{"updatedAt":"2026-08-26T23:23:36.155989+00:00","series":[{"date":"1975-01-02","open":0.372609,"high":0.407821,"low":0.371483,"close":0.401085},{"date":"1975-01-03","open":0.405954,"high":0.420176,"low":0.394815,"close":0.404751},{"date":"1975-01-06","open":0.411105,"high":0.431284,"low":0.403037,"close":0.407511},{"date":"1975-01-07","open":0.415614,"high":0.425816,"low":0.401839,"close":0.409573},{"date":"1975-01-08","open":0.403523,"high":0.40642,"low":0.386944,"close":0.394814},{"date":"1975-01-09","open":0.391285,"high":0.403503,"low":0.385483,"close":0.399159},{"date":"1975-01-10","open":0.40209,"high":0.417847,"low":0.394926,"close":0.400496},{"date":"1975-01-13","open":0.40116,"high":0.41327,"low":0.396851,"close":0.404871},{"date":"1975-01-14","open":0.408531,"high":0.411898,"low":0.397648,"close":0.401344},{"date":"1975-01-15","open":0.400895,"high":0.410434,"low":0.392698,"close":0.406881},{"date":"1975-01-16","open":0.407571,"high":0.417698,"low":0.402599,"close":0.411479},{"date":"1975-01-17","open":0.412421,"high":0.420453,"low":0.401365,"close":0.412318},{"date":"1975-01-20","open":0.408756,"high":0.411636,"low":0.396141,"close":0.403405},{"date":"1975-01-21","open":0.409211,"high":0.414738,"low":0.404433,"close":0.407024},{"date":"1975-01-22","open":0.401933,"high":0.412909,"low":0.397157,"close":0.411589},{"date":"1975-01-23","open":0.405311,"high":0.414456,"low":0.397373,"close":0.40856},{"date":"1975-01-24","open":0.402626,"high":0.41378,"low":0.3975,"close":0.406574},{"date":"1975-01-27","open":0.405444,"high":0.430034,"low":0.409778,"close":0.426301},{"date":"1975-01-28","open":0.425099,"high":0.44236,"low":0.425042,"close":0.431989},{"date":"1975-01-29","open":0.428579,"high":0.439853,"low":0.420045,"close":0.431379},{"date":"1975-01-30","open":0.429939,"high":0.442079,"low":0.41959,"close":0.427426},{"date":"1975-01-31","open":0.428146,"high":0.439096,"low":0.422702,"close":0.432472},{"date":"1975-02-03","open":0.429816,"high":0.441044,"low":0.42493,"close":0.436455},{"date":"1975-02-04","open":0.440907,"high":0.446298,"low":0.428169,"close":0.437733},{"date":"1975-02-05","open":0.43798,"high":0.449858,"low":0.432245,"close":0.446802},{"date":"1975-02-06","open":0.451401,"high":0.463642,"low":0.441935,"close":0.445604},{"date":"1975-02-07","open":0.443341,"high":0.448526,"low":0.434047,"close":0.443486},{"date":"1975-02-10","open":0.446761,"high":0.452422,"low":0.440873,"close":0.446241},{"date":"1975-02-11","open":0.44447,"high":0.461588,"low":0.436928,"close":0.444457},{"date":"1975-02-13","open":0.44277,"high":0.457991,"low":0.428388,"close":0.436006},{"date":"1975-02-14","open":0.435538,"high":0.451123,"low":0.428961,"close":0.440779},{"date":"1975-02-18","open":0.447802,"high":0.45377,"low":0.431664,"close":0.436516},{"date":"1975-02-19","open":0.435108,"high":0.441725,"low":0.424628,"close":0.438793},{"date":"1975-02-20","open":0.438557,"high":0.446494,"low":0.428981,"close":0.437986},{"date":"1975-02-21","open":0.437287,"high":0.451676,"low":0.433528,"close":0.444194},{"date":"1975-02-24","open":0.442528,"high":0.44301,"low":0.431307,"close":0.435741},{"date":"1975-02-25","open":0.430899,"high":0.440467,"low":0.418254,"close":0.431291},{"date":"1975-02-26","open":0.428733,"high":0.441539,"low":0.424933,"close":0.433963},{"date":"1975-02-27","open":0.436319,"high":0.450055,"low":0.432991,"close":0.442575},{"date":"1975-02-28","open":0.441366,"high":0.453149,"low":0.437541,"close":0.445847},{"date":"1975-03-03","open":0.445117,"high":0.458068,"low":0.433707,"close":0.45471},{"date":"1975-03-04","open":0.457466,"high":0.482655,"low":0.447838,"close":0.47209},{"date":"1975-03-05","open":0.47209,"high":0.480215,"low":0.456191,"close":0.469502},{"date":"1975-03-06","open":0.46663,"high":0.468131,"low":0.451709,"close":0.4634},{"date":"1975-03-07","open":0.46624,"high":0.481561,"low":0.463788,"close":0.473596},{"date":"1975-03-10","open":0.476002,"high":0.485349,"low":0.469235,"close":0.479402},{"date":"1975-03-11","open":0.474316,"high":0.480638,"low":0.464266,"close":0.468667},{"date":"1975-03-12","open":0.473933,"high":0.477083,"low":0.463738,"close":0.469343},{"date":"1975-03-13","open":0.467244,"high":0.470989,"low":0.458444,"close":0.466518},{"date":"1975-03-14","open":0.469395,"high":0.479674,"low":0.467264,"close":0.474314},{"date":"1975-03-17","open":0.474846,"high":0.487162,"low":0.470664,"close":0.480503},{"date":"1975-03-18","open":0.480503,"high":0.48839,"low":0.472145,"close":0.476652},{"date":"1975-03-19","open":0.475056,"high":0.477143,"low":0.46505,"close":0.470647},{"date":"1975-03-20","open":0.4717,"high":0.487429,"low":0.464318,"close":0.47641},{"date":"1975-03-21","open":0.473711,"high":0.479259,"low":0.466215,"close":0.474886},{"date":"1975-03-24","open":0.471663,"high":0.470263,"low":0.450783,"close":0.462877},{"date":"1975-03-25","open":0.459481,"high":0.470518,"low":0.451919,"close":0.465721},{"date":"1975-03-26","open":0.464929,"high":0.47728,"low":0.461055,"close":0.469343},{"date":"1975-03-27","open":0.470135,"high":0.483922,"low":0.466517,"close":0.47642},{"date":"1975-03-31","open":0.470539,"high":0.475393,"low":0.460991,"close":0.464401},{"date":"1975-04-01","open":0.463884,"high":0.468554,"low":0.456205,"close":0.461418},{"date":"1975-04-02","open":0.460134,"high":0.469758,"low":0.454697,"close":0.46283},{"date":"1975-04-03","open":0.464394,"high":0.470682,"low":0.455662,"close":0.460248},{"date":"1975-04-04","open":0.464444,"high":0.472591,"low":0.456453,"close":0.465362},{"date":"1975-04-07","open":0.463496,"high":0.468844,"low":0.456504,"close":0.461516},{"date":"1975-04-08","open":0.458619,"high":0.468177,"low":0.456321,"close":0.464126},{"date":"1975-04-09","open":0.46546,"high":0.480208,"low":0.463137,"close":0.474728},{"date":"1975-04-10","open":0.476914,"high":0.492156,"low":0.475993,"close":0.48394},{"date":"1975-04-11","open":0.483381,"high":0.491754,"low":0.478534,"close":0.487435},{"date":"1975-04-14","open":0.498107,"high":0.519421,"low":0.494873,"close":0.515042},{"date":"1975-04-15","open":0.525153,"high":0.537523,"low":0.513156,"close":0.524301},{"date":"1975-04-16","open":0.518318,"high":0.524383,"low":0.507348,"close":0.52012},{"date":"1975-04-17","open":0.517015,"high":0.531995,"low":0.507814,"close":0.514749},{"date":"1975-04-18","open":0.510831,"high":0.520131,"low":0.500175,"close":0.510651},{"date":"1975-04-21","open":0.51988,"high":0.533596,"low":0.516346,"close":0.526433},{"date":"1975-04-22","open":0.528346,"high":0.537212,"low":0.515357,"close":0.522436},{"date":"1975-04-23","open":0.521809,"high":0.527262,"low":0.50531,"close":0.51019},{"date":"1975-04-24","open":0.511098,"high":0.522042,"low":0.504451,"close":0.51521},{"date":"1975-04-25","open":0.516757,"high":0.527108,"low":0.512081,"close":0.519305},{"date":"1975-04-28","open":0.520553,"high":0.525135,"low":0.510078,"close":0.518521},{"date":"1975-04-29","open":0.514806,"high":0.518769,"low":0.504988,"close":0.510369},{"date":"1975-04-30","open":0.511895,"high":0.526186,"low":0.505952,"close":0.523381},{"date":"1975-05-01","open":0.522754,"high":0.538369,"low":0.520599,"close":0.532326},{"date":"1975-05-02","open":0.530084,"high":0.545333,"low":0.527988,"close":0.540727},{"date":"1975-05-05","open":0.543362,"high":0.555814,"low":0.537515,"close":0.550948},{"date":"1975-05-06","open":0.547599,"high":0.553687,"low":0.526583,"close":0.537538},{"date":"1975-05-07","open":0.536887,"high":0.54361,"low":0.526126,"close":0.536303},{"date":"1975-05-08","open":0.535337,"high":0.541647,"low":0.526746,"close":0.535326},{"date":"1975-05-09","open":0.537253,"high":0.54997,"low":0.535873,"close":0.543397},{"date":"1975-05-12","open":0.545361,"high":0.553563,"low":0.541627,"close":0.546172},{"date":"1975-05-13","open":0.544204,"high":0.555783,"low":0.539508,"close":0.54937},{"date":"1975-05-14","open":0.547073,"high":0.558263,"low":0.532224,"close":0.545009},{"date":"1975-05-15","open":0.554174,"high":0.564333,"low":0.545531,"close":0.550995},{"date":"1975-05-16","open":0.549009,"high":0.551083,"low":0.532582,"close":0.541821},{"date":"1975-05-19","open":0.539558,"high":0.543377,"low":0.525266,"close":0.539833},{"date":"1975-05-20","open":0.541447,"high":0.54695,"low":0.531632,"close":0.535493},{"date":"1975-05-21","open":0.532959,"high":0.534973,"low":0.511979,"close":0.517189},{"date":"1975-05-22","open":0.506887,"high":0.521062,"low":0.499435,"close":0.515216},{"date":"1975-05-23","open":0.511384,"high":0.525216,"low":0.509703,"close":0.518489},{"date":"1975-05-27","open":0.522075,"high":0.530756,"low":0.516129,"close":0.525233},{"date":"1975-05-28","open":0.525233,"high":0.537382,"low":0.516647,"close":0.527706},{"date":"1975-05-29","open":0.521873,"high":0.535719,"low":0.516153,"close":0.527219},{"date":"1975-05-30","open":0.530337,"high":0.544709,"low":0.529582,"close":0.539349},{"date":"1975-06-02","open":0.554103,"high":0.575185,"low":0.551782,"close":0.560412},{"date":"1975-06-03","open":0.554371,"high":0.563462,"low":0.547557,"close":0.554567},{"date":"1975-06-04","open":0.554567,"high":0.564937,"low":0.548179,"close":0.558168},{"date":"1975-06-05","open":0.557831,"high":0.562221,"low":0.54346,"close":0.553704},{"date":"1975-06-06","open":0.553704,"high":0.561151,"low":0.547434,"close":0.55311},{"date":"1975-06-09","open":0.551461,"high":0.556108,"low":0.539525,"close":0.541306},{"date":"1975-06-10","open":0.541949,"high":0.546168,"low":0.531551,"close":0.540586},{"date":"1975-06-11","open":0.541557,"high":0.552229,"low":0.535077,"close":0.541891},{"date":"1975-06-12","open":0.542216,"high":0.548709,"low":0.534845,"close":0.541021},{"date":"1975-06-13","open":0.541021,"high":0.549547,"low":0.536336,"close":0.54563},{"date":"1975-06-16","open":0.545959,"high":0.560061,"low":0.542892,"close":0.556326},{"date":"1975-06-17","open":0.554639,"high":0.559248,"low":0.542539,"close":0.545663},{"date":"1975-06-18","open":0.546981,"high":0.554291,"low":0.540736,"close":0.546493},{"date":"1975-06-19","open":0.549149,"high":0.5653,"low":0.534837,"close":0.560073},{"date":"1975-06-20","open":0.56144,"high":0.571995,"low":0.558237,"close":0.563664},{"date":"1975-06-23","open":0.565385,"high":0.575505,"low":0.559817,"close":0.572599},{"date":"1975-06-24","open":0.572599,"high":0.582803,"low":0.566545,"close":0.572584},{"date":"1975-06-25","open":0.570848,"high":0.577515,"low":0.562079,"close":0.568972},{"date":"1975-06-26","open":0.571377,"high":0.579419,"low":0.564862,"close":0.571145},{"date":"1975-06-27","open":0.572179,"high":0.577308,"low":0.537714,"close":0.564681},{"date":"1975-06-30","open":0.563005,"high":0.599062,"low":0.544143,"close":0.567282},{"date":"1975-07-01","open":0.565597,"high":0.57289,"low":0.554032,"close":0.564247},{"date":"1975-07-02","open":0.56967,"high":0.571403,"low":0.558433,"close":0.566326},{"date":"1975-07-03","open":0.567349,"high":0.574955,"low":0.561502,"close":0.567067},{"date":"1975-07-07","open":0.570151,"high":0.579584,"low":0.561882,"close":0.570366},{"date":"1975-07-08","open":0.569324,"high":0.572307,"low":0.553621,"close":0.560228},{"date":"1975-07-09","open":0.557552,"high":0.587778,"low":0.556828,"close":0.568005},{"date":"1975-07-10","open":0.571429,"high":0.584386,"low":0.568113,"close":0.573563},{"date":"1975-07-11","open":0.571145,"high":0.576793,"low":0.535559,"close":0.565472},{"date":"1975-07-14","open":0.564124,"high":0.575135,"low":0.558764,"close":0.57},{"date":"1975-07-15","open":0.572744,"high":0.582509,"low":0.568829,"close":0.576311},{"date":"1975-07-16","open":0.578403,"high":0.584061,"low":0.568497,"close":0.572353},{"date":"1975-07-17","open":0.571662,"high":0.577339,"low":0.560856,"close":0.566425},{"date":"1975-07-18","open":0.569526,"high":0.572927,"low":0.556566,"close":0.563482},{"date":"1975-07-21","open":0.5676,"high":0.572395,"low":0.555401,"close":0.559903},{"date":"1975-07-22","open":0.555529,"high":0.573048,"low":0.543345,"close":0.549579},{"date":"1975-07-23","open":0.553571,"high":0.559502,"low":0.542452,"close":0.544894},{"date":"1975-07-24","open":0.543908,"high":0.549547,"low":0.534576,"close":0.54259},{"date":"1975-07-25","open":0.541937,"high":0.546177,"low":0.52841,"close":0.531805},{"date":"1975-07-28","open":0.534351,"high":0.536685,"low":0.51746,"close":0.52232},{"date":"1975-07-29","open":0.520481,"high":0.536456,"low":0.513525,"close":0.52588},{"date":"1975-07-30","open":0.503368,"high":0.51609,"low":0.499886,"close":0.511105},{"date":"1975-07-31","open":0.511988,"high":0.520636,"low":0.506655,"close":0.511822},{"date":"1975-08-01","open":0.510644,"high":0.513495,"low":0.502933,"close":0.507439},{"date":"1975-08-04","open":0.508319,"high":0.509359,"low":0.498447,"close":0.503466},{"date":"1975-08-05","open":0.504632,"high":0.512012,"low":0.497336,"close":0.502506},{"date":"1975-08-06","open":0.503386,"high":0.510499,"low":0.49703,"close":0.504386},{"date":"1975-08-07","open":0.501453,"high":0.510175,"low":0.498198,"close":0.503795},{"date":"1975-08-08","open":0.504678,"high":0.52568,"low":0.500117,"close":0.516327},{"date":"1975-08-11","open":0.518193,"high":0.523434,"low":0.507976,"close":0.519196},{"date":"1975-08-12","open":0.515179,"high":0.52576,"low":0.51117,"close":0.51734},{"date":"1975-08-13","open":0.518571,"high":0.54495,"low":0.509583,"close":0.52103},{"date":"1975-08-14","open":0.520715,"high":0.529693,"low":0.511245,"close":0.52227},{"date":"1975-08-15","open":0.518788,"high":0.526137,"low":0.511571,"close":0.517746},{"date":"1975-08-18","open":0.517436,"high":0.53767,"low":0.513841,"close":0.531443},{"date":"1975-08-19","open":0.519903,"high":0.523109,"low":0.508774,"close":0.511131},{"date":"1975-08-20","open":0.508683,"high":0.509189,"low":0.493206,"close":0.498323},{"date":"1975-08-21","open":0.49982,"high":0.508152,"low":0.493161,"close":0.499519},{"date":"1975-08-22","open":0.498619,"high":0.510314,"low":0.496641,"close":0.508323},{"date":"1975-08-25","open":0.508017,"high":0.516476,"low":0.505472,"close":0.51241},{"date":"1975-08-26","open":0.512101,"high":0.516636,"low":0.502402,"close":0.506088},{"date":"1975-08-27","open":0.507005,"high":0.514502,"low":0.501203,"close":0.507697},{"date":"1975-08-28","open":0.507697,"high":0.524138,"low":0.507674,"close":0.522054},{"date":"1975-08-29","open":0.522054,"high":0.539877,"low":0.515569,"close":0.533661},{"date":"1975-09-02","open":0.568586,"high":0.57212,"low":0.555838,"close":0.559424},{"date":"1975-09-03","open":0.566093,"high":0.572812,"low":0.548057,"close":0.559727},{"date":"1975-09-04","open":0.552182,"high":0.561434,"low":0.545681,"close":0.555412},{"date":"1975-09-05","open":0.553985,"high":0.556564,"low":0.54609,"close":0.548846},{"date":"1975-09-08","open":0.550965,"high":0.564856,"low":0.546268,"close":0.561373},{"date":"1975-09-09","open":0.580338,"high":0.586014,"low":0.555431,"close":0.557312},{"date":"1975-09-10","open":0.553303,"high":0.562808,"low":0.541775,"close":0.557114},{"date":"1975-09-11","open":0.560468,"high":0.567677,"low":0.551798,"close":0.557821},{"date":"1975-09-12","open":0.557821,"high":0.565017,"low":0.551531,"close":0.556446},{"date":"1975-09-15","open":0.555333,"high":0.557343,"low":0.54787,"close":0.552533},{"date":"1975-09-16","open":0.555869,"high":0.565627,"low":0.547456,"close":0.555789},{"date":"1975-09-17","open":0.566138,"high":0.57993,"low":0.560619,"close":0.570825},{"date":"1975-09-18","open":0.575209,"high":0.616971,"low":0.574232,"close":0.610015},{"date":"1975-09-19","open":0.620827,"high":0.639926,"low":0.596742,"close":0.62052},{"date":"1975-09-22","open":0.617842,"high":0.647982,"low":0.608914,"close":0.631083},{"date":"1975-09-23","open":0.659457,"high":0.662868,"low":0.634368,"close":0.647409},{"date":"1975-09-24","open":0.625479,"high":0.646051,"low":0.6184,"close":0.623564},{"date":"1975-09-25","open":0.63137,"high":0.638183,"low":0.615312,"close":0.625109},{"date":"1975-09-26","open":0.629243,"high":0.638207,"low":0.611127,"close":0.620072},{"date":"1975-09-29","open":0.623661,"high":0.625036,"low":0.599717,"close":0.608226},{"date":"1975-09-30","open":0.600919,"high":0.600777,"low":0.579847,"close":0.589803},{"date":"1975-10-01","open":0.578414,"high":0.595056,"low":0.566324,"close":0.575104},{"date":"1975-10-02","open":0.571931,"high":0.591789,"low":0.566484,"close":0.584519},{"date":"1975-10-03","open":0.595736,"high":0.620662,"low":0.592792,"close":0.614367},{"date":"1975-10-06","open":0.616571,"high":0.629598,"low":0.602523,"close":0.609257},{"date":"1975-10-07","open":0.604172,"high":0.609351,"low":0.591292,"close":0.603827},{"date":"1975-10-08","open":0.612782,"high":0.6387,"low":0.609315,"close":0.629943},{"date":"1975-10-09","open":0.622805,"high":0.638714,"low":0.618207,"close":0.623641},{"date":"1975-10-10","open":0.621012,"high":0.627075,"low":0.607222,"close":0.614276},{"date":"1975-10-14","open":0.629114,"high":0.645345,"low":0.619749,"close":0.624773},{"date":"1975-10-15","open":0.62,"high":0.63207,"low":0.612457,"close":0.624423},{"date":"1975-10-16","open":0.616655,"high":0.630946,"low":0.610997,"close":0.620625},{"date":"1975-10-17","open":0.612123,"high":0.616815,"low":0.597558,"close":0.608214},{"date":"1975-10-20","open":0.606967,"high":0.619519,"low":0.602384,"close":0.611853},{"date":"1975-10-21","open":0.607302,"high":0.632296,"low":0.606689,"close":0.623691},{"date":"1975-10-22","open":0.621978,"high":0.631077,"low":0.612347,"close":0.619181},{"date":"1975-10-23","open":0.621727,"high":0.637596,"low":0.617478,"close":0.628808},{"date":"1975-10-24","open":0.633611,"high":0.63777,"low":0.616966,"close":0.623387},{"date":"1975-10-27","open":0.625993,"high":0.633497,"low":0.618733,"close":0.627483},{"date":"1975-10-28","open":0.628361,"high":0.640915,"low":0.623431,"close":0.631612},{"date":"1975-10-29","open":0.632937,"high":0.63586,"low":0.616008,"close":0.620333},{"date":"1975-10-30","open":0.616483,"high":0.628571,"low":0.611724,"close":0.621936},{"date":"1975-10-31","open":0.623238,"high":0.631061,"low":0.616539,"close":0.623529},{"date":"1975-11-03","open":0.620488,"high":0.626915,"low":0.610856,"close":0.614724},{"date":"1975-11-05","open":0.609153,"high":0.620386,"low":0.592354,"close":0.600741},{"date":"1975-11-06","open":0.604817,"high":0.617466,"low":0.59729,"close":0.613356},{"date":"1975-11-07","open":0.616736,"high":0.623651,"low":0.606083,"close":0.611431},{"date":"1975-11-10","open":0.618201,"high":0.622699,"low":0.608052,"close":0.617415},{"date":"1975-11-12","open":0.624097,"high":0.639428,"low":0.621453,"close":0.633264},{"date":"1975-11-13","open":0.632386,"high":0.646569,"low":0.627147,"close":0.637089},{"date":"1975-11-14","open":0.635311,"high":0.649574,"low":0.629379,"close":0.642444},{"date":"1975-11-17","open":0.641537,"high":0.661323,"low":0.637324,"close":0.656569},{"date":"1975-11-18","open":0.651889,"high":0.668356,"low":0.645299,"close":0.64861},{"date":"1975-11-19","open":0.641297,"high":0.646917,"low":0.625664,"close":0.629671},{"date":"1975-11-20","open":0.633662,"high":0.639492,"low":0.623443,"close":0.632158},{"date":"1975-11-21","open":0.632158,"high":0.64175,"low":0.626164,"close":0.634515},{"date":"1975-11-24","open":0.635866,"high":0.644071,"low":0.627389,"close":0.63482},{"date":"1975-11-25","open":0.63482,"high":0.649786,"low":0.632299,"close":0.646543},{"date":"1975-11-26","open":0.645623,"high":0.656487,"low":0.641779,"close":0.651433},{"date":"1975-11-28","open":0.656133,"high":0.663821,"low":0.64878,"close":0.657349},{"date":"1975-12-01","open":0.657349,"high":0.665942,"low":0.650793,"close":0.65513},{"date":"1975-12-02","open":0.651365,"high":0.654251,"low":0.630432,"close":0.638071},{"date":"1975-12-03","open":0.635801,"high":0.639525,"low":0.619346,"close":0.630216},{"date":"1975-12-04","open":0.627507,"high":0.635899,"low":0.617819,"close":0.631942},{"date":"1975-12-05","open":0.633766,"high":0.641364,"low":0.623487,"close":0.625955},{"date":"1975-12-08","open":0.62822,"high":0.641917,"low":0.623372,"close":0.636012},{"date":"1975-12-09","open":0.636012,"high":0.642282,"low":0.621197,"close":0.631693},{"date":"1975-12-10","open":0.628963,"high":0.637275,"low":0.619458,"close":0.629593},{"date":"1975-12-11","open":0.626904,"high":0.634214,"low":0.618175,"close":0.627143},{"date":"1975-12-12","open":0.631655,"high":0.636968,"low":0.62491,"close":0.632325},{"date":"1975-12-15","open":0.631871,"high":0.644655,"low":0.628201,"close":0.637871},{"date":"1975-12-16","open":0.635112,"high":0.645671,"low":0.629699,"close":0.640245},{"date":"1975-12-17","open":0.641631,"high":0.647908,"low":0.633668,"close":0.640445},{"date":"1975-12-18","open":0.638153,"high":0.651881,"low":0.633452,"close":0.642919},{"date":"1975-12-19","open":0.642457,"high":0.645187,"low":0.597634,"close":0.607803},{"date":"1975-12-22","open":0.617095,"high":0.620251,"low":0.602196,"close":0.613361},{"date":"1975-12-23","open":0.618526,"high":0.631493,"low":0.612867,"close":0.6253},{"date":"1975-12-24","open":0.627511,"high":0.635361,"low":0.624419,"close":0.631334},{"date":"1975-12-29","open":0.633778,"high":0.642837,"low":0.626783,"close":0.635166},{"date":"1975-12-30","open":0.636511,"high":0.641289,"low":0.627727,"close":0.633075},{"date":"1975-12-31","open":0.635315,"high":0.644531,"low":0.630622,"close":0.639645},{"date":"1976-01-02","open":0.640554,"high":0.648506,"low":0.6347,"close":0.643768},{"date":"1976-01-05","open":0.651613,"high":0.669358,"low":0.648003,"close":0.663181},{"date":"1976-01-06","open":0.664609,"high":0.676095,"low":0.657438,"close":0.667595},{"date":"1976-01-07","open":0.671911,"high":0.685025,"low":0.665544,"close":0.67396},{"date":"1976-01-08","open":0.684767,"high":0.704576,"low":0.680335,"close":0.69493},{"date":"1976-01-09","open":0.692894,"high":0.701172,"low":0.684996,"close":0.693572},{"date":"1976-01-12","open":0.691551,"high":0.70731,"low":0.6874,"close":0.703652},{"date":"1976-01-13","open":0.718881,"high":0.741172,"low":0.709776,"close":0.724015},{"date":"1976-01-14","open":0.730657,"high":0.746325,"low":0.713609,"close":0.730301},{"date":"1976-01-15","open":0.731401,"high":0.748972,"low":0.721847,"close":0.734677},{"date":"1976-01-16","open":0.740307,"high":0.751769,"low":0.729376,"close":0.740458},{"date":"1976-01-19","open":0.748457,"high":0.774608,"low":0.740661,"close":0.770533},{"date":"1976-01-20","open":0.779699,"high":0.805835,"low":0.771417,"close":0.796616},{"date":"1976-01-21","open":0.793419,"high":0.804214,"low":0.771406,"close":0.794179},{"date":"1976-01-22","open":0.784038,"high":0.794771,"low":0.765536,"close":0.781195},{"date":"1976-01-23","open":0.76,"high":0.782759,"low":0.753704,"close":0.775684},{"date":"1976-01-26","open":0.785511,"high":0.807292,"low":0.777673,"close":0.794263},{"date":"1976-01-27","open":0.790484,"high":0.800318,"low":0.778147,"close":0.786894},{"date":"1976-01-28","open":0.775803,"high":0.78395,"low":0.761778,"close":0.768565},{"date":"1976-01-29","open":0.757923,"high":0.78059,"low":0.75341,"close":0.776047},{"date":"1976-01-30","open":0.779066,"high":0.794315,"low":0.771142,"close":0.78186},{"date":"1976-02-02","open":0.772874,"high":0.776935,"low":0.759056,"close":0.768241},{"date":"1976-02-03","open":0.758421,"high":0.780781,"low":0.748722,"close":0.771777},{"date":"1976-02-04","open":0.777112,"high":0.795116,"low":0.772239,"close":0.788777},{"date":"1976-02-05","open":0.791227,"high":0.796109,"low":0.772664,"close":0.777012},{"date":"1976-02-06","open":0.768095,"high":0.770936,"low":0.749544,"close":0.758079},{"date":"1976-02-09","open":0.760398,"high":0.776698,"low":0.753969,"close":0.765131},{"date":"1976-02-10","open":0.762204,"high":0.78507,"low":0.755412,"close":0.769296},{"date":"1976-02-11","open":0.769885,"high":0.78368,"low":0.762376,"close":0.774558},{"date":"1976-02-12","open":0.770413,"high":0.778758,"low":0.75736,"close":0.768199},{"date":"1976-02-13","open":0.764101,"high":0.772525,"low":0.750076,"close":0.76084},{"date":"1976-02-17","open":0.769653,"high":0.77653,"low":0.757571,"close":0.761923},{"date":"1976-02-18","open":0.75553,"high":0.771352,"low":0.750762,"close":0.766309},{"date":"1976-02-19","open":0.764548,"high":0.782796,"low":0.762901,"close":0.777088},{"date":"1976-02-20","open":0.774122,"high":0.787395,"low":0.767678,"close":0.775836},{"date":"1976-02-23","open":0.778795,"high":0.782151,"low":0.765122,"close":0.7727},{"date":"1976-02-24","open":0.766868,"high":0.777929,"low":0.752832,"close":0.760283},{"date":"1976-02-25","open":0.758024,"high":0.769363,"low":0.747513,"close":0.761153},{"date":"1976-02-26","open":0.766893,"high":0.775455,"low":0.75162,"close":0.756118},{"date":"1976-02-27","open":0.754977,"high":0.760439,"low":0.74024,"close":0.751961},{"date":"1976-03-01","open":0.752528,"high":0.763002,"low":0.744679,"close":0.756009},{"date":"1976-03-02","open":0.760608,"high":0.770624,"low":0.754621,"close":0.763126},{"date":"1976-03-03","open":0.756241,"high":0.763767,"low":0.74609,"close":0.756278},{"date":"1976-03-04","open":0.754566,"high":0.757736,"low":0.738306,"close":0.742643},{"date":"1976-03-05","open":0.737109,"high":0.745373,"low":0.72763,"close":0.736877},{"date":"1976-03-08","open":0.741841,"high":0.756649,"low":0.73994,"close":0.750487},{"date":"1976-03-09","open":0.750487,"high":0.763868,"low":0.745339,"close":0.752281},{"date":"1976-03-10","open":0.747251,"high":0.758569,"low":0.742242,"close":0.752161},{"date":"1976-03-11","open":0.752161,"high":0.766542,"low":0.749218,"close":0.76151},{"date":"1976-03-12","open":0.76265,"high":0.767491,"low":0.750485,"close":0.755506},{"date":"1976-03-15","open":0.752687,"high":0.756372,"low":0.737296,"close":0.747566},{"date":"1976-03-16","open":0.747006,"high":0.762425,"low":0.743862,"close":0.757089},{"date":"1976-03-17","open":0.757089,"high":0.765266,"low":0.745576,"close":0.750446},{"date":"1976-03-18","open":0.747111,"high":0.755928,"low":0.737103,"close":0.747952},{"date":"1976-03-19","open":0.747952,"high":0.754322,"low":0.738519,"close":0.746142},{"date":"1976-03-22","open":0.74892,"high":0.757687,"low":0.745089,"close":0.750447},{"date":"1976-03-23","open":0.755514,"high":0.769242,"low":0.749216,"close":0.763555},{"date":"1976-03-24","open":0.763555,"high":0.782534,"low":0.762156,"close":0.775262},{"date":"1976-03-25","open":0.779352,"high":0.783723,"low":0.765468,"close":0.772727},{"date":"1976-03-26","open":0.776226,"high":0.802245,"low":0.771321,"close":0.796053},{"date":"1976-03-29","open":0.792373,"high":0.810667,"low":0.785747,"close":0.799454},{"date":"1976-03-30","open":0.800078,"high":0.808131,"low":0.775862,"close":0.784089},{"date":"1976-03-31","open":0.784692,"high":0.797833,"low":0.779739,"close":0.792367},{"date":"1976-04-01","open":0.792367,"high":0.802799,"low":0.781972,"close":0.788281},{"date":"1976-04-02","open":0.790719,"high":0.795972,"low":0.780493,"close":0.788966},{"date":"1976-04-05","open":0.799453,"high":0.817989,"low":0.797506,"close":0.808041},{"date":"1976-04-06","open":0.803649,"high":0.816147,"low":0.797907,"close":0.804358},{"date":"1976-04-07","open":0.808764,"high":0.812598,"low":0.791304,"close":0.798516},{"date":"1976-04-08","open":0.793556,"high":0.794876,"low":0.774499,"close":0.782689},{"date":"1976-04-09","open":0.788785,"high":0.800472,"low":0.777804,"close":0.787059},{"date":"1976-04-12","open":0.788295,"high":0.79701,"low":0.774261,"close":0.779767},{"date":"1976-04-13","open":0.778555,"high":0.789642,"low":0.760611,"close":0.786381},{"date":"1976-04-14","open":0.788837,"high":0.795078,"low":0.776242,"close":0.78306},{"date":"1976-04-15","open":0.781839,"high":0.797321,"low":0.774301,"close":0.78587},{"date":"1976-04-19","open":0.78587,"high":0.796792,"low":0.778278,"close":0.787578},{"date":"1976-04-20","open":0.788802,"high":0.8053,"low":0.783771,"close":0.798061},{"date":"1976-04-21","open":0.8043,"high":0.815282,"low":0.796729,"close":0.808451},{"date":"1976-04-22","open":0.808451,"high":0.814722,"low":0.799065,"close":0.80516},{"date":"1976-04-23","open":0.80579,"high":0.808222,"low":0.793292,"close":0.799765},{"date":"1976-04-26","open":0.797894,"high":0.801872,"low":0.786957,"close":0.796501},{"date":"1976-04-27","open":0.794031,"high":0.799845,"low":0.780246,"close":0.78839},{"date":"1976-04-28","open":0.790225,"high":0.797975,"low":0.782855,"close":0.794786},{"date":"1976-04-29","open":0.796025,"high":0.802572,"low":0.783398,"close":0.794786},{"date":"1976-04-30","open":0.79232,"high":0.796972,"low":0.780556,"close":0.788518},{"date":"1976-05-03","open":0.78913,"high":0.791673,"low":0.776279,"close":0.782933},{"date":"1976-05-04","open":0.78537,"high":0.796328,"low":0.77986,"close":0.79142},{"date":"1976-05-05","open":0.792656,"high":0.799373,"low":0.781104,"close":0.786282},{"date":"1976-05-06","open":0.790596,"high":0.802684,"low":0.772804,"close":0.781762},{"date":"1976-05-07","open":0.784794,"high":0.795875,"low":0.781163,"close":0.789767},{"date":"1976-05-10","open":0.789767,"high":0.804899,"low":0.785792,"close":0.801088},{"date":"1976-05-11","open":0.80296,"high":0.811154,"low":0.79619,"close":0.800544},{"date":"1976-05-12","open":0.800544,"high":0.806464,"low":0.793012,"close":0.799767},{"date":"1976-05-13","open":0.801638,"high":0.804294,"low":0.79229,"close":0.79688},{"date":"1976-05-14","open":0.79688,"high":0.798672,"low":0.785814,"close":0.790484},{"date":"1976-05-17","open":0.790484,"high":0.793989,"low":0.782619,"close":0.789149},{"date":"1976-05-18","open":0.790383,"high":0.798122,"low":0.786875,"close":0.792332},{"date":"1976-05-19","open":0.803651,"high":0.809603,"low":0.798016,"close":0.803016},{"date":"1976-05-20","open":0.802379,"high":0.815672,"low":0.795968,"close":0.808882},{"date":"1976-05-21","open":0.807601,"high":0.810935,"low":0.796917,"close":0.802377},{"date":"1976-05-24","open":0.804928,"high":0.809856,"low":0.786587,"close":0.792351},{"date":"1976-05-25","open":0.798074,"high":0.805963,"low":0.78721,"close":0.796557},{"date":"1976-05-26","open":0.795284,"high":0.80048,"low":0.77555,"close":0.782821},{"date":"1976-05-27","open":0.782205,"high":0.78932,"low":0.773092,"close":0.783754},{"date":"1976-05-28","open":0.780063,"high":0.791817,"low":0.774648,"close":0.78696},{"date":"1976-06-01","open":0.783881,"high":0.788263,"low":0.76372,"close":0.771638},{"date":"1976-06-02","open":0.772833,"high":0.78358,"low":0.749132,"close":0.763872},{"date":"1976-06-03","open":0.776899,"high":0.784938,"low":0.769136,"close":0.774401},{"date":"1976-06-04","open":0.779222,"high":0.783972,"low":0.768196,"close":0.774609},{"date":"1976-06-07","open":0.774609,"high":0.776484,"low":0.756525,"close":0.765761},{"date":"1976-06-08","open":0.764574,"high":0.777163,"low":0.760402,"close":0.768274},{"date":"1976-06-09","open":0.768872,"high":0.779092,"low":0.763841,"close":0.770804},{"date":"1976-06-10","open":0.768405,"high":0.782316,"low":0.76633,"close":0.77903},{"date":"1976-06-11","open":0.780863,"high":0.800158,"low":0.779451,"close":0.795272},{"date":"1976-06-14","open":0.794646,"high":0.809716,"low":0.793401,"close":0.801494},{"date":"1976-06-15","open":0.801494,"high":0.806856,"low":0.792767,"close":0.798269},{"date":"1976-06-16","open":0.802055,"high":0.813391,"low":0.797472,"close":0.806403},{"date":"1976-06-17","open":0.803861,"high":0.820489,"low":0.799765,"close":0.815185},{"date":"1976-06-18","open":0.813904,"high":0.824548,"low":0.808314,"close":0.815723},{"date":"1976-06-21","open":0.818297,"high":0.825946,"low":0.810526,"close":0.819811},{"date":"1976-06-22","open":0.822397,"high":0.831905,"low":0.812283,"close":0.82119},{"date":"1976-06-23","open":0.823806,"high":0.829872,"low":0.814638,"close":0.822054},{"date":"1976-06-24","open":0.8214,"high":0.83496,"low":0.806426,"close":0.825696},{"date":"1976-06-25","open":0.825696,"high":0.833652,"low":0.81816,"close":0.826454},{"date":"1976-06-28","open":0.829097,"high":0.843573,"low":0.816574,"close":0.834113},{"date":"1976-06-29","open":0.831431,"high":0.841371,"low":0.827572,"close":0.836232},{"date":"1976-06-30","open":0.834217,"high":0.850769,"low":0.829487,"close":0.841646},{"date":"1976-07-01","open":0.843689,"high":0.852803,"low":0.834466,"close":0.838107},{"date":"1976-07-02","open":0.836753,"high":0.845712,"low":0.828353,"close":0.83892},{"date":"1976-07-06","open":0.841633,"high":0.84616,"low