498869,"high":0.500996,"low":0.490348,"close":0.496954},{"date":"2025-11-26","open":0.496173,"high":0.499761,"low":0.487573,"close":0.492499},{"date":"2025-11-28","open":0.495823,"high":0.497385,"low":0.488913,"close":0.491596},{"date":"2025-12-01","open":0.488461,"high":0.490943,"low":0.480109,"close":0.481239},{"date":"2025-12-02","open":0.480396,"high":0.490002,"low":0.471072,"close":0.47554},{"date":"2025-12-03","open":0.476696,"high":0.482726,"low":0.468547,"close":0.478252},{"date":"2025-12-04","open":0.479391,"high":0.488195,"low":0.474671,"close":0.479545},{"date":"2025-12-05","open":0.482901,"high":0.489309,"low":0.479218,"close":0.482692},{"date":"2025-12-08","open":0.481622,"high":0.488072,"low":0.47414,"close":0.482387},{"date":"2025-12-09","open":0.480834,"high":0.490793,"low":0.473231,"close":0.484582},{"date":"2025-12-10","open":0.476348,"high":0.479796,"low":0.465883,"close":0.469005},{"date":"2025-12-11","open":0.469863,"high":0.477216,"low":0.455895,"close":0.463701},{"date":"2025-12-12","open":0.461503,"high":0.474788,"low":0.45822,"close":0.468105},{"date":"2025-12-15","open":0.466609,"high":0.474581,"low":0.463546,"close":0.469316},{"date":"2025-12-16","open":0.46911,"high":0.475365,"low":0.461569,"close":0.467979},{"date":"2025-12-17","open":0.469278,"high":0.474445,"low":0.46489,"close":0.470882},{"date":"2025-12-18","open":0.469092,"high":0.474372,"low":0.466649,"close":0.471045},{"date":"2025-12-19","open":0.469728,"high":0.478499,"low":0.467209,"close":0.472867},{"date":"2025-12-22","open":0.474005,"high":0.479612,"low":0.46758,"close":0.477457},{"date":"2025-12-23","open":0.476935,"high":0.489412,"low":0.47347,"close":0.486289},{"date":"2025-12-24","open":0.486126,"high":0.490801,"low":0.484409,"close":0.487756},{"date":"2025-12-26","open":0.487253,"high":0.490321,"low":0.484368,"close":0.485951},{"date":"2025-12-29","open":0.48699,"high":0.49039,"low":0.481558,"close":0.486412},{"date":"2025-12-30","open":0.486212,"high":0.488049,"low":0.480485,"close":0.486057},{"date":"2025-12-31","open":0.487206,"high":0.490081,"low":0.485177,"close":0.48711},{"date":"2026-01-02","open":0.487711,"high":0.491696,"low":0.480929,"close":0.485973},{"date":"2026-01-05","open":0.486517,"high":0.494405,"low":0.478951,"close":0.485563},{"date":"2026-01-06","open":0.486899,"high":0.492531,"low":0.482579,"close":0.488198},{"date":"2026-01-07","open":0.488364,"high":0.497006,"low":0.481084,"close":0.492957},{"date":"2026-01-08","open":0.494545,"high":0.510698,"low":0.483582,"close":0.49774},{"date":"2026-01-09","open":0.49792,"high":0.509445,"low":0.490944,"close":0.503967},{"date":"2026-01-12","open":0.506754,"high":0.512197,"low":0.496361,"close":0.498727},{"date":"2026-01-13","open":0.499079,"high":0.505105,"low":0.489175,"close":0.496515},{"date":"2026-01-14","open":0.497206,"high":0.500978,"low":0.484005,"close":0.489583},{"date":"2026-01-15","open":0.490141,"high":0.491995,"low":0.478574,"close":0.480862},{"date":"2026-01-16","open":0.477643,"high":0.486152,"low":0.474687,"close":0.481411},{"date":"2026-01-20","open":0.478731,"high":0.497367,"low":0.47264,"close":0.485914},{"date":"2026-01-21","open":0.489493,"high":0.498413,"low":0.478549,"close