":0.828835,"close":0.833655},{"date":"1976-07-07","open":0.835,"high":0.841922,"low":0.828364,"close":0.838015},{"date":"1976-07-08","open":0.838691,"high":0.847492,"low":0.833521,"close":0.840582},{"date":"1976-07-09","open":0.843994,"high":0.858388,"low":0.842532,"close":0.854886},{"date":"1976-07-12","open":0.85768,"high":0.872026,"low":0.855719,"close":0.866612},{"date":"1976-07-13","open":0.86449,"high":0.873099,"low":0.854184,"close":0.859106},{"date":"1976-07-14","open":0.859106,"high":0.86816,"low":0.852679,"close":0.860682},{"date":"1976-07-15","open":0.867731,"high":0.904255,"low":0.857283,"close":0.895319},{"date":"1976-07-16","open":0.890017,"high":0.904381,"low":0.873591,"close":0.887871},{"date":"1976-07-19","open":0.926372,"high":0.935346,"low":0.908486,"close":0.926199},{"date":"1976-07-20","open":0.988531,"high":0.995905,"low":0.942818,"close":0.952433},{"date":"1976-07-21","open":0.926071,"high":0.933571,"low":0.911749,"close":0.92039},{"date":"1976-07-22","open":0.934473,"high":0.942419,"low":0.924283,"close":0.936306},{"date":"1976-07-23","open":0.942248,"high":0.94932,"low":0.930665,"close":0.935791},{"date":"1976-07-26","open":0.934111,"high":0.941457,"low":0.918828,"close":0.928368},{"date":"1976-07-27","open":0.910499,"high":0.92405,"low":0.897563,"close":0.914943},{"date":"1976-07-28","open":0.90613,"high":0.928969,"low":0.893537,"close":0.912755},{"date":"1976-07-29","open":0.906332,"high":0.915106,"low":0.897895,"close":0.905277},{"date":"1976-07-30","open":0.898168,"high":0.91283,"low":0.892596,"close":0.905779},{"date":"1976-08-02","open":0.909763,"high":0.919363,"low":0.901141,"close":0.910768},{"date":"1976-08-03","open":0.913186,"high":0.929626,"low":0.900876,"close":0.914311},{"date":"1976-08-04","open":0.910315,"high":0.921823,"low":0.900347,"close":0.913648},{"date":"1976-08-05","open":0.920088,"high":0.92708,"low":0.908516,"close":0.916593},{"date":"1976-08-06","open":0.912566,"high":0.918502,"low":0.904386,"close":0.912039},{"date":"1976-08-09","open":0.916064,"high":0.918094,"low":0.906778,"close":0.911004},{"date":"1976-08-10","open":0.903054,"high":0.916098,"low":0.896699,"close":0.910288},{"date":"1976-08-11","open":0.907913,"high":0.920735,"low":0.902,"close":0.908821},{"date":"1976-08-12","open":0.908821,"high":0.919508,"low":0.902882,"close":0.915013},{"date":"1976-08-13","open":0.915817,"high":0.920826,"low":0.904891,"close":0.91048},{"date":"1976-08-16","open":0.912872,"high":0.920965,"low":0.907612,"close":0.916053},{"date":"1976-08-17","open":0.919278,"high":0.939732,"low":0.915317,"close":0.934046},{"date":"1976-08-18","open":0.961468,"high":0.98514,"low":0.95348,"close":0.961029},{"date":"1976-08-19","open":0.954886,"high":0.9618,"low":0.933062,"close":0.949403},{"date":"1976-08-20","open":0.952903,"high":0.954806,"low":0.934555,"close":0.942634},{"date":"1976-08-23","open":0.965755,"high":0.982646,"low":0.948732,"close":0.975694},{"date":"1976-08-24","open":0.974761,"high":0.993708,"low":0.96447,"close":0.9794},{"date":"1976-08-25","open":0.992843,"high":1.0241,"low":0.945669,"close":0.96164},{"date":"1976-08-26","open":0.965279,"high":0.982663,"low":0.955629,"close":0.965872},{"date":"1976-08-27","open":0.967717,"high":0.991245,"low":0.960363,"close":0.984287},{"date":"1976-08-30","open":0.994902,"high":1.008957,"low":0.98463,"close":0.992899},{"date":"1976-08-31","open":0.995805,"high":1.011546,"low":0.971783,"close":0.99719},{"date":"1976-09-01","open":0.986673,"high":1.001921,"low":0.970672,"close":0.987287},{"date":"1976-09-02","open":0.981698,"high":0.995632,"low":0.971549,"close":0.985958},{"date":"1976-09-03","open":0.976692,"high":0.983365,"low":0.956152,"close":0.965741},{"date":"1976-09-07","open":0.918943,"high":0.95476,"low":0.911667,"close":0.939445},{"date":"1976-09-08","open":0.937768,"high":0.950809,"low":0.927467,"close":0.93363},{"date":"1976-09-09","open":0.931145,"high":0.94025,"low":0.910692,"close":0.916594},{"date":"1976-09-10","open":0.9,"high":0.908564,"low":0.872918,"close":0.883868},{"date":"1976-09-13","open":0.917982,"high":0.923596,"low":0.89629,"close":0.909241},{"date":"1976-09-14","open":0.928673,"high":0.943141,"low":0.912633,"close":0.938087},{"date":"1976-09-15","open":0.942339,"high":0.951818,"low":0.905965,"close":0.928317},{"date":"1976-09-16","open":0.90338,"high":0.928672,"low":0.896718,"close":0.924035},{"date":"1976-09-17","open":0.877102,"high":0.910571,"low":0.868926,"close":0.904426},{"date":"1976-09-20","open":0.920087,"high":0.932985,"low":0.913126,"close":0.924522},{"date":"1976-09-21","open":0.897973,"high":0.914032,"low":0.880415,"close":0.905374},{"date":"1976-09-22","open":0.906897,"high":0.932419,"low":0.899243,"close":0.906835},{"date":"1976-09-23","open":0.912999,"high":0.924315,"low":0.896377,"close":0.90764},{"date":"1976-09-24","open":0.898487,"high":0.909831,"low":0.88728,"close":0.900506},{"date":"1976-09-27","open":0.895973,"high":0.916596,"low":0.892198,"close":0.911385},{"date":"1976-09-28","open":0.920773,"high":0.931889,"low":0.903422,"close":0.911532},{"date":"1976-09-29","open":0.911532,"high":0.921645,"low":0.899828,"close":0.90758},{"date":"1976-09-30","open":0.90758,"high":0.920348,"low":0.899914,"close":0.90646},{"date":"1976-10-01","open":0.908808,"high":0.914002,"low":0.891566,"close":0.898017},{"date":"1976-10-04","open":0.912971,"high":0.926661,"low":0.900871,"close":0.910946},{"date":"1976-10-05","open":0.909353,"high":0.915277,"low":0.891391,"close":0.901572},{"date":"1976-10-06","open":0.899216,"high":0.904272,"low":0.873716,"close":0.883105},{"date":"1976-10-07","open":0.886908,"high":0.899567,"low":0.879931,"close":0.89645},{"date":"1976-10-08","open":0.90507,"high":0.9163,"low":0.892926,"close":0.899649},{"date":"1976-10-11","open":0.90123,"high":0.903704,"low":0.878851,"close":0.886911},{"date":"1976-10-12","open":0.882292,"high":0.892489,"low":0.871354,"close":0.878901},{"date":"1976-10-13","open":0.879668,"high":0.894672,"low":0.871986,"close":0.888},{"date":"1976-10-14","open":0.887228,"high":0.89518,"low":0.870486,"close":0.87772},{"date":"1976-10-15","open":0.876957,"high":0.882609,"low":0.853413,"close":0.862222},{"date":"1976-10-18","open":0.864439,"high":0.875451,"low":0.857801,"close":0.868007},{"date":"1976-10-19","open":0.87701,"high":0.884996,"low":0.866437,"close":0.879879},{"date":"1976-10-20","open":0.880642,"high":0.88973,"low":0.874328,"close":0.885466},{"date":"1976-10-21","open":0.879343,"high":0.885121,"low":0.861835,"close":0.866466},{"date":"1976-10-22","open":0.870207,"high":0.872342,"low":0.855517,"close":0.863212},{"date":"1976-10-25","open":0.862468,"high":0.868739,"low":0.847225,"close":0.856031},{"date":"1976-10-26","open":0.850935,"high":0.86383,"low":0.842411,"close":0.853547},{"date":"1976-10-27","open":0.857895,"high":0.86763,"low":0.834938,"close":0.848},{"date":"1976-10-28","open":0.821971,"high":0.832656,"low":0.80254,"close":0.807711},{"date":"1976-10-29","open":0.822753,"high":0.836851,"low":0.808553,"close":0.831179},{"date":"1976-11-01","open":0.837948,"high":0.845114,"low":0.824778,"close":0.833468},{"date":"1976-11-03","open":0.818904,"high":0.819265,"low":0.792526,"close":0.814058},{"date":"1976-11-04","open":0.81536,"high":0.829928,"low":0.803487,"close":0.812778},{"date":"1976-11-05","open":0.807013,"high":0.809299,"low":0.783775,"close":0.787656},{"date":"1976-11-08","open":0.762056,"high":0.764009,"low":0.744553,"close":0.748872},{"date":"1976-11-09","open":0.761468,"high":0.767305,"low":0.732539,"close":0.745646},{"date":"1976-11-10","open":0.726554,"high":0.734607,"low":0.712999,"close":0.720715},{"date":"1976-11-11","open":0.730843,"high":0.746562,"low":0.718408,"close":0.733726},{"date":"1976-11-12","open":0.731034,"high":0.734926,"low":0.718003,"close":0.724909},{"date":"1976-11-15","open":0.711398,"high":0.739188,"low":0.698794,"close":0.735099},{"date":"1976-11-16","open":0.744411,"high":0.760301,"low":0.734959,"close":0.750488},{"date":"1976-11-17","open":0.757879,"high":0.770494,"low":0.742474,"close":0.763354},{"date":"1976-11-18","open":0.779922,"high":0.798594,"low":0.773,"close":0.792302},{"date":"1976-11-19","open":0.777786,"high":0.789324,"low":0.766439,"close":0.779205},{"date":"1976-11-22","open":0.761165,"high":0.772081,"low":0.751701,"close":0.759363},{"date":"1976-11-23","open":0.765597,"high":0.779545,"low":0.755208,"close":0.770091},{"date":"1976-11-24","open":0.780704,"high":0.793596,"low":0.764205,"close":0.772906},{"date":"1976-11-26","open":0.78355,"high":0.802403,"low":0.777837,"close":0.795297},{"date":"1976-11-29","open":0.792852,"high":0.802016,"low":0.775608,"close":0.780793},{"date":"1976-11-30","open":0.779011,"high":0.781735,"low":0.764006,"close":0.769985},{"date":"1976-12-01","open":0.774071,"high":0.784692,"low":0.766943,"close":0.775265},{"date":"1976-12-02","open":0.770602,"high":0.785551,"low":0.764662,"close":0.773051},{"date":"1976-12-03","open":0.776578,"high":0.785627,"low":0.759895,"close":0.770893},{"date":"1976-12-06","open":0.760622,"high":0.77091,"low":0.750586,"close":0.761471},{"date":"1976-12-07","open":0.759238,"high":0.777943,"low":0.750437,"close":0.76773},{"date":"1976-12-08","open":0.753202,"high":0.764275,"low":0.743786,"close":0.753657},{"date":"1976-12-09","open":0.756945,"high":0.768955,"low":0.745579,"close":0.75404},{"date":"1976-12-10","open":0.75677,"high":0.762925,"low":0.742673,"close":0.753237},{"date":"1976-12-13","open":0.762009,"high":0.779068,"low":0.755378,"close":0.767082},{"date":"1976-12-14","open":0.772177,"high":0.780459,"low":0.757664,"close":0.766934},{"date":"1976-12-15","open":0.772574,"high":0.796165,"low":0.763763,"close":0.787566},{"date":"1976-12-16","open":0.778815,"high":0.785778,"low":0.768044,"close":0.776872},{"date":"1976-12-17","open":0.783259,"high":0.803042,"low":0.775878,"close":0.789848},{"date":"1976-12-20","open":0.786868,"high":0.790854,"low":0.776015,"close":0.782855},{"date":"1976-12-21","open":0.770632,"high":0.782212,"low":0.760635,"close":0.770858},{"date":"1976-12-22","open":0.773145,"high":0.787985,"low":0.767749,"close":0.779092},{"date":"1976-12-23","open":0.784345,"high":0.793158,"low":0.776212,"close":0.782972},{"date":"1976-12-27","open":0.783558,"high":0.794544,"low":0.776969,"close":0.790313},{"date":"1976-12-28","open":0.786212,"high":0.8,"low":0.782127,"close":0.793829},{"date":"1976-12-29","open":0.789719,"high":0.79444,"low":0.779308,"close":0.787121},{"date":"1976-12-30","open":0.784797,"high":0.793279,"low":0.777476,"close":0.78762},{"date":"1977-01-03","open":0.793063,"high":0.798004,"low":0.780205,"close":0.786765},{"date":"1977-01-04","open":0.781022,"high":0.787307,"low":0.765432,"close":0.774927},{"date":"1977-01-05","open":0.782963,"high":0.79872,"low":0.772243,"close":0.786486},{"date":"1977-01-06","open":0.785896,"high":0.797139,"low":0.780853,"close":0.786078},{"date":"1977-01-07","open":0.783731,"high":0.79391,"low":0.777778,"close":0.788956},{"date":"1977-01-10","open":0.797342,"high":0.829412,"low":0.792564,"close":0.824451},{"date":"1977-01-11","open":0.808609,"high":0.821151,"low":0.791457,"close":0.796634},{"date":"1977-01-12","open":0.794809,"high":0.802619,"low":0.780182,"close":0.785118},{"date":"1977-01-13","open":0.781557,"high":0.794229,"low":0.776015,"close":0.789394},{"date":"1977-01-14","open":0.790592,"high":0.798095,"low":0.783106,"close":0.79035},{"date":"1977-01-17","open":0.787955,"high":0.793085,"low":0.772993,"close":0.781099},{"date":"1977-01-18","open":0.779339,"high":0.788284,"low":0.768212,"close":0.779774},{"date":"1977-01-19","open":0.778012,"high":0.787179,"low":0.77084,"close":0.78024},{"date":"1977-01-20","open":0.776739,"high":0.786521,"low":0.765497,"close":0.773629},{"date":"1977-01-21","open":0.773048,"high":0.793812,"low":0.768393,"close":0.779186},{"date":"1977-01-24","open":0.779186,"high":0.787141,"low":0.770098,"close":0.777485},{"date":"1977-01-25","open":0.771674,"high":0.779042,"low":0.760921,"close":0.766766},{"date":"1977-01-26","open":0.775414,"high":0.78692,"low":0.765714,"close":0.777069},{"date":"1977-01-27","open":0.772377,"high":0.784809,"low":0.76315,"close":0.775838},{"date":"1977-01-28","open":0.76997,"high":0.77676,"low":0.760572,"close":0.766968},{"date":"1977-01-31","open":0.76524,"high":0.769647,"low":0.75306,"close":0.761418},{"date":"1977-02-01","open":0.761418,"high":0.771985,"low":0.75742,"close":0.76809},{"date":"1977-02-02","open":0.770977,"high":0.778012,"low":0.760373,"close":0.764451},{"date":"1977-02-03","open":0.762174,"high":0.76774,"low":0.753011,"close":0.76235},{"date":"1977-02-04","open":0.765214,"high":0.772256,"low":0.75597,"close":0.760299},{"date":"1977-02-07","open":0.755786,"high":0.760431,"low":0.740673,"close":0.746994},{"date":"1977-02-08","open":0.749191,"high":0.758684,"low":0.741642,"close":0.749263},{"date":"1977-02-09","open":0.739985,"high":0.74365,"low":0.724982,"close":0.734719},{"date":"1977-02-10","open":0.735255,"high":0.745301,"low":0.730029,"close":0.73915},{"date":"1977-02-11","open":0.742962,"high":0.745615,"low":0.728029,"close":0.731533},{"date":"1977-02-14","open":0.728873,"high":0.740366,"low":0.722658,"close":0.737482},{"date":"1977-02-15","open":0.736942,"high":0.747574,"low":0.732482,"close":0.741306},{"date":"1977-02-16","open":0.737518,"high":0.746676,"low":0.732218,"close":0.739257},{"date":"1977-02-17","open":0.736041,"high":0.741691,"low":0.728281,"close":0.732898},{"date":"1977-02-18","open":0.731304,"high":0.734956,"low":0.722182,"close":0.726609},{"date":"1977-02-22","open":0.72243,"high":0.729251,"low":0.713857,"close":0.718813},{"date":"1977-02-23","open":0.717786,"high":0.722103,"low":0.703667,"close":0.712082},{"date":"1977-02-24","open":0.705563,"high":0.715242,"low":0.695512,"close":0.700915},{"date":"1977-02-25","open":0.704883,"high":0.710369,"low":0.693474,"close":0.699086},{"date":"1977-02-28","open":0.690833,"high":0.695828,"low":0.680261,"close":0.690318},{"date":"1977-03-01","open":0.698042,"high":0.70948,"low":0.693942,"close":0.700975},{"date":"1977-03-02","open":0.688038,"high":0.700138,"low":0.678223,"close":0.681072},{"date":"1977-03-03","open":0.688074,"high":0.698001,"low":0.681731,"close":0.690486},{"date":"1977-03-04","open":0.687662,"high":0.69637,"low":0.676902,"close":0.682861},{"date":"1977-03-07","open":0.676923,"high":0.687635,"low":0.669149,"close":0.68366},{"date":"1977-03-08","open":0.681818,"high":0.695222,"low":0.671209,"close":0.681094},{"date":"1977-03-09","open":0.688532,"high":0.690082,"low":0.673176,"close":0.676351},{"date":"1977-03-10","open":0.679104,"high":0.689617,"low":0.669065,"close":0.68623},{"date":"1977-03-11","open":0.682508,"high":0.696701,"low":0.678915,"close":0.688912},{"date":"1977-03-14","open":0.68797,"high":0.701724,"low":0.683299,"close":0.696088},{"date":"1977-03-15","open":0.691814,"high":0.699932,"low":0.684267,"close":0.688589},{"date":"1977-03-16","open":0.686734,"high":0.696271,"low":0.680429,"close":0.685245},{"date":"1977-03-17","open":0.682043,"high":0.687073,"low":0.67251,"close":0.679627},{"date":"1977-03-18","open":0.673795,"high":0.684067,"low":0.669241,"close":0.67457},{"date":"1977-03-21","open":0.667934,"high":0.671025,"low":0.656604,"close":0.659141},{"date":"1977-03-22","open":0.670927,"high":0.674054,"low":0.661939,"close":0.668874},{"date":"1977-03-23","open":0.657552,"high":0.662876,"low":0.645637,"close":0.651495},{"date":"1977-03-24","open":0.65533,"high":0.65924,"low":0.647489,"close":0.651634},{"date":"1977-03-25","open":0.646982,"high":0.653922,"low":0.6389,"close":0.646184},{"date":"1977-03-28","open":0.6604,"high":0.668952,"low":0.652188,"close":0.660881},{"date":"1977-03-29","open":0.666218,"high":0.684347,"low":0.664987,"close":0.670861},{"date":"1977-03-30","open":0.659325,"high":0.663064,"low":0.646346,"close":0.650429},{"date":"1977-03-31","open":0.65913,"high":0.664032,"low":0.646825,"close":0.651788},{"date":"1977-04-01","open":0.653953,"high":0.6638,"low":0.644692,"close":0.65184},{"date":"1977-04-04","open":0.651412,"high":0.65894,"low":0.642071,"close":0.650099},{"date":"1977-04-05","open":0.656618,"high":0.669382,"low":0.649533,"close":0.663575},{"date":"1977-04-06","open":0.655585,"high":0.66404,"low":0.6501,"close":0.657114},{"date":"1977-04-07","open":0.654479,"high":0.663863,"low":0.649001,"close":0.65786},{"date":"1977-04-11","open":0.65742,"high":0.664238,"low":0.650398,"close":0.656138},{"date":"1977-04-12","open":0.653104,"high":0.666534,"low":0.653267,"close":0.66193},{"date":"1977-04-13","open":0.64822,"high":0.659162,"low":0.640078,"close":0.651235},{"date":"1977-04-14","open":0.651659,"high":0.668873,"low":0.653351,"close":0.658839},{"date":"1977-04-15","open":0.666227,"high":0.670825,"low":0.656741,"close":0.66169},{"date":"1977-04-18","open":0.663427,"high":0.666842,"low":0.653756,"close":0.660144},{"date":"1977-04-19","open":0.664508,"high":0.667174,"low":0.655132,"close":0.662277},{"date":"1977-04-20","open":0.664475,"high":0.682297,"low":0.660186,"close":0.672922},{"date":"1977-04-21","open":0.675185,"high":0.680565,"low":0.661892,"close":0.665},{"date":"1977-04-22","open":0.659722,"high":0.665354,"low":0.64782,"close":0.655829},{"date":"1977-04-25","open":0.656267,"high":0.66298,"low":0.6436,"close":0.655091},{"date":"1977-04-26","open":0.656419,"high":0.670363,"low":0.65135,"close":0.661963},{"date":"1977-04-27","open":0.655706,"high":0.673069,"low":0.653846,"close":0.666848},{"date":"1977-04-28","open":0.668669,"high":0.682113,"low":0.663965,"close":0.671683},{"date":"1977-04-29","open":0.668937,"high":0.673501,"low":0.658435,"close":0.665135},{"date":"1977-05-02","open":0.665585,"high":0.671129,"low":0.654442,"close":0.661297},{"date":"1977-05-03","open":0.664852,"high":0.677236,"low":0.662106,"close":0.672279},{"date":"1977-05-04","open":0.671824,"high":0.68084,"low":0.665545,"close":0.675405},{"date":"1977-05-05","open":0.681391,"high":0.688927,"low":0.671719,"close":0.678252},{"date":"1977-05-06","open":0.675506,"high":0.677485,"low":0.664094,"close":0.669966},{"date":"1977-05-09","open":0.671776,"high":0.677393,"low":0.665273,"close":0.669231},{"date":"1977-05-10","open":0.670135,"high":0.677657,"low":0.665455,"close":0.672095},{"date":"1977-05-11","open":0.672549,"high":0.677325,"low":0.663073,"close":0.669695},{"date":"1977-05-12","open":0.670149,"high":0.677474,"low":0.659771,"close":0.667095},{"date":"1977-05-13","open":0.663954,"high":0.673342,"low":0.660201,"close":0.667768},{"date":"1977-05-16","open":0.66867,"high":0.676455,"low":0.664805,"close":0.669832},{"date":"1977-05-17","open":0.672095,"high":0.678712,"low":0.664603,"close":0.676407},{"date":"1977-05-18","open":0.679632,"high":0.689413,"low":0.676035,"close":0.683243},{"date":"1977-05-19","open":0.684642,"high":0.689056,"low":0.672684,"close":0.679456},{"date":"1977-05-20","open":0.678533,"high":0.682016,"low":0.669668,"close":0.676991},{"date":"1977-05-23","open":0.677452,"high":0.685645,"low":0.666757,"close":0.675499},{"date":"1977-05-24","open":0.675499,"high":0.685625,"low":0.666667,"close":0.678264},{"date":"1977-05-25","open":0.67545,"high":0.682001,"low":0.665977,"close":0.671548},{"date":"1977-05-26","open":0.673886,"high":0.686408,"low":0.66852,"close":0.680295},{"date":"1977-05-27","open":0.676028,"high":0.67777,"low":0.662431,"close":0.666228},{"date":"1977-05-31","open":0.669006,"high":0.673747,"low":0.661038,"close":0.666112},{"date":"1977-06-01","open":0.663812,"high":0.672683,"low":0.658585,"close":0.668483},{"date":"1977-06-02","open":0.675941,"high":0.684421,"low":0.669659,"close":0.674146},{"date":"1977-06-03","open":0.676503,"high":0.690986,"low":0.672354,"close":0.680767},{"date":"1977-06-06","open":0.680767,"high":0.684739,"low":0.670055,"close":0.674272},{"date":"1977-06-07","open":0.672872,"high":0.682997,"low":0.668512,"close":0.680097},{"date":"1977-06-08","open":0.682472,"high":0.692496,"low":0.678427,"close":0.687675},{"date":"1977-06-09","open":0.690577,"high":0.701422,"low":0.685242,"close":0.697512},{"date":"1977-06-10","open":0.695535,"high":0.70363,"low":0.686437,"close":0.692892},{"date":"1977-06-13","open":0.704796,"high":0.716318,"low":0.699929,"close":0.711896},{"date":"1977-06-14","open":0.715507,"high":0.727616,"low":0.712554,"close":0.724148},{"date":"1977-06-15","open":0.715842,"high":0.721655,"low":0.704478,"close":0.708968},{"date":"1977-06-16","open":0.704954,"high":0.718696,"low":0.698024,"close":0.711689},{"date":"1977-06-17","open":0.714746,"high":0.721249,"low":0.706041,"close":0.710519},{"date":"1977-06-20","open":0.708003,"high":0.716134,"low":0.703107,"close":0.711694},{"date":"1977-06-21","open":0.704208,"high":0.715667,"low":0.701401,"close":0.710939},{"date":"1977-06-22","open":0.715991,"high":0.721413,"low":0.709013,"close":0.714001},{"date":"1977-06-23","open":0.712482,"high":0.717021,"low":0.704869,"close":0.710092},{"date":"1977-06-24","open":0.710092,"high":0.718375,"low":0.706118,"close":0.713108},{"date":"1977-06-27","open":0.708118,"high":0.711695,"low":0.694813,"close":0.69834},{"date":"1977-06-28","open":0.70125,"high":0.709804,"low":0.6921,"close":0.70028},{"date":"1977-06-29","open":0.698814,"high":0.703711,"low":0.690063,"close":0.69666},{"date":"1977-06-30","open":0.69666,"high":0.702507,"low":0.691262,"close":0.699721},{"date":"1977-07-01","open":0.700209,"high":0.709078,"low":0.693319,"close":0.704433},{"date":"1977-07-05","open":0.703938,"high":0.716868,"low":0.700563,"close":0.710362},{"date":"1977-07-06","open":0.708853,"high":0.712633,"low":0.700071,"close":0.704243},{"date":"1977-07-07","open":0.701762,"high":0.708333,"low":0.697046,"close":0.704228},{"date":"1977-07-08","open":0.700771,"high":0.707595,"low":0.695381,"close":0.700281},{"date":"1977-07-11","open":0.702746,"high":0.708846,"low":0.696479,"close":0.703037},{"date":"1977-07-12","open":0.699087,"high":0.703305,"low":0.687613,"close":0.692549},{"date":"1977-07-13","open":0.691586,"high":0.697767,"low":0.679244,"close":0.686828},{"date":"1977-07-15","open":0.685409,"high":0.697713,"low":0.68,"close":0.692329},{"date":"1977-07-18","open":0.695212,"high":0.705146,"low":0.68546,"close":0.692387},{"date":"1977-07-19","open":0.690492,"high":0.704135,"low":0.685831,"close":0.701033},{"date":"1977-07-20","open":0.701516,"high":0.710319,"low":0.694166,"close":0.702555},{"date":"1977-07-21","open":0.703527,"high":0.70916,"low":0.696478,"close":0.704508},{"date":"1977-07-22","open":0.700138,"high":0.705379,"low":0.693342,"close":0.699725},{"date":"1977-07-25","open":0.691633,"high":0.693329,"low":0.681547,"close":0.684657},{"date":"1977-07-26","open":0.688866,"high":0.690287,"low":0.678367,"close":0.683504},{"date":"1977-07-27","open":0.685841,"high":0.690227,"low":0.670143,"close":0.678404},{"date":"1977-07-28","open":0.669654,"high":0.681949,"low":0.662466,"close":0.674795},{"date":"1977-07-29","open":0.672041,"high":0.677201,"low":0.660203,"close":0.671992},{"date":"1977-08-01","open":0.671535,"high":0.681502,"low":0.663924,"close":0.668826},{"date":"1977-08-02","open":0.667026,"high":0.67029,"low":0.658216,"close":0.664194},{"date":"1977-08-03","open":0.6633,"high":0.665724,"low":0.651939,"close":0.659759},{"date":"1977-08-04","open":0.656237,"high":0.667946,"low":0.651065,"close":0.664468},{"date":"1977-08-05","open":0.665364,"high":0.671892,"low":0.658473,"close":0.66193},{"date":"1977-08-08","open":0.662819,"high":0.666622,"low":0.654253,"close":0.65633},{"date":"1977-08-09","open":0.65633,"high":0.664175,"low":0.649867,"close":0.660269},{"date":"1977-08-10","open":0.656731,"high":0.66797,"low":0.653748,"close":0.66568},{"date":"1977-08-11","open":0.667927,"high":0.672869,"low":0.657488,"close":0.660565},{"date":"1977-08-12","open":0.663243,"high":0.675652,"low":0.657056,"close":0.670411},{"date":"1977-08-15","open":0.667667,"high":0.684444,"low":0.662168,"close":0.678507},{"date":"1977-08-16","open":0.674313,"high":0.680469,"low":0.665869,"close":0.669842},{"date":"1977-08-17","open":0.668011,"high":0.67536,"low":0.662483,"close":0.667623},{"date":"1977-08-18","open":0.669911,"high":0.678282,"low":0.660843,"close":0.66449},{"date":"1977-08-19","open":0.664942,"high":0.670007,"low":0.657026,"close":0.664237},{"date":"1977-08-22","open":0.665597,"high":0.674605,"low":0.660573,"close":0.668878},{"date":"1977-08-23","open":0.670713,"high":0.678512,"low":0.663345,"close":0.666803},{"date":"1977-08-24","open":0.667715,"high":0.670246,"low":0.656959,"close":0.661879},{"date":"1977-08-25","open":0.661879,"high":0.665161,"low":0.652212,"close":0.656762},{"date":"1977-08-26","open":0.655419,"high":0.65726,"low":0.639569,"close":0.646433},{"date":"1977-08-29","open":0.648616,"high":0.657095,"low":0.645559,"close":0.654423},{"date":"1977-08-30","open":0.65266,"high":0.657345,"low":0.6437,"close":0.649024},{"date":"1977-08-31","open":0.647715,"high":0.655849,"low":0.641974,"close":0.65341},{"date":"1977-09-01","open":0.655179,"high":0.661737,"low":0.649259,"close":0.652933},{"date":"1977-09-02","open":0.652054,"high":0.658316,"low":0.639987,"close":0.64622},{"date":"1977-09-06","open":0.649234,"high":0.657708,"low":0.64491,"close":0.654454},{"date":"1977-09-07","open":0.653142,"high":0.65806,"low":0.643717,"close":0.650797},{"date":"1977-09-08","open":0.652965,"high":0.660161,"low":0.645442,"close":0.651138},{"date":"1977-09-09","open":0.651138,"high":0.649933,"low":0.637674,"close":0.640758},{"date":"1977-09-12","open":0.639058,"high":0.643409,"low":0.630754,"close":0.638922},{"date":"1977-09-13","open":0.641055,"high":0.645023,"low":0.635263,"close":0.6406},{"date":"1977-09-14","open":0.639747,"high":0.645436,"low":0.63351,"close":0.641955},{"date":"1977-09-15","open":0.640677,"high":0.650468,"low":0.638023,"close":0.644045},{"date":"1977-09-16","open":0.64191,"high":0.646512,"low":0.632324,"close":0.636832},{"date":"1977-09-19","open":0.63432,"high":0.635879,"low":0.624738,"close":0.630592},{"date":"1977-09-20","open":0.631007,"high":0.63474,"low":0.619987,"close":0.624691},{"date":"1977-09-21","open":0.622258,"high":0.629615,"low":0.614582,"close":0.617532},{"date":"1977-09-22","open":0.616332,"high":0.621651,"low":0.61132,"close":0.617067},{"date":"1977-09-23","open":0.619076,"high":0.626654,"low":0.614286,"close":0.617143},{"date":"1977-09-26","open":0.611977,"high":0.616495,"low":0.604997,"close":0.611802},{"date":"1977-09-27","open":0.614166,"high":0.62022,"low":0.608997,"close":0.613265},{"date":"1977-09-28","open":0.608562,"high":0.616388,"low":0.60376,"close":0.612532},{"date":"1977-09-29","open":0.611746,"high":0.622768,"low":0.607992,"close":0.614423},{"date":"1977-09-30","open":0.61246,"high":0.619642,"low":0.608912,"close":0.617199},{"date":"1977-10-03","open":0.611724,"high":0.616571,"low":0.606709,"close":0.613054},{"date":"1977-10-04","open":0.615003,"high":0.620344,"low":0.605886,"close":0.608555},{"date":"1977-10-05","open":0.609327,"high":0.615326,"low":0.604061,"close":0.610204},{"date":"1977-10-06","open":0.613333,"high":0.620656,"low":0.608168,"close":0.617685},{"date":"1977-10-07","open":0.6161,"high":0.620244,"low":0.605453,"close":0.610108},{"date":"1977-10-10","open":0.602448,"high":0.604717,"low":0.596123,"close":0.602201},{"date":"1977-10-11","open":0.602201,"high":0.604726,"low":0.590586,"close":0.592572},{"date":"1977-10-12","open":0.594427,"high":0.594483,"low":0.580485,"close":0.58775},{"date":"1977-10-13","open":0.587016,"high":0.595831,"low":0.578754,"close":0.585956},{"date":"1977-10-14","open":0.58449,"high":0.589793,"low":0.572626,"close":0.577175},{"date":"1977-10-17","open":0.572933,"high":0.579002,"low":0.565591,"close":0.569592},{"date":"1977-10-18","open":0.574846,"high":0.580345,"low":0.568173,"close":0.574785},{"date":"1977-10-19","open":0.568491,"high":0.585322,"low":0.559016,"close":0.576654},{"date":"1977-10-20","open":0.572012,"high":0.579104,"low":0.562654,"close":0.570277},{"date":"1977-10-21","open":0.567483,"high":0.572951,"low":0.558394,"close":0.561899},{"date":"1977-10-24","open":0.558838,"high":0.560993,"low":0.547722,"close":0.55},{"date":"1977-10-25","open":0.552987,"high":0.556155,"low":0.541417,"close":0.546547},{"date":"1977-10-26","open":0.549517,"high":0.56378,"low":0.545806,"close":0.561243},{"date":"1977-10-27","open":0.563647,"high":0.580374,"low":0.56022,"close":0.571058},{"date":"1977-10-28","open":0.567548,"high":0.575587,"low":0.563681,"close":0.571667},{"date":"1977-10-31","open":0.57061,"high":0.573905,"low":0.561087,"close":0.567548},{"date":"1977-11-01","open":0.563736,"high":0.566278,"low":0.55454,"close":0.558374},{"date":"1977-11-02","open":0.560773,"high":0.566419,"low":0.552232,"close":0.555141},{"date":"1977-11-03","open":0.550425,"high":0.553277,"low":0.541576,"close":0.546418},{"date":"1977-11-04","open":0.545433,"high":0.553369,"low":0.538398,"close":0.544147},{"date":"1977-11-07","open":0.54642,"high":0.557762,"low":0.543895,"close":0.555295},{"date":"1977-11-08","open":0.560693,"high":0.564824,"low":0.547525,"close":0.552},{"date":"1977-11-09","open":0.544844,"high":0.554518,"low":0.541554,"close":0.552794},{"date":"1977-11-10","open":0.551483,"high":0.567422,"low":0.548786,"close":0.561411},{"date":"1977-11-11","open":0.558432,"high":0.573662,"low":0.560071,"close":0.568265},{"date":"1977-11-14","open":0.575765,"high":0.587683,"low":0.569346,"close":0.580158},{"date":"1977-11-15","open":0.579453,"high":0.597337,"low":0.575516,"close":0.586728},{"date":"1977-11-16","open":0.596209,"high":0.612508,"low":0.588971,"close":0.602588},{"date":"1977-11-17","open":0.600314,"high":0.606452,"low":0.588246,"close":0.592528},{"date":"1977-11-18","open":0.590689,"high":0.595528,"low":0.583128,"close":0.590279},{"date":"1977-11-21","open":0.606425,"high":0.619069,"low":0.600571,"close":0.613724},{"date":"1977-11-22","open":0.613329,"high":0.623514,"low":0.605029,"close":0.616357},{"date":"1977-11-23","open":0.602445,"high":0.612382,"low":0.598622,"close":0.608386},{"date":"1977-11-25","open":0.61031,"high":0.61618,"low":0.601003,"close":0.606207},{"date":"1977-11-28","open":0.600932,"high":0.606125,"low":0.591651,"close":0.597264},{"date":"1977-11-29","open":0.59284,"high":0.597575,"low":0.571048,"close":0.572683},{"date":"1977-11-30","open":0.583282,"high":0.587107,"low":0.575691,"close":0.584288},{"date":"1977-12-01","open":0.582136,"high":0.598433,"low":0.578453,"close":0.593296},{"date":"1977-12-02","open":0.592553,"high":0.596058,"low":0.585075,"close":0.591318},{"date":"1977-12-05","open":0.588012,"high":0.590491,"low":0.579334,"close":0.582993},{"date":"1977-12-06","open":0.579054,"high":0.58441,"low":0.566769,"close":0.573733},{"date":"1977-12-07","open":0.572671,"high":0.576838,"low":0.561206,"close":0.567115},{"date":"1977-12-08","open":0.571657,"high":0.580557,"low":0.566503,"close":0.573827},{"date":"1977-12-09","open":0.578109,"high":0.589292,"low":0.575496,"close":0.585313},{"date":"1977-12-12","open":0.583853,"high":0.600191,"low":0.580561,"close":0.595611},{"date":"1977-12-13","open":0.59222,"high":0.59519,"low":0.58208,"close":0.586583},{"date":"1977-12-14","open":0.579678,"high":0.590972,"low":0.575124,"close":0.582229},{"date":"1977-12-15","open":0.584764,"high":0.592346,"low":0.576918,"close":0.579257},{"date":"1977-12-16","open":0.582141,"high":0.58519,"low":0.573642,"close":0.57797},{"date":"1977-12-19","open":0.579404,"high":0.584956,"low":0.571199,"close":0.57643},{"date":"1977-12-20","open":0.575,"high":0.58125,"low":0.567471,"close":0.572755},{"date":"1977-12-21","open":0.572047,"high":0.583416,"low":0.568434,"close":0.577233},{"date":"1977-12-22","open":0.57795,"high":0.589076,"low":0.568418,"close":0.575813},{"date":"1977-12-23","open":0.57546,"high":0.583118,"low":0.569217,"close":0.574924},{"date":"1977-12-27","open":0.574924,"high":0.578081,"low":0.565445,"close":0.569735},{"date":"1977-12-28","open":0.57111,"high":0.574879,"low":0.563827,"close":0.570096},{"date":"1977-12-29","open":0.56601,"high":0.570754,"low":0.560787,"close":0.56613},{"date":"1977-12-30","open":0.57021,"high":0.576673,"low":0.562478,"close":0.567761},{"date":"1978-01-03","open":0.559741,"high":0.560035,"low":0.538847,"close":0.542312},{"date":"1978-01-04","open":0.538886,"high":0.561791,"low":0.531706,"close":0.556667},{"date":"1978-01-05","open":0.563373,"high":0.571178,"low":0.539103,"close":0.542974},{"date":"1978-01-06","open":0.542974,"high":0.549911,"low":0.529977,"close":0.534851},{"date":"1978-01-09","open":0.537676,"high":0.53717,"low":0.518858,"close":0.523024},{"date":"1978-01-10","open":0.519427,"high":0.528911,"low":0.5121,"close":0.521817},{"date":"1978-01-11","open":0.519712,"high":0.525797,"low":0.509886,"close":0.5128},{"date":"1978-01-12","open":0.5128,"high":0.527357,"low":0.509418,"close":0.520394},{"date":"1978-01-13","open":0.518591,"high":0.523553,"low":0.506583,"close":0.511054},{"date":"1978-01-16","open":0.508735,"high":0.515503,"low":0.503284,"close":0.507548},{"date":"1978-01-17","open":0.515447,"high":0.523233,"low":0.511488,"close":0.516849},{"date":"1978-01-18","open":0.52044,"high":0.529179,"low":0.515774,"close":0.525595},{"date":"1978-01-19","open":0.521059,"high":0.525939,"low":0.515747,"close":0.518653},{"date":"1978-01-23","open":0.510739,"high":0.512984,"low":0.499213,"close":0.504751},{"date":"1978-01-24","open":0.502195,"high":0.510517,"low":0.498987,"close":0.505093},{"date":"1978-01-25","open":0.502817,"high":0.509864,"low":0.498205,"close":0.506172},{"date":"1978-01-26","open":0.507321,"high":0.513673,"low":0.500908,"close":0.502724},{"date":"1978-01-27","open":0.502724,"high":0.510602,"low":0.497007,"close":0.506751},{"date":"1978-01-30","open":0.4982,"high":0.509489,"low":0.4939,"close":0.505603},{"date":"1978-01-31","open":0.50191,"high":0.506021,"low":0.495028,"close":0.498882},{"date":"1978-02-01","open":0.497492,"high":0.508108,"low":0.495095,"close":0.505225},{"date":"1978-02-02","open":0.508654,"high":0.518893,"low":0.50502,"close":0.511521},{"date":"1978-02-03","open":0.509497,"high":0.511438,"low":0.503046,"close":0.507187},{"date":"1978-02-06","open":0.505186,"high":0.50734,"low":0.500563,"close":0.504225},{"date":"1978-02-08","open":0.512365,"high":0.520639,"low":0.509847,"close":0.516373},{"date":"1978-02-09","open":0.520516,"high":0.523963,"low":0.509008,"close":0.511905},{"date":"1978-02-10","open":0.511905,"high":0.514699,"low":0.501737,"close":0.506067},{"date":"1978-02-13","open":0.50324,"high":0.504751,"low":0.49628,"close":0.500056},{"date":"1978-02-14","open":0.500613,"high":0.503868,"low":0.493326,"close":0.496875},{"date":"1978-02-15","open":0.49275,"high":0.496667,"low":0.485165,"close":0.488077},{"date":"1978-02-16","open":0.488614,"high":0.490713,"low":0.479169,"close":0.48263},{"date":"1978-02-17","open":0.48663,"high":0.490597,"low":0.479201,"close":0.48543},{"date":"1978-02-21","open":0.480656,"high":0.483233,"low":0.473315,"close":0.478634},{"date":"1978-02-22","open":0.479158,"high":0.485943,"low":0.475409,"close":0.481099},{"date":"1978-02-23","open":0.47587,"high":0.478606,"low":0.469605,"close":0.474756},{"date":"1978-02-24","open":0.472963,"high":0.491266,"low":0.471798,"close":0.487548},{"date":"1978-02-27","open":0.484877,"high":0.491819,"low":0.477826,"close":0.480131},{"date":"1978-02-28","open":0.477518,"high":0.479039,"low":0.469268,"close":0.472017},{"date":"1978-03-01","open":0.470741,"high":0.479639,"low":0.46755,"close":0.473859},{"date":"1978-03-02","open":0.470027,"high":0.475677,"low":0.466075,"close":0.472},{"date":"1978-03-03","open":0.473279,"high":0.478933,"low":0.468844,"close":0.473727},{"date":"1978-03-06","open":0.473214,"high":0.473593,"low":0.461966,"close":0.464458},{"date":"1978-03-07","open":0.464706,"high":0.469363,"low":0.455766,"close":0.461734},{"date":"1978-03-08","open":0.455712,"high":0.462848,"low":0.451089,"close":0.460619},{"date":"1978-03-09","open":0.465501,"high":0.470691,"low":0.459442,"close":0.467251},{"date":"1978-03-10","open":0.470251,"high":0.479581,"low":0.464902,"close":0.470513},{"date":"1978-03-13","open":0.475294,"high":0.481857,"low":0.466913,"close":0.469641},{"date":"1978-03-14","open":0.470137,"high":0.481828,"low":0.464752,"close":0.47986},{"date":"1978-03-15","open":0.477297,"high":0.491133,"low":0.471855,"close":0.485139},{"date":"1978-03-16","open":0.48173,"high":0.491083,"low":0.476237,"close":0.482014},{"date":"1978-03-17","open":0.486467,"high":0.499283,"low":0.483306,"close":0.495877},{"date":"1978-03-20","open":0.500277,"high":0.519034,"low":0.498341,"close":0.516023},{"date":"1978-03-21","open":0.515437,"high":0.516799,"low":0.50112,"close":0.506716},{"date":"1978-03-22","open":0.50162,"high":0.503747,"low":0.491115,"close":0.496229},{"date":"1978-03-23","open":0.498163,"high":0.504773,"low":0.491045,"close":0.494248},{"date":"1978-03-27","open":0.492885,"high":0.493929,"low":0.481818,"close":0.485098},{"date":"1978-03-28","open":0.484305,"high":0.494818,"low":0.480554,"close":0.490142},{"date":"1978-03-29","open":0.494202,"high":0.503743,"low":0.492214,"close":0.499944},{"date":"1978-03-30","open":0.493884,"high":0.496904,"low":0.484322,"close":0.488846},{"date":"1978-03-31","open":0.485924,"high":0.488235,"low":0.473718,"close":0.479108},{"date":"1978-04-03","open":0.480398,"high":0.49972,"low":0.473749,"close":0.491991},{"date":"1978-04-04","open":0.486044,"high":0.506705,"low":0.483598,"close":0.495871},{"date":"1978-04-05","open":0.495042,"high":0.504545,"low":0.489073,"close":0.496896},{"date":"1978-04-06","open":0.492527,"high":0.500886,"low":0.488834,"close":0.492},{"date":"1978-04-07","open":0.497452,"high":0.505525,"low":0.494414,"close":0.50234},{"date":"1978-04-10","open":0.501502,"high":0.506577,"low":0.496844,"close":0.50133},{"date":"1978-04-11","open":0.499945,"high":0.506641,"low":0.490546,"close":0.495879},{"date":"1978-04-12","open":0.498619,"high":0.504614,"low":0.493124,"close":0.497296},{"date":"1978-04-13","open":0.500889,"high":0.51103,"low":0.499277,"close":0.50657},{"date":"1978-04-14","open":0.507135,"high":0.526283,"low":0.508625,"close":0.521144},{"date":"1978-04-17","open":0.530063,"high":0.55524,"low":0.533333,"close":0.545954},{"date":"1978-04-18","open":0.542816,"high":0.545622,"low":0.531293,"close":0.535109},{"date":"1978-04-19","open":0.532365,"high":0.542365,"low":0.527288,"close":0.538497},{"date":"1978-04-20","open":0.556372,"high":0.569702,"low":0.547292,"close":0.551575},{"date":"1978-04-21","open":0.551254,"high":0.555432,"low":0.543246,"close":0.550087},{"date":"1978-04-24","open":0.558225,"high":0.570749,"low":0.553737,"close":0.568705},{"date":"1978-04-25","open":0.569382,"high":0.58699,"low":0.567001,"close":0.573872},{"date":"1978-04-26","open":0.569476,"high":0.581845,"low":0.564471,"close":0.571547},{"date":"1978-04-27","open":0.567859,"high":0.568504,"low":0.554715,"close":0.558299},{"date":"1978-04-28","open":0.55895,"high":0.569501,"low":0.554366,"close":0.567585},{"date":"1978-05-01","open":0.568585,"high":0.580626,"low":0.565455,"close":0.575206},{"date":"1978-05-02","open":0.576224,"high":0.579846,"low":0.564637,"close":0.569713},{"date":"1978-05-03","open":0.568713,"high":0.570819,"low":0.554951,"close":0.559001},{"date":"1978-05-04","open":0.553218,"high":0.554514,"low":0.540709,"close":0.551005},{"date":"1978-05-05","open":0.552592,"high":0.562262,"low":0.54825,"close":0.55477},{"date":"1978-05-08","open":0.557333,"high":0.565873,"low":0.553233,"close":0.5573},{"date":"1978-05-09","open":0.556333,"high":0.560139,"low":0.548189,"close":0.554977},{"date":"1978-05-10","open":0.551784,"high":0.55697,"low":0.544857,"close":0.548428},{"date":"1978-05-11","open":0.541921,"high":0.560172,"low":0.540113,"close":0.557339},{"date":"1978-05-12","open":0.554478,"high":0.567681,"low":0.55382,"close":0.562328},{"date":"1978-05-15","open":0.56008,"high":0.566343,"low":0.551217,"close":0.55923},{"date":"1978-05-16","open":0.558597,"high":0.571038,"low":0.553678,"close":0.559403},{"date":"1978-05-17","open":0.560666,"high":0.5671,"low":0.552549,"close":0.562077},{"date":"1978-05-18","open":0.561127,"high":0.563923,"low":0.548547,"close":0.55095},{"date":"1978-05-19","open":0.550335,"high":0.555892,"low":0.54273,"close":0.549384},{"date":"1978-05-22","open":0.547545,"high":0.555785,"low":0.5425,"close":0.550806},{"date":"1978-05-23","open":0.551112,"high":0.551864,"low":0.535291,"close":0.539329},{"date":"1978-05-24","open":0.544722,"high":0.54512,"low":0.532761,"close":0.541137},{"date":"1978-05-25","open":0.541137,"high":0.549438,"low":0.533814,"close":0.536883},{"date":"1978-05-26","open":0.540782,"high":0.544202,"low":0.533093,"close":0.537152},{"date":"1978-05-30","open":0.522054,"high":0.526136,"low":0.513102,"close":0.519078},{"date":"1978-05-31","open":0.515487,"high":0.524746,"low":0.512208,"close":0.52},{"date":"1978-06-01","open":0.524205,"high":0.528032,"low":0.51591,"close":0.521425},{"date":"1978-06-02","open":0.520032,"high":0.531965,"low":0.514915,"close":0.529914},{"date":"1978-06-05","open":0.529057,"high":0.546431,"low":0.527571,"close":0.543207},{"date":"1978-06-06","open":0.542911,"high":0.558027,"low":0.540877,"close":0.54433},{"date":"1978-06-07","open":0.543151,"high":0.552384,"low":0.535633,"close":0.548002},{"date":"1978-06-08","open":0.541189,"high":0.550353,"low":0.537817,"close":0.54462},{"date":"1978-06-09","open":0.547297,"high":0.552744,"low":0.539381,"close":0.544578},{"date":"1978-06-12","open":0.546364,"high":0.553051,"low":0.539793,"close":0.543099},{"date":"1978-06-13","open":0.540445,"high":0.543074,"low":0.530334,"close":0.536765},{"date":"1978-06-14","open":0.535323,"high":0.5451,"low":0.530526,"close":0.53773},{"date":"1978-06-15","open":0.540065,"high":0.540978,"low":0.526437,"close":0.528994},{"date":"1978-06-16","open":0.527575,"high":0.529769,"low":0.517867,"close":0.519573},{"date":"1978-06-19","open":0.522079,"high":0.525711,"low":0.510741,"close":0.517738},{"date":"1978-06-20","open":0.516093,"high":0.521215,"low":0.507924,"close":0.514172},{"date":"1978-06-21","open":0.512806,"high":0.516498,"low":0.504601,"close":0.51178},{"date":"1978-06-22","open":0.513422,"high":0.519936,"low":0.508085,"close":0.511915},{"date":"1978-06-23","open":0.51328,"high":0.517779,"low":0.50631,"close":0.511473},{"date":"1978-06-26","open":0.511473,"high":0.515897,"low":0.502183,"close":0.507239},{"date":"1978-06-27","open":0.505882,"high":0.515273,"low":0.502352,"close":0.509276},{"date":"1978-06-28","open":0.50683,"high":0.515277,"low":0.503949,"close":0.512903},{"date":"1978-06-29","open":0.512903,"high":0.524292,"low":0.510753,"close":0.519685},{"date":"1978-06-30","open":0.518838,"high":0.524945,"low":0.513922,"close":0.520033},{"date":"1978-07-03","open":0.517778,"high":0.519273,"low":0.510907,"close":0.514556},{"date":"1978-07-05","open":0.511787,"high":0.516269,"low":0.504736,"close":0.509843},{"date":"1978-07-06","open":0.511781,"high":0.517631,"low":0.508089,"close":0.512887},{"date":"1978-07-07","open":0.509838,"high":0.51608,"low":0.503859,"close":0.508794},{"date":"1978-07-10","open":0.507433,"high":0.511878,"low":0.501489,"close":0.508921},{"date":"1978-07-11","open":0.510284,"high":0.518763,"low":0.508409,"close":0.514094},{"date":"1978-07-12","open":0.51272,"high":0.51864,"low":0.509333,"close":0.514103},{"date":"1978-07-13","open":0.51328,"high":0.519398,"low":0.507553,"close":0.517195},{"date":"1978-07-14","open":0.516086,"high":0.526803,"low":0.51333,"close":0.522937},{"date":"1978-07-17","open":0.525754,"high":0.537466,"low":0.523358,"close":0.529113},{"date":"1978-07-18","open":0.528255,"high":0.530769,"low":0.518367,"close":0.520806},{"date":"1978-07-19","open":0.520806,"high":0.529941,"low":0.514963,"close":0.523586},{"date":"1978-07-20","open":0.520531,"high":0.526433,"low":0.506179,"close":0.510042},{"date":"1978-07-21","open":0.510042,"high":0.513921,"low":0.491241,"close":0.497962},{"date":"1978-07-24","open":0.497709,"high":0.507132,"low":0.490964,"close":0.504231},{"date":"1978-07-25","open":0.506321,"high":0.51182,"low":0.493401,"close":0.503529},{"date":"1978-07-26","open":0.50551,"high":0.515237,"low":0.50551,"close":0.508103},{"date":"1978-07-27","open":0.511249,"high":0.519016,"low":0.496725,"close":0.50222},{"date":"1978-07-28","open":0.480405,"high":0.488387,"low":0.473206,"close":0.483325},{"date":"1978-07-31","open":0.481232,"high":0.491165,"low":0.47319,"close":0.479886},{"date":"1978-08-01","open":0.470467,"high":0.490145,"low":0.466402,"close":0.485108},{"date":"1978-08-02","open":0.481857,"high":0.497637,"low":0.477275,"close":0.493858},{"date":"1978-08-03","open":0.491031,"high":0.514195,"low":0.490553,"close":0.503209},{"date":"1978-08-04","open":0.502476,"high":0.508601,"low":0.489752,"close":0.495802},{"date":"1978-08-07","open":0.495802,"high":0.50283,"low":0.482802,"close":0.485922},{"date":"1978-08-08","open":0.48615,"high":0.49455,"low":0.475881,"close":0.486028},{"date":"1978-08-09","open":0.485348,"high":0.501994,"low":0.482101,"close":0.495731},{"date":"1978-08-10","open":0.497382,"high":0.500762,"low":0.478422,"close":0.481468},{"date":"1978-08-11","open":0.478799,"high":0.485708,"low":0.471789,"close":0.481296},{"date":"1978-08-14","open":0.473622,"high":0.481339,"low":0.468722,"close":0.471947},{"date":"1978-08-15","open":0.474749,"high":0.483017,"low":0.469252,"close":0.476376},{"date":"1978-08-16","open":0.473552,"high":0.486355,"low":0.466862,"close":0.481592},{"date":"1978-08-17","open":0.489019,"high":0.502459,"low":0.486434,"close":0.496363},{"date":"1978-08-18","open":0.48424,"high":0.505871,"low":0.480323,"close":0.492384},{"date":"1978-08-21","open":0.499666,"high":0.504798,"low":0.485634,"close":0.488434},{"date":"1978-08-22","open":0.488894,"high":0.500669,"low":0.48468,"close":0.4979},{"date":"1978-08-23","open":0.517667,"high":0.524467,"low":0.5013,"close":0.506567},{"date":"1978-08-24","open":0.507547,"high":0.517147,"low":0.501635,"close":0.513086},{"date":"1978-08-25","open":0.517381,"high":0.523427,"low":0.511231,"close":0.517769},{"date":"1978-08-28","open":0.516494,"high":0.518954,"low":0.505661,"close":0.512623},{"date":"1978-08-29","open":0.510108,"high":0.515259,"low":0.486619,"close":0.489073},{"date":"1978-08-30","open":0.491164,"high":0.49909,"low":0.483294,"close":0.48913},{"date":"1978-08-31","open":0.485915,"high":0.494769,"low":0.480703,"close":0.490456},{"date":"1978-09-01","open":0.487217,"high":0.492769,"low":0.476263,"close":0.481114},{"date":"1978-09-05","open":0.482233,"high":0.491237,"low":0.472598,"close":0.480193},{"date":"1978-09-06","open":0.482633,"high":0.491166,"low":0.480064,"close":0.486744},{"date":"1978-09-07","open":0.488323,"high":0.504453,"low":0.484327,"close":0.498912},{"date":"1978-09-08","open":0.498912,"high":0.516329,"low":0.498111,"close":0.50804},{"date":"1978-09-11","open":0.509251,"high":0.519222,"low":0.50293,"close":0.50846},{"date":"1978-09-12","open":0.507014,"high":0.510109,"low":0.498214,"close":0.505863},{"date":"1978-09-13","open":0.505863,"high":0.509929,"low":0.490139,"close":0.493228},{"date":"1978-09-14","open":0.495527,"high":0.501505,"low":0.485721,"close":0.490663},{"date":"1978-09-15","open":0.488837,"high":0.492365,"low":0.477455,"close":0.485408},{"date":"1978-09-18","open":0.488826,"high":0.494259,"low":0.468536,"close":0.470634},{"date":"1978-09-19","open":0.478045,"high":0.485594,"low":0.46844,"close":0.478218},{"date":"1978-09-20","open":0.470969,"high":0.475552,"low":0.460992,"close":0.463674},{"date":"1978-09-21","open":0.461361,"high":0.468647,"low":0.454858,"close":0.462971},{"date":"1978-09-22","open":0.467431,"high":0.472138,"low":0.452888,"close":0.457092},{"date":"1978-09-25","open":0.460606,"high":0.462958,"low":0.450111,"close":0.45945},{"date":"1978-09-26","open":0.455749,"high":0.470575,"low":0.452271,"close":0.467091},{"date":"1978-09-27","open":0.466031,"high":0.481116,"low":0.455621,"close":0.45731},{"date":"1978-09-28","open":0.459584,"high":0.46473,"low":0.451431,"close":0.460524},{"date":"1978-09-29","open":0.460732,"high":0.468333,"low":0.458709,"close":0.464192},{"date":"1978-10-02","open":0.465034,"high":0.469664,"low":0.457162,"close":0.461497},{"date":"1978-10-03","open":0.460671,"high":0.463563,"low":0.450927,"close":0.45318},{"date":"1978-10-04","open":0.450791,"high":0.458156,"low":0.445925,"close":0.454009},{"date":"1978-10-05","open":0.452414,"high":0.460619,"low":0.449737,"close":0.454533},{"date":"1978-10-06","open":0.454934,"high":0.462628,"low":0.452354,"close":0.459069},{"date":"1978-10-09","open":0.458256,"high":0.467216,"low":0.454509,"close":0.460546},{"date":"1978-10-10","open":0.456725,"high":0.462511,"low":0.452329,"close":0.458359},{"date":"1978-10-11","open":0.454174,"high":0.460305,"low":0.44974,"close":0.456827},{"date":"1978-10-12","open":0.458217,"high":0.469836,"low":0.453015,"close":0.463456},{"date":"1978-10-13","open":0.458392,"high":0.465283,"low":0.454851,"close":0.46126},{"date":"1978-10-16","open":0.462279,"high":0.464609,"low":0.445929,"close":0.446908},{"date":"1978-10-17","open":0.444199,"high":0.445581,"low":0.433247,"close":0.438165},{"date":"1978-10-18","open":0.436466,"high":0.443979,"low":0.429081,"close":0.43521},{"date":"1978-10-19","open":0.439781,"high":0.444088,"low":0.431923,"close":0.436232},{"date":"1978-10-20","open":0.430933,"high":0.432317,"low":0.420251,"close":0.42587},{"date":"1978-10-23","open":0.424946,"high":0.434271,"low":0.419219,"close":0.430992},{"date":"1978-10-24","open":0.43194,"high":0.43648,"low":0.421937,"close":0.424238},{"date":"1978-10-25","open":0.419492,"high":0.424645,"low":0.408697,"close":0.413206},{"date":"1978-10-26","open":0.41268,"high":0.416319,"low":0.401301,"close":0.406047},{"date":"1978-10-27","open":0.40519,"high":0.410276,"low":0.393408,"close":0.395113},{"date":"1978-10-30","open":0.387664,"high":0.393287,"low":0.367482,"close":0.384858},{"date":"1978-10-31","open":0.385326,"high":0.40286,"low":0.375841,"close":0.386996},{"date":"1978-11-01","open":0.403771,"high":0.422237,"low":0.408019,"close":0.419809},{"date":"1978-11-02","open":0.438831,"high":0.440915,"low":0.423961,"close":0.433213},{"date":"1978-11-03","open":0.448873,"high":0.456376,"low":0.434771,"close":0.447349},{"date":"1978-11-06","open":0.458,"high":0.461675,"low":0.444007,"close":0.446482},{"date":"1978-11-08","open":0.420475,"high":0.434587,"low":0.416174,"close":0.432661},{"date":"1978-11-09","open":0.437674,"high":0.458473,"low":0.434306,"close":0.452854},{"date":"1978-11-10","open":0.450692,"high":0.464411,"low":0.446271,"close":0.450856},{"date":"1978-11-13","open":0.455625,"high":0.457349,"low":0.437047,"close":0.440956},{"date":"1978-11-14","open":0.440956,"high":0.448585,"low":0.432266,"close":0.442536},{"date":"1978-11-15","open":0.446812,"high":0.472362,"low":0.444343,"close":0.465645},{"date":"1978-11-16","open":0.475436,"high":0.484449,"low":0.462719,"close":0.470196},{"date":"1978-11-17","open":0.472091,"high":0.483122,"low":0.463776,"close":0.4721},{"date":"1978-11-20","open":0.475668,"high":0.484631,"low":0.469338,"close":0.480333},{"date":"1978-11-21","open":0.476965,"high":0.487189,"low":0.464324,"close":0.480091},{"date":"1978-11-22","open":0.47864,"high":0.486606,"low":0.468948,"close":0.474081},{"date":"1978-11-24","open":0.471273,"high":0.48013,"low":0.466503,"close":0.475621},{"date":"1978-11-27","open":0.48015,"high":0.491196,"low":0.477043,"close":0.48825},{"date":"1978-11-28","open":0.489246,"high":0.502656,"low":0.482114,"close":0.494029},{"date":"1978-11-29","open":0.482995,"high":0.48652,"low":0.46163,"close":0.479785},{"date":"1978-11-30","open":0.478316,"high":0.488374,"low":0.471638,"close":0.482179},{"date":"1978-12-01","open":0.483163,"high":0.49382,"low":0.474102,"close":0.481159},{"date":"1978-12-04","open":0.476634,"high":0.486015,"low":0.469572,"close":0.48099},{"date":"1978-12-05","open":0.482197,"high":0.49244,"low":0.47749,"close":0.489402},{"date":"1978-12-06","open":0.490141,"high":0.498382,"low":0.481502,"close":0.485266},{"date":"1978-12-07","open":0.481908,"high":0.488789,"low":0.476703,"close":0.480119},{"date":"1978-12-08","open":0.475649,"high":0.478312,"low":0.462656,"close":0.465462},{"date":"1978-12-11","open":0.463453,"high":0.474745,"low":0.454017,"close":0.470951},{"date":"1978-12-12","open":0.476029,"high":0.479509,"low":0.460622,"close":0.463706},{"date":"1978-12-13","open":0.469796,"high":0.474902,"low":0.460675,"close":0.469501},{"date":"1978-12-14","open":0.466311,"high":0.469523,"low":0.458353,"close":0.463737},{"date":"1978-12-15","open":0.460182,"high":0.465346,"low":0.450951,"close":0.458097},{"date":"1978-12-18","open":0.439309,"high":0.439153,"low":0.424954,"close":0.429412},{"date":"1978-12-19","open":0.425695,"high":0.440139,"low":0.415031,"close":0.421278},{"date":"1978-12-20","open":0.427586,"high":0.4375,"low":0.424943,"close":0.43511},{"date":"1978-12-21","open":0.442017,"high":0.447428,"low":0.432094,"close":0.435248},{"date":"1978-12-22","open":0.433654,"high":0.446901,"low":0.433333,"close":0.444439},{"date":"1978-12-26","open":0.44362,"high":0.452775,"low":0.432972,"close":0.440072},{"date":"1978-12-27","open":0.437309,"high":0.437657,"low":0.424503,"close":0.429982},{"date":"1978-12-28","open":0.428647,"high":0.437793,"low":0.421187,"close":0.427721},{"date":"1978-12-29","open":0.425077,"high":0.428389,"low":0.415854,"close":0.419694},{"date":"1979-01-02","open":0.419511,"high":0.433438,"low":0.414541,"close":0.431638},{"date":"1979-01-03","open":0.436114,"high":0.448929,"low":0.433737,"close":0.438565},{"date":"1979-01-04","open":0.436607,"high":0.444435,"low":0.427907,"close":0.434465},{"date":"1979-01-05","open":0.436195,"high":0.444301,"low":0.432058,"close":0.44097},{"date":"1979-01-08","open":0.442545,"high":0.444097,"low":0.429079,"close":0.435818},{"date":"1979-01-09","open":0.436782,"high":0.450676,"low":0.435601,"close":0.447432},{"date":"1979-01-10","open":0.448442,"high":0.450746,"low":0.439535,"close":0.442122},{"date":"1979-01-11","open":0.443711,"high":0.455174,"low":0.439238,"close":0.453339},{"date":"1979-01-12","open":0.454587,"high":0.463954,"low":0.452277,"close":0.455469},{"date":"1979-01-15","open":0.459448,"high":0.466898,"low":0.450588,"close":0.457682},{"date":"1979-01-16","open":0.456644,"high":0.457506,"low":0.430913,"close":0.439505},{"date":"1979-01-17","open":0.43815,"high":0.440917,"low":0.424752,"close":0.437467},{"date":"1979-01-18","open":0.433842,"high":0.437636,"low":0.423235,"close":0.432062},{"date":"1979-01-19","open":0.428351,"high":0.437641,"low":0.425837,"close":0.428848},{"date":"1979-01-22","open":0.424468,"high":0.434416,"low":0.419068,"close":0.431907},{"date":"1979-01-23","open":0.434348,"high":0.440305,"low":0.4253,"close":0.431204},{"date":"1979-01-24","open":0.427176,"high":0.430557,"low":0.417904,"close":0.420487},{"date":"1979-01-25","open":0.426939,"high":0.435935,"low":0.423149,"close":0.431514},{"date":"1979-01-26","open":0.430963,"high":0.438232,"low":0.426647,"close":0.431976},{"date":"1979-01-29","open":0.43216,"high":0.441458,"low":0.425221,"close":0.437339},{"date":"1979-01-30","open":0.42812,"high":0.434525,"low":0.422848,"close":0.42458},{"date":"1979-01-31","open":0.42369,"high":0.429886,"low":0.415671,"close":0.422358},{"date":"1979-02-01","open":0.425234,"high":0.431556,"low":0.420246,"close":0.425},{"date":"1979-02-02","open":0.429013,"high":0.433276,"low":0.406982,"close":0.410309},{"date":"1979-02-05","open":0.406953,"high":0.405194,"low":0.387952,"close":0.391733},{"date":"1979-02-06","open":0.397447,"high":0.401382,"low":0.386059,"close":0.396964},{"date":"1979-02-07","open":0.381518,"high":0.38595,"low":0.375525,"close":0.378054},{"date":"1979-02-08","open":0.378791,"high":0.397206,"low":0.377025,"close":0.395344},{"date":"1979-02-09","open":0.3906,"high":0.410417,"low":0.387415,"close":0.395754},{"date":"1979-02-12","open":0.38992,"high":0.401426,"low":0.386346,"close":0.395012},{"date":"1979-02-13","open":0.402459,"high":0.414054,"low":0.399553,"close":0.408971},{"date":"1979-02-14","open":0.408802,"high":0.412588,"low":0.390497,"close":0.397068},{"date":"1979-02-15","open":0.397068,"high":0.400525,"low":0.386735,"close":0.398105},{"date":"1979-02-16","open":0.395236,"high":0.399316,"low":0.388554,"close":0.393735},{"date":"1979-02-20","open":0.396265,"high":0.401087,"low":0.385333,"close":0.393431},{"date":"1979-02-21","open":0.393743,"high":0.398368,"low":0.387323,"close":0.392201},{"date":"1979-02-22","open":0.390039,"high":0.392134,"low":0.378207,"close":0.387431},{"date":"1979-02-23","open":0.385608,"high":0.388254,"low":0.37856,"close":0.382401},{"date":"1979-02-26","open":0.38572,"high":0.398379,"low":0.382226,"close":0.394308},{"date":"1979-02-27","open":0.392249,"high":0.392958,"low":0.37897,"close":0.382683},{"date":"1979-02-28","open":0.378465,"high":0.38369,"low":0.371128,"close":0.380704},{"date":"1979-03-01","open":0.384045,"high":0.389432,"low":0.379518,"close":0.384524},{"date":"1979-03-02","open":0.388377,"high":0.403099,"low":0.384836,"close":0.398725},{"date":"1979-03-05","open":0.404042,"high":0.419745,"low":0.404292,"close":0.41428},{"date":"1979-03-06","open":0.406888,"high":0.412778,"low":0.403481,"close":0.408302},{"date":"1979-03-07","open":0.403754,"high":0.417283,"low":0.401274,"close":0.405938},{"date":"1979-03-08","open":0.410167,"high":0.417482,"low":0.407561,"close":0.414744},{"date":"1979-03-09","open":0.413024,"high":0.417344,"low":0.408405,"close":0.412003},{"date":"1979-03-12","open":0.412003,"high":0.42069,"low":0.405931,"close":0.414946},{"date":"1979-03-13","open":0.417029,"high":0.422941,"low":0.410137,"close":0.415481},{"date":"1979-03-14","open":0.416,"high":0.420209,"low":0.411401,"close":0.41494},{"date":"1979-03-15","open":0.415458,"high":0.420092,"low":0.402886,"close":0.409262},{"date":"1979-03-16","open":0.409262,"high":0.415612,"low":0.405252,"close":0.413172},{"date":"1979-03-19","open":0.415216,"high":0.420371,"low":0.410934,"close":0.414011},{"date":"1979-03-20","open":0.416227,"high":0.423839,"low":0.408705,"close":0.419624},{"date":"1979-03-21","open":0.418227,"high":0.422833,"low":0.410988,"close":0.416667},{"date":"1979-03-22","open":0.415982,"high":0.424762,"low":0.414098,"close":0.41995},{"date":"1979-03-23","open":0.418395,"high":0.424068,"low":0.41317,"close":0.420182},{"date":"1979-03-26","open":0.411336,"high":0.414711,"low":0.406465,"close":0.410398},{"date":"1979-03-27","open":0.415802,"high":0.423721,"low":0.412648,"close":0.422076},{"date":"1979-03-28","open":0.419656,"high":0.426372,"low":0.415605,"close":0.421461},{"date":"1979-03-29","open":0.415967,"high":0.423835,"low":0.412317,"close":0.418327},{"date":"1979-03-30","open":0.418156,"high":0.425353,"low":0.414057,"close":0.416694},{"date":"1979-04-02","open":0.416694,"high":0.418631,"low":0.409236,"close":0.413864},{"date":"1979-04-03","open":0.414885,"high":0.424256,"low":0.41248,"close":0.421746},{"date":"1979-04-04","open":0.42088,"high":0.42988,"low":0.415285,"close":0.418467},{"date":"1979-04-05","open":0.42018,"high":0.426162,"low":0.416639,"close":0.424066},{"date":"1979-04-06","open":0.424938,"high":0.429901,"low":0.419722,"close":0.42235},{"date":"1979-04-09","open":0.423389,"high":0.4267,"low":0.418323,"close":0.422985},{"date":"1979-04-10","open":0.422985,"high":0.429404,"low":0.420789,"close":0.42632},{"date":"1979-04-11","open":0.429331,"high":0.441574,"low":0.422905,"close":0.434807},{"date":"1979-04-12","open":0.433517,"high":0.437505,"low":0.429218,"close":0.432937},{"date":"1979-04-16","open":0.434043,"high":0.440121,"low":0.427655,"close":0.433805},{"date":"1979-04-17","open":0.432137,"high":0.437511,"low":0.426664,"close":0.429711},{"date":"1979-04-18","open":0.429711,"high":0.434098,"low":0.415473,"close":0.419381},{"date":"1979-04-19","open":0.418519,"high":0.427915,"low":0.412935,"close":0.421123},{"date":"1979-04-20","open":0.424654,"high":0.428674,"low":0.418758,"close":0.423556},{"date":"1979-04-23","open":0.424089,"high":0.428932,"low":0.412792,"close":0.416612},{"date":"1979-04-24","open":0.419018,"high":0.427114,"low":0.414175,"close":0.418509},{"date":"1979-04-25","open":0.418852,"high":0.422591,"low":0.412439,"close":0.417685},{"date":"1979-04-26","open":0.418367,"high":0.421417,"low":0.412424,"close":0.416197},{"date":"1979-04-27","open":0.413834,"high":0.41526,"low":0.406109,"close":0.409493},{"date":"1979-04-30","open":0.413317,"high":0.415272,"low":0.402513,"close":0.408347},{"date":"1979-05-01","open":0.40704,"high":0.413974,"low":0.404072,"close":0.410331},{"date":"1979-05-02","open":0.41,"high":0.412586,"low":0.404323,"close":0.409336},{"date":"1979-05-03","open":0.410161,"high":0.41409,"low":0.405649,"close":0.408056},{"date":"1979-05-04","open":0.408056,"high":0.40996,"low":0.399284,"close":0.402277},{"date":"1979-05-07","open":0.399563,"high":0.399085,"low":0.389204,"close":0.393405},{"date":"1979-05-08","open":0.394974,"high":0.404551,"low":0.390359,"close":0.400363},{"date":"1979-05-09","open":0.398754,"high":0.402941,"low":0.390099,"close":0.394213},{"date":"1979-05-10","open":0.391575,"high":0.394887,"low":0.384724,"close":0.390024},{"date":"1979-05-11","open":0.388486,"high":0.397551,"low":0.385816,"close":0.394396},{"date":"1979-05-14","open":0.389869,"high":0.392815,"low":0.38408,"close":0.385759},{"date":"1979-05-15","open":0.381556,"high":0.387084,"low":0.378441,"close":0.383659},{"date":"1979-05-16","open":0.38024,"high":0.387451,"low":0.376555,"close":0.380441},{"date":"1979-05-17","open":0.379268,"high":0.389506,"low":0.378038,"close":0.384829},{"date":"1979-05-18","open":0.387364,"high":0.391946,"low":0.381305,"close":0.384346},{"date":"1979-05-21","open":0.378523,"high":0.383517,"low":0.370507,"close":0.374355},{"date":"1979-05-22","open":0.373657,"high":0.380437,"low":0.370391,"close":0.378141},{"date":"1979-05-23","open":0.379569,"high":0.384478,"low":0.373146,"close":0.377371},{"date":"1979-05-24","open":0.378371,"high":0.381032,"low":0.372427,"close":0.376242},{"date":"1979-05-25","open":0.368745,"high":0.374275,"low":0.366017,"close":0.370499},{"date":"1979-05-29","open":0.365766,"high":0.380945,"low":0.360072,"close":0.371105},{"date":"1979-05-30","open":0.364614,"high":0.36789,"low":0.354594,"close":0.358704},{"date":"1979-05-31","open":0.352078,"high":0.358826,"low":0.348546,"close":0.352472},{"date":"1979-06-01","open":0.353226,"high":0.362545,"low":0.351283,"close":0.358144},{"date":"1979-06-04","open":0.359572,"high":0.362368,"low":0.351551,"close":0.354841},{"date":"1979-06-05","open":0.354714,"high":0.362648,"low":0.348699,"close":0.354421},{"date":"1979-06-06","open":0.353797,"high":0.36092,"low":0.352211,"close":0.356314},{"date":"1979-06-07","open":0.363604,"high":0.368849,"low":0.358815,"close":0.36147},{"date":"1979-06-08","open":0.360702,"high":0.362389,"low":0.352709,"close":0.356606},{"date":"1979-06-11","open":0.35486,"high":0.359873,"low":0.351971,"close":0.358082},{"date":"1979-06-12","open":0.362669,"high":0.37227,"low":0.360645,"close":0.36811},{"date":"1979-06-13","open":0.369432,"high":0.372055,"low":0.359315,"close":0.361519},{"date":"1979-06-14","open":0.362801,"high":0.365491,"low":0.356025,"close":0.363572},{"date":"1979-06-15","open":0.361131,"high":0.36421,"low":0.357098,"close":0.360615},{"date":"1979-06-18","open":0.362278,"high":0.366655,"low":0.358588,"close":0.361166},{"date":"1979-06-19","open":0.359887,"high":0.362695,"low":0.353822,"close":0.356421},{"date":"1979-06-20","open":0.358307,"high":0.361863,"low":0.353273,"close":0.359625},{"date":"1979-06-21","open":0.357223,"high":0.362143,"low":0.353475,"close":0.35884},{"date":"1979-06-22","open":0.357208,"high":0.363239,"low":0.35447,"close":0.360647},{"date":"1979-06-25","open":0.357631,"high":0.360961,"low":0.353115,"close":0.356335},{"date":"1979-06-26","open":0.359472,"high":0.364607,"low":0.355907,"close":0.360624},{"date":"1979-06-27","open":0.358336,"high":0.368336,"low":0.356279,"close":0.36525},{"date":"1979-06-28","open":0.36408,"high":0.375535,"low":0.362798,"close":0.36675},{"date":"1979-06-29","open":0.36912,"high":0.372512,"low":0.358917,"close":0.362615},{"date":"1979-07-02","open":0.361977,"high":0.36486,"low":0.355217,"close":0.35912},{"date":"1979-07-03","open":0.359246,"high":0.362566,"low":0.354355,"close":0.357208},{"date":"1979-07-05","open":0.352034,"high":0.355617,"low":0.346605,"close":0.349829},{"date":"1979-07-06","open":0.350788,"high":0.360924,"low":0.34877,"close":0.356205},{"date":"1979-07-09","open":0.357187,"high":0.364194,"low":0.352164,"close":0.356553},{"