":0.490732},{"date":"2026-01-22","open":0.489705,"high":0.499688,"low":0.485557,"close":0.497715},{"date":"2026-01-23","open":0.500626,"high":0.510695,"low":0.495581,"close":0.504081},{"date":"2026-01-26","open":0.503177,"high":0.508533,"low":0.497122,"close":0.497429},{"date":"2026-01-27","open":0.497015,"high":0.506158,"low":0.48562,"close":0.494354},{"date":"2026-01-28","open":0.493296,"high":0.49824,"low":0.483671,"close":0.491987},{"date":"2026-01-29","open":0.491669,"high":0.499057,"low":0.48482,"close":0.493846},{"date":"2026-01-30","open":0.494665,"high":0.504072,"low":0.477874,"close":0.486949},{"date":"2026-02-02","open":0.486888,"high":0.494092,"low":0.475035,"close":0.485374},{"date":"2026-02-03","open":0.480651,"high":0.498392,"low":0.459679,"close":0.472152},{"date":"2026-02-04","open":0.468615,"high":0.475787,"low":0.458973,"close":0.465459},{"date":"2026-02-05","open":0.467359,"high":0.477216,"low":0.461818,"close":0.468632},{"date":"2026-02-06","open":0.468797,"high":0.473514,"low":0.458331,"close":0.463546},{"date":"2026-02-09","open":0.46413,"high":0.479629,"low":0.456306,"close":0.468373},{"date":"2026-02-10","open":0.462323,"high":0.473372,"low":0.454035,"close":0.460023},{"date":"2026-02-11","open":0.458574,"high":0.476147,"low":0.449756,"close":0.464676},{"date":"2026-02-12","open":0.465245,"high":0.481238,"low":0.45947,"close":0.472488},{"date":"2026-02-13","open":0.469199,"high":0.481212,"low":0.465392,"close":0.474147},{"date":"2026-02-17","open":0.4755,"high":0.495243,"low":0.469977,"close":0.491354},{"date":"2026-02-18","open":0.491378,"high":0.497043,"low":0.479669,"close":0.483545},{"date":"2026-02-19","open":0.483363,"high":0.488383,"low":0.476159,"close":0.479434},{"date":"2026-02-20","open":0.48181,"high":0.489756,"low":0.478208,"close":0.484055},{"date":"2026-02-23","open":0.483434,"high":0.492267,"low":0.470944,"close":0.478612},{"date":"2026-02-24","open":0.478749,"high":0.48334,"low":0.470287,"close":0.476112},{"date":"2026-02-25","open":0.47684,"high":0.486084,"low":0.469381,"close":0.475675},{"date":"2026-02-26","open":0.476036,"high":0.483908,"low":0.47054,"close":0.480368},{"date":"2026-02-27","open":0.480698,"high":0.488619,"low":0.47463,"close":0.4805},{"date":"2026-03-02","open":0.480627,"high":0.487017,"low":0.47275,"close":0.479555},{"date":"2026-03-03","open":0.479524,"high":0.489277,"low":0.4698,"close":0.481111},{"date":"2026-03-04","open":0.480429,"high":0.486442,"low":0.468571,"close":0.476452},{"date":"2026-03-05","open":0.479033,"high":0.485265,"low":0.468176,"close":0.47934},{"date":"2026-03-06","open":0.485308,"high":0.494522,"low":0.478593,"close":0.483221},{"date":"2026-03-09","open":0.481372,"high":0.493801,"low":0.471157,"close":0.481644},{"date":"2026-03-10","open":0.482078,"high":0.491322,"low":0.473413,"close":0.484389},{"date":"2026-03-11","open":0.484748,"high":0.492178,"low":0.476043,"close":0.484733},{"date":"2026-03-12","open":0.487317,"high":0.492533,"low":0.476043,"close":0.488543},{"date":"2026-03-13","open":0.484854,"high":0.490141,"low":0.477927,"close":0.483738},{"date":"2026-03-16","open":0.483391,"high":0.497842,"low":0.481124,"close":0.493406},{"date":"2026-03-17","open":0.491