date":"1979-07-10","open":0.357651,"high":0.361037,"low":0.352829,"close":0.356483},{"date":"1979-07-11","open":0.357094,"high":0.35905,"low":0.350613,"close":0.353479},{"date":"1979-07-12","open":0.354932,"high":0.35704,"low":0.348161,"close":0.352644},{"date":"1979-07-13","open":0.357805,"high":0.359476,"low":0.348763,"close":0.351857},{"date":"1979-07-16","open":0.349454,"high":0.352821,"low":0.341989,"close":0.345926},{"date":"1979-07-17","open":0.344997,"high":0.347354,"low":0.337567,"close":0.340569},{"date":"1979-07-18","open":0.334967,"high":0.339634,"low":0.330099,"close":0.336945},{"date":"1979-07-19","open":0.338065,"high":0.342656,"low":0.334902,"close":0.337127},{"date":"1979-07-20","open":0.340402,"high":0.343125,"low":0.333752,"close":0.336595},{"date":"1979-07-23","open":0.334384,"high":0.335954,"low":0.328683,"close":0.332319},{"date":"1979-07-24","open":0.330052,"high":0.336617,"low":0.32859,"close":0.332042},{"date":"1979-07-25","open":0.33598,"high":0.341274,"low":0.333825,"close":0.338078},{"date":"1979-07-26","open":0.336863,"high":0.340888,"low":0.333246,"close":0.337369},{"date":"1979-07-27","open":0.336598,"high":0.339122,"low":0.333301,"close":0.337038},{"date":"1979-07-30","open":0.327718,"high":0.337227,"low":0.325349,"close":0.335665},{"date":"1979-07-31","open":0.335993,"high":0.35069,"low":0.332117,"close":0.349176},{"date":"1979-08-01","open":0.347191,"high":0.354475,"low":0.341071,"close":0.346195},{"date":"1979-08-02","open":0.34608,"high":0.35843,"low":0.343582,"close":0.352284},{"date":"1979-08-03","open":0.351689,"high":0.354201,"low":0.347545,"close":0.351724},{"date":"1979-08-06","open":0.356301,"high":0.363403,"low":0.353664,"close":0.35916},{"date":"1979-08-07","open":0.357192,"high":0.364676,"low":0.353668,"close":0.359109},{"date":"1979-08-08","open":0.356926,"high":0.36119,"low":0.346053,"close":0.349769},{"date":"1979-08-09","open":0.345775,"high":0.348589,"low":0.336834,"close":0.341281},{"date":"1979-08-10","open":0.340181,"high":0.346721,"low":0.333259,"close":0.340262},{"date":"1979-08-13","open":0.343226,"high":0.355988,"low":0.342839,"close":0.351275},{"date":"1979-08-14","open":0.358306,"high":0.36191,"low":0.342876,"close":0.348187},{"date":"1979-08-15","open":0.347961,"high":0.354338,"low":0.341163,"close":0.349645},{"date":"1979-08-16","open":0.353181,"high":0.357381,"low":0.345829,"close":0.348453},{"date":"1979-08-17","open":0.349806,"high":0.354853,"low":0.344855,"close":0.352424},{"date":"1979-08-20","open":0.354733,"high":0.358074,"low":0.349303,"close":0.354495},{"date":"1979-08-21","open":0.352429,"high":0.355642,"low":0.341554,"close":0.344434},{"date":"1979-08-22","open":0.340344,"high":0.345071,"low":0.334955,"close":0.340169},{"date":"1979-08-23","open":0.341127,"high":0.344514,"low":0.332779,"close":0.334555},{"date":"1979-08-24","open":0.335278,"high":0.340437,"low":0.330215,"close":0.338634},{"date":"1979-08-27","open":0.337267,"high":0.342074,"low":0.33319,"close":0.336956},{"date":"1979-08-28","open":0.334785,"high":0.34,"low":0.331206,"close":0.333599},{"date":"1979-08-29","open":0.335653,"high":0.33772,"low":0.331376,"close":0.334417},{"date":"1979-08-30","open":0.332378,"high":0.334116,"low":0.328485,"close":0.331166},{"date":"1979-08-31","open":0.336481,"high":0.342056,"low":0.331138,"close":0.334619},{"date":"1979-09-04","open":0.327305,"high":0.331044,"low":0.319678,"close":0.324985},{"date":"1979-09-05","open":0.316,"high":0.319113,"low":0.309395,"close":0.31239},{"date":"1979-09-06","open":0.307071,"high":0.325499,"low":0.304511,"close":0.315192},{"date":"1979-09-07","open":0.317062,"high":0.323623,"low":0.30634,"close":0.310887},{"date":"1979-09-10","open":0.310259,"high":0.317401,"low":0.306753,"close":0.310032},{"date":"1979-09-11","open":0.311909,"high":0.315175,"low":0.305317,"close":0.310723},{"date":"1979-09-12","open":0.312075,"high":0.317452,"low":0.30755,"close":0.314069},{"date":"1979-09-13","open":0.316652,"high":0.319206,"low":0.303029,"close":0.305611},{"date":"1979-09-14","open":0.304661,"high":0.31023,"low":0.299053,"close":0.306885},{"date":"1979-09-17","open":0.301692,"high":0.306574,"low":0.297475,"close":0.298683},{"date":"1979-09-18","open":0.290705,"high":0.291132,"low":0.286645,"close":0.288462},{"date":"1979-09-19","open":0.28496,"high":0.297869,"low":0.278911,"close":0.281393},{"date":"1979-09-20","open":0.279793,"high":0.295173,"low":0.271144,"close":0.289672},{"date":"1979-09-21","open":0.292354,"high":0.301161,"low":0.281388,"close":0.287533},{"date":"1979-09-24","open":0.284716,"high":0.291076,"low":0.278612,"close":0.286039},{"date":"1979-09-25","open":0.286937,"high":0.291894,"low":0.278687,"close":0.287874},{"date":"1979-09-26","open":0.289393,"high":0.293768,"low":0.279719,"close":0.282674},{"date":"1979-09-27","open":0.277677,"high":0.279672,"low":0.266968,"close":0.270123},{"date":"1979-09-28","open":0.269462,"high":0.274615,"low":0.26577,"close":0.27026},{"date":"1979-10-01","open":0.262473,"high":0.263744,"low":0.25371,"close":0.255736},{"date":"1979-10-02","open":0.244229,"high":0.272138,"low":0.243037,"close":0.260309},{"date":"1979-10-03","open":0.265351,"high":0.275387,"low":0.26079,"close":0.272273},{"date":"1979-10-04","open":0.277443,"high":0.289699,"low":0.276304,"close":0.288026},{"date":"1979-10-05","open":0.290303,"high":0.295937,"low":0.278041,"close":0.28313},{"date":"1979-10-08","open":0.294365,"high":0.299812,"low":0.285696,"close":0.293405},{"date":"1979-10-09","open":0.281744,"high":0.281311,"low":0.265432,"close":0.266909},{"date":"1979-10-10","open":0.253881,"high":0.256532,"low":0.241013,"close":0.248057},{"date":"1979-10-11","open":0.26325,"high":0.269873,"low":0.250483,"close":0.265278},{"date":"1979-10-12","open":0.26197,"high":0.267844,"low":0.254989,"close":0.258639},{"date":"1979-10-15","open":0.254854,"high":0.260547,"low":0.248644,"close":0.253956},{"date":"1979-10-16","open":0.253956,"high":0.271797,"low":0.251892,"close":0.260581},{"date":"1979-10-17","open":0.264929,"high":0.277294,"low":0.260761,"close":0.263079},{"date":"1979-10-18","open":0.269948,"high":0.274593,"low":0.260887,"close":0.263304},{"date":"1979-10-19","open":0.261641,"high":0.261566,"low":0.249975,"close":0.254},{"date":"1979-10-22","open":0.252736,"high":0.257964,"low":0.245806,"close":0.253805},{"date":"1979-10-23","open":0.256913,"high":0.261781,"low":0.252305,"close":0.25549},{"date":"1979-10-24","open":0.253232,"high":0.256187,"low":0.245771,"close":0.24954},{"date":"1979-10-25","open":0.254472,"high":0.256879,"low":0.252242,"close":0.253357},{"date":"1979-10-26","open":0.26178,"high":0.27016,"low":0.260162,"close":0.26627},{"date":"1979-10-29","open":0.266764,"high":0.270466,"low":0.262808,"close":0.265375},{"date":"1979-10-30","open":0.265026,"high":0.270605,"low":0.259256,"close":0.267718},{"date":"1979-10-31","open":0.266675,"high":0.268296,"low":0.260952,"close":0.263988},{"date":"1979-11-01","open":0.266894,"high":0.282384,"low":0.259897,"close":0.275726},{"date":"1979-11-02","open":0.27352,"high":0.276702,"low":0.268918,"close":0.270832},{"date":"1979-11-05","open":0.266953,"high":0.268252,"low":0.261399,"close":0.26564},{"date":"1979-11-06","open":0.262085,"high":0.262912,"low":0.252556,"close":0.254591},{"date":"1979-11-07","open":0.252055,"high":0.257248,"low":0.246394,"close":0.252197},{"date":"1979-11-08","open":0.252835,"high":0.259307,"low":0.251364,"close":0.254569},{"date":"1979-11-09","open":0.254246,"high":0.261196,"low":0.251765,"close":0.259484},{"date":"1979-11-12","open":0.256338,"high":0.262915,"low":0.253492,"close":0.26073},{"date":"1979-11-13","open":0.264056,"high":0.270675,"low":0.261276,"close":0.265995},{"date":"1979-11-14","open":0.261269,"high":0.265977,"low":0.258,"close":0.263481},{"date":"1979-11-15","open":0.265784,"high":0.272077,"low":0.265039,"close":0.268169},{"date":"1979-11-16","open":0.265299,"high":0.268306,"low":0.2614,"close":0.265312},{"date":"1979-11-19","open":0.264097,"high":0.270476,"low":0.261853,"close":0.26815},{"date":"1979-11-20","open":0.267256,"high":0.270693,"low":0.259472,"close":0.263507},{"date":"1979-11-21","open":0.259225,"high":0.265554,"low":0.2551,"close":0.263546},{"date":"1979-11-23","open":0.26489,"high":0.268052,"low":0.261912,"close":0.265256},{"date":"1979-11-26","open":0.263985,"high":0.275487,"low":0.263723,"close":0.273286},{"date":"1979-11-27","open":0.27038,"high":0.273972,"low":0.265094,"close":0.267152},{"date":"1979-11-28","open":0.261376,"high":0.264901,"low":0.254631,"close":0.259781},{"date":"1979-11-29","open":0.253009,"high":0.257375,"low":0.249225,"close":0.254613},{"date":"1979-11-30","open":0.250728,"high":0.251667,"low":0.2439,"close":0.246597},{"date":"1979-12-03","open":0.241273,"high":0.242938,"low":0.236378,"close":0.238517},{"date":"1979-12-04","open":0.239977,"high":0.245986,"low":0.238349,"close":0.243535},{"date":"1979-12-05","open":0.245212,"high":0.249103,"low":0.23982,"close":0.241554},{"date":"1979-12-06","open":0.240471,"high":0.248784,"low":0.238298,"close":0.247309},{"date":"1979-12-07","open":0.246126,"high":0.252286,"low":0.240519,"close":0.246606},{"date":"1979-12-10","open":0.244086,"high":0.246629,"low":0.238591,"close":0.241413},{"date":"1979-12-11","open":0.235602,"high":0.239268,"low":0.231649,"close":0.233674},{"date":"1979-12-12","open":0.234183,"high":0.2377,"low":0.230527,"close":0.234095},{"date":"1979-12-13","open":0.230236,"high":0.232133,"low":0.224826,"close":0.228114},{"date":"1979-12-14","open":0.229085,"high":0.235716,"low":0.224623,"close":0.229547},{"date":"1979-12-17","open":0.226681,"high":0.230816,"low":0.224209,"close":0.228246},{"date":"1979-12-18","open":0.224037,"high":0.22622,"low":0.218944,"close":0.220122},{"date":"1979-12-19","open":0.2166,"high":0.232955,"low":0.213912,"close":0.225417},{"date":"1979-12-20","open":0.223093,"high":0.229979,"low":0.221215,"close":0.225073},{"date":"1979-12-21","open":0.225777,"high":0.231898,"low":0.215923,"close":0.217134},{"date":"1979-12-26","open":0.217056,"high":0.218576,"low":0.207883,"close":0.209566},{"date":"1979-12-27","open":0.206475,"high":0.209865,"low":0.202151,"close":0.206227},{"date":"1979-12-28","open":0.205638,"high":0.212129,"low":0.203147,"close":0.20541},{"date":"1979-12-31","open":0.20157,"high":0.203621,"low":0.197532,"close":0.199519},{"date":"1980-01-02","open":0.190707,"high":0.191572,"low":0.186025,"close":0.186855},{"date":"1980-01-03","open":0.178951,"high":0.179492,"low":0.174721,"close":0.178037},{"date":"1980-01-04","open":0.178642,"high":0.186551,"low":0.167741,"close":0.174337},{"date":"1980-01-07","open":0.169888,"high":0.174434,"low":0.166352,"close":0.16847},{"date":"1980-01-08","open":0.172832,"high":0.179458,"low":0.17061,"close":0.1789},{"date":"1980-01-09","open":0.179489,"high":0.183924,"low":0.175137,"close":0.180248},{"date":"1980-01-10","open":0.179359,"high":0.185695,"low":0.17782,"close":0.182239},{"date":"1980-01-11","open":0.177242,"high":0.17929,"low":0.173392,"close":0.175032},{"date":"1980-01-14","open":0.168331,"high":0.170658,"low":0.167443,"close":0.169035},{"date":"1980-01-15","open":0.159855,"high":0.164603,"low":0.158508,"close":0.160956},{"date":"1980-01-16","open":0.150088,"high":0.152465,"low":0.149061,"close":0.149966},{"date":"1980-01-17","open":0.153809,"high":0.155569,"low":0.138912,"close":0.140038},{"date":"1980-01-18","open":0.135828,"high":0.137104,"low":0.130732,"close":0.134957},{"date":"1980-01-21","open":0.127228,"high":0.138528,"low":0.126758,"close":0.134412},{"date":"1980-01-22","open":0.142985,"high":0.14426,"low":0.14148,"close":0.142232},{"date":"1980-01-23","open":0.151921,"high":0.155218,"low":0.149905,"close":0.15455},{"date":"1980-01-24","open":0.159775,"high":0.168523,"low":0.156224,"close":0.166228},{"date":"1980-01-25","open":0.165262,"high":0.180521,"low":0.161205,"close":0.178913},{"date":"1980-01-28","open":0.178913,"high":0.190527,"low":0.175085,"close":0.179734},{"date":"1980-01-29","open":0.164071,"high":0.174352,"low":0.160554,"close":0.162493},{"date":"1980-01-30","open":0.162493,"high":0.170368,"low":0.156157,"close":0.169163},{"date":"1980-01-31","open":0.169163,"high":0.17807,"low":0.160706,"close":0.162159},{"date":"1980-02-01","open":0.163086,"high":0.167936,"low":0.158224,"close":0.163523},{"date":"1980-02-04","open":0.166599,"high":0.172377,"low":0.163784,"close":0.168936},{"date":"1980-02-05","open":0.167452,"high":0.168741,"low":0.159758,"close":0.163333},{"date":"1980-02-06","open":0.157717,"high":0.160344,"low":0.156327,"close":0.159175},{"date":"1980-02-07","open":0.160722,"high":0.166483,"low":0.158269,"close":0.163775},{"date":"1980-02-08","open":0.162176,"high":0.167481,"low":0.160277,"close":0.16439},{"date":"1980-02-11","open":0.158855,"high":0.164207,"low":0.156646,"close":0.161322},{"date":"1980-02-12","open":0.161992,"high":0.165608,"low":0.159216,"close":0.164092},{"date":"1980-02-13","open":0.164435,"high":0.171989,"low":0.163065,"close":0.167052},{"date":"1980-02-14","open":0.167762,"high":0.174415,"low":0.163667,"close":0.169037},{"date":"1980-02-15","open":0.168915,"high":0.173403,"low":0.164557,"close":0.169596},{"date":"1980-02-19","open":0.170221,"high":0.176461,"low":0.167183,"close":0.174828},{"date":"1980-02-20","open":0.181761,"high":0.185852,"low":0.168978,"close":0.173061},{"date":"1980-02-21","open":0.174096,"high":0.18,"low":0.167555,"close":0.172963},{"date":"1980-02-22","open":0.177081,"high":0.181543,"low":0.172912,"close":0.17933},{"date":"1980-02-25","open":0.181165,"high":0.186272,"low":0.168972,"close":0.171973},{"date":"1980-02-26","open":0.173287,"high":0.181009,"low":0.171189,"close":0.179355},{"date":"1980-02-27","open":0.178094,"high":0.181577,"low":0.170335,"close":0.175869},{"date":"1980-02-28","open":0.170531,"high":0.176279,"low":0.168682,"close":0.172713},{"date":"1980-02-29","open":0.174186,"high":0.179152,"low":0.170641,"close":0.177594},{"date":"1980-03-03","open":0.176765,"high":0.182798,"low":0.173122,"close":0.175507},{"date":"1980-03-04","open":0.176332,"high":0.178318,"low":0.169335,"close":0.173108},{"date":"1980-03-05","open":0.172183,"high":0.178031,"low":0.167545,"close":0.17283},{"date":"1980-03-06","open":0.175561,"high":0.180081,"low":0.169575,"close":0.175809},{"date":"1980-03-07","open":0.178995,"high":0.181903,"low":0.170676,"close":0.176694},{"date":"1980-03-10","open":0.178464,"high":0.190062,"low":0.174867,"close":0.187683},{"date":"1980-03-11","open":0.190196,"high":0.194865,"low":0.184661,"close":0.188922},{"date":"1980-03-12","open":0.184871,"high":0.188194,"low":0.178376,"close":0.183783},{"date":"1980-03-13","open":0.192559,"high":0.197702,"low":0.187846,"close":0.194154},{"date":"1980-03-14","open":0.20195,"high":0.206376,"low":0.191547,"close":0.198925},{"date":"1980-03-17","open":0.217381,"high":0.219229,"low":0.205697,"close":0.213042},{"date":"1980-03-18","open":0.216653,"high":0.226156,"low":0.204737,"close":0.213101},{"date":"1980-03-19","open":0.196415,"high":0.206082,"low":0.191922,"close":0.193705},{"date":"1980-03-20","open":0.187608,"high":0.196213,"low":0.181451,"close":0.191495},{"date":"1980-03-21","open":0.195303,"high":0.199404,"low":0.178471,"close":0.18108},{"date":"1980-03-24","open":0.182696,"high":0.192068,"low":0.172867,"close":0.180838},{"date":"1980-03-25","open":0.181168,"high":0.192314,"low":0.178631,"close":0.187505},{"date":"1980-03-26","open":0.196806,"high":0.200833,"low":0.192542,"close":0.195794},{"date":"1980-03-27","open":0.205583,"high":0.219823,"low":0.195904,"close":0.212138},{"date":"1980-03-28","open":0.19644,"high":0.206578,"low":0.183168,"close":0.191771},{"date":"1980-03-31","open":0.199327,"high":0.203671,"low":0.188717,"close":0.196705},{"date":"1980-04-01","open":0.194457,"high":0.204921,"low":0.190823,"close":0.198408},{"date":"1980-04-02","open":0.198023,"high":0.208156,"low":0.196228,"close":0.202925},{"date":"1980-04-03","open":0.207434,"high":0.213954,"low":0.201412,"close":0.203689},{"date":"1980-04-07","open":0.202277,"high":0.203725,"low":0.189421,"close":0.190294},{"date":"1980-04-08","open":0.186227,"high":0.19043,"low":0.179927,"close":0.1835},{"date":"1980-04-09","open":0.178483,"high":0.189744,"low":0.177211,"close":0.187473},{"date":"1980-04-10","open":0.191654,"high":0.196262,"low":0.184744,"close":0.191148},{"date":"1980-04-11","open":0.190972,"high":0.196542,"low":0.188665,"close":0.19079},{"date":"1980-04-14","open":0.191494,"high":0.200231,"low":0.188339,"close":0.19796},{"date":"1980-04-15","open":0.203644,"high":0.207465,"low":0.19073,"close":0.193642},{"date":"1980-04-16","open":0.192011,"high":0.203152,"low":0.184881,"close":0.196783},{"date":"1980-04-17","open":0.194521,"high":0.20002,"low":0.189981,"close":0.193582},{"date":"1980-04-18","open":0.191928,"high":0.197046,"low":0.189696,"close":0.193365},{"date":"1980-04-21","open":0.196387,"high":0.204566,"low":0.192136,"close":0.200805},{"date":"1980-04-22","open":0.195686,"high":0.205573,"low":0.195368,"close":0.202804},{"date":"1980-04-23","open":0.200835,"high":0.205093,"low":0.198475,"close":0.201417},{"date":"1980-04-24","open":0.198337,"high":0.201973,"low":0.190965,"close":0.194052},{"date":"1980-04-25","open":0.185435,"high":0.196592,"low":0.182984,"close":0.192249},{"date":"1980-04-28","open":0.196561,"high":0.204579,"low":0.195224,"close":0.202375},{"date":"1980-04-29","open":0.201603,"high":0.206383,"low":0.196,"close":0.200113},{"date":"1980-04-30","open":0.201638,"high":0.211746,"low":0.199048,"close":0.209645},{"date":"1980-05-01","open":0.21258,"high":0.221701,"low":0.200998,"close":0.202808},{"date":"1980-05-02","open":0.204777,"high":0.207926,"low":0.198689,"close":0.204612},{"date":"1980-05-05","open":0.201296,"high":0.207035,"low":0.199504,"close":0.203403},{"date":"1980-05-06","open":0.205764,"high":0.212264,"low":0.203791,"close":0.208333},{"date":"1980-05-07","open":0.209154,"high":0.213676,"low":0.202739,"close":0.207311},{"date":"1980-05-08","open":0.206314,"high":0.210977,"low":0.202495,"close":0.207083},{"date":"1980-05-09","open":0.208507,"high":0.210505,"low":0.201704,"close":0.203064},{"date":"1980-05-12","open":0.203735,"high":0.20723,"low":0.199807,"close":0.205451},{"date":"1980-05-13","open":0.203456,"high":0.208231,"low":0.199694,"close":0.204423},{"date":"1980-05-14","open":0.202476,"high":0.206488,"low":0.2,"close":0.203718},{"date":"1980-05-15","open":0.206274,"high":0.211248,"low":0.203589,"close":0.207949},{"date":"1980-05-16","open":0.206944,"high":0.210107,"low":0.204524,"close":0.208528},{"date":"1980-05-19","open":0.208043,"high":0.214713,"low":0.206295,"close":0.210705},{"date":"1980-05-20","open":0.211949,"high":0.215701,"low":0.208293,"close":0.210195},{"date":"1980-05-21","open":0.209786,"high":0.214263,"low":0.206273,"close":0.212675},{"date":"1980-05-22","open":0.21544,"high":0.221677,"low":0.207621,"close":0.21167},{"date":"1980-05-23","open":0.21291,"high":0.218802,"low":0.211465,"close":0.216902},{"date":"1980-05-27","open":0.215382,"high":0.218695,"low":0.21019,"close":0.212595},{"date":"1980-05-28","open":0.212595,"high":0.21845,"low":0.209327,"close":0.215832},{"date":"1980-05-29","open":0.211834,"high":0.213941,"low":0.204011,"close":0.205153},{"date":"1980-05-30","open":0.20345,"high":0.206192,"low":0.193547,"close":0.200432},{"date":"1980-06-02","open":0.191793,"high":0.19797,"low":0.189759,"close":0.192125},{"date":"1980-06-03","open":0.196383,"high":0.199339,"low":0.191906,"close":0.194218},{"date":"1980-06-04","open":0.18988,"high":0.195267,"low":0.185556,"close":0.190059},{"date":"1980-06-05","open":0.189261,"high":0.194359,"low":0.183126,"close":0.188911},{"date":"1980-06-06","open":0.185799,"high":0.188758,"low":0.181555,"close":0.183766},{"date":"1980-06-09","open":0.178549,"high":0.181618,"low":0.176063,"close":0.179495},{"date":"1980-06-10","open":0.184594,"high":0.189811,"low":0.183271,"close":0.188431},{"date":"1980-06-11","open":0.1911,"high":0.196695,"low":0.185422,"close":0.195156},{"date":"1980-06-12","open":0.195484,"high":0.197319,"low":0.187038,"close":0.189688},{"date":"1980-06-13","open":0.186473,"high":0.191705,"low":0.184654,"close":0.188923},{"date":"1980-06-16","open":0.191106,"high":0.195645,"low":0.18925,"close":0.19413},{"date":"1980-06-17","open":0.194456,"high":0.196248,"low":0.189203,"close":0.191311},{"date":"1980-06-18","open":0.190682,"high":0.194086,"low":0.186013,"close":0.192803},{"date":"1980-06-19","open":0.19169,"high":0.193715,"low":0.186254,"close":0.187047},{"date":"1980-06-20","open":0.186743,"high":0.188825,"low":0.183935,"close":0.187137},{"date":"1980-06-23","open":0.188904,"high":0.191495,"low":0.185516,"close":0.187721},{"date":"1980-06-24","open":0.18896,"high":0.191007,"low":0.182016,"close":0.184519},{"date":"1980-06-25","open":0.182472,"high":0.188698,"low":0.18107,"close":0.187201},{"date":"1980-06-26","open":0.184976,"high":0.188166,"low":0.182016,"close":0.183555},{"date":"1980-06-27","open":0.179583,"high":0.181709,"low":0.174863,"close":0.176426},{"date":"1980-06-30","open":0.174436,"high":0.177839,"low":0.170495,"close":0.174679},{"date":"1980-07-01","open":0.170507,"high":0.173479,"low":0.16771,"close":0.170015},{"date":"1980-07-02","open":0.170393,"high":0.175891,"low":0.169548,"close":0.173303},{"date":"1980-07-03","open":0.174217,"high":0.177677,"low":0.169713,"close":0.173757},{"date":"1980-07-07","open":0.175052,"high":0.177388,"low":0.169507,"close":0.172939},{"date":"1980-07-08","open":0.170447,"high":0.175938,"low":0.168204,"close":0.173677},{"date":"1980-07-09","open":0.172786,"high":0.180544,"low":0.171449,"close":0.177014},{"date":"1980-07-10","open":0.176617,"high":0.181577,"low":0.172671,"close":0.174033},{"date":"1980-07-11","open":0.175075,"high":0.177481,"low":0.172027,"close":0.175749},{"date":"1980-07-14","open":0.181572,"high":0.186476,"low":0.17904,"close":0.185918},{"date":"1980-07-15","open":0.193409,"high":0.195907,"low":0.190312,"close":0.192264},{"date":"1980-07-16","open":0.189365,"high":0.194325,"low":0.187563,"close":0.190342},{"date":"1980-07-17","open":0.189288,"high":0.196834,"low":0.188972,"close":0.195808},{"date":"1980-07-18","open":0.199409,"high":0.203957,"low":0.195884,"close":0.198762},{"date":"1980-07-21","open":0.196206,"high":0.20139,"low":0.194293,"close":0.19969},{"date":"1980-07-22","open":0.200836,"high":0.203448,"low":0.190102,"close":0.19152},{"date":"1980-07-23","open":0.192729,"high":0.196587,"low":0.186909,"close":0.19308},{"date":"1980-07-24","open":0.192016,"high":0.194281,"low":0.18661,"close":0.190446},{"date":"1980-07-25","open":0.187081,"high":0.18821,"low":0.183115,"close":0.184962},{"date":"1980-07-28","open":0.188424,"high":0.190955,"low":0.184277,"close":0.187392},{"date":"1980-07-29","open":0.188264,"high":0.193077,"low":0.185499,"close":0.192},{"date":"1980-07-30","open":0.185877,"high":0.194858,"low":0.183576,"close":0.192186},{"date":"1980-07-31","open":0.191283,"high":0.195744,"low":0.185116,"close":0.189517},{"date":"1980-08-01","open":0.189222,"high":0.192421,"low":0.186171,"close":0.189391},{"date":"1980-08-04","open":0.187777,"high":0.188574,"low":0.183019,"close":0.186123},{"date":"1980-08-05","open":0.18414,"high":0.189876,"low":0.182588,"close":0.185897},{"date":"1980-08-06","open":0.185469,"high":0.189016,"low":0.183115,"close":0.185856},{"date":"1980-08-07","open":0.186426,"high":0.191259,"low":0.185034,"close":0.187957},{"date":"1980-08-08","open":0.189401,"high":0.193854,"low":0.18754,"close":0.191051},{"date":"1980-08-11","open":0.195276,"high":0.201463,"low":0.192706,"close":0.200289},{"date":"1980-08-12","open":0.200289,"high":0.202871,"low":0.193852,"close":0.195561},{"date":"1980-08-13","open":0.194945,"high":0.198836,"low":0.192292,"close":0.194142},{"date":"1980-08-14","open":0.193229,"high":0.197361,"low":0.189321,"close":0.193466},{"date":"1980-08-15","open":0.194639,"high":0.1997,"low":0.192833,"close":0.197984},{"date":"1980-08-18","open":0.201152,"high":0.201253,"low":0.191308,"close":0.192646},{"date":"1980-08-19","open":0.191599,"high":0.194357,"low":0.188808,"close":0.190966},{"date":"1980-08-20","open":0.189198,"high":0.192368,"low":0.182774,"close":0.185562},{"date":"1980-08-21","open":0.187247,"high":0.19162,"low":0.184355,"close":0.190379},{"date":"1980-08-22","open":0.191835,"high":0.195382,"low":0.189094,"close":0.19152},{"date":"1980-08-25","open":0.192397,"high":0.196698,"low":0.189871,"close":0.194559},{"date":"1980-08-26","open":0.192851,"high":0.195193,"low":0.190054,"close":0.191767},{"date":"1980-08-27","open":0.190887,"high":0.19154,"low":0.186824,"close":0.189013},{"date":"1980-08-28","open":0.18772,"high":0.190631,"low":0.184818,"close":0.186667},{"date":"1980-08-29","open":0.186953,"high":0.189188,"low":0.184262,"close":0.186555},{"date":"1980-09-02","open":0.186555,"high":0.189573,"low":0.183419,"close":0.187485},{"date":"1980-09-03","open":0.188341,"high":0.192729,"low":0.18754,"close":0.191672},{"date":"1980-09-04","open":0.190802,"high":0.193192,"low":0.184326,"close":0.18636},{"date":"1980-09-05","open":0.185258,"high":0.18852,"low":0.183009,"close":0.186388},{"date":"1980-09-08","open":0.180986,"high":0.182263,"low":0.176662,"close":0.177424},{"date":"1980-09-09","open":0.176915,"high":0.180595,"low":0.174574,"close":0.178904},{"date":"1980-09-10","open":0.174746,"high":0.179672,"low":0.172626,"close":0.177413},{"date":"1980-09-11","open":0.179325,"high":0.181724,"low":0.173208,"close":0.176118},{"date":"1980-09-12","open":0.175014,"high":0.180556,"low":0.173222,"close":0.178324},{"date":"1980-09-15","open":0.180374,"high":0.185809,"low":0.17829,"close":0.18346},{"date":"1980-09-16","open":0.18266,"high":0.186404,"low":0.178531,"close":0.181057},{"date":"1980-09-17","open":0.180541,"high":0.18767,"low":0.179503,"close":0.186228},{"date":"1980-09-18","open":0.18596,"high":0.189368,"low":0.183245,"close":0.185281},{"date":"1980-09-19","open":0.185281,"high":0.188066,"low":0.179929,"close":0.182556},{"date":"1980-09-22","open":0.177298,"high":0.180179,"low":0.174475,"close":0.177899},{"date":"1980-09-23","open":0.177415,"high":0.181428,"low":0.171743,"close":0.176938},{"date":"1980-09-24","open":0.176095,"high":0.181534,"low":0.174406,"close":0.178711},{"date":"1980-09-25","open":0.18362,"high":0.185254,"low":0.175521,"close":0.176692},{"date":"1980-09-26","open":0.178283,"high":0.182189,"low":0.173052,"close":0.179602},{"date":"1980-09-29","open":0.17973,"high":0.184834,"low":0.17478,"close":0.182078},{"date":"1980-09-30","open":0.180878,"high":0.185973,"low":0.179173,"close":0.182222},{"date":"1980-10-01","open":0.179485,"high":0.184504,"low":0.178086,"close":0.182527},{"date":"1980-10-02","open":0.184514,"high":0.191412,"low":0.182932,"close":0.186993},{"date":"1980-10-03","open":0.189763,"high":0.194978,"low":0.186079,"close":0.188941},{"date":"1980-10-06","open":0.18798,"high":0.192833,"low":0.185315,"close":0.18995},{"date":"1980-10-07","open":0.19119,"high":0.193703,"low":0.186925,"close":0.190407},{"date":"1980-10-08","open":0.190407,"high":0.193557,"low":0.18813,"close":0.190797},{"date":"1980-10-09","open":0.188071,"high":0.190316,"low":0.183839,"close":0.187334},{"date":"1980-10-10","open":0.187736,"high":0.190007,"low":0.184718,"close":0.186129},{"date":"1980-10-13","open":0.187198,"high":0.19309,"low":0.185743,"close":0.190878},{"date":"1980-10-14","open":0.195311,"high":0.197881,"low":0.189538,"close":0.190918},{"date":"1980-10-15","open":0.192169,"high":0.196131,"low":0.189611,"close":0.194898},{"date":"1980-10-16","open":0.195468,"high":0.201006,"low":0.191198,"close":0.195159},{"date":"1980-10-17","open":0.194584,"high":0.201316,"low":0.190938,"close":0.197774},{"date":"1980-10-20","open":0.196886,"high":0.203997,"low":0.19438,"close":0.198816},{"date":"1980-10-21","open":0.200015,"high":0.203973,"low":0.194903,"close":0.197365},{"date":"1980-10-22","open":0.196776,"high":0.201775,"low":0.193942,"close":0.199879},{"date":"1980-10-23","open":0.20358,"high":0.208724,"low":0.198262,"close":0.203984},{"date":"1980-10-24","open":0.203664,"high":0.205915,"low":0.199439,"close":0.203208},{"date":"1980-10-27","open":0.202574,"high":0.205114,"low":0.19758,"close":0.199657},{"date":"1980-10-28","open":0.199813,"high":0.202929,"low":0.196516,"close":0.199455},{"date":"1980-10-29","open":0.196697,"high":0.201724,"low":0.194743,"close":0.19831},{"date":"1980-10-30","open":0.197088,"high":0.19918,"low":0.19321,"close":0.195042},{"date":"1980-10-31","open":0.197947,"high":0.20453,"low":0.19455,"close":0.198551},{"date":"1980-11-03","open":0.199172,"high":0.202891,"low":0.193095,"close":0.197008},{"date":"1980-11-05","open":0.194337,"high":0.211622,"low":0.196647,"close":0.204246},{"date":"1980-11-06","open":0.205846,"high":0.21246,"low":0.200673,"close":0.208592},{"date":"1980-11-07","open":0.217386,"high":0.219359,"low":0.209067,"close":0.212817},{"date":"1980-11-10","open":0.209368,"high":0.215008,"low":0.207259,"close":0.212436},{"date":"1980-11-11","open":0.215441,"high":0.222727,"low":0.209515,"close":0.212739},{"date":"1980-11-12","open":0.213084,"high":0.220604,"low":0.209792,"close":0.217607},{"date":"1980-11-13","open":0.216035,"high":0.224934,"low":0.214078,"close":0.223388},{"date":"1980-11-14","open":0.222659,"high":0.228553,"low":0.21706,"close":0.220853},{"date":"1980-11-17","open":0.224101,"high":0.226984,"low":0.217581,"close":0.223258},{"date":"1980-11-18","open":0.222536,"high":0.228026,"low":0.220691,"close":0.224779},{"date":"1980-11-19","open":0.219654,"high":0.225374,"low":0.217075,"close":0.219338},{"date":"1980-11-20","open":0.219338,"high":0.224013,"low":0.213297,"close":0.217674},{"date":"1980-11-21","open":0.21989,"high":0.222006,"low":0.214109,"close":0.21787},{"date":"1980-11-24","open":0.22046,"high":0.226971,"low":0.215079,"close":0.223803},{"date":"1980-11-25","open":0.227484,"high":0.231628,"low":0.217954,"close":0.221863},{"date":"1980-11-26","open":0.22204,"high":0.229895,"low":0.219477,"close":0.225137},{"date":"1980-11-28","open":0.219016,"high":0.222372,"low":0.215337,"close":0.218029},{"date":"1980-12-01","open":0.214207,"high":0.217807,"low":0.207827,"close":0.212071},{"date":"1980-12-02","open":0.211092,"high":0.216304,"low":0.206564,"close":0.213515},{"date":"1980-12-03","open":0.2117,"high":0.214359,"low":0.208514,"close":0.2112},{"date":"1980-12-04","open":0.209357,"high":0.216588,"low":0.206876,"close":0.213417},{"date":"1980-12-05","open":0.214929,"high":0.217496,"low":0.20751,"close":0.210078},{"date":"1980-12-08","open":0.212409,"high":0.212086,"low":0.204107,"close":0.207186},{"date":"1980-12-09","open":0.210322,"high":0.21751,"low":0.206197,"close":0.214605},{"date":"1980-12-10","open":0.214605,"high":0.226398,"low":0.209052,"close":0.22},{"date":"1980-12-11","open":0.224427,"high":0.230699,"low":0.218709,"close":0.228244},{"date":"1980-12-12","open":0.226619,"high":0.232107,"low":0.215326,"close":0.220153},{"date":"1980-12-15","open":0.221702,"high":0.226041,"low":0.215839,"close":0.22034},{"date":"1980-12-16","open":0.22474,"high":0.233073,"low":0.220688,"close":0.225172},{"date":"1980-12-17","open":0.223248,"high":0.229142,"low":0.217214,"close":0.226003},{"date":"1980-12-18","open":0.226775,"high":0.234109,"low":0.223542,"close":0.22813},{"date":"1980-12-19","open":0.226769,"high":0.229452,"low":0.216776,"close":0.220082},{"date":"1980-12-22","open":0.220627,"high":0.228753,"low":0.216065,"close":0.224801},{"date":"1980-12-23","open":0.22259,"high":0.226491,"low":0.216494,"close":0.219643},{"date":"1980-12-24","open":0.220358,"high":0.223486,"low":0.217071,"close":0.220227},{"date":"1980-12-29","open":0.224622,"high":0.231693,"low":0.220262,"close":0.226941},{"date":"1980-12-30","open":0.22656,"high":0.232952,"low":0.223773,"close":0.227445},{"date":"1980-12-31","open":0.227064,"high":0.230624,"low":0.222004,"close":0.226455},{"date":"1981-01-02","open":0.228745,"high":0.23356,"low":0.226045,"close":0.229336},{"date":"1981-01-05","open":0.227044,"high":0.23226,"low":0.221993,"close":0.229377},{"date":"1981-01-06","open":0.226552,"high":0.233867,"low":0.222408,"close":0.228298},{"date":"1981-01-07","open":0.234102,"high":0.234517,"low":0.222915,"close":0.232897},{"date":"1981-01-08","open":0.233702,"high":0.237729,"low":0.226153,"close":0.230407},{"date":"1981-01-09","open":0.228625,"high":0.236421,"low":0.225145,"close":0.229742},{"date":"1981-01-12","open":0.236667,"high":0.243077,"low":0.233991,"close":0.235693},{"date":"1981-01-13","open":0.234246,"high":0.23849,"low":0.231035,"close":0.235703},{"date":"1981-01-14","open":0.2393,"high":0.243694,"low":0.231098,"close":0.232729},{"date":"1981-01-15","open":0.233953,"high":0.240909,"low":0.229214,"close":0.238826},{"date":"1981-01-16","open":0.239679,"high":0.243566,"low":0.232317,"close":0.23748},{"date":"1981-01-19","open":0.241091,"high":0.243041,"low":0.233002,"close":0.237613},{"date":"1981-01-20","open":0.238245,"high":0.240962,"low":0.228875,"close":0.23056},{"date":"1981-01-21","open":0.226983,"high":0.233857,"low":0.223632,"close":0.231268},{"date":"1981-01-22","open":0.232496,"high":0.23971,"low":0.227879,"close":0.23386},{"date":"1981-01-23","open":0.235978,"high":0.239672,"low":0.231806,"close":0.23571},{"date":"1981-01-26","open":0.246882,"high":0.248682,"low":0.242128,"close":0.246142},{"date":"1981-01-27","open":0.248736,"high":0.256463,"low":0.244924,"close":0.251912},{"date":"1981-01-28","open":0.250947,"high":0.262198,"low":0.24737,"close":0.257081},{"date":"1981-01-29","open":0.256323,"high":0.264618,"low":0.24334,"close":0.2462},{"date":"1981-01-30","open":0.251915,"high":0.258137,"low":0.244042,"close":0.25278},{"date":"1981-02-02","open":0.256535,"high":0.264245,"low":0.247677,"close":0.257685},{"date":"1981-02-03","open":0.255609,"high":0.260972,"low":0.247328,"close":0.254376},{"date":"1981-02-04","open":0.247992,"high":0.262571,"low":0.244319,"close":0.25718},{"date":"1981-02-05","open":0.252633,"high":0.262555,"low":0.24998,"close":0.254176},{"date":"1981-02-06","open":0.25269,"high":0.26101,"low":0.249093,"close":0.254086},{"date":"1981-02-09","open":0.249237,"high":0.25316,"low":0.24358,"close":0.245062},{"date":"1981-02-10","open":0.244136,"high":0.251818,"low":0.241376,"close":0.249739},{"date":"1981-02-11","open":0.254911,"high":0.258034,"low":0.250196,"close":0.252939},{"date":"1981-02-12","open":0.258028,"high":0.263163,"low":0.25105,"close":0.252937},{"date":"1981-02-13","open":0.255471,"high":0.259798,"low":0.249091,"close":0.253453},{"date":"1981-02-17","open":0.24947,"high":0.25495,"low":0.245019,"close":0.252091},{"date":"1981-02-18","open":0.249629,"high":0.259538,"low":0.247739,"close":0.256703},{"date":"1981-02-19","open":0.249961,"high":0.254676,"low":0.24344,"close":0.245606},{"date":"1981-02-20","open":0.242548,"high":0.249073,"low":0.238812,"close":0.246025},{"date":"1981-02-23","open":0.246745,"high":0.256304,"low":0.244533,"close":0.252178},{"date":"1981-02-24","open":0.250689,"high":0.254718,"low":0.247292,"close":0.249295},{"date":"1981-02-25","open":0.250521,"high":0.257647,"low":0.246608,"close":0.255},{"date":"1981-02-26","open":0.259636,"high":0.26601,"low":0.25604,"close":0.260721},{"date":"1981-02-27","open":0.264969,"high":0.272206,"low":0.260262,"close":0.269825},{"date":"1981-03-02","open":0.278705,"high":0.287481,"low":0.275742,"close":0.283892},{"date":"1981-03-03","open":0.281171,"high":0.283469,"low":0.271255,"close":0.274286},{"date":"1981-03-04","open":0.275443,"high":0.291545,"low":0.272206,"close":0.283861},{"date":"1981-03-05","open":0.286346,"high":0.289714,"low":0.275586,"close":0.278521},{"date":"1981-03-06","open":0.280022,"high":0.284062,"low":0.270767,"close":0.278051},{"date":"1981-03-09","open":0.273368,"high":0.279534,"low":0.269562,"close":0.276042},{"date":"1981-03-10","open":0.267592,"high":0.275759,"low":0.262061,"close":0.268713},{"date":"1981-03-11","open":0.273215,"high":0.277554,"low":0.268727,"close":0.271862},{"date":"1981-03-12","open":0.271294,"high":0.279707,"low":0.267271,"close":0.274619},{"date":"1981-03-13","open":0.269615,"high":0.27801,"low":0.266218,"close":0.272487},{"date":"1981-03-16","open":0.265159,"high":0.274265,"low":0.262103,"close":0.271806},{"date":"1981-03-17","open":0.270442,"high":0.277452,"low":0.259883,"close":0.263104},{"date":"1981-03-18","open":0.263622,"high":0.268368,"low":0.257364,"close":0.263953},{"date":"1981-03-19","open":0.263694,"high":0.268059,"low":0.258031,"close":0.260664},{"date":"1981-03-20","open":0.261174,"high":0.265275,"low":0.246741,"close":0.249683},{"date":"1981-03-23","open":0.252505,"high":0.262753,"low":0.246599,"close":0.257476},{"date":"1981-03-24","open":0.255537,"high":0.25949,"low":0.246281,"close":0.251016},{"date":"1981-03-25","open":0.25172,"high":0.260569,"low":0.249851,"close":0.257726},{"date":"1981-03-26","open":0.25676,"high":0.260113,"low":0.244206,"close":0.250037},{"date":"1981-03-27","open":0.251885,"high":0.26124,"low":0.246611,"close":0.254393},{"date":"1981-03-30","open":0.250279,"high":0.262297,"low":0.24816,"close":0.256015},{"date":"1981-03-31","open":0.255528,"high":0.266311,"low":0.25556,"close":0.258801},{"date":"1981-04-01","open":0.259542,"high":0.264031,"low":0.254073,"close":0.258655},{"date":"1981-04-02","open":0.256711,"high":0.262074,"low":0.253679,"close":0.257938},{"date":"1981-04-03","open":0.256241,"high":0.258079,"low":0.251016,"close":0.254441},{"date":"1981-04-06","open":0.248606,"high":0.252768,"low":0.243648,"close":0.248941},{"date":"1981-04-07","open":0.255592,"high":0.261644,"low":0.252392,"close":0.256287},{"date":"1981-04-08","open":0.258514,"high":0.261779,"low":0.253587,"close":0.256072},{"date":"1981-04-09","open":0.260291,"high":0.271329,"low":0.25646,"close":0.268534},{"date":"1981-04-10","open":0.267734,"high":0.275769,"low":0.263723,"close":0.27119},{"date":"1981-04-13","open":0.280814,"high":0.283424,"low":0.270984,"close":0.273409},{"date":"1981-04-14","open":0.27063,"high":0.274371,"low":0.26555,"close":0.269675},{"date":"1981-04-15","open":0.274132,"high":0.28052,"low":0.272577,"close":0.278188},{"date":"1981-04-16","open":0.273816,"high":0.278035,"low":0.267932,"close":0.271847},{"date":"1981-04-20","open":0.27546,"high":0.28415,"low":0.267988,"close":0.27325},{"date":"1981-04-21","open":0.277561,"high":0.280041,"low":0.266447,"close":0.269809},{"date":"1981-04-22","open":0.264232,"high":0.274095,"low":0.260747,"close":0.270444},{"date":"1981-04-23","open":0.270444,"high":0.275939,"low":0.265269,"close":0.268956},{"date":"1981-04-24","open":0.26788,"high":0.277551,"low":0.263651,"close":0.275066},{"date":"1981-04-27","open":0.27384,"high":0.280699,"low":0.271793,"close":0.275927},{"date":"1981-04-28","open":0.278765,"high":0.280598,"low":0.270804,"close":0.274255},{"date":"1981-04-29","open":0.280438,"high":0.281778,"low":0.271794,"close":0.274613},{"date":"1981-04-30","open":0.273203,"high":0.279501,"low":0.269082,"close":0.271595},{"date":"1981-05-01","open":0.272152,"high":0.275503,"low":0.264181,"close":0.267581},{"date":"1981-05-04","open":0.273086,"high":0.273686,"low":0.265594,"close":0.268592},{"date":"1981-05-05","open":0.273368,"high":0.274749,"low":0.264472,"close":0.267873},{"date":"1981-05-06","open":0.266231,"high":0.274079,"low":0.265761,"close":0.269928},{"date":"1981-05-07","open":0.271892,"high":0.275854,"low":0.267097,"close":0.27037},{"date":"1981-05-08","open":0.269264,"high":0.271572,"low":0.262995,"close":0.265176},{"date":"1981-05-11","open":0.26201,"high":0.27152,"low":0.25668,"close":0.265799},{"date":"1981-05-12","open":0.265527,"high":0.272137,"low":0.261482,"close":0.265961},{"date":"1981-05-13","open":0.266776,"high":0.274345,"low":0.264347,"close":0.270851},{"date":"1981-05-14","open":0.271979,"high":0.278211,"low":0.266482,"close":0.269846},{"date":"1981-05-15","open":0.270123,"high":0.278682,"low":0.267382,"close":0.275641},{"date":"1981-05-18","open":0.272515,"high":0.280071,"low":0.270277,"close":0.273278},{"date":"1981-05-19","open":0.273843,"high":0.278995,"low":0.269928,"close":0.27605},{"date":"1981-05-20","open":0.275762,"high":0.278889,"low":0.270373,"close":0.273575},{"date":"1981-05-21","open":0.278481,"high":0.285472,"low":0.274407,"close":0.281517},{"date":"1981-05-22","open":0.279724,"high":0.283561,"low":0.275555,"close":0.278832},{"date":"1981-05-26","open":0.28243,"high":0.287284,"low":0.27778,"close":0.28522},{"date":"1981-05-27","open":0.285527,"high":0.290194,"low":0.279048,"close":0.284799},{"date":"1981-05-28","open":0.274119,"high":0.277328,"low":0.266667,"close":0.269869},{"date":"1981-05-29","open":0.27069,"high":0.273813,"low":0.265804,"close":0.269218},{"date":"1981-06-01","open":0.267588,"high":0.277281,"low":0.264302,"close":0.27161},{"date":"1981-06-02","open":0.27301,"high":0.274995,"low":0.265521,"close":0.268214},{"date":"1981-06-03","open":0.268214,"high":0.273403,"low":0.263765,"close":0.271464},{"date":"1981-06-04","open":0.276342,"high":0.281898,"low":0.271381,"close":0.275126},{"date":"1981-06-05","open":0.277458,"high":0.288147,"low":0.274968,"close":0.285881},{"date":"1981-06-08","open":0.280127,"high":0.284426,"low":0.269313,"close":0.279577},{"date":"1981-06-09","open":0.278987,"high":0.28679,"low":0.275373,"close":0.281386},{"date":"1981-06-10","open":0.279597,"high":0.282818,"low":0.274142,"close":0.2774},{"date":"1981-06-11","open":0.279746,"high":0.284555,"low":0.276139,"close":0.280987},{"date":"1981-06-12","open":0.278646,"high":0.2847,"low":0.273102,"close":0.280441},{"date":"1981-06-15","open":0.275806,"high":0.288047,"low":0.273773,"close":0.283072},{"date":"1981-06-16","open":0.281878,"high":0.28541,"low":0.2764,"close":0.279683},{"date":"1981-06-17","open":0.28117,"high":0.286282,"low":0.276554,"close":0.284264},{"date":"1981-06-18","open":0.285482,"high":0.28782,"low":0.279488,"close":0.281884},{"date":"1981-06-19","open":0.282793,"high":0.286911,"low":0.27823,"close":0.28293},{"date":"1981-06-22","open":0.281426,"high":0.284855,"low":0.276874,"close":0.279378},{"date":"1981-06-23","open":0.278082,"high":0.285367,"low":0.275836,"close":0.283001},{"date":"1981-06-24","open":0.284328,"high":0.291087,"low":0.280285,"close":0.288078},{"date":"1981-06-25","open":0.288391,"high":0.302137,"low":0.286478,"close":0.294479},{"date":"1981-06-26","open":0.29778,"high":0.301919,"low":0.291717,"close":0.296555},{"date":"1981-06-29","open":0.305438,"high":0.310827,"low":0.301263,"close":0.305301},{"date":"1981-06-30","open":0.308876,"high":0.310703,"low":0.301295,"close":0.306208},{"date":"1981-07-01","open":0.307644,"high":0.315425,"low":0.29905,"close":0.309714},{"date":"1981-07-02","open":0.309862,"high":0.316699,"low":0.303298,"close":0.30886},{"date":"1981-07-06","open":0.316069,"high":0.323689,"low":0.308767,"close":0.315272},{"date":"1981-07-07","open":0.310659,"high":0.319212,"low":0.3064,"close":0.313162},{"date":"1981-07-08","open":0.318609,"high":0.326373,"low":0.311152,"close":0.315283},{"date":"1981-07-09","open":0.313358,"high":0.319607,"low":0.305557,"close":0.311191},{"date":"1981-07-10","open":0.308592,"high":0.312033,"low":0.30314,"close":0.306564},{"date":"1981-07-13","open":0.308759,"high":0.320637,"low":0.307008,"close":0.316968},{"date":"1981-07-14","open":0.318918,"high":0.325162,"low":0.307659,"close":0.312786},{"date":"1981-07-15","open":0.313923,"high":0.319781,"low":0.305789,"close":0.314565},{"date":"1981-07-16","open":0.309335,"high":0.31627,"low":0.306036,"close":0.312192},{"date":"1981-07-17","open":0.311818,"high":0.316727,"low":0.303967,"close":0.311333},{"date":"1981-07-20","open":0.313573,"high":0.318926,"low":0.306539,"close":0.313187},{"date":"1981-07-21","open":0.316654,"high":0.319212,"low":0.308073,"close":0.311883},{"date":"1981-07-22","open":0.313024,"high":0.318566,"low":0.306039,"close":0.311593},{"date":"1981-07-23","open":0.310073,"high":0.315523,"low":0.3061,"close":0.31172},{"date":"1981-07-24","open":0.313022,"high":0.318498,"low":0.310403,"close":0.314699},{"date":"1981-07-27","open":0.319552,"high":0.325467,"low":0.30947,"close":0.323134},{"date":"1981-07-28","open":0.323134,"high":0.327739,"low":0.314643,"close":0.317688},{"date":"1981-07-29","open":0.318864,"high":0.322804,"low":0.313863,"close":0.320099},{"date":"1981-07-30","open":0.306793,"high":0.311885,"low":0.30221,"close":0.306338},{"date":"1981-07-31","open":0.306266,"high":0.312497,"low":0.30394,"close":0.309357},{"date":"1981-08-03","open":0.31854,"high":0.324483,"low":0.314126,"close":0.320984},{"date":"1981-08-04","open":0.319804,"high":0.325086,"low":0.316223,"close":0.321126},{"date":"1981-08-05","open":0.319951,"high":0.327097,"low":0.318538,"close":0.324139},{"date":"1981-08-06","open":0.322798,"high":0.327166,"low":0.314791,"close":0.317169},{"date":"1981-08-07","open":0.320386,"high":0.322131,"low":0.313152,"close":0.317623},{"date":"1981-08-10","open":0.32056,"high":0.325171,"low":0.313741,"close":0.318989},{"date":"1981-08-11","open":0.317842,"high":0.324019,"low":0.307544,"close":0.312005},{"date":"1981-08-12","open":0.30841,"high":0.320332,"low":0.30214,"close":0.315366},{"date":"1981-08-13","open":0.312412,"high":0.318457,"low":0.308568,"close":0.311212},{"date":"1981-08-14","open":0.30692,"high":0.313855,"low":0.301164,"close":0.307758},{"date":"1981-08-17","open":0.30669,"high":0.310432,"low":0.301406,"close":0.303048},{"date":"1981-08-18","open":0.296878,"high":0.301994,"low":0.282804,"close":0.285642},{"date":"1981-08-19","open":0.285956,"high":0.291232,"low":0.278596,"close":0.286162},{"date":"1981-08-20","open":0.288695,"high":0.296378,"low":0.286623,"close":0.291719},{"date":"1981-08-21","open":0.290745,"high":0.292545,"low":0.282857,"close":0.285591},{"date":"1981-08-24","open":0.289753,"high":0.297318,"low":0.279687,"close":0.289838},{"date":"1981-08-25","open":0.295991,"high":0.297329,"low":0.285714,"close":0.292702},{"date":"1981-08-26","open":0.287655,"high":0.293419,"low":0.28373,"close":0.290267},{"date":"1981-08-27","open":0.289259,"high":0.293123,"low":0.279509,"close":0.28328},{"date":"1981-08-28","open":0.278176,"high":0.283009,"low":0.273913,"close":0.278831},{"date":"1981-08-31","open":0.275733,"high":0.286059,"low":0.271756,"close":0.276866},{"date":"1981-09-01","open":0.278435,"high":0.283246,"low":0.272623,"close":0.276636},{"date":"1981-09-02","open":0.273987,"high":0.279327,"low":0.269615,"close":0.272906},{"date":"1981-09-03","open":0.271705,"high":0.274994,"low":0.260781,"close":0.262141},{"date":"1981-09-04","open":0.264427,"high":0.2683,"low":0.259105,"close":0.2636},{"date":"1981-09-08","open":0.262162,"high":0.268425,"low":0.254575,"close":0.263055},{"date":"1981-09-09","open":0.261596,"high":0.265533,"low":0.250525,"close":0.255448},{"date":"1981-09-10","open":0.254077,"high":0.264002,"low":0.249641,"close":0.258644},{"date":"1981-09-11","open":0.257314,"high":0.263325,"low":0.252466,"close":0.258745},{"date":"1981-09-14","open":0.257104,"high":0.263101,"low":0.250618,"close":0.253275},{"date":"1981-09-15","open":0.255095,"high":0.260192,"low":0.250567,"close":0.255373},{"date":"1981-09-16","open":0.25757,"high":0.259459,"low":0.249503,"close":0.255086},{"date":"1981-09-17","open":0.251843,"high":0.264322,"low":0.245021,"close":0.256627},{"date":"1981-09-18","open":0.254121,"high":0.256405,"low":0.247433,"close":0.250022},{"date":"1981-09-21","open":0.245793,"high":0.250148,"low":0.238425,"close":0.243237},{"date":"1981-09-22","open":0.246821,"high":0.250934,"low":0.242379,"close":0.245642},{"date":"1981-09-23","open":0.247991,"high":0.250386,"low":0.241445,"close":0.246326},{"date":"1981-09-24","open":0.250325,"high":0.257892,"low":0.245955,"close":0.250294},{"date":"1981-09-25","open":0.249479,"high":0.262449,"low":0.2405,"close":0.255425},{"date":"1981-09-28","open":0.260439,"high":0.270631,"low":0.248455,"close":0.261498},{"date":"1981-09-29","open":0.260203,"high":0.268836,"low":0.257576,"close":0.262605},{"date":"1981-09-30","open":0.2641,"high":0.268587,"low":0.258399,"close":0.262257},{"date":"1981-10-01","open":0.260493,"high":0.268324,"low":0.256525,"close":0.266091},{"date":"1981-10-02","open":0.263694,"high":0.271242,"low":0.260156,"close":0.266726},{"date":"1981-10-05","open":0.264071,"high":0.274667,"low":0.261256,"close":0.26826},{"date":"1981-10-06","open":0.266169,"high":0.272787,"low":0.25177,"close":0.2587},{"date":"1981-10-07","open":0.260393,"high":0.269922,"low":0.259738,"close":0.267497},{"date":"1981-10-08","open":0.269279,"high":0.273815,"low":0.262225,"close":0.267344},{"date":"1981-10-09","open":0.264454,"high":0.27047,"low":0.259699,"close":0.265755},{"date":"1981-10-12","open":0.265175,"high":0.27103,"low":0.261523,"close":0.268164},{"date":"1981-10-13","open":0.268164,"high":0.273025,"low":0.262495,"close":0.264868},{"date":"1981-10-14","open":0.267508,"high":0.269121,"low":0.259264,"close":0.262832},{"date":"1981-10-15","open":0.261099,"high":0.269453,"low":0.259363,"close":0.265904},{"date":"1981-10-16","open":0.265727,"high":0.269485,"low":0.261671,"close":0.266346},{"date":"1981-10-19","open":0.267542,"high":0.271769,"low":0.263928,"close":0.26876},{"date":"1981-10-20","open":0.268578,"high":0.277551,"low":0.267342,"close":0.274926},{"date":"1981-10-21","open":0.274612,"high":0.281617,"low":0.271868,"close":0.274201},{"date":"1981-10-22","open":0.273576,"high":0.277336,"low":0.269579,"close":0.272404},{"date":"1981-10-23","open":0.273151,"high":0.276632,"low":0.268597,"close":0.272018},{"date":"1981-10-26","open":0.27422,"high":0.277713,"low":0.270081,"close":0.274919},{"date":"1981-10-27","open":0.273519,"high":0.27968,"low":0.270183,"close":0.274041},{"date":"1981-10-28","open":0.273288,"high":0.283611,"low":0.270915,"close":0.279089},{"date":"1981-10-29","open":0.277146,"high":0.281567,"low":0.271586,"close":0.274775},{"date":"1981-10-30","open":0.274965,"high":0.285285,"low":0.271317,"close":0.282676},{"date":"1981-11-02","open":0.282153,"high":0.290685,"low":0.280619,"close":0.287168},{"date":"1981-11-03","open":0.287833,"high":0.291568,"low":0.283406,"close":0.287425},{"date":"1981-11-04","open":0.287558,"high":0.292005,"low":0.284034,"close":0.287884},{"date":"1981-11-05","open":0.28942,"high":0.292354,"low":0.28415,"close":0.286503},{"date":"1981-11-06","open":0.286969,"high":0.288576,"low":0.28193,"close":0.284683},{"date":"1981-11-09","open":0.283303,"high":0.294846,"low":0.280808,"close":0.291122},{"date":"1981-11-10","open":0.291466,"high":0.301913,"low":0.287759,"close":0.296019},{"date":"1981-11-11","open":0.297816,"high":0.304226,"low":0.293148,"close":0.298277},{"date":"1981-11-12","open":0.296908,"high":0.304765,"low":0.293022,"close":0.29756},{"date":"1981-11-13","open":0.29756,"high":0.299951,"low":0.2908,"close":0.293039},{"date":"1981-11-16","open":0.301537,"high":0.3041,"low":0.293424,"close":0.299552},{"date":"1981-11-17","open":0.302111,"high":0.307137,"low":0.294335,"close":0.299136},{"date":"1981-11-18","open":0.298399,"high":0.306448,"low":0.294244,"close":0.302161},{"date":"1981-11-19","open":0.2999,"high":0.307636,"low":0.297065,"close":0.301398},{"date":"1981-11-20","open":0.301022,"high":0.308403,"low":0.297351,"close":0.305804},{"date":"1981-11-23","open":0.307348,"high":0.313605,"low":0.304181,"close":0.308629},{"date":"1981-11-24","open":0.305528,"high":0.312443,"low":0.301168,"close":0.307392},{"date":"1981-11-25","open":0.303092,"high":0.30746,"low":0.29799,"close":0.300727},{"date":"1981-11-27","open":0.296062,"high":0.301246,"low":0.294007,"close":0.297975},{"date":"1981-11-30","open":0.297126,"high":0.308554,"low":0.294265,"close":0.30571},{"date":"1981-12-01","open":0.310442,"high":0.313547,"low":0.302642,"close":0.306068},{"date":"1981-12-02","open":0.307186,"high":0.308039,"low":0.289127,"close":0.290653},{"date":"1981-12-03","open":0.293388,"high":0.299263,"low":0.287512,"close":0.292336},{"date":"1981-12-04","open":0.289965,"high":0.297477,"low":0.286316,"close":0.294312},{"date":"1981-12-07","open":0.297994,"high":0.301306,"low":0.291967,"close":0.295259},{"date":"1981-12-08","open":0.297222,"high":0.303012,"low":0.288936,"close":0.300192},{"date":"1981-12-09","open":0.301498,"high":0.306764,"low":0.297222,"close":0.301056},{"date":"1981-12-10","open":0.303826,"high":0.309767,"low":0.29916,"close":0.304015},{"date":"1981-12-11","open":0.302916,"high":0.306829,"low":0.297061,"close":0.302861},{"date":"1981-12-14","open":0.292919,"high":0.296826,"low":0.285444,"close":0.292682},{"date":"1981-12-15","open":0.292333,"high":0.295983,"low":0.287674,"close":0.290757},{"date":"1981-12-16","open":0.290071,"high":0.293311,"low":0.283753,"close":0.285828},{"date":"1981-12-17","open":0.289067,"high":0.293898,"low":0.285627,"close":0.291546},{"date":"1981-12-18","open":0.292238,"high":0.299448,"low":0.28933,"close":0.296509},{"date":"1981-12-21","open":0.298005,"high":0.307926,"low":0.293118,"close":0.303943},{"date":"1981-12-22","open":0.302675,"high":0.308881,"low":0.298024,"close":0.300881},{"date":"1981-12-23","open":0.303033,"high":0.306523,"low":0.297625,"close":0.299779},{"date":"1981-12-24","open":0.299046,"high":0.303103,"low":0.296947,"close":0.3016},{"date":"1981-12-28","open":0.303317,"high":0.311122,"low":0.300568,"close":0.30783},{"date":"1981-12-29","open":0.306441,"high":0.309494,"low":0.303179,"close":0.304937},{"date":"1981-12-30","open":0.304937,"high":0.308934,"low":0.299752,"close":0.303474},{"date":"1981-12-31","open":0.303098,"high":0.307168,"low":0.299433,"close":0.304245},{"date":"1982-01-04","open":0.307143,"high":0.312819,"low":0.297745,"close":0.30135},{"date":"1982-01-05","open":0.304188,"high":0.304243,"low":0.290925,"close":0.295981},{"date":"1982-01-06","open":0.296713,"high":0.299627,"low":0.290473,"close":0.295732},{"date":"1982-01-07","open":0.299824,"high":0.302651,"low":0.291842,"close":0.295846},{"date":"1982-01-08","open":0.296584,"high":0.304136,"low":0.293295,"close":0.300755},{"date":"1982-01-11","open":0.307326,"high":0.311762,"low":0.297117,"close":0.300979},{"date":"1982-01-12","open":0.297908,"high":0.302575,"low":0.293827,"close":0.298205},{"date":"1982-01-13","open":0.304849,"high":0.311565,"low":0.298277,"close":0.302634},{"date":"1982-01-14","open":0.306347,"high":0.310963,"low":0.300976,"close":0.305177},{"date":"1982-01-15","open":0.302065,"high":0.315316,"low":0.300915,"close":0.312715},{"date":"1982-01-18","open":0.313981,"high":0.318081,"low":0.303836,"close":0.310928},{"date":"1982-01-19","open":0.310106,"high":0.319324,"low":0.304561,"close":0.312419},{"date":"1982-01-20","open":0.313432,"high":0.316098,"low":0.304855,"close":0.307797},{"date":"1982-01-21","open":0.306162,"high":0.312453,"low":0.301738,"close":0.307437},{"date":"1982-01-22","open":0.306623,"high":0.311162,"low":0.29823,"close":0.304835},{"date":"1982-01-25","open":0.311417,"high":0.312901,"low":0.302207,"close":0.307268},{"date":"1982-01-26","open":0.306127,"high":0.310271,"low":0.301686,"close":0.306031},{"date":"1982-01-27","open":0.300757,"high":0.306358,"low":0.296706,"close":0.301249},{"date":"1982-01-28","open":0.296389,"high":0.306026,"low":0.29542,"close":0.303058},{"date":"1982-01-29","open":0.301063,"high":0.311231,"low":0.299747,"close":0.3073},{"date":"1982-02-01","open":0.311111,"high":0.310953,"low":0.300359,"close":0.302621},{"date":"1982-02-02","open":0.30442,"high":0.309883,"low":0.300154,"close":0.306759},{"date":"1982-02-03","open":0.30533,"high":0.308074,"low":0.299613,"close":0.301138},{"date":"1982-02-04","open":0.297903,"high":0.300486,"low":0.291278,"close":0.295632},{"date":"1982-02-05","open":0.29699,"high":0.303854,"low":0.294804,"close":0.299133},{"date":"1982-02-08","open":0.302216,"high":0.303763,"low":0.293573,"close":0.296355},{"date":"1982-02-09","open":0.298127,"high":0.29987,"low":0.290848,"close":0.293292},{"date":"1982-02-10","open":0.291487,"high":0.297759,"low":0.289413,"close":0.293023},{"date":"1982-02-11","open":0.296279,"high":0.302038,"low":0.291767,"close":0.297607},{"date":"1982-02-12","open":0.298383,"high":0.301279,"low":0.294636,"close":0.297168},{"date":"1982-02-16","open":0.299424,"high":0.302215,"low":0.292738,"close":0.298743},{"date":"1982-02-17","open":0.298586,"high":0.303988,"low":0.295346,"close":0.298321},{"date":"1982-02-18","open":0.303578,"high":0.307676,"low":0.300532,"close":0.30425},{"date":"1982-02-19","open":0.30352,"high":0.310936,"low":0.299307,"close":0.30658},{"date":"1982-02-22","open":0.307663,"high":0.313079,"low":0.299488,"close":0.302576},{"date":"1982-02-23","open":0.304891,"high":0.310063,"low":0.298589,"close":0.303264},{"date":"1982-02-24","open":0.302195,"high":0.310638,"low":0.296969,"close":0.304699},{"date":"1982-02-25","open":0.305849,"high":0.31195,"low":0.301367,"close":0.306138},{"date":"1982-02-26","open":0.308474,"high":0.313214,"low":0.304705,"close":0.310316},{"date":"1982-03-01","open":0.312028,"high":0.315366,"low":0.305378,"close":0.309759},{"date":"1982-03-02","open":0.309168,"high":0.318712,"low":0.305675,"close":0.311615},{"date":"1982-03-03","open":0.314749,"high":0.318274,"low":0.306778,"close":0.313156},{"date":"1982-03-04","open":0.315562,"high":0.323531,"low":0.308567,"close":0.31684},{"date":"1982-03-05","open":0.32035,"high":0.33006,"low":0.312493,"close":0.325126},{"date":"1982-03-08","open":0.326388,"high":0.343839,"low":0.319493,"close":0.32429},{"date":"1982-03-09","open":0.326758,"high":0.33623,"low":0.315513,"close":0.323899},{"date":"1982-03-10","open":0.322938,"high":0.333474,"low":0.317912,"close":0.322934},{"date":"1982-03-11","open":0.326597,"high":0.33648,"low":0.32256,"close":0.331394},{"date":"1982-03-12","open":0.337531,"high":0.345575,"low":0.320429,"close":0.339831},{"date":"1982-03-15","open":0.342618,"high":0.351968,"low":0.328654,"close":0.33553},{"date":"1982-03-16","open":0.338854,"high":0.353248,"low":0.331006,"close":0.347472},{"date":"1982-03-17","open":0.345276,"high":0.350972,"low":0.336267,"close":0.341622},{"date":"1982-03-18","open":0.335321,"high":0.346072,"low":0.333896,"close":0.339176},{"date":"1982-03-19","open":0.349051,"high":0.354817,"low":0.342625,"close":0.348159},{"date":"1982-03-22","open":0.342977,"high":0.353887,"low":0.340437,"close":0.347412},{"date":"1982-03-23","open":0.340695,"high":0.351042,"low":0.338223,"close":0.347248},{"date":"1982-03-24","open":0.34048,"high":0.344515,"low":0.334516,"close":0.338031},{"date":"1982-03-25","open":0.344947,"high":0.351677,"low":0.340279,"close":0.346526},{"date":"1982-03-26","open":0.351039,"high":0.353695,"low":0.342549,"close":0.347424},{"date":"1982-03-29","open":0.35146,"high":0.356574,"low":0.342495,"close":0.347463},{"date":"1982-03-30","open":0.338763,"high":0.346902,"low":0.333833,"close":0.343859},{"date":"1982-03-31","open":0.343333,"high":0.34736,"low":0.332299,"close":0.335009},{"date":"1982-04-01","open":0.334709,"high":0.347384,"low":0.331786,"close":0.341917},{"date":"1982-04-02","open":0.339672,"high":0.34866,"low":0.33704,"close":0.341805},{"date":"1982-04-05","open":0.335138,"high":0.339683,"low":0.320958,"close":0.324738},{"date":"1982-04-06","open":0.325937,"high":0.330256,"low":0.308548,"close":0.314332},{"date":"1982-04-07","open":0.319557,"high":0.327567,"low":0.313918,"close":0.323417},{"date":"1982-04-08","open":0.321616,"high":0.326648,"low":0.312337,"close":0.317541},{"date":"1982-04-12","open":0.318848,"high":0.328893,"low":0.315507,"close":0.324476},{"date":"1982-04-13","open":0.321775,"high":0.32624,"low":0.314216,"close":0.319796},{"date":"1982-04-14","open":0.310134,"high":0.315378,"low":0.304106,"close":0.308059},{"date":"1982-04-15","open":0.313054,"high":0.316694,"low":0.308613,"close":0.312937},{"date":"1982-04-16","open":0.314459,"high":0.322466,"low":0.311974,"close":0.319153},{"date":"1982-04-19","open":0.321791,"high":0.345497,"low":0.318652,"close":0.336797},{"date":"1982-04-20","open":0.332759,"high":0.338066,"low":0.325759,"close":0.329358},{"date":"1982-04-21","open":0.328068,"high":0.333439,"low":0.326444,"close":0.331481},{"date":"1982-04-22","open":0.331576,"high":0.336925,"low":0.329218,"close":0.335212},{"date":"1982-04-23","open":0.330126,"high":0.336567,"low":0.32689,"close":0.332604},{"date":"1982-04-26","open":0.325061,"high":0.335668,"low":0.323176,"close":0.33453},{"date":"1982-04-27","open":0.335408,"high":0.337656,"low":0.326574,"close":0.327778},{"date":"1982-04-28","open":0.325497,"high":0.332535,"low":0.322593,"close":0.326539},{"date":"1982-04-29","open":0.328814,"high":0.334494,"low":0.320746,"close":0.322164},{"date":"1982-04-30","open":0.319258,"high":0.348077,"low":0.316267,"close":0.336046},{"date":"1982-05-03","open":0.33037,"high":0.338609,"low":0.330228,"close":0.334728},{"date":"1982-05-04","open":0.339335,"high":0.342974,"low":0.335294,"close":0.33899},{"date":"1982-05-05","open":0.345601,"high":0.348333,"low":0.342811,"close":0.346292},{"date":"1982-05-06","open":0.352582,"high":0.355778,"low":0.344094,"close":0.354269},{"date":"1982-05-07","open":0.355463,"high":0.362205,"low":0.350694,"close":0.355037},{"date":"1982-05-10","open":0.359758,"high":0.363191,"low":0.355465,"close":0.357104},{"date":"1982-05-11","open":0.35491,"high":0.359129,"low":0.351306,"close":0.355628},{"date":"1982-05-12","open":0.358416,"high":0.36012,"low":0.353242,"close":0.355731},{"date":"1982-05-13","open":0.357598,"high":0.358604,"low":0.352732,"close":0.354483},{"date":"1982-05-14","open":0.354423,"high":0.355022,"low":0.345564,"close":0.347088},{"date":"1982-05-17","open":0.344927,"high":0.351669,"low":0.341611,"close":0.347145},{"date":"1982-05-18","open":0.344741,"high":0.345778,"low":0.337347,"close":0.338614},{"date":"1982-05-19","open":0.335588,"high":0.339064,"low":0.332042,"close":0.335445},{"date":"1982-05-20","open":0.333382,"high":0.337944,"low":0.331507,"close":0.33311},{"date":"1982-05-21","open":0.335364,"high":0.34214,"low":0.333333,"close":0.340718},{"date":"1982-05-24","open":0.348432,"high":0.350718,"low":0.345972,"close":0.349118},{"date":"1982-05-25","open":0.352672,"high":0.352702,"low":0.345098,"close":0.347193},{"date":"1982-05-26","open":0.343964,"high":0.353086,"low":0.340924,"close":0.348245},{"date":"1982-05-27","open":0.349969,"high":0.350325,"low":0.344281,"close":0.345159},{"date":"1982-05-28","open":0.338709,"high":0.343902,"low":0.335315,"close":0.340061},{"date":"1982-06-01","open":0.343994,"high":0.347504,"low":0.342515,"close":0.344904},{"date":"1982-06-02","open":0.34541,"high":0.346801,"low":0.340403,"close":0.34326},{"date":"1982-06-03","open":0.341585,"high":0.350405,"low":0.339787,"close":0.345781},{"date":"1982-06-04","open":0.34463,"high":0.346822,"low":0.336659,"close":0.338426},{"date":"1982-06-07","open":0.332091,"high":0.335528,"low":0.319009,"close":0.321518},{"date":"1982-06-08","open":0.32642,"high":0.330329,"low":0.321408,"close":0.325022},{"date":"1982-06-09","open":0.328216,"high":0.330709,"low":0.32397,"close":0.327101},{"date":"1982-06-10","open":0.328378,"high":0.332424,"low":0.326228,"close":0.329555},{"date":"1982-06-11","open":0.336697,"high":0.338331,"low":0.328786,"close":0.333854},{"date":"1982-06-14","open":0.338957,"high":0.345941,"low":0.3366,"close":0.340961},{"date":"1982-06-15","open":0.343668,"high":0.346331,"low":0.338974,"close":0.341713},{"date":"1982-06-16","open":0.342991,"high":0.345777,"low":0.337008,"close":0.338737},{"date":"1982-06-17","open":0.342889,"high":0.353409,"low":0.340666,"close":0.344651},{"date":"1982-06-18","open":0.345981,"high":0.349351,"low":0.341749,"close":0.347747},{"date":"1982-06-21","open":0.3576,"high":0.362622,"low":0.34982,"close":0.351475},{"date":"1982-06-22","open":0.348214,"high":0.359801,"low":0.342725,"close":0.359204},{"date":"1982-06-23","open":0.360166,"high":0.365307,"low":0.346998,"close":0.354148},{"date":"1982-06-24","open":0.351675,"high":0.361303,"low":0.34854,"close":0.357171},{"date":"1982-06-25","open":0.356873,"high":0.357986,"low":0.350772,"close":0.351838},{"date":"1982-06-28","open":0.356607,"high":0.361538,"low":0.347675,"close":0.351482},{"date":"1982-06-29","open":0.351707,"high":0.356908,"low":0.343286,"close":0.346572},{"date":"1982-06-30","open":0.346719,"high":0.351711,"low":0.339535,"close":0.344902},{"date":"1982-07-01","open":0.34879,"high":0.350816,"low":0.342866,"close":0.343476},{"date":"1982-07-02","open":0.340472,"high":0.346431,"low":0.338684,"close":0.341746},{"date":"1982-07-06","open":0.341624,"high":0.346987,"low":0.338427,"close":0.34443},{"date":"1982-07-07","open":0.346537,"high":0.349043,"low":0.34095,"close