091,"high":0.500992,"low":0.48677,"close":0.495719},{"date":"2026-03-18","open":0.49649,"high":0.503164,"low":0.485844,"close":0.49479},{"date":"2026-03-19","open":0.494309,"high":0.500786,"low":0.488298,"close":0.494631},{"date":"2026-03-20","open":0.495704,"high":0.509241,"low":0.48491,"close":0.4982},{"date":"2026-03-23","open":0.494682,"high":0.503201,"low":0.489494,"close":0.497813},{"date":"2026-03-24","open":0.497574,"high":0.503928,"low":0.489153,"close":0.49585},{"date":"2026-03-25","open":0.493027,"high":0.507616,"low":0.487816,"close":0.495947},{"date":"2026-03-26","open":0.494899,"high":0.502754,"low":0.487431,"close":0.495193},{"date":"2026-03-27","open":0.495038,"high":0.505416,"low":0.48337,"close":0.494707},{"date":"2026-03-30","open":0.493629,"high":0.502054,"low":0.47806,"close":0.486354},{"date":"2026-03-31","open":0.485381,"high":0.499578,"low":0.478912,"close":0.489729},{"date":"2026-04-01","open":0.49593,"high":0.498238,"low":0.485079,"close":0.49195},{"date":"2026-04-02","open":0.495151,"high":0.499027,"low":0.484656,"close":0.488631},{"date":"2026-04-06","open":0.489994,"high":0.497297,"low":0.485911,"close":0.492694},{"date":"2026-04-07","open":0.494301,"high":0.508619,"low":0.483135,"close":0.495464},{"date":"2026-04-08","open":0.499144,"high":0.509852,"low":0.4865,"close":0.499289},{"date":"2026-04-09","open":0.498699,"high":0.510865,"low":0.483324,"close":0.496412},{"date":"2026-04-10","open":0.496182,"high":0.500064,"low":0.489955,"close":0.493251},{"date":"2026-04-13","open":0.492515,"high":0.499839,"low":0.482901,"close":0.490185},{"date":"2026-04-14","open":0.491683,"high":0.496597,"low":0.483943,"close":0.487413},{"date":"2026-04-15","open":0.488582,"high":0.493935,"low":0.479712,"close":0.486342},{"date":"2026-04-16","open":0.482384,"high":0.491573,"low":0.46874,"close":0.474681},{"date":"2026-04-17","open":0.473588,"high":0.4861,"low":0.467412,"close":0.48037},{"date":"2026-04-20","open":0.477636,"high":0.489091,"low":0.47444,"close":0.480795},{"date":"2026-04-21","open":0.481498,"high":0.491316,"low":0.475102,"close":0.482184},{"date":"2026-04-22","open":0.483008,"high":0.490915,"low":0.474176,"close":0.485272},{"date":"2026-04-23","open":0.486208,"high":0.495957,"low":0.479918,"close":0.489917},{"date":"2026-04-24","open":0.491952,"high":0.497931,"low":0.487394,"close":0.492988},{"date":"2026-04-27","open":0.493217,"high":0.498117,"low":0.481328,"close":0.489552},{"date":"2026-04-28","open":0.507143,"high":0.517126,"low":0.493833,"close":0.501312},{"date":"2026-04-29","open":0.503696,"high":0.516549,"low":0.499649,"close":0.507888},{"date":"2026-04-30","open":0.505193,"high":0.509531,"low":0.492642,"close":0.49694},{"date":"2026-05-01","open":0.49696,"high":0.50911,"low":0.48775,"close":0.499206},{"date":"2026-05-04","open":0.500706,"high":0.512592,"low":0.495948,"close":0.50579},{"date":"2026-05-05","open":0.507562,"high":0.516455,"low":0.497345,"close":0.506192},{"date":"2026-05-06","open":0.505648,"high":0.512236,"low":0.500669,"close":0.50763},{"date":"2026-05-07","open":0.50829,"high":0.511041,"low":0.496346,"close":0.501888},{"date":"2026-05-08","open":0.501244,"high":0.51302,"low":0.496567,"close":0.507179},