":0.34201},{"date":"1982-07-08","open":0.339746,"high":0.342234,"low":0.323338,"close":0.331167},{"date":"1982-07-09","open":0.330979,"high":0.333242,"low":0.307578,"close":0.31273},{"date":"1982-07-12","open":0.316416,"high":0.322222,"low":0.312902,"close":0.318981},{"date":"1982-07-13","open":0.315578,"high":0.318582,"low":0.30163,"close":0.304451},{"date":"1982-07-14","open":0.305515,"high":0.316901,"low":0.303421,"close":0.316266},{"date":"1982-07-15","open":0.314858,"high":0.324415,"low":0.310183,"close":0.319555},{"date":"1982-07-16","open":0.317922,"high":0.32201,"low":0.309438,"close":0.315989},{"date":"1982-07-19","open":0.317021,"high":0.32447,"low":0.313484,"close":0.319567},{"date":"1982-07-20","open":0.320664,"high":0.322148,"low":0.303994,"close":0.309575},{"date":"1982-07-21","open":0.305586,"high":0.317038,"low":0.301271,"close":0.312802},{"date":"1982-07-22","open":0.311657,"high":0.318239,"low":0.308167,"close":0.310097},{"date":"1982-07-23","open":0.304536,"high":0.313868,"low":0.302424,"close":0.30778},{"date":"1982-07-26","open":0.312599,"high":0.31851,"low":0.309369,"close":0.310436},{"date":"1982-07-27","open":0.315931,"high":0.316189,"low":0.307796,"close":0.310704},{"date":"1982-07-28","open":0.314697,"high":0.323728,"low":0.309261,"close":0.317349},{"date":"1982-07-29","open":0.302166,"high":0.311009,"low":0.298823,"close":0.306284},{"date":"1982-07-30","open":0.301799,"high":0.305288,"low":0.299078,"close":0.301238},{"date":"1982-08-02","open":0.295501,"high":0.302356,"low":0.292251,"close":0.297678},{"date":"1982-08-03","open":0.298985,"high":0.306527,"low":0.29537,"close":0.301201},{"date":"1982-08-04","open":0.302214,"high":0.302723,"low":0.291191,"close":0.292316},{"date":"1982-08-05","open":0.295543,"high":0.299718,"low":0.291405,"close":0.294731},{"date":"1982-08-06","open":0.294979,"high":0.296643,"low":0.288132,"close":0.29173},{"date":"1982-08-09","open":0.298388,"high":0.300116,"low":0.290837,"close":0.297489},{"date":"1982-08-10","open":0.295868,"high":0.30407,"low":0.293771,"close":0.299563},{"date":"1982-08-11","open":0.300673,"high":0.302792,"low":0.296356,"close":0.297823},{"date":"1982-08-12","open":0.29869,"high":0.30067,"low":0.292126,"close":0.293888},{"date":"1982-08-13","open":0.293888,"high":0.30189,"low":0.292739,"close":0.301102},{"date":"1982-08-16","open":0.298448,"high":0.30383,"low":0.293805,"close":0.298766},{"date":"1982-08-17","open":0.302439,"high":0.314781,"low":0.293211,"close":0.307588},{"date":"1982-08-18","open":0.297112,"high":0.306118,"low":0.291559,"close":0.294226},{"date":"1982-08-19","open":0.29653,"high":0.300986,"low":0.280674,"close":0.283901},{"date":"1982-08-20","open":0.275732,"high":0.291289,"low":0.272294,"close":0.285404},{"date":"1982-08-23","open":0.280447,"high":0.292469,"low":0.273755,"close":0.284096},{"date":"1982-08-24","open":0.277775,"high":0.284572,"low":0.272057,"close":0.279163},{"date":"1982-08-25","open":0.284815,"high":0.292015,"low":0.275383,"close":0.281966},{"date":"1982-08-26","open":0.27631,"high":0.283632,"low":0.266599,"close":0.270971},{"date":"1982-08-27","open":0.272977,"high":0.287418,"low":0.27029,"close":0.283559},{"date":"1982-08-30","open":0.286186,"high":0.290519,"low":0.275036,"close":0.280477},{"date":"1982-08-31","open":0.281459,"high":0.288193,"low":0.276498,"close":0.285568},{"date":"1982-09-01","open":0.289045,"high":0.29424,"low":0.283265,"close":0.284597},{"date":"1982-09-02","open":0.280855,"high":0.28716,"low":0.267514,"close":0.273076},{"date":"1982-09-03","open":0.260411,"high":0.269956,"low":0.258453,"close":0.263545},{"date":"1982-09-07","open":0.24536,"high":0.256653,"low":0.24238,"close":0.252328},{"date":"1982-09-08","open":0.259252,"high":0.264753,"low":0.238094,"close":0.245875},{"date":"1982-09-09","open":0.254033,"high":0.261059,"low":0.245766,"close":0.258411},{"date":"1982-09-10","open":0.26631,"high":0.272886,"low":0.25535,"close":0.267633},{"date":"1982-09-13","open":0.270257,"high":0.273468,"low":0.262555,"close":0.267484},{"date":"1982-09-14","open":0.265228,"high":0.27921,"low":0.261261,"close":0.275391},{"date":"1982-09-15","open":0.270231,"high":0.281738,"low":0.267948,"close":0.273465},{"date":"1982-09-16","open":0.270174,"high":0.277511,"low":0.266832,"close":0.272621},{"date":"1982-09-17","open":0.273805,"high":0.280635,"low":0.269471,"close":0.276637},{"date":"1982-09-20","open":0.283657,"high":0.286308,"low":0.277478,"close":0.280986},{"date":"1982-09-21","open":0.280986,"high":0.288809,"low":0.27346,"close":0.279374},{"date":"1982-09-22","open":0.27511,"high":0.285395,"low":0.270839,"close":0.278316},{"date":"1982-09-23","open":0.278629,"high":0.280149,"low":0.270837,"close":0.276794},{"date":"1982-09-24","open":0.277556,"high":0.292671,"low":0.275722,"close":0.290643},{"date":"1982-09-27","open":0.29432,"high":0.302249,"low":0.289847,"close":0.300049},{"date":"1982-09-28","open":0.29788,"high":0.299759,"low":0.290933,"close":0.29308},{"date":"1982-09-29","open":0.29308,"high":0.311212,"low":0.287734,"close":0.304075},{"date":"1982-09-30","open":0.301413,"high":0.305578,"low":0.295911,"close":0.29748},{"date":"1982-10-01","open":0.294737,"high":0.300419,"low":0.28917,"close":0.295327},{"date":"1982-10-04","open":0.304925,"high":0.312744,"low":0.300648,"close":0.30958},{"date":"1982-10-05","open":0.306297,"high":0.311893,"low":0.302864,"close":0.306175},{"date":"1982-10-06","open":0.298289,"high":0.312581,"low":0.294331,"close":0.311961},{"date":"1982-10-07","open":0.29382,"high":0.30487,"low":0.29382,"close":0.300373},{"date":"1982-10-08","open":0.29138,"high":0.31366,"low":0.290068,"close":0.308716},{"date":"1982-10-11","open":0.299224,"high":0.312641,"low":0.291568,"close":0.299155},{"date":"1982-10-12","open":0.30085,"high":0.31087,"low":0.295553,"close":0.303134},{"date":"1982-10-13","open":0.309724,"high":0.319006,"low":0.290976,"close":0.297196},{"date":"1982-10-14","open":0.301788,"high":0.310408,"low":0.289355,"close":0.302065},{"date":"1982-10-15","open":0.304412,"high":0.313047,"low":0.299708,"close":0.308476},{"date":"1982-10-18","open":0.307811,"high":0.317239,"low":0.301898,"close":0.311104},{"date":"1982-10-19","open":0.305542,"high":0.32385,"low":0.302272,"close":0.319859},{"date":"1982-10-20","open":0.317628,"high":0.327986,"low":0.310638,"close":0.318604},{"date":"1982-10-21","open":0.315714,"high":0.332,"low":0.31138,"close":0.325287},{"date":"1982-10-22","open":0.321898,"high":0.327655,"low":0.31642,"close":0.318783},{"date":"1982-10-25","open":0.329715,"high":0.33529,"low":0.314954,"close":0.317051},{"date":"1982-10-26","open":0.317735,"high":0.323658,"low":0.307602,"close":0.315163},{"date":"1982-10-27","open":0.315681,"high":0.325167,"low":0.315311,"close":0.318329},{"date":"1982-10-28","open":0.32133,"high":0.323198,"low":0.3147,"close":0.31604},{"date":"1982-10-29","open":0.314582,"high":0.317583,"low":0.308465,"close":0.316123},{"date":"1982-11-01","open":0.310255,"high":0.317456,"low":0.306253,"close":0.313225},{"date":"1982-11-03","open":0.317988,"high":0.337379,"low":0.313709,"close":0.335376},{"date":"1982-11-04","open":0.335723,"high":0.341613,"low":0.329419,"close":0.330422},{"date":"1982-11-05","open":0.334315,"high":0.34238,"low":0.332909,"close":0.339284},{"date":"1982-11-08","open":0.346634,"high":0.350481,"low":0.340584,"close":0.344638},{"date":"1982-11-09","open":0.3418,"high":0.349341,"low":0.337807,"close":0.345459},{"date":"1982-11-10","open":0.34509,"high":0.36,"low":0.339277,"close":0.348543},{"date":"1982-11-11","open":0.348519,"high":0.354819,"low":0.344108,"close":0.349138},{"date":"1982-11-12","open":0.356156,"high":0.356407,"low":0.339077,"close":0.339903},{"date":"1982-11-15","open":0.345396,"high":0.34798,"low":0.335373,"close":0.337097},{"date":"1982-11-16","open":0.3353,"high":0.336453,"low":0.323402,"close":0.329089},{"date":"1982-11-17","open":0.327222,"high":0.339311,"low":0.325884,"close":0.33765},{"date":"1982-11-18","open":0.338064,"high":0.340147,"low":0.331253,"close":0.334802},{"date":"1982-11-19","open":0.330585,"high":0.335823,"low":0.32557,"close":0.330328},{"date":"1982-11-22","open":0.332597,"high":0.338519,"low":0.325358,"close":0.330591},{"date":"1982-11-23","open":0.33016,"high":0.331556,"low":0.324122,"close":0.327979},{"date":"1982-11-24","open":0.326585,"high":0.32951,"low":0.321607,"close":0.325346},{"date":"1982-11-26","open":0.321851,"high":0.324231,"low":0.309931,"close":0.315656},{"date":"1982-11-29","open":0.309026,"high":0.312088,"low":0.300765,"close":0.304585},{"date":"1982-11-30","open":0.303964,"high":0.315414,"low":0.298532,"close":0.30853},{"date":"1982-12-01","open":0.310673,"high":0.319749,"low":0.308473,"close":0.314059},{"date":"1982-12-02","open":0.307583,"high":0.31098,"low":0.303812,"close":0.308832},{"date":"1982-12-03","open":0.3086,"high":0.315814,"low":0.307978,"close":0.309714},{"date":"1982-12-06","open":0.307539,"high":0.317088,"low":0.303652,"close":0.31365},{"date":"1982-12-07","open":0.306905,"high":0.313712,"low":0.304597,"close":0.311276},{"date":"1982-12-08","open":0.315033,"high":0.324475,"low":0.312585,"close":0.319055},{"date":"1982-12-09","open":0.316518,"high":0.322639,"low":0.310933,"close":0.311665},{"date":"1982-12-10","open":0.315648,"high":0.320795,"low":0.312795,"close":0.316127},{"date":"1982-12-13","open":0.315056,"high":0.317516,"low":0.31,"close":0.311346},{"date":"1982-12-14","open":0.306996,"high":0.327586,"low":0.300197,"close":0.31456},{"date":"1982-12-15","open":0.311918,"high":0.313699,"low":0.30364,"close":0.304801},{"date":"1982-12-16","open":0.30183,"high":0.308942,"low":0.300871,"close":0.303363},{"date":"1982-12-17","open":0.305186,"high":0.31312,"low":0.302796,"close":0.309523},{"date":"1982-12-20","open":0.30862,"high":0.31059,"low":0.304131,"close":0.304878},{"date":"1982-12-21","open":0.305129,"high":0.312195,"low":0.298072,"close":0.304303},{"date":"1982-12-22","open":0.306026,"high":0.312506,"low":0.304281,"close":0.309888},{"date":"1982-12-23","open":0.308533,"high":0.312855,"low":0.305815,"close":0.309938},{"date":"1982-12-27","open":0.307775,"high":0.31348,"low":0.301121,"close":0.307594},{"date":"1982-12-28","open":0.308082,"high":0.311466,"low":0.304786,"close":0.306022},{"date":"1982-12-29","open":0.305358,"high":0.308109,"low":0.300085,"close":0.303416},{"date":"1982-12-30","open":0.303416,"high":0.315546,"low":0.300579,"close":0.309779},{"date":"1983-01-03","open":0.309121,"high":0.313509,"low":0.302077,"close":0.305117},{"date":"1983-01-04","open":0.303355,"high":0.314483,"low":0.301682,"close":0.309525},{"date":"1983-01-05","open":0.307952,"high":0.312582,"low":0.303548,"close":0.307939},{"date":"1983-01-06","open":0.310066,"high":0.320022,"low":0.308516,"close":0.318226},{"date":"1983-01-07","open":0.317877,"high":0.320832,"low":0.307847,"close":0.309223},{"date":"1983-01-10","open":0.303745,"high":0.310196,"low":0.295665,"close":0.303767},{"date":"1983-01-11","open":0.302348,"high":0.306534,"low":0.296391,"close":0.302197},{"date":"1983-01-12","open":0.303035,"high":0.309083,"low":0.295659,"close":0.297787},{"date":"1983-01-13","open":0.298717,"high":0.302969,"low":0.294283,"close":0.297408},{"date":"1983-01-14","open":0.301074,"high":0.304912,"low":0.293494,"close":0.299286},{"date":"1983-01-17","open":0.295665,"high":0.301222,"low":0.292053,"close":0.297909},{"date":"1983-01-18","open":0.300635,"high":0.303307,"low":0.288158,"close":0.290592},{"date":"1983-01-19","open":0.292216,"high":0.301959,"low":0.287869,"close":0.296712},{"date":"1983-01-20","open":0.295605,"high":0.300759,"low":0.292334,"close":0.297036},{"date":"1983-01-21","open":0.299795,"high":0.303842,"low":0.292466,"close":0.296598},{"date":"1983-01-24","open":0.304101,"high":0.304101,"low":0.286096,"close":0.290093},{"date":"1983-01-25","open":0.287433,"high":0.291667,"low":0.283533,"close":0.289286},{"date":"1983-01-26","open":0.290512,"high":0.293416,"low":0.287027,"close":0.288093},{"date":"1983-01-27","open":0.287683,"high":0.293591,"low":0.283363,"close":0.290867},{"date":"1983-01-28","open":0.28747,"high":0.292402,"low":0.286324,"close":0.287411},{"date":"1983-01-31","open":0.284469,"high":0.287438,"low":0.277322,"close":0.280394},{"date":"1983-02-01","open":0.280754,"high":0.284325,"low":0.275718,"close":0.279492},{"date":"1983-02-02","open":0.283069,"high":0.28448,"low":0.273674,"close":0.278117},{"date":"1983-02-03","open":0.278968,"high":0.286852,"low":0.277348,"close":0.28623},{"date":"1983-02-04","open":0.284536,"high":0.293454,"low":0.282461,"close":0.291697},{"date":"1983-02-07","open":0.293749,"high":0.297218,"low":0.290248,"close":0.293273},{"date":"1983-02-08","open":0.29095,"high":0.295306,"low":0.287305,"close":0.291867},{"date":"1983-02-09","open":0.293159,"high":0.294606,"low":0.287433,"close":0.290989},{"date":"1983-02-10","open":0.289501,"high":0.295205,"low":0.283836,"close":0.2895},{"date":"1983-02-11","open":0.288669,"high":0.293395,"low":0.286621,"close":0.28951},{"date":"1983-02-14","open":0.291629,"high":0.294685,"low":0.285659,"close":0.289634},{"date":"1983-02-15","open":0.288085,"high":0.292387,"low":0.284865,"close":0.289932},{"date":"1983-02-16","open":0.290235,"high":0.29235,"low":0.285512,"close":0.288513},{"date":"1983-02-17","open":0.289646,"high":0.291065,"low":0.28039,"close":0.290236},{"date":"1983-02-18","open":0.290236,"high":0.292139,"low":0.287801,"close":0.289912},{"date":"1983-02-22","open":0.291645,"high":0.305067,"low":0.28581,"close":0.29965},{"date":"1983-02-23","open":0.306899,"high":0.312319,"low":0.303233,"close":0.311326},{"date":"1983-02-24","open":0.30808,"high":0.317097,"low":0.305961,"close":0.315812},{"date":"1983-02-25","open":0.321375,"high":0.33626,"low":0.318637,"close":0.33372},{"date":"1983-02-28","open":0.35341,"high":0.35341,"low":0.348855,"close":0.349445},{"date":"1983-03-01","open":0.355937,"high":0.366214,"low":0.349222,"close":0.363566},{"date":"1983-03-02","open":0.34812,"high":0.358286,"low":0.345332,"close":0.349312},{"date":"1983-03-03","open":0.350945,"high":0.358095,"low":0.348296,"close":0.354457},{"date":"1983-03-04","open":0.366277,"high":0.376642,"low":0.362304,"close":0.365881},{"date":"1983-03-07","open":0.361576,"high":0.368421,"low":0.354176,"close":0.357788},{"date":"1983-03-08","open":0.361482,"high":0.367536,"low":0.354654,"close":0.356325},{"date":"1983-03-09","open":0.354215,"high":0.360713,"low":0.351608,"close":0.358597},{"date":"1983-03-10","open":0.349417,"high":0.356918,"low":0.345279,"close":0.350577},{"date":"1983-03-11","open":0.357901,"high":0.36131,"low":0.350349,"close":0.352294},{"date":"1983-03-14","open":0.351405,"high":0.353505,"low":0.33991,"close":0.343968},{"date":"1983-03-15","open":0.345544,"high":0.356165,"low":0.343536,"close":0.353834},{"date":"1983-03-16","open":0.359098,"high":0.363597,"low":0.352839,"close":0.357116},{"date":"1983-03-17","open":0.360529,"high":0.361836,"low":0.353365,"close":0.35549},{"date":"1983-03-18","open":0.354479,"high":0.365669,"low":0.352986,"close":0.359904},{"date":"1983-03-21","open":0.361884,"high":0.366102,"low":0.354259,"close":0.359121},{"date":"1983-03-22","open":0.35747,"high":0.362222,"low":0.354938,"close":0.359142},{"date":"1983-03-23","open":0.367439,"high":0.376335,"low":0.358264,"close":0.365137},{"date":"1983-03-24","open":0.366036,"high":0.375073,"low":0.365161,"close":0.373618},{"date":"1983-03-25","open":0.370907,"high":0.37674,"low":0.364354,"close":0.368323},{"date":"1983-03-28","open":0.373733,"high":0.375572,"low":0.366087,"close":0.3683},{"date":"1983-03-29","open":0.369465,"high":0.370949,"low":0.363118,"close":0.364574},{"date":"1983-03-30","open":0.357547,"high":0.366086,"low":0.356454,"close":0.36565},{"date":"1983-03-31","open":0.364394,"high":0.3698,"low":0.361628,"close":0.362464},{"date":"1983-04-04","open":0.361941,"high":0.362178,"low":0.350357,"close":0.352987},{"date":"1983-04-05","open":0.353441,"high":0.356296,"low":0.34518,"close":0.349356},{"date":"1983-04-06","open":0.348394,"high":0.352436,"low":0.343638,"close":0.34682},{"date":"1983-04-07","open":0.34963,"high":0.35252,"low":0.347488,"close":0.352111},{"date":"1983-04-08","open":0.356268,"high":0.359647,"low":0.351416,"close":0.357795},{"date":"1983-04-11","open":0.352641,"high":0.358871,"low":0.349577,"close":0.355174},{"date":"1983-04-12","open":0.353417,"high":0.358867,"low":0.352333,"close":0.356568},{"date":"1983-04-13","open":0.358619,"high":0.362258,"low":0.355916,"close":0.358413},{"date":"1983-04-14","open":0.355556,"high":0.360757,"low":0.352988,"close":0.35693},{"date":"1983-04-15","open":0.358526,"high":0.361535,"low":0.356907,"close":0.359},{"date":"1983-04-18","open":0.354749,"high":0.359959,"low":0.351398,"close":0.355136},{"date":"1983-04-19","open":0.358966,"high":0.366376,"low":0.35587,"close":0.362766},{"date":"1983-04-20","open":0.362766,"high":0.368538,"low":0.357697,"close":0.362777},{"date":"1983-04-21","open":0.361191,"high":0.367763,"low":0.359461,"close":0.363998},{"date":"1983-04-22","open":0.363727,"high":0.365364,"low":0.360405,"close":0.361877},{"date":"1983-04-25","open":0.359709,"high":0.365108,"low":0.355476,"close":0.360277},{"date":"1983-04-26","open":0.361754,"high":0.369008,"low":0.35722,"close":0.365838},{"date":"1983-04-27","open":0.367423,"high":0.376347,"low":0.364783,"close":0.371126},{"date":"1983-04-28","open":0.371126,"high":0.379418,"low":0.370445,"close":0.375288},{"date":"1983-04-29","open":0.377245,"high":0.384003,"low":0.374499,"close":0.379308},{"date":"1983-05-02","open":0.381727,"high":0.381751,"low":0.373766,"close":0.374994},{"date":"1983-05-03","open":0.373502,"high":0.374078,"low":0.367543,"close":0.371998},{"date":"1983-05-04","open":0.372005,"high":0.376964,"low":0.370731,"close":0.373109},{"date":"1983-05-05","open":0.373799,"high":0.379008,"low":0.373201,"close":0.377829},{"date":"1983-05-06","open":0.378571,"high":0.38548,"low":0.372731,"close":0.377929},{"date":"1983-05-09","open":0.379657,"high":0.382667,"low":0.370728,"close":0.373614},{"date":"1983-05-10","open":0.374734,"high":0.376471,"low":0.366276,"close":0.37267},{"date":"1983-05-11","open":0.372503,"high":0.375819,"low":0.367994,"close":0.370114},{"date":"1983-05-12","open":0.374104,"high":0.376651,"low":0.369797,"close":0.372956},{"date":"1983-05-13","open":0.372472,"high":0.374841,"low":0.369705,"close":0.372425},{"date":"1983-05-16","open":0.374347,"high":0.377518,"low":0.367512,"close":0.371195},{"date":"1983-05-17","open":0.37221,"high":0.373341,"low":0.364054,"close":0.368467},{"date":"1983-05-18","open":0.369594,"high":0.374558,"low":0.365175,"close":0.370059},{"date":"1983-05-19","open":0.368972,"high":0.375252,"low":0.363347,"close":0.368746},{"date":"1983-05-20","open":0.367696,"high":0.3712,"low":0.365067,"close":0.370183},{"date":"1983-05-23","open":0.37341,"high":0.378035,"low":0.363469,"close":0.372278},{"date":"1983-05-24","open":0.372748,"high":0.379794,"low":0.371477,"close":0.378377},{"date":"1983-05-25","open":0.376655,"high":0.37861,"low":0.371567,"close":0.377664},{"date":"1983-05-26","open":0.377773,"high":0.380755,"low":0.374337,"close":0.378413},{"date":"1983-05-27","open":0.378696,"high":0.380875,"low":0.375011,"close":0.377288},{"date":"1983-05-31","open":0.369113,"high":0.393585,"low":0.363416,"close":0.388029},{"date":"1983-06-01","open":0.386619,"high":0.398627,"low":0.382299,"close":0.395018},{"date":"1983-06-02","open":0.3889,"high":0.39499,"low":0.386312,"close":0.392484},{"date":"1983-06-03","open":0.39178,"high":0.396416,"low":0.391126,"close":0.393349},{"date":"1983-06-06","open":0.398618,"high":0.411696,"low":0.395723,"close":0.404491},{"date":"1983-06-07","open":0.409032,"high":0.409764,"low":0.395553,"close":0.397097},{"date":"1983-06-08","open":0.399068,"high":0.400443,"low":0.394017,"close":0.39549},{"date":"1983-06-09","open":0.390726,"high":0.393201,"low":0.381948,"close":0.387153},{"date":"1983-06-10","open":0.387225,"high":0.397946,"low":0.386762,"close":0.394471},{"date":"1983-06-13","open":0.389234,"high":0.397684,"low":0.387381,"close":0.393883},{"date":"1983-06-14","open":0.397469,"high":0.402938,"low":0.394426,"close":0.397717},{"date":"1983-06-15","open":0.402725,"high":0.406618,"low":0.396994,"close":0.403769},{"date":"1983-06-16","open":0.400263,"high":0.406382,"low":0.394593,"close":0.403002},{"date":"1983-06-17","open":0.40121,"high":0.408771,"low":0.399716,"close":0.404811},{"date":"1983-06-20","open":0.406562,"high":0.408894,"low":0.396682,"close":0.402141},{"date":"1983-06-21","open":0.405348,"high":0.409113,"low":0.397097,"close":0.403335},{"date":"1983-06-22","open":0.405059,"high":0.407601,"low":0.39911,"close":0.403088},{"date":"1983-06-23","open":0.404232,"high":0.405021,"low":0.399835,"close":0.401058},{"date":"1983-06-24","open":0.399461,"high":0.401624,"low":0.396988,"close":0.399274},{"date":"1983-06-27","open":0.4,"high":0.40976,"low":0.395117,"close":0.402053},{"date":"1983-06-28","open":0.401549,"high":0.407262,"low":0.393235,"close":0.396838},{"date":"1983-06-29","open":0.395845,"high":0.399329,"low":0.392479,"close":0.397424},{"date":"1983-06-30","open":0.399143,"high":0.403175,"low":0.398953,"close":0.400573},{"date":"1983-07-01","open":0.400739,"high":0.402867,"low":0.398031,"close":0.40038},{"date":"1983-07-05","open":0.404248,"high":0.410207,"low":0.39827,"close":0.400481},{"date":"1983-07-06","open":0.401227,"high":0.409406,"low":0.400216,"close":0.405487},{"date":"1983-07-07","open":0.388203,"high":0.413065,"low":0.382334,"close":0.387153},{"date":"1983-07-08","open":0.390583,"high":0.392752,"low":0.384235,"close":0.388287},{"date":"1983-07-11","open":0.389215,"high":0.391591,"low":0.380615,"close":0.388514},{"date":"1983-07-12","open":0.388555,"high":0.391725,"low":0.38224,"close":0.384953},{"date":"1983-07-13","open":0.385064,"high":0.38892,"low":0.382474,"close":0.387948},{"date":"1983-07-14","open":0.386939,"high":0.39658,"low":0.385678,"close":0.393109},{"date":"1983-07-15","open":0.391995,"high":0.394394,"low":0.378822,"close":0.38959},{"date":"1983-07-18","open":0.387453,"high":0.388944,"low":0.382704,"close":0.384588},{"date":"1983-07-19","open":0.38513,"high":0.389759,"low":0.384408,"close":0.387994},{"date":"1983-07-20","open":0.383465,"high":0.394615,"low":0.38169,"close":0.393515},{"date":"1983-07-21","open":0.392329,"high":0.403325,"low":0.389653,"close":0.398915},{"date":"1983-07-22","open":0.397429,"high":0.398774,"low":0.393458,"close":0.396735},{"date":"1983-07-25","open":0.39874,"high":0.404625,"low":0.390019,"close":0.395821},{"date":"1983-07-26","open":0.396772,"high":0.400916,"low":0.39519,"close":0.399648},{"date":"1983-07-27","open":0.400657,"high":0.402642,"low":0.389965,"close":0.394329},{"date":"1983-07-28","open":0.37941,"high":0.382645,"low":0.373619,"close":0.37492},{"date":"1983-07-29","open":0.378509,"high":0.389222,"low":0.369143,"close":0.380346},{"date":"1983-08-01","open":0.380187,"high":0.387111,"low":0.376573,"close":0.37993},{"date":"1983-08-02","open":0.379088,"high":0.383173,"low":0.377377,"close":0.378528},{"date":"1983-08-03","open":0.380305,"high":0.385199,"low":0.375192,"close":0.380801},{"date":"1983-08-04","open":0.38105,"high":0.38588,"low":0.372098,"close":0.380137},{"date":"1983-08-05","open":0.382752,"high":0.384696,"low":0.376351,"close":0.37896},{"date":"1983-08-08","open":0.381439,"high":0.386452,"low":0.373399,"close":0.374277},{"date":"1983-08-09","open":0.373797,"high":0.379659,"low":0.37076,"close":0.378558},{"date":"1983-08-10","open":0.380309,"high":0.385075,"low":0.37,"close":0.380184},{"date":"1983-08-11","open":0.380565,"high":0.383491,"low":0.378897,"close":0.38135},{"date":"1983-08-12","open":0.379225,"high":0.382498,"low":0.377453,"close":0.380479},{"date":"1983-08-15","open":0.377695,"high":0.384684,"low":0.37421,"close":0.378235},{"date":"1983-08-16","open":0.377716,"high":0.379699,"low":0.372954,"close":0.378089},{"date":"1983-08-17","open":0.376046,"high":0.382693,"low":0.37441,"close":0.380853},{"date":"1983-08-18","open":0.383059,"high":0.384942,"low":0.375977,"close":0.377976},{"date":"1983-08-19","open":0.379096,"high":0.383271,"low":0.377824,"close":0.381083},{"date":"1983-08-22","open":0.378731,"high":0.382099,"low":0.373904,"close":0.375548},{"date":"1983-08-23","open":0.374755,"high":0.376558,"low":0.368571,"close":0.372642},{"date":"1983-08-24","open":0.373326,"high":0.375912,"low":0.368457,"close":0.372058},{"date":"1983-08-25","open":0.370991,"high":0.377705,"low":0.366965,"close":0.375181},{"date":"1983-08-26","open":0.37407,"high":0.379588,"low":0.371465,"close":0.37637},{"date":"1983-08-29","open":0.379275,"high":0.381481,"low":0.374175,"close":0.378646},{"date":"1983-08-30","open":0.378205,"high":0.381145,"low":0.376825,"close":0.379417},{"date":"1983-08-31","open":0.383373,"high":0.388469,"low":0.379252,"close":0.387006},{"date":"1983-09-01","open":0.385644,"high":0.38698,"low":0.383509,"close":0.385698},{"date":"1983-09-02","open":0.383314,"high":0.388126,"low":0.382774,"close":0.386417},{"date":"1983-09-06","open":0.385441,"high":0.398812,"low":0.384685,"close":0.397561},{"date":"1983-09-07","open":0.397867,"high":0.399431,"low":0.393838,"close":0.396226},{"date":"1983-09-08","open":0.395852,"high":0.397964,"low":0.393687,"close":0.395404},{"date":"1983-09-09","open":0.394474,"high":0.396807,"low":0.392452,"close":0.394703},{"date":"1983-09-12","open":0.391901,"high":0.412683,"low":0.387503,"close":0.39971},{"date":"1983-09-13","open":0.400193,"high":0.400872,"low":0.394166,"close":0.39644},{"date":"1983-09-14","open":0.3973,"high":0.406437,"low":0.393852,"close":0.396999},{"date":"1983-09-15","open":0.400945,"high":0.402088,"low":0.39562,"close":0.397822},{"date":"1983-09-16","open":0.39715,"high":0.40283,"low":0.392339,"close":0.397062},{"date":"1983-09-19","open":0.3973,"high":0.403094,"low":0.393608,"close":0.397675},{"date":"1983-09-20","open":0.399143,"high":0.404634,"low":0.397911,"close":0.403721},{"date":"1983-09-21","open":0.403024,"high":0.405412,"low":0.400024,"close":0.401837},{"date":"1983-09-22","open":0.403353,"high":0.410097,"low":0.396745,"close":0.404672},{"date":"1983-09-23","open":0.40371,"high":0.407105,"low":0.396432,"close":0.400165},{"date":"1983-09-26","open":0.399835,"high":0.405063,"low":0.39868,"close":0.403105},{"date":"1983-09-27","open":0.403848,"high":0.40626,"low":0.39808,"close":0.400833},{"date":"1983-09-28","open":0.400238,"high":0.40512,"low":0.397249,"close":0.402299},{"date":"1983-09-29","open":0.406828,"high":0.413636,"low":0.401513,"close":0.406391},{"date":"1983-09-30","open":0.406886,"high":0.417032,"low":0.400556,"close":0.407234},{"date":"1983-10-03","open":0.419167,"high":0.424731,"low":0.413877,"close":0.41829},{"date":"1983-10-04","open":0.415564,"high":0.421212,"low":0.413079,"close":0.416926},{"date":"1983-10-05","open":0.423669,"high":0.429003,"low":0.411304,"close":0.416953},{"date":"1983-10-06","open":0.417625,"high":0.427517,"low":0.416485,"close":0.425169},{"date":"1983-10-07","open":0.423682,"high":0.426152,"low":0.418967,"close":0.421416},{"date":"1983-10-10","open":0.419582,"high":0.427563,"low":0.415974,"close":0.422747},{"date":"1983-10-11","open":0.424785,"high":0.429863,"low":0.419041,"close":0.42268},{"date":"1983-10-12","open":0.427453,"high":0.42957,"low":0.418847,"close":0.42215},{"date":"1983-10-13","open":0.420397,"high":0.424028,"low":0.418639,"close":0.420783},{"date":"1983-10-14","open":0.419457,"high":0.422335,"low":0.417213,"close":0.420758},{"date":"1983-10-17","open":0.420109,"high":0.433367,"low":0.419357,"close":0.424377},{"date":"1983-10-18","open":0.425493,"high":0.426345,"low":0.415848,"close":0.419211},{"date":"1983-10-19","open":0.422695,"high":0.427541,"low":0.414693,"close":0.422315},{"date":"1983-10-20","open":0.422738,"high":0.426913,"low":0.417666,"close":0.420075},{"date":"1983-10-21","open":0.420579,"high":0.421978,"low":0.414106,"close":0.418221},{"date":"1983-10-24","open":0.415144,"high":0.417795,"low":0.407081,"close":0.413116},{"date":"1983-10-25","open":0.414689,"high":0.418608,"low":0.411911,"close":0.415344},{"date":"1983-10-26","open":0.418317,"high":0.42951,"low":0.415269,"close":0.424814},{"date":"1983-10-27","open":0.429377,"high":0.430902,"low":0.421672,"close":0.423753},{"date":"1983-10-28","open":0.422254,"high":0.425418,"low":0.416085,"close":0.419112},{"date":"1983-10-31","open":0.425443,"high":0.435397,"low":0.421589,"close":0.431758},{"date":"1983-11-01","open":0.432901,"high":0.433881,"low":0.424497,"close":0.429779},{"date":"1983-11-02","open":0.429117,"high":0.431922,"low":0.422938,"close":0.427601},{"date":"1983-11-03","open":0.431857,"high":0.436342,"low":0.423368,"close":0.424545},{"date":"1983-11-04","open":0.421997,"high":0.428778,"low":0.418416,"close":0.424902},{"date":"1983-11-07","open":0.427421,"high":0.428918,"low":0.42091,"close":0.4223},{"date":"1983-11-08","open":0.421311,"high":0.423811,"low":0.419818,"close":0.42235},{"date":"1983-11-09","open":0.421198,"high":0.428344,"low":0.419016,"close":0.427562},{"date":"1983-11-10","open":0.427057,"high":0.430952,"low":0.426228,"close":0.428821},{"date":"1983-11-11","open":0.428709,"high":0.434544,"low":0.425862,"close":0.431138},{"date":"1983-11-14","open":0.432484,"high":0.437889,"low":0.430975,"close":0.433689},{"date":"1983-11-15","open":0.433238,"high":0.434281,"low":0.428853,"close":0.430401},{"date":"1983-11-16","open":0.430625,"high":0.44376,"low":0.429232,"close":0.44135},{"date":"1983-11-17","open":0.439947,"high":0.446354,"low":0.436126,"close":0.439265},{"date":"1983-11-18","open":0.440064,"high":0.442777,"low":0.435877,"close":0.438719},{"date":"1983-11-21","open":0.440694,"high":0.444222,"low":0.437666,"close":0.440802},{"date":"1983-11-22","open":0.440451,"high":0.444959,"low":0.43917,"close":0.443488},{"date":"1983-11-23","open":0.443594,"high":0.4453,"low":0.441359,"close":0.444397},{"date":"1983-11-25","open":0.443966,"high":0.445036,"low":0.441786,"close":0.443213},{"date":"1983-11-28","open":0.436554,"high":0.437176,"low":0.414489,"close":0.421407},{"date":"1983-11-29","open":0.417393,"high":0.422122,"low":0.410499,"close":0.415825},{"date":"1983-11-30","open":0.406562,"high":0.412948,"low":0.401763,"close":0.406846},{"date":"1983-12-01","open":0.41079,"high":0.413821,"low":0.407558,"close":0.409167},{"date":"1983-12-02","open":0.407066,"high":0.413135,"low":0.404034,"close":0.409404},{"date":"1983-12-05","open":0.407488,"high":0.413441,"low":0.405191,"close":0.40979},{"date":"1983-12-06","open":0.41083,"high":0.412146,"low":0.408449,"close":0.409174},{"date":"1983-12-07","open":0.408366,"high":0.411529,"low":0.403293,"close":0.405846},{"date":"1983-12-08","open":0.407341,"high":0.423495,"low":0.403871,"close":0.419289},{"date":"1983-12-09","open":0.419289,"high":0.422737,"low":0.415194,"close":0.419624},{"date":"1983-12-12","open":0.417417,"high":0.41961,"low":0.415069,"close":0.418761},{"date":"1983-12-13","open":0.419291,"high":0.421236,"low":0.416603,"close":0.417227},{"date":"1983-12-14","open":0.42074,"high":0.42074,"low":0.413082,"close":0.415175},{"date":"1983-12-15","open":0.415387,"high":0.426449,"low":0.409577,"close":0.419787},{"date":"1983-12-16","open":0.422829,"high":0.431315,"low":0.418601,"close":0.430743},{"date":"1983-12-19","open":0.427098,"high":0.433768,"low":0.425347,"close":0.430215},{"date":"1983-12-20","open":0.427184,"high":0.428986,"low":0.420937,"close":0.422535},{"date":"1983-12-21","open":0.423529,"high":0.429769,"low":0.422619,"close":0.428504},{"date":"1983-12-22","open":0.42705,"high":0.431372,"low":0.42272,"close":0.423982},{"date":"1983-12-23","open":0.425737,"high":0.429086,"low":0.423998,"close":0.425495},{"date":"1983-12-27","open":0.424499,"high":0.435297,"low":0.423618,"close":0.430295},{"date":"1983-12-28","open":0.4309,"high":0.434305,"low":0.428982,"close":0.433281},{"date":"1983-12-29","open":0.432235,"high":0.433682,"low":0.426468,"close":0.427652},{"date":"1983-12-30","open":0.429099,"high":0.430042,"low":0.423629,"close":0.425077},{"date":"1984-01-03","open":0.427834,"high":0.435746,"low":0.424379,"close":0.429762},{"date":"1984-01-04","open":0.438743,"high":0.447131,"low":0.431684,"close":0.439242},{"date":"1984-01-05","open":0.442387,"high":0.448898,"low":0.438433,"close":0.446942},{"date":"1984-01-06","open":0.447772,"high":0.45871,"low":0.445741,"close":0.457514},{"date":"1984-01-09","open":0.46161,"high":0.464911,"low":0.456338,"close":0.459342},{"date":"1984-01-10","open":0.452209,"high":0.45896,"low":0.44897,"close":0.453674},{"date":"1984-01-11","open":0.453919,"high":0.45634,"low":0.448445,"close":0.449987},{"date":"1984-01-12","open":0.453486,"high":0.456369,"low":0.447744,"close":0.451183},{"date":"1984-01-13","open":0.447333,"high":0.455649,"low":0.442603,"close":0.448376},{"date":"1984-01-16","open":0.450796,"high":0.45654,"low":0.448668,"close":0.450256},{"date":"1984-01-17","open":0.452449,"high":0.456087,"low":0.449798,"close":0.452616},{"date":"1984-01-18","open":0.453595,"high":0.457446,"low":0.450189,"close":0.452593},{"date":"1984-01-19","open":0.447995,"high":0.448862,"low":0.440926,"close":0.445084},{"date":"1984-01-20","open":0.449032,"high":0.450904,"low":0.444692,"close":0.446321},{"date":"1984-01-23","open":0.446801,"high":0.45512,"low":0.442141,"close":0.450096},{"date":"1984-01-24","open":0.451328,"high":0.457634,"low":0.448544,"close":0.452399},{"date":"1984-01-25","open":0.452153,"high":0.456363,"low":0.447785,"close":0.448544},{"date":"1984-01-26","open":0.4483,"high":0.45669,"low":0.445736,"close":0.448376},{"date":"1984-01-27","open":0.448131,"high":0.44948,"low":0.437772,"close":0.443681},{"date":"1984-01-30","open":0.437234,"high":0.439941,"low":0.431456,"close":0.433395},{"date":"1984-01-31","open":0.431444,"high":0.433492,"low":0.425276,"close":0.430934},{"date":"1984-02-01","open":0.425547,"high":0.428646,"low":0.421152,"close":0.422811},{"date":"1984-02-02","open":0.419974,"high":0.421574,"low":0.413561,"close":0.416947},{"date":"1984-02-03","open":0.418005,"high":0.422411,"low":0.409211,"close":0.411009},{"date":"1984-02-06","open":0.417406,"high":0.418274,"low":0.407583,"close":0.408475},{"date":"1984-02-07","open":0.411224,"high":0.413568,"low":0.404456,"close":0.411031},{"date":"1984-02-08","open":0.405052,"high":0.411034,"low":0.394101,"close":0.402401},{"date":"1984-02-09","open":0.400643,"high":0.410974,"low":0.396149,"close":0.405162},{"date":"1984-02-10","open":0.405267,"high":0.411029,"low":0.404318,"close":0.408627},{"date":"1984-02-13","open":0.410236,"high":0.410828,"low":0.402954,"close":0.405841},{"date":"1984-02-14","open":0.4083,"high":0.41311,"low":0.395281,"close":0.403842},{"date":"1984-02-15","open":0.404155,"high":0.408508,"low":0.399539,"close":0.405108},{"date":"1984-02-16","open":0.400874,"high":0.405075,"low":0.399589,"close":0.40302},{"date":"1984-02-17","open":0.403959,"high":0.406112,"low":0.398233,"close":0.400669},{"date":"1984-02-21","open":0.396209,"high":0.401392,"low":0.391559,"close":0.394088},{"date":"1984-02-22","open":0.385818,"high":0.389112,"low":0.381323,"close":0.382429},{"date":"1984-02-23","open":0.380955,"high":0.386608,"low":0.376094,"close":0.383044},{"date":"1984-02-24","open":0.385775,"high":0.395456,"low":0.383901,"close":0.394268},{"date":"1984-02-27","open":0.396252,"high":0.40237,"low":0.386897,"close":0.393333},{"date":"1984-02-28","open":0.394893,"high":0.401259,"low":0.388079,"close":0.393723},{"date":"1984-02-29","open":0.39205,"high":0.399672,"low":0.39005,"close":0.393733},{"date":"1984-03-01","open":0.394425,"high":0.401497,"low":0.393499,"close":0.397662},{"date":"1984-03-02","open":0.395475,"high":0.40025,"low":0.391559,"close":0.394451},{"date":"1984-03-05","open":0.38839,"high":0.391157,"low":0.383898,"close":0.38765},{"date":"1984-03-06","open":0.389371,"high":0.391037,"low":0.382868,"close":0.383907},{"date":"1984-03-07","open":0.386184,"high":0.391114,"low":0.379684,"close":0.385269},{"date":"1984-03-08","open":0.388367,"high":0.391457,"low":0.379705,"close":0.382902},{"date":"1984-03-09","open":0.384913,"high":0.386526,"low":0.379679,"close":0.383193},{"date":"1984-03-12","open":0.387036,"high":0.393333,"low":0.384721,"close":0.392518},{"date":"1984-03-13","open":0.39046,"high":0.39661,"low":0.389099,"close":0.391558},{"date":"1984-03-14","open":0.389516,"high":0.397899,"low":0.387739,"close":0.396084},{"date":"1984-03-15","open":0.39641,"high":0.402163,"low":0.394488,"close":0.398809},{"date":"1984-03-16","open":0.400025,"high":0.40827,"low":0.397099,"close":0.402909},{"date":"1984-03-19","open":0.403726,"high":0.404958,"low":0.396671,"close":0.398938},{"date":"1984-03-20","open":0.399949,"high":0.404601,"low":0.397932,"close":0.401872},{"date":"1984-03-21","open":0.404224,"high":0.406587,"low":0.401697,"close":0.40269},{"date":"1984-03-22","open":0.403921,"high":0.409471,"low":0.398397,"close":0.404048},{"date":"1984-03-23","open":0.402802,"high":0.407056,"low":0.400565,"close":0.405533},{"date":"1984-03-26","open":0.403758,"high":0.40615,"low":0.401825,"close":0.403269},{"date":"1984-03-27","open":0.402958,"high":0.40646,"low":0.401873,"close":0.406145},{"date":"1984-03-28","open":0.407513,"high":0.414249,"low":0.402302,"close":0.409634},{"date":"1984-03-29","open":0.402315,"high":0.405714,"low":0.401006,"close":0.402117},{"date":"1984-03-30","open":0.402828,"high":0.405388,"low":0.401111,"close":0.403703},{"date":"1984-04-02","open":0.403498,"high":0.415031,"low":0.399468,"close":0.409593},{"date":"1984-04-03","open":0.408454,"high":0.412161,"low":0.404973,"close":0.406865},{"date":"1984-04-04","open":0.407917,"high":0.409082,"low":0.404552,"close":0.405822},{"date":"1984-04-05","open":0.40624,"high":0.413009,"low":0.399381,"close":0.402283},{"date":"1984-04-06","open":0.402283,"high":0.403425,"low":0.397524,"close":0.401653},{"date":"1984-04-09","open":0.400206,"high":0.402843,"low":0.397304,"close":0.400644},{"date":"1984-04-10","open":0.401368,"high":0.404888,"low":0.398794,"close":0.40183},{"date":"1984-04-11","open":0.400539,"high":0.403485,"low":0.396468,"close":0.398765},{"date":"1984-04-12","open":0.399485,"high":0.412392,"low":0.397038,"close":0.410008},{"date":"1984-04-13","open":0.409901,"high":0.41394,"low":0.405811,"close":0.406486},{"date":"1984-04-16","open":0.408597,"high":0.412262,"low":0.405625,"close":0.411756},{"date":"1984-04-17","open":0.411221,"high":0.414735,"low":0.410155,"close":0.412267},{"date":"1984-04-18","open":0.413124,"high":0.416588,"low":0.399089,"close":0.402806},{"date":"1984-04-19","open":0.404976,"high":0.40906,"low":0.402511,"close":0.40643},{"date":"1984-04-23","open":0.405387,"high":0.405464,"low":0.39916,"close":0.401434},{"date":"1984-04-24","open":0.4035,"high":0.411377,"low":0.4027,"close":0.409402},{"date":"1984-04-25","open":0.408661,"high":0.413141,"low":0.407541,"close":0.411117},{"date":"1984-04-26","open":0.41369,"high":0.424042,"low":0.413151,"close":0.420514},{"date":"1984-04-27","open":0.419634,"high":0.422313,"low":0.417154,"close":0.419109},{"date":"1984-04-30","open":0.421318,"high":0.424643,"low":0.419321,"close":0.421628},{"date":"1984-05-01","open":0.421406,"high":0.426061,"low":0.419528,"close":0.425138},{"date":"1984-05-02","open":0.425138,"high":0.426942,"low":0.421987,"close":0.4246},{"date":"1984-05-03","open":0.425829,"high":0.425829,"low":0.419468,"close":0.422764},{"date":"1984-05-04","open":0.423097,"high":0.42702,"low":0.415829,"close":0.42037},{"date":"1984-05-07","open":0.422266,"high":0.426988,"low":0.420101,"close":0.425821},{"date":"1984-05-08","open":0.425821,"high":0.430695,"low":0.42257,"close":0.427028},{"date":"1984-05-09","open":0.428625,"high":0.432931,"low":0.42391,"close":0.428904},{"date":"1984-05-10","open":0.427758,"high":0.429585,"low":0.423931,"close":0.426667},{"date":"1984-05-11","open":0.426099,"high":0.432432,"low":0.418782,"close":0.424565},{"date":"1984-05-14","open":0.421853,"high":0.42343,"low":0.418085,"close":0.419441},{"date":"1984-05-15","open":0.419888,"high":0.423182,"low":0.417326,"close":0.419766},{"date":"1984-05-16","open":0.418211,"high":0.420632,"low":0.416658,"close":0.417852},{"date":"1984-05-17","open":0.418406,"high":0.420746,"low":0.410921,"close":0.415967},{"date":"1984-05-18","open":0.416078,"high":0.416609,"low":0.408526,"close":0.410379},{"date":"1984-05-21","open":0.40855,"high":0.410816,"low":0.403945,"close":0.40697},{"date":"1984-05-22","open":0.406649,"high":0.409122,"low":0.401338,"close":0.404522},{"date":"1984-05-23","open":0.404947,"high":0.408541,"low":0.402471,"close":0.406018},{"date":"1984-05-24","open":0.406773,"high":0.407856,"low":0.396321,"close":0.399024},{"date":"1984-05-25","open":0.392296,"high":0.395782,"low":0.3863,"close":0.388769},{"date":"1984-05-29","open":0.393307,"high":0.394954,"low":0.387468,"close":0.390161},{"date":"1984-05-30","open":0.381931,"high":0.387785,"low":0.376882,"close":0.383938},{"date":"1984-05-31","open":0.385019,"high":0.386088,"low":0.37866,"close":0.382495},{"date":"1984-06-01","open":0.377035,"high":0.38697,"low":0.371453,"close":0.385995},{"date":"1984-06-04","open":0.3831,"high":0.391173,"low":0.380437,"close":0.383739},{"date":"1984-06-05","open":0.38393,"high":0.386817,"low":0.380159,"close":0.383072},{"date":"1984-06-06","open":0.386055,"high":0.390701,"low":0.38345,"close":0.388594},{"date":"1984-06-07","open":0.389472,"high":0.391692,"low":0.386673,"close":0.390817},{"date":"1984-06-08","open":0.393698,"high":0.399486,"low":0.392609,"close":0.398383},{"date":"1984-06-11","open":0.398895,"high":0.411046,"low":0.392811,"close":0.403959},{"date":"1984-06-12","open":0.402472,"high":0.40786,"low":0.398136,"close":0.401028},{"date":"1984-06-13","open":0.400184,"high":0.404901,"low":0.398583,"close":0.401187},{"date":"1984-06-14","open":0.398951,"high":0.400896,"low":0.393688,"close":0.395867},{"date":"1984-06-15","open":0.399178,"high":0.40568,"low":0.394964,"close":0.397096},{"date":"1984-06-18","open":0.399973,"high":0.408717,"low":0.395132,"close":0.403859},{"date":"1984-06-19","open":0.404398,"high":0.408327,"low":0.401508,"close":0.406094},{"date":"1984-06-20","open":0.404824,"high":0.414676,"low":0.400743,"close":0.411152},{"date":"1984-06-21","open":0.412907,"high":0.415261,"low":0.405395,"close":0.40919},{"date":"1984-06-22","open":0.405538,"high":0.412021,"low":0.403487,"close":0.410143},{"date":"1984-06-25","open":0.412995,"high":0.418027,"low":0.41139,"close":0.413342},{"date":"1984-06-26","open":0.411135,"high":0.412567,"low":0.407021,"close":0.40777},{"date":"1984-06-27","open":0.40996,"high":0.410416,"low":0.403252,"close":0.40578},{"date":"1984-06-28","open":0.404266,"high":0.408623,"low":0.401217,"close":0.405519},{"date":"1984-06-29","open":0.405089,"high":0.410442,"low":0.404179,"close":0.407285},{"date":"1984-07-02","open":0.410617,"high":0.411882,"low":0.407267,"close":0.410064},{"date":"1984-07-03","open":0.412382,"high":0.415165,"low":0.411007,"close":0.412728},{"date":"1984-07-05","open":0.419945,"high":0.426824,"low":0.415537,"close":0.421989},{"date":"1984-07-06","open":0.42874,"high":0.450619,"low":0.42521,"close":0.438479},{"date":"1984-07-09","open":0.452422,"high":0.456935,"low":0.431699,"close":0.438422},{"date":"1984-07-10","open":0.44069,"high":0.446958,"low":0.434672,"close":0.442774},{"date":"1984-07-11","open":0.449676,"high":0.45207,"low":0.434488,"close":0.438567},{"date":"1984-07-12","open":0.440234,"high":0.445605,"low":0.43434,"close":0.441915},{"date":"1984-07-13","open":0.438044,"high":0.441343,"low":0.429885,"close":0.436322},{"date":"1984-07-16","open":0.427422,"high":0.436259,"low":0.424356,"close":0.433391},{"date":"1984-07-17","open":0.435007,"high":0.440913,"low":0.43341,"close":0.438756},{"date":"1984-07-18","open":0.438504,"high":0.441042,"low":0.431127,"close":0.432201},{"date":"1984-07-19","open":0.430114,"high":0.435934,"low":0.425092,"close":0.431726},{"date":"1984-07-20","open":0.436488,"high":0.445503,"low":0.431087,"close":0.439853},{"date":"1984-07-23","open":0.447754,"high":0.449099,"low":0.437038,"close":0.440941},{"date":"1984-07-24","open":0.44003,"high":0.442967,"low":0.434136,"close":0.437596},{"date":"1984-07-25","open":0.432855,"high":0.438215,"low":0.42746,"close":0.433023},{"date":"1984-07-26","open":0.432394,"high":0.45066,"low":0.431391,"close":0.449611},{"date":"1984-07-27","open":0.448,"high":0.455964,"low":0.437289,"close":0.442076},{"date":"1984-07-30","open":0.431355,"high":0.431971,"low":0.422335,"close":0.422951},{"date":"1984-07-31","open":0.422713,"high":0.433247,"low":0.420011,"close":0.430088},{"date":"1984-08-01","open":0.429843,"high":0.44149,"low":0.419666,"close":0.430391},{"date":"1984-08-02","open":0.431234,"high":0.446173,"low":0.426224,"close":0.442425},{"date":"1984-08-03","open":0.44033,"high":0.451681,"low":0.432285,"close":0.447245},{"date":"1984-08-06","open":0.444186,"high":0.45985,"low":0.443475,"close":0.449793},{"date":"1984-08-07","open":0.458028,"high":0.463268,"low":0.45007,"close":0.456694},{"date":"1984-08-08","open":0.454497,"high":0.460697,"low":0.450683,"close":0.453462},{"date":"1984-08-09","open":0.453971,"high":0.466479,"low":0.446173,"close":0.458179},{"date":"1984-08-10","open":0.457293,"high":0.475571,"low":0.456086,"close":0.466234},{"date":"1984-08-13","open":0.464993,"high":0.46775,"low":0.448033,"close":0.456107},{"date":"1984-08-14","open":0.454478,"high":0.458179,"low":0.445203,"close":0.448255},{"date":"1984-08-15","open":0.450713,"high":0.455457,"low":0.442255,"close":0.445174},{"date":"1984-08-16","open":0.449103,"high":0.454576,"low":0.445524,"close":0.452154},{"date":"1984-08-17","open":0.453241,"high":0.455353,"low":0.449081,"close":0.45305},{"date":"1984-08-20","open":0.455818,"high":0.465932,"low":0.453378,"close":0.464882},{"date":"1984-08-21","open":0.463966,"high":0.47587,"low":0.460698,"close":0.46998},{"date":"1984-08-22","open":0.470244,"high":0.474557,"low":0.453587,"close":0.457699},{"date":"1984-08-23","open":0.459587,"high":0.468006,"low":0.455467,"close":0.463707},{"date":"1984-08-24","open":0.463193,"high":0.465981,"low":0.460259,"close":0.462352},{"date":"1984-08-27","open":0.463888,"high":0.469216,"low":0.458926,"close":0.46375},{"date":"1984-08-28","open":0.463621,"high":0.468074,"low":0.459397,"close":0.466685},{"date":"1984-08-29","open":0.463712,"high":0.4679,"low":0.461919,"close":0.464139},{"date":"1984-08-30","open":0.466109,"high":0.468713,"low":0.464057,"close":0.465103},{"date":"1984-08-31","open":0.466014,"high":0.466891,"low":0.46204,"close":0.465587},{"date":"1984-09-04","open":0.476229,"high":0.481039,"low":0.468915,"close":0.474748},{"date":"1984-09-05","open":0.474475,"high":0.475433,"low":0.468382,"close":0.471015},{"date":"1984-09-06","open":0.471691,"high":0.476457,"low":0.463441,"close":0.469663},{"date":"1984-09-07","open":0.482523,"high":0.484445,"low":0.47041,"close":0.477403},{"date":"1984-09-10","open":0.474372,"high":0.477575,"low":0.466285,"close":0.473099},{"date":"1984-09-11","open":0.474497,"high":0.479152,"low":0.468301,"close":0.472965},{"date":"1984-09-12","open":0.472286,"high":0.476329,"low":0.470855,"close":0.474856},{"date":"1984-09-13","open":0.476919,"high":0.487914,"low":0.474036,"close":0.485095},{"date":"1984-09-14","open":0.478734,"high":0.488905,"low":0.478734,"close":0.484861},{"date":"1984-09-17","open":0.489217,"high":0.495814,"low":0.486504,"close":0.491616},{"date":"1984-09-18","open":0.492332,"high":0.493051,"low":0.479245,"close":0.481338},{"date":"1984-09-19","open":0.481062,"high":0.486761,"low":0.478195,"close":0.479713},{"date":"1984-09-20","open":0.481789,"high":0.485984,"low":0.47024,"close":0.479445},{"date":"1984-09-21","open":0.481236,"high":0.484684,"low":0.464684,"close":0.467598},{"date":"1984-09-24","open":0.466676,"high":0.4722,"low":0.464732,"close":0.469146},{"date":"1984-09-25","open":0.470615,"high":0.47258,"low":0.465468,"close":0.469977},{"date":"1984-09-26","open":0.46878,"high":0.47977,"low":0.465066,"close":0.476857},{"date":"1984-09-27","open":0.476429,"high":0.479575,"low":0.471591,"close":0.47662},{"date":"1984-09-28","open":0.477711,"high":0.479357,"low":0.471607,"close":0.472815},{"date":"1984-10-01","open":0.471875,"high":0.474843,"low":0.46661,"close":0.469137},{"date":"1984-10-02","open":0.467936,"high":0.470769,"low":0.461614,"close":0.462903},{"date":"1984-10-03","open":0.461727,"high":0.466733,"low":0.455874,"close":0.461608},{"date":"1984-10-04","open":0.460823,"high":0.464221,"low":0.46004,"close":0.461791},{"date":"1984-10-05","open":0.46416,"high":0.471614,"low":0.462728,"close":0.468818},{"date":"1984-10-08","open":0.467471,"high":0.46963,"low":0.464542,"close":0.466159},{"date":"1984-10-09","open":0.468584,"high":0.477817,"low":0.466436,"close":0.472719},{"date":"1984-10-10","open":0.471341,"high":0.474035,"low":0.464904,"close":0.471799},{"date":"1984-10-11","open":0.4729,"high":0.481864,"low":0.470383,"close":0.476941},{"date":"1984-10-12","open":0.475409,"high":0.480906,"low":0.469107,"close":0.474098},{"date":"1984-10-15","open":0.479358,"high":0.485393,"low":0.474523,"close":0.480214},{"date":"1984-10-16","open":0.481639,"high":0.484171,"low":0.477552,"close":0.480128},{"date":"1984-10-17","open":0.476518,"high":0.486844,"low":0.473424,"close":0.481773},{"date":"1984-10-18","open":0.481349,"high":0.493686,"low":0.474783,"close":0.488237},{"date":"1984-10-19","open":0.488889,"high":0.497128,"low":0.484535,"close":0.490537},{"date":"1984-10-22","open":0.491686,"high":0.49358,"low":0.487496,"close":0.489357},{"date":"1984-10-23","open":0.486795,"high":0.491299,"low":0.484689,"close":0.486575},{"date":"1984-10-24","open":0.485304,"high":0.488882,"low":0.484238,"close":0.487606},{"date":"1984-10-25","open":0.489318,"high":0.493726,"low":0.481652,"close":0.488572},{"date":"1984-10-26","open":0.487999,"high":0.489147,"low":0.481547,"close":0.485718},{"date":"1984-10-29","open":0.489748,"high":0.489748,"low":0.485323,"close":0.487515},{"date":"1984-10-30","open":0.486939,"high":0.497562,"low":0.486077,"close":0.49581},{"date":"1984-10-31","open":0.495071,"high":0.5006,"low":0.492552,"close":0.494315},{"date":"1984-11-01","open":0.494757,"high":0.49994,"low":0.489219,"close":0.495533},{"date":"1984-11-02","open":0.490167,"high":0.491801,"low":0.48196,"close":0.484713},{"date":"1984-11-05","open":0.484153,"high":0.48955,"low":0.477404,"close":0.481933},{"date":"1984-11-06","open":0.485122,"high":0.491662,"low":0.482484,"close":0.490812},{"date":"1984-11-07","open":0.484808,"high":0.490671,"low":0.476492,"close":0.479915},{"date":"1984-11-08","open":0.484785,"high":0.485989,"low":0.480086,"close":0.482356},{"date":"1984-11-09","open":0.484991,"high":0.488076,"low":0.479222,"close":0.482302},{"date":"1984-11-12","open":0.48203,"high":0.482446,"low":0.476881,"close":0.479267},{"date":"1984-11-13","open":0.476538,"high":0.483478,"low":0.46966,"close":0.477337},{"date":"1984-11-14","open":0.476514,"high":0.480456,"low":0.474713,"close":0.477257},{"date":"1984-11-15","open":0.48113,"high":0.483,"low":0.478089,"close":0.479728},{"date":"1984-11-16","open":0.479312,"high":0.483256,"low":0.473428,"close":0.475652},{"date":"1984-11-19","open":0.476619,"high":0.479685,"low":0.472962,"close":0.475066},{"date":"1984-11-20","open":0.474404,"high":0.479784,"low":0.473577,"close":0.477545},{"date":"1984-11-21","open":0.478938,"high":0.483216,"low":0.475233,"close":0.479761},{"date":"1984-11-23","open":0.47993,"high":0.490653,"low":0.47993,"close":0.49022},{"date":"1984-11-26","open":0.491954,"high":0.50429,"low":0.487386,"close":0.499397},{"date":"1984-11-27","open":0.497147,"high":0.513385,"low":0.49363,"close":0.507911},{"date":"1984-11-28","open":0.506673,"high":0.509618,"low":0.494663,"close":0.498851},{"date":"1984-11-29","open":0.491423,"high":0.493039,"low":0.486283,"close":0.4887},{"date":"1984-11-30","open":0.491927,"high":0.494002,"low":0.487556,"close":0.490495},{"date":"1984-12-03","open":0.49197,"high":0.492414,"low":0.482145,"close":0.484439},{"date":"1984-12-04","open":0.484872,"high":0.490749,"low":0.483145,"close":0.489015},{"date":"1984-12-05","open":0.487993,"high":0.490396,"low":0.482653,"close":0.484894},{"date":"1984-12-06","open":0.483304,"high":0.488792,"low":0.481715,"close":0.486286},{"date":"1984-12-07","open":0.488036,"high":0.497896,"low":0.486537,"close":0.490508},{"date":"1984-12-10","open":0.490656,"high":0.496715,"low":0.487742,"close":0.494323},{"date":"1984-12-11","open":0.492678,"high":0.49826,"low":0.490377,"close":0.495202},{"date":"1984-12-12","open":0.496106,"high":0.499021,"low":0.487406,"close":0.493566},{"date":"1984-12-13","open":0.494466,"high":0.498226,"low":0.490705,"close":0.493624},{"date":"1984-12-14","open":0.499414,"high":0.504722,"low":0.492474,"close":0.499969},{"date":"1984-12-17","open":0.50793,"high":0.517325,"low":0.506517,"close":0.516283},{"date":"1984-12-18","open":0.526077,"high":0.543166,"low":0.520719,"close":0.539679},{"date":"1984-12-19","open":0.538469,"high":0.545258,"low":0.532355,"close":0.537319},{"date":"1984-12-20","open":0.544141,"high":0.546575,"low":0.533836,"close":0.537403},{"date":"1984-12-21","open":0.531438,"high":0.535673,"low":0.522603,"close":0.528448},{"date":"1984-12-26","open":0.531421,"high":0.53193,"low":0.526901,"close":0.529822},{"date":"1984-12-27","open":0.536135,"high":0.541816,"low":0.530833,"close":0.536061},{"date":"1984-12-28","open":0.53313,"high":0.53773,"low":0.531846,"close":0.536323},{"date":"1984-12-31","open":0.537189,"high":0.541203,"low":0.535677,"close":0.540006},{"date":"1985-01-02","open":0.544625,"high":0.550362,"low":0.537203,"close":0.543623},{"date":"1985-01-03","open":0.546678,"high":0.549124,"low":0.538598,"close":0.542777},{"date":"1985-01-04","open":0.540927,"high":0.549783,"low":0.53438,"close":0.546146},{"date":"1985-01-07","open":0.5456,"high":0.55514,"low":0.538421,"close":0.540797},{"date":"1985-01-08","open":0.547467,"high":0.553244,"low":0.53741,"close":0.550302},{"date":"1985-01-09","open":0.546633,"high":0.554673,"low":0.534169,"close":0.540687},{"date":"1985-01-10","open":0.542463,"high":0.554563,"low":0.537427,"close":0.553105},{"date":"1985-01-11","open":0.561033,"high":0.5624,"low":0.545863,"close":0.559141},{"date":"1985-01-14","open":0.5597,"high":0.57174,"low":0.548903,"close":0.561073},{"date":"1985-01-15","open":0.561812,"high":0.570073,"low":0.560158,"close":0.565035},{"date":"1985-01-16","open":0.562801,"high":0.569338,"low":0.559088,"close":0.5622},{"date":"1985-01-17","open":0.558897,"high":0.561402,"low":0.549984,"close":0.55342},{"date":"1985-01-18","open":0.554318,"high":0.5591,"low":0.551762,"close":0.557682},{"date":"1985-01-21","open":0.556595,"high":0.571312,"low":0.55476,"close":0.568191},{"date":"1985-01-22","open":0.569113,"high":0.582937,"low":0.567899,"close":0.577427},{"date":"1985-01-23","open":0.584933,"high":0.591987,"low":0.5792,"close":0.58767},{"date":"1985-01-24","open":0.591,"high":0.594858,"low":0.583477,"close":0.589623},{"date":"1985-01-25","open":0.589033,"high":0.596877,"low":0.586512,"close":0.590379},{"date":"1985-01-28","open":0.591167,"high":0.600573,"low":0.581746,"close":0.585672},{"date":"1985-01-29","open":0.586059,"high":0.596306,"low":0.580283,"close":0.593704},{"date":"1985-01-30","open":0.586898,"high":0.591049,"low":0.580389,"close":0.582624},{"date":"1985-01-31","open":0.5798,"high":0.586721,"low":0.574148,"close":0.584353},{"date":"1985-02-01","open":0.587026,"high":0.587987,"low":0.579163,"close":0.582806},{"date":"1985-02-04","open":0.587019,"high":0.593647,"low":0.580503,"close":0.590537},{"date":"1985-02-05","open":0.591118,"high":0.596746,"low":0.588656,"close":0.591195},{"date":"1985-02-06","open":0.58869,"high":0.595472,"low":0.587362,"close":0.590992},{"date":"1985-02-07","open":0.590799,"high":0.603516,"low":0.590799,"close":0.600661},{"date":"1985-02-08","open":0.600066,"high":0.605344,"low":0.598189,"close":0.600494},{"date":"1985-02-11","open":0.60248,"high":0.603678,"low":0.584204,"close":0.587024},{"date":"1985-02-12","open":0.590867,"high":0.594572,"low":0.586438,"close":0.592583},{"date":"1985-02-13","open":0.592972,"high":0.60381,"low":0.587948,"close":0.599771},{"date":"1985-02-14","open":0.597815,"high":0.602128,"low":0.592753,"close":0.596306},{"date":"1985-02-15","open":0.593203,"high":0.595922,"low":0.587455,"close":0.591724},{"date":"1985-02-19","open":0.595996,"high":0.596812,"low":0.589606,"close":0.591808},{"date":"1985-02-20","open":0.593163,"high":0.597833,"low":0.590134,"close":0.592092},{"date":"1985-02-21","open":0.596969,"high":0.604942,"low":0.593147,"close":0.598439},{"date":"1985-02-22","open":0.601034,"high":0.609493,"low":0.591518,"close":0.604924},{"date":"1985-02-25","open":0.623861,"high":0.634678,"low":0.618507,"close":0.630869},{"date":"1985-02-26","open":0.627776,"high":0.636453,"low":0.615036,"close":0.624724},{"date":"1985-02-27","open":0.618328,"high":0.628655,"low":0.61332,"close":0.623568},{"date":"1985-02-28","open":0.619931,"high":0.627893,"low":0.618628,"close":0.627572},{"date":"1985-03-01","open":0.627572,"high":0.638507,"low":0.620411,"close":0.628361},{"date":"1985-03-04","open":0.634014,"high":0.634856,"low":0.620171,"close":0.623707},{"date":"1985-03-05","open":0.62953,"high":0.635747,"low":0.62645,"close":0.632963},{"date":"1985-03-06","open":0.633183,"high":0.635017,"low":0.611134,"close":0.616763},{"date":"1985-03-07","open":0.62079,"high":0.623361,"low":0.615786,"close":0.616873},{"date":"1985-03-08","open":0.616873,"high":0.624896,"low":0.610535,"close":0.620797},{"date":"1985-03-11","open":0.615464,"high":0.620754,"low":0.609268,"close":0.616305},{"date":"1985-03-12","open":0.620799,"high":0.626574,"low":0.61094,"close":0.614642},{"date":"1985-03-13","open":0.617388,"high":0.619057,"low":0.598588,"close":0.610449},{"date":"1985-03-14","open":0.612758,"high":0.61435,"low":0.605764,"close":0.609459},{"date":"1985-03-15","open":0.611134,"high":0.613093,"low":0.595781,"close":0.598001},{"date":"1985-03-18","open":0.597192,"high":0.601015,"low":0.580691,"close":0.582225},{"date":"1985-03-19","open":0.566016,"high":0.575513,"low":0.537926,"close":0.546046},{"date":"1985-03-20","open":0.547378,"high":0.561813,"low":0.533701,"close":0.552205},{"date":"1985-03-21","open":0.564921,"high":0.573037,"low":0.55213,"close":0.564882},{"date":"1985-03-22","open":0.563108,"high":0.572994,"low":0.559987,"close":0.565152},{"date":"1985-03-25","open":0.565687,"high":0.570191,"low":0.561041,"close":0.562484},{"date":"1985-03-26","open":0.562306,"high":0.565118,"low":0.543976,"close":0.550031},{"date":"1985-03-27","open":0.53825,"high":0.550689,"low":0.534222,"close":0.547712},{"date":"1985-03-28","open":0.541109,"high":0.55061,"low":0.538991,"close":0.541762},{"date":"1985-03-29","open":0.53594,"high":0.544813,"low":0.532444,"close":0.540736},{"date":"1985-04-01","open":0.556733,"high":0.562078,"low":0.553127,"close":0.561729},{"date":"1985-04-02","open":0.563826,"high":0.566542,"low":0.55081,"close":0.553433},{"date":"1985-04-03","open":0.554283,"high":0.565925,"low":0.547639,"close":0.558497},{"date":"1985-04-04","open":0.557975,"high":0.56136,"low":0.545229,"close":0.552562},{"date":"1985-04-08","open":0.555132,"high":0.561339,"low":0.539788,"close":0.541125},{"date":"1985-04-09","open":0.544101,"high":0.548909,"low":0.538487,"close":0.543489},{"date":"1985-04-10","open":0.542496,"high":0.547808,"low":0.535165,"close":0.543697},{"date":"1985-04-11","open":0.533036,"high":0.542784,"low":0.531615,"close":0.535642},{"date":"1985-04-12","open":0.538685,"high":0.546293,"low":0.537172,"close":0.544451},{"date":"1985-04-15","open":0.536364,"high":0.544321,"low":0.53293,"close":0.542977},{"date":"1985-04-16","open":0.540867,"high":0.554207,"low":0.538685,"close":0.547763},{"date":"1985-04-17","open":0.548426,"high":0.55545,"low":0.545931,"close":0.554071},{"date":"1985-04-18","open":0.546406,"high":0.557435,"low":0.541817,"close":0.546675},{"date":"1985-04-19","open":0.547668,"high":0.550577,"low":0.544253,"close":0.546665},{"date":"1985-04-22","open":0.547325,"high":0.550851,"low":0.542922,"close":0.54741},{"date":"1985-04-23","open":0.547576,"high":0.562504,"low":0.545988,"close":0.5586},{"date":"1985-04-24","open":0.559631,"high":0.56378,"low":0.556631,"close":0.560283},{"date":"1985-04-25","open":0.561664,"high":0.566142,"low":0.557453,"close":0.562324},{"date":"1985-04-26","open":0.563533,"high":0.568452,"low":0.557764,"close":0.560209},{"date":"1985-04-29","open":0.559177,"high":0.562257,"low":0.550839,"close":0.552048},{"date":"1985-04-30","open":0.55408,"high":0.573429,"low":0.54865,"close":0.568183},{"date":"1985-05-01","open":0.566751,"high":0.577051,"low":0.562086,"close":0.565715},{"date":"1985-05-02","open":0.568057,"high":0.571552,"low":0.563037,"close":0.56595},{"date":"1985-05-03","open":0.56937,"high":0.576222,"low":0.567026,"close":0.574785},{"date":"1985-05-06","open":0.578106,"high":0.583016,"low":0.574872,"close":0.579678},{"date":"1985-05-07","open":0.572123,"high":0.57764,"low":0.56652,"close":0.571122},{"date":"1985-05-08","open":0.573841,"high":0.576587,"low":0.570035,"close":0.574857},{"date":"1985-05-09","open":0.569779,"high":0.580077,"low":0.568882,"close":0.57881},{"date":"1985-05-10","open":0.579363,"high":0.590224,"low":0.571177,"close":0.580409},{"date":"1985-05-13","open":0.57768,"high":0.580535,"low":0.5607,"close":0.565768},{"date":"1985-05-14","open":0.568906,"high":0.571512,"low":0.556853,"close":0.564365},{"date":"1985-05-15","open":0.5675,"high":0.574442,"low":0.565375,"close":0.569744},{"date":"1985-05-16","open":0.575788,"high":0.580982,"low":0.573462,"close":0.577481},{"date":"1985-05-17","open":0.57569,"high":0.586396,"low":0.572792,"close":0.583863},{"date":"1985-05-20","open":0.578457,"high":0.607353,"low":0.577032,"close":0.604204},{"date":"1985-05-21","open":0.598864,"high":0.603913,"low":0.591972,"close":0.59654},{"date":"1985-05-22","open":0.594296,"high":0.600507,"low":0.588248,"close":0.59652},{"date":"1985-05-23","open":0.59539,"high":0.598603,"low":0.590394,"close":0.593483},{"date":"1985-05-24","open":0.595178,"high":0.600032,"low":0.593065,"close":0.598126},{"date":"1985-05-28","open":0.59965,"high":0.612249,"low":0.595803,"close":0.605414},{"date":"1985-05-29","open":0.604051,"high":0.604635,"low":0.587473,"close":0.594865},{"date":"1985-05-30","open":0.59205,"high":0.596006,"low":0.586489,"close":0.59302},{"date":"1985-05-31","open":0.593958,"high":0.599968,"low":0.580341,"close":0.593271},{"date":"1985-06-03","open":0.592159,"high":0.601453,"low":0.586011,"close":0.591071},{"date":"1985-06-04","open":0.592922,"high":0.599087,"low":0.590435,"close":0.59555},{"date":"1985-06-05","open":0.59761,"high":0.603348,"low":0.595923,"close":0.597236},{"date":"1985-06-06","open":0.596136,"high":0.601764,"low":0.591586,"close":0.599122},{"date":"1985-06-07","open":0.60044,"high":0.605731,"low":0.594201,"close":0.597041},{"date":"1985-06-10","open":0.603116,"high":0.606976,"low":0.594709,"close":0.597446},{"date":"1985-06-11","open":0.599146,"high":0.599842,"low":0.592344,"close":0.596529},{"date":"1985-06-12","open":0.595965,"high":0.597283,"low":0.589535,"close":0.59239},{"date":"1985-06-13","open":0.59183,"high":0.593703,"low":0.582588,"close":0.5839},{"date":"1985-06-14","open":0.574667,"high":0.585053,"low":0.571125,"close":0.581056},{"date":"1985-06-17","open":0.582866,"high":0.583229,"low":0.575433,"close":0.579646},{"date":"1985-06-18","open":0.572529,"high":0.577385,"low":0.562964,"close":0.566838},{"date":"1985-06-19","open":0.569422,"high":0.579291,"low":0.566576,"close":0.5746},{"date":"1985-06-20","open":0.578698,"high":0.594713,"low":0.576472,"close":0.590918},{"date":"1985-06-21","open":0.591854,"high":0.602861,"low":0.585338,"close":0.598895},{"date":"1985-06-24","open":0.597373,"high":0.600412,"low":0.589025,"close":0.594998},{"date":"1985-06-25","open":0.5965,"high":0.605645,"low":0.590725,"close":0.596104},{"date":"1985-06-26","open":0.59573,"high":0.599811,"low":0.59163,"close":0.598049},{"date":"1985-06-27","open":0.597673,"high":0.604231,"low":0.593752,"close":0.599467},{"date":"1985-06-28","open":0.599467,"high":0.604442,"low":0.595511,"close":0.603872},{"date":"1985-07-01","open":0.605014,"high":0.619742,"low":0.60249,"close":0.619144},{"date":"1985-07-02","open":0.617158,"high":0.624813,"low":0.613888,"close":0.616602},{"date":"1985-07-03","open":0.617395,"high":0.618018,"low":0.612384,"close":0.614804},{"date":"1985-07-08","open":