{"date":"2026-05-11","open":0.50625,"high":0.528177,"low":0.503167,"close":0.526471},{"date":"2026-05-12","open":0.524777,"high":0.541422,"low":0.512572,"close":0.527033},{"date":"2026-05-13","open":0.529962,"high":0.543972,"low":0.521013,"close":0.537683},{"date":"2026-05-14","open":0.54,"high":0.546203,"low":0.532769,"close":0.541131},{"date":"2026-05-15","open":0.543996,"high":0.549025,"low":0.53594,"close":0.54198},{"date":"2026-05-18","open":0.539169,"high":0.551871,"low":0.535505,"close":0.544747},{"date":"2026-05-19","open":0.54165,"high":0.554877,"low":0.532608,"close":0.54479},{"date":"2026-05-20","open":0.549375,"high":0.555293,"low":0.541122,"close":0.546252},{"date":"2026-05-21","open":0.54786,"high":0.55882,"low":0.53932,"close":0.545314},{"date":"2026-05-22","open":0.543337,"high":0.549886,"low":0.536462,"close":0.541144},{"date":"2026-05-26","open":0.539977,"high":0.560825,"low":0.534043,"close":0.552306},{"date":"2026-05-27","open":0.554454,"high":0.566301,"low":0.54261,"close":0.552457},{"date":"2026-05-28","open":0.550315,"high":0.561461,"low":0.540542,"close":0.549662},{"date":"2026-05-29","open":0.551468,"high":0.559596,"low":0.537681,"close":0.547958},{"date":"2026-06-01","open":0.551091,"high":0.56043,"low":0.544237,"close":0.555681},{"date":"2026-06-02","open":0.557298,"high":0.56246,"low":0.547624,"close":0.552183},{"date":"2026-06-03","open":0.552155,"high":0.557452,"low":0.543639,"close":0.552547},{"date":"2026-06-04","open":0.550739,"high":0.566815,"low":0.527179,"close":0.540415},{"date":"2026-06-05","open":0.547542,"high":0.571773,"low":0.536788,"close":0.560034},{"date":"2026-06-08","open":0.562802,"high":0.573962,"low":0.557592,"close":0.565397},{"date":"2026-06-09","open":0.562072,"high":0.580476,"low":0.550104,"close":0.569688},{"date":"2026-06-10","open":0.574366,"high":0.586364,"low":0.564593,"close":0.579199},{"date":"2026-06-11","open":0.579318,"high":0.585359,"low":0.567331,"close":0.574202},{"date":"2026-06-12","open":0.575214,"high":0.582052,"low":0.567124,"close":0.572676},{"date":"2026-06-15","open":0.566914,"high":0.568588,"low":0.546774,"close":0.553231},{"date":"2026-06-16","open":0.552529,"high":0.561194,"low":0.540775,"close":0.549411},{"date":"2026-06-17","open":0.549447,"high":0.570323,"low":0.54151,"close":0.564517},{"date":"2026-06-18","open":0.566253,"high":0.567286,"low":0.551671,"close":0.559006},{"date":"2026-06-22","open":0.560943,"high":0.569903,"low":0.554846,"close":0.565205},{"date":"2026-06-23","open":0.56605,"high":0.577341,"low":0.55561,"close":0.565364},{"date":"2026-06-24","open":0.569568,"high":0.575845,"low":0.560456,"close":0.566528},{"date":"2026-06-25","open":0.567153,"high":0.583913,"low":0.55884,"close":0.576405},{"date":"2026-06-26","open":0.576146,"high":0.590656,"low":0.56768,"close":0.584412},{"date":"2026-06-29","open":0.583433,"high":0.608013,"low":0.577439,"close":0.595976},{"date":"2026-06-30","open":0.594338,"high":0.611679,"low":0.582219,"close":0.600222},{"date":"2026-07-01","open":0.595438,"high":0.600102,"low":0.572803,"close":0.575871},{"date":"2026-07-02","open":0.569883,"high":0.591868,"low":0.562388,"close":0.583414},{"date":"2026-07-06","open":0.583056,"high":0.598104,"low":0.568901,"close":0.578966},{"date":"2026-07-07","open":0.575549,"high":0.592777,"low":0.561192,"close":0.579735},{"date":"2026-07-08","open":0.576507,"high":0.595549,"low":0.570342,"close":0.585222},{"date":"2026-07-09","open":0.598804,"high":0.614893,"low":0.588943,"close":0.599376},{"date":"2026-07-10","open":0.608936,"high":0.618875,"low":0.597347,"close":0.60773},{"date":"2026-07-13","open":0.607883,"high":0.614737,"low":0.596578,"close":0.608347},{"date":"2026-07-14","open":0.608825,"high":0.624991,"low":0.598602,"close":0.613363},{"date":"2026-07-15","open":0.613887,"high":0.618195,"low":0.600263,"close":0.608936},{"date":"2026-07-16","open":0.609311,"high":0.622344,"low":0.596476,"close":0.609051},{"date":"2026-07-17","open":0.605934,"high":0.628286,"low":0.569386,"close":0.594807},{"date":"2026-07-20","open":0.592789,"high":0.614931,"low":0.590886,"close":0.606231},{"date":"2026-07-21","open":0.607635,"high":0.613689,"low":0.60068,"close":0.607185},{"date":"2026-07-22","open":0.607583,"high":0.615499,"low":0.601056,"close":0.605971},{"date":"2026-07-23","open":0.60631,"high":0.612204,"low":0.597606,"close":0.601482},{"date":"2026-07-24","open":0.601859,"high":0.611801,"low":0.589951,"close":0.601947},{"date":"2026-07-27","open":0.606114,"high":0.614116,"low":0.587984,"close":0.601402},{"date":"2026-07-28","open":0.616577,"high":0.636293,"low":0.593069,"close":0.617878},{"date":"2026-07-29","open":0.618719,"high":0.637677,"low":0.610342,"close":0.620767},{"date":"2026-07-30","open":0.621049,"high":0.635777,"low":0.611914,"close":0.63117},{"date":"2026-07-31","open":0.628252,"high":0.63593,"low":0.619435,"close":0.627615},{"date":"2026-08-03","open":0.627162,"high":0.637878,"low":0.61201,"close":0.622073},{"date":"2026-08-04","open":0.622705,"high":0.632101,"low":0.611738,"close":0.622286},{"date":"2026-08-05","open":0.620766,"high":0.631888,"low":0.614458,"close":0.625667},{"date":"2026-08-06","open":0.627168,"high":0.641461,"low":0.615001,"close":0.627348},{"date":"2026-08-07","open":0.628981,"high":0.635581,"low":0.617894,"close":0.626169},{"date":"2026-08-10","open":0.628908,"high":0.638067,"low":0.623998,"close":0.630727},{"date":"2026-08-11","open":0.632217,"high":0.635866,"low":0.621688,"close":0.62481},{"date":"2026-08-12","open":0.623764,"high":0.638411,"low":0.617369,"close":0.625162},{"date":"2026-08-13","open":0.625063,"high":0.6298,"low":0.617127,"close":0.621675},{"date":"2026-08-14","open":0.620822,"high":0.627819,"low":0.617258,"close":0.622985},{"date":"2026-08-17","open":0.624866,"high":0.639401,"low":0.620845,"close":0.629196},{"date":"2026-08-18","open":0.629809,"high":0.63977,"low":0.624148,"close":0.63384},{"date":"2026-08-19","open":0.628878,"high":0.645381,"low":0.616793,"close":0.633679},{"date":"2026-08-20","open":0.636235,"high":0.651052,"low":0.625863,"close":0.636965},{"date":"2026-08-21","open":0.636784,"high":0.643886,"low":0.629145,"close":0.634932},{"date":"2026-08-24","open":0.635705,"high":0.640601,"low":0.626799,"close":0.635861},{"date":"2026-08-25","open":0.637097,"high":0.648086,"low":0.634601,"close":0.644127},{"date":"2026-08-26","open":0.646226,"high":0.652953,"low":0.630738,"close":0.633519}]}