0.616891,"high":0.621032,"low":0.601825,"close":0.606222},{"date":"1985-07-09","open":0.603933,"high":0.610659,"low":0.599089,"close":0.607472},{"date":"1985-07-10","open":0.603633,"high":0.610311,"low":0.602492,"close":0.608381},{"date":"1985-07-11","open":0.611475,"high":0.615078,"low":0.608096,"close":0.612314},{"date":"1985-07-12","open":0.61115,"high":0.615081,"low":0.602,"close":0.605545},{"date":"1985-07-15","open":0.607448,"high":0.614975,"low":0.604173,"close":0.605276},{"date":"1985-07-16","open":0.606419,"high":0.613485,"low":0.595734,"close":0.606604},{"date":"1985-07-17","open":0.598097,"high":0.607781,"low":0.593659,"close":0.603858},{"date":"1985-07-18","open":0.603299,"high":0.614286,"low":0.598337,"close":0.609724},{"date":"1985-07-19","open":0.608388,"high":0.61497,"low":0.6058,"close":0.612077},{"date":"1985-07-22","open":0.613616,"high":0.61497,"low":0.599876,"close":0.60301},{"date":"1985-07-23","open":0.601703,"high":0.612952,"low":0.593091,"close":0.604932},{"date":"1985-07-24","open":0.603984,"high":0.606457,"low":0.596932,"close":0.6},{"date":"1985-07-25","open":0.599249,"high":0.607554,"low":0.59666,"close":0.600939},{"date":"1985-07-26","open":0.604913,"high":0.608907,"low":0.594415,"close":0.597516},{"date":"1985-07-29","open":0.596589,"high":0.597578,"low":0.572598,"close":0.584824},{"date":"1985-07-30","open":0.570801,"high":0.574516,"low":0.565919,"close":0.572078},{"date":"1985-07-31","open":0.563925,"high":0.57491,"low":0.562756,"close":0.56957},{"date":"1985-08-01","open":0.574195,"high":0.588576,"low":0.574165,"close":0.585701},{"date":"1985-08-02","open":0.584276,"high":0.585701,"low":0.579255,"close":0.58077},{"date":"1985-08-05","open":0.579014,"high":0.582892,"low":0.569565,"close":0.576588},{"date":"1985-08-06","open":0.580274,"high":0.583242,"low":0.57034,"close":0.571911},{"date":"1985-08-07","open":0.571216,"high":0.571389,"low":0.567161,"close":0.568383},{"date":"1985-08-08","open":0.566667,"high":0.576977,"low":0.566496,"close":0.573271},{"date":"1985-08-09","open":0.572576,"high":0.574445,"low":0.55819,"close":0.559976},{"date":"1985-08-12","open":0.561311,"high":0.564678,"low":0.557827,"close":0.560592},{"date":"1985-08-13","open":0.557096,"high":0.563661,"low":0.552622,"close":0.560275},{"date":"1985-08-14","open":0.561619,"high":0.564513,"low":0.556778,"close":0.560772},{"date":"1985-08-15","open":0.553648,"high":0.556597,"low":0.545673,"close":0.550118},{"date":"1985-08-16","open":0.545629,"high":0.546745,"low":0.53431,"close":0.538484},{"date":"1985-08-19","open":0.53477,"high":0.542766,"low":0.531411,"close":0.538982},{"date":"1985-08-20","open":0.544175,"high":0.552598,"low":0.542591,"close":0.548338},{"date":"1985-08-21","open":0.550263,"high":0.553585,"low":0.541393,"close":0.546389},{"date":"1985-08-22","open":0.546561,"high":0.560681,"low":0.540416,"close":0.549604},{"date":"1985-08-23","open":0.549032,"high":0.551354,"low":0.542098,"close":0.546163},{"date":"1985-08-26","open":0.546482,"high":0.54791,"low":0.540151,"close":0.546253},{"date":"1985-08-27","open":0.546253,"high":0.551613,"low":0.543716,"close":0.546802},{"date":"1985-08-28","open":0.540517,"high":0.545279,"low":0.53855,"close":0.543709},{"date":"1985-08-29","open":0.54752,"high":0.55489,"low":0.546029,"close":0.553074},{"date":"1985-08-30","open":0.552588,"high":0.55873,"low":0.549226,"close":0.555121},{"date":"1985-09-03","open":0.563075,"high":0.570741,"low":0.558011,"close":0.567704},{"date":"1985-09-04","open":0.564294,"high":0.569455,"low":0.561303,"close":0.565902},{"date":"1985-09-05","open":0.564708,"high":0.575745,"low":0.562583,"close":0.57392},{"date":"1985-09-06","open":0.581584,"high":0.587009,"low":0.572341,"close":0.576363},{"date":"1985-09-09","open":0.58045,"high":0.583256,"low":0.574442,"close":0.578875},{"date":"1985-09-10","open":0.577454,"high":0.577662,"low":0.568598,"close":0.570513},{"date":"1985-09-11","open":0.57156,"high":0.575786,"low":0.564762,"close":0.566361},{"date":"1985-09-12","open":0.571963,"high":0.573406,"low":0.560275,"close":0.562948},{"date":"1985-09-13","open":0.560714,"high":0.569719,"low":0.554186,"close":0.564537},{"date":"1985-09-16","open":0.563667,"high":0.565759,"low":0.560006,"close":0.563575},{"date":"1985-09-17","open":0.565317,"high":0.57043,"low":0.557791,"close":0.564106},{"date":"1985-09-18","open":0.564633,"high":0.571433,"low":0.562395,"close":0.568199},{"date":"1985-09-19","open":0.565546,"high":0.571874,"low":0.558592,"close":0.564972},{"date":"1985-09-20","open":0.562546,"high":0.570689,"low":0.557721,"close":0.56223},{"date":"1985-09-23","open":0.544245,"high":0.559037,"low":0.541815,"close":0.552292},{"date":"1985-09-24","open":0.552292,"high":0.555288,"low":0.544537,"close":0.54546},{"date":"1985-09-25","open":0.547258,"high":0.549233,"low":0.536761,"close":0.540413},{"date":"1985-09-26","open":0.54009,"high":0.547208,"low":0.536472,"close":0.545725},{"date":"1985-09-30","open":0.549394,"high":0.559214,"low":0.548487,"close":0.556649},{"date":"1985-10-01","open":0.558466,"high":0.569652,"low":0.555447,"close":0.56579},{"date":"1985-10-02","open":0.565963,"high":0.570368,"low":0.558265,"close":0.560646},{"date":"1985-10-03","open":0.558604,"high":0.564371,"low":0.546887,"close":0.552141},{"date":"1985-10-04","open":0.551481,"high":0.558159,"low":0.546039,"close":0.551535},{"date":"1985-10-07","open":0.553535,"high":0.556392,"low":0.547238,"close":0.550287},{"date":"1985-10-08","open":0.551121,"high":0.554947,"low":0.547477,"close":0.553469},{"date":"1985-10-09","open":0.550287,"high":0.558069,"low":0.548297,"close":0.554772},{"date":"1985-10-10","open":0.554772,"high":0.557797,"low":0.552672,"close":0.555393},{"date":"1985-10-11","open":0.555056,"high":0.560292,"low":0.551359,"close":0.557242},{"date":"1985-10-14","open":0.558515,"high":0.56613,"low":0.557748,"close":0.5651},{"date":"1985-10-15","open":0.564758,"high":0.569221,"low":0.560229,"close":0.565421},{"date":"1985-10-16","open":0.567663,"high":0.577512,"low":0.566626,"close":0.575214},{"date":"1985-10-17","open":0.572761,"high":0.574756,"low":0.568284,"close":0.571437},{"date":"1985-10-18","open":0.56953,"high":0.572459,"low":0.566333,"close":0.567304},{"date":"1985-10-21","open":0.568511,"high":0.571559,"low":0.566717,"close":0.567577},{"date":"1985-10-22","open":0.567577,"high":0.579293,"low":0.563642,"close":0.569646},{"date":"1985-10-23","open":0.569818,"high":0.576494,"low":0.569301,"close":0.574742},{"date":"1985-10-24","open":0.575616,"high":0.577944,"low":0.572327,"close":0.574345},{"date":"1985-10-25","open":0.574345,"high":0.575603,"low":0.567981,"close":0.569277},{"date":"1985-10-28","open":0.570143,"high":0.571568,"low":0.567659,"close":0.570873},{"date":"1985-10-29","open":0.569833,"high":0.578774,"low":0.569487,"close":0.574643},{"date":"1985-10-30","open":0.575342,"high":0.58025,"low":0.574196,"close":0.579835},{"date":"1985-10-31","open":0.579129,"high":0.585077,"low":0.576583,"close":0.581022},{"date":"1985-11-01","open":0.582806,"high":0.590231,"low":0.573327,"close":0.583755},{"date":"1985-11-04","open":0.585116,"high":0.587753,"low":0.582168,"close":0.584684},{"date":"1985-11-05","open":0.585938,"high":0.590095,"low":0.583354,"close":0.58973},{"date":"1985-11-06","open":0.589188,"high":0.593329,"low":0.586995,"close":0.592197},{"date":"1985-11-07","open":0.593169,"high":0.599069,"low":0.590898,"close":0.596162},{"date":"1985-11-08","open":0.595793,"high":0.600712,"low":0.590945,"close":0.594963},{"date":"1985-11-11","open":0.597164,"high":0.609108,"low":0.596183,"close":0.607951},{"date":"1985-11-12","open":0.607389,"high":0.612959,"low":0.603462,"close":0.60798},{"date":"1985-11-13","open":0.60798,"high":0.608633,"low":0.599787,"close":0.604231},{"date":"1985-11-14","open":0.603675,"high":0.612327,"low":0.601528,"close":0.610988},{"date":"1985-11-15","open":0.610988,"high":0.616368,"low":0.605755,"close":0.610132},{"date":"1985-11-18","open":0.609945,"high":0.613302,"low":0.607163,"close":0.61198},{"date":"1985-11-19","open":0.611039,"high":0.615612,"low":0.607952,"close":0.611857},{"date":"1985-11-20","open":0.609791,"high":0.611606,"low":0.606168,"close":0.608905},{"date":"1985-11-21","open":0.608346,"high":0.617694,"low":0.607603,"close":0.61518},{"date":"1985-11-22","open":0.616876,"high":0.619473,"low":0.610167,"close":0.615516},{"date":"1985-11-25","open":0.610297,"high":0.611037,"low":0.60012,"close":0.602194},{"date":"1985-11-26","open":0.60401,"high":0.607918,"low":0.601835,"close":0.605888},{"date":"1985-11-27","open":0.608091,"high":0.622963,"low":0.607723,"close":0.621861},{"date":"1985-11-29","open":0.611903,"high":0.622399,"low":0.60911,"close":0.61769},{"date":"1985-12-02","open":0.616748,"high":0.626363,"low":0.609437,"close":0.613966},{"date":"1985-12-03","open":0.614531,"high":0.617071,"low":0.61174,"close":0.614815},{"date":"1985-12-04","open":0.610517,"high":0.627435,"low":0.610517,"close":0.627049},{"date":"1985-12-05","open":0.626665,"high":0.632054,"low":0.62302,"close":0.623677},{"date":"1985-12-06","open":0.624824,"high":0.625975,"low":0.619492,"close":0.622287},{"date":"1985-12-09","open":0.629426,"high":0.642947,"low":0.628616,"close":0.63868},{"date":"1985-12-10","open":0.640282,"high":0.644144,"low":0.63294,"close":0.636333},{"date":"1985-12-11","open":0.645782,"high":0.655087,"low":0.636044,"close":0.644517},{"date":"1985-12-12","open":0.646537,"high":0.651553,"low":0.640417,"close":0.645225},{"date":"1985-12-13","open":0.642817,"high":0.656193,"low":0.641421,"close":0.651583},{"date":"1985-12-16","open":0.653002,"high":0.663387,"low":0.644291,"close":0.65257},{"date":"1985-12-17","open":0.651367,"high":0.656723,"low":0.646347,"close":0.650355},{"date":"1985-12-18","open":0.651361,"high":0.655587,"low":0.638706,"close":0.641033},{"date":"1985-12-19","open":0.642013,"high":0.643978,"low":0.632557,"close":0.64187},{"date":"1985-12-20","open":0.640696,"high":0.648011,"low":0.637583,"close":0.64174},{"date":"1985-12-23","open":0.639059,"high":0.643502,"low":0.628968,"close":0.635303},{"date":"1985-12-24","open":0.636272,"high":0.63861,"low":0.628624,"close":0.63114},{"date":"1985-12-26","open":0.632295,"high":0.634382,"low":0.630673,"close":0.633659},{"date":"1985-12-27","open":0.633079,"high":0.63967,"low":0.629242,"close":0.637112},{"date":"1985-12-30","open":0.637112,"high":0.64101,"low":0.631361,"close":0.637266},{"date":"1985-12-31","open":0.639393,"high":0.64241,"low":0.633815,"close":0.638115},{"date":"1986-01-02","open":0.640631,"high":0.644146,"low":0.631018,"close":0.637245},{"date":"1986-01-03","open":0.638216,"high":0.642731,"low":0.634302,"close":0.63903},{"date":"1986-01-06","open":0.638064,"high":0.640692,"low":0.634421,"close":0.636982},{"date":"1986-01-07","open":0.635253,"high":0.645337,"low":0.632583,"close":0.642428},{"date":"1986-01-08","open":0.641079,"high":0.644354,"low":0.616612,"close":0.618774},{"date":"1986-01-09","open":0.618039,"high":0.621177,"low":0.593643,"close":0.606384},{"date":"1986-01-10","open":0.60319,"high":0.611954,"low":0.597789,"close":0.599942},{"date":"1986-01-13","open":0.601343,"high":0.607074,"low":0.598834,"close":0.605329},{"date":"1986-01-14","open":0.604444,"high":0.609912,"low":0.599012,"close":0.605982},{"date":"1986-01-15","open":0.595504,"high":0.601762,"low":0.588383,"close":0.593841},{"date":"1986-01-16","open":0.565924,"high":0.589239,"low":0.561867,"close":0.584927},{"date":"1986-01-17","open":0.583459,"high":0.593874,"low":0.577441,"close":0.582207},{"date":"1986-01-20","open":0.591291,"high":0.594156,"low":0.58121,"close":0.584427},{"date":"1986-01-21","open":0.578078,"high":0.59281,"low":0.570058,"close":0.583305},{"date":"1986-01-22","open":0.580835,"high":0.586646,"low":0.571216,"close":0.578919},{"date":"1986-01-23","open":0.577277,"high":0.584086,"low":0.573938,"close":0.580421},{"date":"1986-01-24","open":0.574705,"high":0.583465,"low":0.568942,"close":0.575977},{"date":"1986-01-27","open":0.572939,"high":0.587525,"low":0.571828,"close":0.585351},{"date":"1986-01-28","open":0.585601,"high":0.595234,"low":0.582257,"close":0.593186},{"date":"1986-01-29","open":0.592684,"high":0.601076,"low":0.588197,"close":0.590205},{"date":"1986-01-30","open":0.583005,"high":0.590894,"low":0.574272,"close":0.582443},{"date":"1986-01-31","open":0.585048,"high":0.605185,"low":0.58433,"close":0.600113},{"date":"1986-02-03","open":0.603362,"high":0.617056,"low":0.600795,"close":0.615889},{"date":"1986-02-04","open":0.624701,"high":0.639553,"low":0.614636,"close":0.630676},{"date":"1986-02-05","open":0.625081,"high":0.629521,"low":0.61884,"close":0.627645},{"date":"1986-02-06","open":0.627275,"high":0.635585,"low":0.622001,"close":0.627115},{"date":"1986-02-07","open":0.626931,"high":0.63539,"low":0.615898,"close":0.626453},{"date":"1986-02-10","open":0.622816,"high":0.636562,"low":0.622374,"close":0.634507},{"date":"1986-02-11","open":0.636187,"high":0.641225,"low":0.628763,"close":0.632084},{"date":"1986-02-12","open":0.633196,"high":0.638559,"low":0.63051,"close":0.633715},{"date":"1986-02-13","open":0.641813,"high":0.649955,"low":0.637596,"close":0.648375},{"date":"1986-02-14","open":0.654819,"high":0.662526,"low":0.644187,"close":0.653659},{"date":"1986-02-18","open":0.653659,"high":0.66166,"low":0.642991,"close":0.654843},{"date":"1986-02-19","open":0.646657,"high":0.66121,"low":0.633776,"close":0.64826},{"date":"1986-02-20","open":0.645404,"high":0.656873,"low":0.641933,"close":0.650908},{"date":"1986-02-21","open":0.652054,"high":0.66123,"low":0.647117,"close":0.654297},{"date":"1986-02-24","open":0.650014,"high":0.657973,"low":0.635668,"close":0.639145},{"date":"1986-02-25","open":0.631944,"high":0.64298,"low":0.622741,"close":0.6394},{"date":"1986-02-26","open":0.642874,"high":0.666439,"low":0.637754,"close":0.661861},{"date":"1986-02-27","open":0.658941,"high":0.677052,"low":0.656123,"close":0.668544},{"date":"1986-02-28","open":0.666383,"high":0.673125,"low":0.659316,"close":0.665455},{"date":"1986-03-03","open":0.666432,"high":0.674955,"low":0.658094,"close":0.662026},{"date":"1986-03-04","open":0.651503,"high":0.671978,"low":0.64536,"close":0.648497},{"date":"1986-03-05","open":0.651002,"high":0.661273,"low":0.639919,"close":0.651205},{"date":"1986-03-06","open":0.651917,"high":0.65801,"low":0.644978,"close":0.653877},{"date":"1986-03-07","open":0.654448,"high":0.659854,"low":0.647734,"close":0.652502},{"date":"1986-03-10","open":0.659561,"high":0.666021,"low":0.654165,"close":0.660006},{"date":"1986-03-11","open":0.659046,"high":0.675437,"low":0.655803,"close":0.67176},{"date":"1986-03-12","open":0.669624,"high":0.680093,"low":0.65576,"close":0.658754},{"date":"1986-03-13","open":0.661565,"high":0.671326,"low":0.656271,"close":0.667784},{"date":"1986-03-14","open":0.668166,"high":0.680915,"low":0.664514,"close":0.677988},{"date":"1986-03-17","open":0.677405,"high":0.677794,"low":0.658653,"close":0.668957},{"date":"1986-03-18","open":0.668575,"high":0.67868,"low":0.663474,"close":0.67308},{"date":"1986-03-19","open":0.674042,"high":0.681614,"low":0.669505,"close":0.671608},{"date":"1986-03-20","open":0.671225,"high":0.6774,"low":0.666478,"close":0.670655},{"date":"1986-03-21","open":0.672371,"high":0.675057,"low":0.648749,"close":0.652882},{"date":"1986-03-24","open":0.662898,"high":0.673333,"low":0.656853,"close":0.669883},{"date":"1986-03-25","open":0.662901,"high":0.686694,"low":0.658085,"close":0.682326},{"date":"1986-03-26","open":0.681335,"high":0.695699,"low":0.678745,"close":0.688425},{"date":"1986-03-27","open":0.689826,"high":0.701666,"low":0.688225,"close":0.696502},{"date":"1986-03-31","open":0.690665,"high":0.718144,"low":0.688092,"close":0.71356},{"date":"1986-04-01","open":0.711012,"high":0.722793,"low":0.694405,"close":0.697745},{"date":"1986-04-02","open":0.696711,"high":0.6984,"low":0.684859,"close":0.694286},{"date":"1986-04-03","open":0.695926,"high":0.70468,"low":0.68437,"close":0.686968},{"date":"1986-04-04","open":0.689004,"high":0.690499,"low":0.672122,"close":0.675798},{"date":"1986-04-07","open":0.676198,"high":0.676812,"low":0.65919,"close":0.667533},{"date":"1986-04-08","open":0.66559,"high":0.694502,"low":0.663657,"close":0.681015},{"date":"1986-04-09","open":0.683207,"high":0.695718,"low":0.676172,"close":0.68308},{"date":"1986-04-10","open":0.687905,"high":0.697758,"low":0.681884,"close":0.691952},{"date":"1986-04-11","open":0.690336,"high":0.694453,"low":0.674692,"close":0.67905},{"date":"1986-04-14","open":0.683971,"high":0.69398,"low":0.681418,"close":0.689367},{"date":"1986-04-15","open":0.689767,"high":0.697802,"low":0.682353,"close":0.692283},{"date":"1986-04-16","open":0.694102,"high":0.714492,"low":0.693293,"close":0.708453},{"date":"1986-04-17","open":0.708246,"high":0.719574,"low":0.704397,"close":0.711654},{"date":"1986-04-18","open":0.705457,"high":0.707762,"low":0.685787,"close":0.699106},{"date":"1986-04-21","open":0.704593,"high":0.713228,"low":0.699075,"close":0.707955},{"date":"1986-04-22","open":0.705913,"high":0.709246,"low":0.68766,"close":0.694613},{"date":"1986-04-23","open":0.695809,"high":0.698415,"low":0.686924,"close":0.694484},{"date":"1986-04-24","open":0.696686,"high":0.704112,"low":0.695596,"close":0.697263},{"date":"1986-04-25","open":0.69948,"high":0.70214,"low":0.691872,"close":0.699856},{"date":"1986-04-28","open":0.70026,"high":0.706217,"low":0.695789,"close":0.70295},{"date":"1986-04-29","open":0.706628,"high":0.708877,"low":0.684492,"close":0.693312},{"date":"1986-04-30","open":0.693141,"high":0.693141,"low":0.674484,"close":0.676587},{"date":"1986-05-01","open":0.676782,"high":0.693128,"low":0.672245,"close":0.685998},{"date":"1986-05-02","open":0.685598,"high":0.690569,"low":0.677517,"close":0.681143},{"date":"1986-05-05","open":0.681538,"high":0.693495,"low":0.680156,"close":0.690674},{"date":"1986-05-06","open":0.697155,"high":0.701856,"low":0.686403,"close":0.689651},{"date":"1986-05-07","open":0.688675,"high":0.691057,"low":0.672936,"close":0.682707},{"date":"1986-05-08","open":0.681721,"high":0.692147,"low":0.679758,"close":0.686339},{"date":"1986-05-09","open":0.685347,"high":0.690084,"low":0.676175,"close":0.688423},{"date":"1986-05-12","open":0.685447,"high":0.691592,"low":0.682268,"close":0.687641},{"date":"1986-05-13","open":0.689637,"high":0.694511,"low":0.683126,"close":0.685048},{"date":"1986-05-14","open":0.687238,"high":0.692536,"low":0.685212,"close":0.692335},{"date":"1986-05-15","open":0.692536,"high":0.693547,"low":0.681019,"close":0.682673},{"date":"1986-05-16","open":0.682475,"high":0.683469,"low":0.67439,"close":0.677022},{"date":"1986-05-19","open":0.678601,"high":0.686882,"low":0.676988,"close":0.684473},{"date":"1986-05-20","open":0.687906,"high":0.6992,"low":0.683858,"close":0.69485},{"date":"1986-05-21","open":0.695669,"high":0.698202,"low":0.6925,"close":0.692908},{"date":"1986-05-22","open":0.692704,"high":0.707034,"low":0.685644,"close":0.700876},{"date":"1986-05-23","open":0.703958,"high":0.709938,"low":0.699243,"close":0.704877},{"date":"1986-05-27","open":0.706735,"high":0.71714,"low":0.70426,"close":0.716062},{"date":"1986-05-28","open":0.715016,"high":0.723392,"low":0.710038,"close":0.720088},{"date":"1986-05-29","open":0.712803,"high":0.718726,"low":0.706074,"close":0.71464},{"date":"1986-05-30","open":0.715052,"high":0.719786,"low":0.709151,"close":0.712619},{"date":"1986-06-02","open":0.710687,"high":0.71892,"low":0.703288,"close":0.710055},{"date":"1986-06-03","open":0.708618,"high":0.712656,"low":0.703842,"close":0.711005},{"date":"1986-06-04","open":0.712036,"high":0.716822,"low":0.702345,"close":0.707483},{"date":"1986-06-05","open":0.707483,"high":0.713713,"low":0.704515,"close":0.712855},{"date":"1986-06-06","open":0.711616,"high":0.714489,"low":0.707672,"close":0.7125},{"date":"1986-06-09","open":0.71312,"high":0.713742,"low":0.675155,"close":0.67747},{"date":"1986-06-10","open":0.681705,"high":0.684964,"low":0.674873,"close":0.682175},{"date":"1986-06-11","open":0.681981,"high":0.68796,"low":0.675353,"close":0.685613},{"date":"1986-06-12","open":0.683787,"high":0.692775,"low":0.681484,"close":0.690366},{"date":"1986-06-13","open":0.690206,"high":0.705219,"low":0.687849,"close":0.704501},{"date":"1986-06-16","open":0.7238,"high":0.732541,"low":0.702896,"close":0.729274},{"date":"1986-06-17","open":0.72712,"high":0.730308,"low":0.716049,"close":0.720159},{"date":"1986-06-18","open":0.716569,"high":0.720688,"low":0.709062,"close":0.719501},{"date":"1986-06-19","open":0.718867,"high":0.723793,"low":0.712555,"close":0.715928},{"date":"1986-06-20","open":0.715509,"high":0.727593,"low":0.710483,"close":0.722439},{"date":"1986-06-23","open":0.722229,"high":0.722861,"low":0.71061,"close":0.714419},{"date":"1986-06-24","open":0.715044,"high":0.724212,"low":0.707347,"close":0.715614},{"date":"1986-06-25","open":0.714372,"high":0.723546,"low":0.710878,"close":0.717171},{"date":"1986-06-26","open":0.716345,"high":0.720064,"low":0.712248,"close":0.717657},{"date":"1986-06-27","open":0.717037,"high":0.723674,"low":0.715799,"close":0.719516},{"date":"1986-06-30","open":0.716212,"high":0.726515,"low":0.713143,"close":0.721427},{"date":"1986-07-01","open":0.719902,"high":0.731611,"low":0.7195,"close":0.728861},{"date":"1986-07-02","open":0.730551,"high":0.737547,"low":0.728981,"close":0.732676},{"date":"1986-07-03","open":0.732039,"high":0.734863,"low":0.725888,"close":0.728981},{"date":"1986-07-07","open":0.72877,"high":0.729673,"low":0.702509,"close":0.705551},{"date":"1986-07-08","open":0.698883,"high":0.700718,"low":0.679176,"close":0.687899},{"date":"1986-07-09","open":0.687312,"high":0.697875,"low":0.686356,"close":0.694565},{"date":"1986-07-10","open":0.696358,"high":0.700144,"low":0.686115,"close":0.697103},{"date":"1986-07-11","open":0.695308,"high":0.700662,"low":0.690712,"close":0.696435},{"date":"1986-07-14","open":0.698443,"high":0.700058,"low":0.685204,"close":0.687385},{"date":"1986-07-15","open":0.685546,"high":0.686423,"low":0.666476,"close":0.669321},{"date":"1986-07-16","open":0.668173,"high":0.679292,"low":0.667409,"close":0.67396},{"date":"1986-07-17","open":0.675316,"high":0.681007,"low":0.673574,"close":0.677},{"date":"1986-07-18","open":0.677778,"high":0.684147,"low":0.655294,"close":0.663001},{"date":"1986-07-21","open":0.664866,"high":0.667561,"low":0.661044,"close":0.664342},{"date":"1986-07-22","open":0.66584,"high":0.675219,"low":0.664189,"close":0.673396},{"date":"1986-07-23","open":0.678218,"high":0.694485,"low":0.677196,"close":0.683868},{"date":"1986-07-24","open":0.68471,"high":0.686334,"low":0.676897,"close":0.68122},{"date":"1986-07-25","open":0.680944,"high":0.690491,"low":0.679081,"close":0.689891},{"date":"1986-07-28","open":0.681032,"high":0.681174,"low":0.660202,"close":0.66463},{"date":"1986-07-29","open":0.666252,"high":0.671246,"low":0.662147,"close":0.665957},{"date":"1986-07-30","open":0.654675,"high":0.663073,"low":0.647957,"close":0.65976},{"date":"1986-07-31","open":0.644659,"high":0.649452,"low":0.635308,"close":0.63868},{"date":"1986-08-01","open":0.643379,"high":0.650797,"low":0.632318,"close":0.639211},{"date":"1986-08-04","open":0.640955,"high":0.648754,"low":0.629875,"close":0.643025},{"date":"1986-08-05","open":0.646017,"high":0.654159,"low":0.63862,"close":0.647446},{"date":"1986-08-06","open":0.642358,"high":0.647966,"low":0.635745,"close":0.644463},{"date":"1986-08-07","open":0.642714,"high":0.646618,"low":0.637642,"close":0.641863},{"date":"1986-08-08","open":0.629588,"high":0.637035,"low":0.615707,"close":0.619294},{"date":"1986-08-11","open":0.596675,"high":0.61374,"low":0.585587,"close":0.603965},{"date":"1986-08-12","open":0.614764,"high":0.624026,"low":0.609252,"close":0.620133},{"date":"1986-08-13","open":0.611407,"high":0.637801,"low":0.608411,"close":0.627189},{"date":"1986-08-14","open":0.628312,"high":0.632957,"low":0.62191,"close":0.625476},{"date":"1986-08-15","open":0.62659,"high":0.63863,"low":0.624873,"close":0.633393},{"date":"1986-08-18","open":0.641948,"high":0.649109,"low":0.636783,"close":0.646238},{"date":"1986-08-19","open":0.650486,"high":0.653686,"low":0.638494,"close":0.647008},{"date":"1986-08-20","open":0.640338,"high":0.652311,"low":0.637306,"close":0.648585},{"date":"1986-08-21","open":0.647744,"high":0.651027,"low":0.636622,"close":0.639196},{"date":"1986-08-22","open":0.636913,"high":0.663868,"low":0.632986,"close":0.659262},{"date":"1986-08-25","open":0.654948,"high":0.655131,"low":0.639216,"close":0.641164},{"date":"1986-08-26","open":0.642494,"high":0.660339,"low":0.637371,"close":0.655705},{"date":"1986-08-27","open":0.660157,"high":0.66468,"low":0.652194,"close":0.655708},{"date":"1986-08-28","open":0.649487,"high":0.651773,"low":0.638717,"close":0.645},{"date":"1986-08-29","open":0.640101,"high":0.656512,"low":0.636325,"close":0.643097},{"date":"1986-09-02","open":0.63391,"high":0.637875,"low":0.600823,"close":0.603937},{"date":"1986-09-03","open":0.602473,"high":0.612191,"low":0.595884,"close":0.609505},{"date":"1986-09-04","open":0.613693,"high":0.624103,"low":0.591787,"close":0.610903},{"date":"1986-09-05","open":0.600781,"high":0.603634,"low":0.582163,"close":0.5848},{"date":"1986-09-08","open":0.592128,"high":0.606465,"low":0.579451,"close":0.595917},{"date":"1986-09-09","open":0.59506,"high":0.605835,"low":0.589637,"close":0.597659},{"date":"1986-09-10","open":0.591663,"high":0.614789,"low":0.577723,"close":0.602879},{"date":"1986-09-11","open":0.601119,"high":0.613052,"low":0.567521,"close":0.569443},{"date":"1986-09-12","open":0.55467,"high":0.565306,"low":0.531953,"close":0.54726},{"date":"1986-09-15","open":0.554495,"high":0.561012,"low":0.542925,"close":0.54923},{"date":"1986-09-16","open":0.545076,"high":0.555545,"low":0.536592,"close":0.551452},{"date":"1986-09-17","open":0.550428,"high":0.562314,"low":0.549596,"close":0.5532},{"date":"1986-09-18","open":0.551595,"high":0.557105,"low":0.541498,"close":0.549716},{"date":"1986-09-19","open":0.535253,"high":0.537133,"low":0.522514,"close":0.526553},{"date":"1986-09-22","open":0.524153,"high":0.53637,"low":0.520628,"close":0.527695},{"date":"1986-09-23","open":0.534,"high":0.54163,"low":0.529584,"close":0.540528},{"date":"1986-09-24","open":0.536811,"high":0.54484,"low":0.536026,"close":0.541927},{"date":"1986-09-25","open":0.534171,"high":0.545933,"low":0.525085,"close":0.528327},{"date":"1986-09-26","open":0.530503,"high":0.544075,"low":0.526455,"close":0.538192},{"date":"1986-09-29","open":0.535709,"high":0.550308,"low":0.525893,"close":0.538305},{"date":"1986-09-30","open":0.539062,"high":0.547229,"low":0.532816,"close":0.538204},{"date":"1986-10-01","open":0.537578,"high":0.550493,"low":0.537329,"close":0.544268},{"date":"1986-10-02","open":0.540741,"high":0.542933,"low":0.52544,"close":0.530311},{"date":"1986-10-03","open":0.529231,"high":0.542522,"low":0.523712,"close":0.534194},{"date":"1986-10-06","open":0.530797,"high":0.536082,"low":0.523389,"close":0.530217},{"date":"1986-10-07","open":0.531928,"high":0.537186,"low":0.52404,"close":0.527001},{"date":"1986-10-08","open":0.529142,"high":0.538518,"low":0.523359,"close":0.534991},{"date":"1986-10-09","open":0.537276,"high":0.555893,"low":0.534028,"close":0.544688},{"date":"1986-10-10","open":0.545926,"high":0.546921,"low":0.539084,"close":0.541956},{"date":"1986-10-13","open":0.540431,"high":0.542696,"low":0.537189,"close":0.539593},{"date":"1986-10-14","open":0.542299,"high":0.552137,"low":0.537916,"close":0.546736},{"date":"1986-10-15","open":0.552488,"high":0.564816,"low":0.548799,"close":0.557033},{"date":"1986-10-16","open":0.556454,"high":0.562219,"low":0.555478,"close":0.560435},{"date":"1986-10-17","open":0.56956,"high":0.570989,"low":0.558398,"close":0.565703},{"date":"1986-10-20","open":0.565302,"high":0.565972,"low":0.544102,"close":0.550175},{"date":"1986-10-21","open":0.550828,"high":0.55475,"low":0.545888,"close":0.55125},{"date":"1986-10-22","open":0.548581,"high":0.557062,"low":0.546259,"close":0.551108},{"date":"1986-10-23","open":0.552056,"high":0.575654,"low":0.551494,"close":0.573126},{"date":"1986-10-24","open":0.578718,"high":0.585941,"low":0.573406,"close":0.581547},{"date":"1986-10-27","open":0.578204,"high":0.584791,"low":0.571787,"close":0.58194},{"date":"1986-10-28","open":0.579636,"high":0.5845,"low":0.573966,"close":0.578062},{"date":"1986-10-29","open":0.588512,"high":0.595062,"low":0.583732,"close":0.591554},{"date":"1986-10-30","open":0.592792,"high":0.602369,"low":0.586371,"close":0.59456},{"date":"1986-10-31","open":0.607731,"high":0.611275,"low":0.596489,"close":0.601677},{"date":"1986-11-03","open":0.602395,"high":0.607213,"low":0.595678,"close":0.604228},{"date":"1986-11-04","open":0.599512,"high":0.601489,"low":0.591959,"close":0.598881},{"date":"1986-11-05","open":0.600952,"high":0.608498,"low":0.598219,"close":0.603623},{"date":"1986-11-06","open":0.605006,"high":0.606038,"low":0.591239,"close":0.596193},{"date":"1986-11-07","open":0.599634,"high":0.600317,"low":0.593602,"close":0.598563},{"date":"1986-11-10","open":0.596481,"high":0.608702,"low":0.5913,"close":0.604},{"date":"1986-11-11","open":0.603309,"high":0.608921,"low":0.600586,"close":0.603665},{"date":"1986-11-12","open":0.604798,"high":0.609274,"low":0.599658,"close":0.602443},{"date":"1986-11-13","open":0.601537,"high":0.605747,"low":0.59148,"close":0.593455},{"date":"1986-11-14","open":0.591265,"high":0.614347,"low":0.587995,"close":0.613089},{"date":"1986-11-17","open":0.616646,"high":0.631742,"low":0.611072,"close":0.624737},{"date":"1986-11-18","open":0.621995,"high":0.624147,"low":0.599417,"close":0.600203},{"date":"1986-11-19","open":0.601244,"high":0.615787,"low":0.596077,"close":0.611737},{"date":"1986-11-20","open":0.61221,"high":0.624645,"low":0.605503,"close":0.617947},{"date":"1986-11-21","open":0.618528,"high":0.654396,"low":0.616798,"close":0.648194},{"date":"1986-11-24","open":0.64615,"high":0.652975,"low":0.639567,"close":0.647097},{"date":"1986-11-25","open":0.648598,"high":0.654311,"low":0.637752,"close":0.643594},{"date":"1986-11-26","open":0.649071,"high":0.654483,"low":0.644291,"close":0.64936},{"date":"1986-11-28","open":0.630722,"high":0.634632,"low":0.626439,"close":0.631256},{"date":"1986-12-01","open":0.61995,"high":0.635765,"low":0.608971,"close":0.626541},{"date":"1986-12-02","open":0.629735,"high":0.650781,"low":0.627804,"close":0.646475},{"date":"1986-12-03","open":0.652118,"high":0.655193,"low":0.635483,"close":0.641359},{"date":"1986-12-04","open":0.642658,"high":0.658266,"low":0.638747,"close":0.646005},{"date":"1986-12-05","open":0.645536,"high":0.649667,"low":0.63632,"close":0.639272},{"date":"1986-12-08","open":0.638596,"high":0.647908,"low":0.630882,"close":0.637948},{"date":"1986-12-09","open":0.640224,"high":0.647103,"low":0.634385,"close":0.638525},{"date":"1986-12-10","open":0.638361,"high":0.645114,"low":0.627527,"close":0.638413},{"date":"1986-12-11","open":0.641867,"high":0.643869,"low":0.627284,"close":0.630353},{"date":"1986-12-12","open":0.631155,"high":0.633444,"low":0.623316,"close":0.624937},{"date":"1986-12-15","open":0.620602,"high":0.625895,"low":0.613066,"close":0.623017},{"date":"1986-12-16","open":0.623643,"high":0.635264,"low":0.620828,"close":0.630936},{"date":"1986-12-17","open":0.629748,"high":0.632692,"low":0.622018,"close":0.626259},{"date":"1986-12-18","open":0.625942,"high":0.629439,"low":0.619221,"close":0.620362},{"date":"1986-12-19","open":0.621168,"high":0.634255,"low":0.617039,"close":0.63095},{"date":"1986-12-22","open":0.624794,"high":0.632869,"low":0.61739,"close":0.627681},{"date":"1986-12-23","open":0.627681,"high":0.637494,"low":0.619894,"close":0.629221},{"date":"1986-12-24","open":0.627618,"high":0.630663,"low":0.624892,"close":0.627863},{"date":"1986-12-29","open":0.62665,"high":0.631186,"low":0.618663,"close":0.624317},{"date":"1986-12-30","open":0.62493,"high":0.626075,"low":0.618737,"close":0.620209},{"date":"1986-12-31","open":0.618004,"high":0.619995,"low":0.591373,"close":0.595159},{"date":"1987-01-02","open":0.595744,"high":0.611538,"low":0.590083,"close":0.610025},{"date":"1987-01-05","open":0.611538,"high":0.631267,"low":0.607768,"close":0.622691},{"date":"1987-01-06","open":0.622102,"high":0.63213,"low":0.619966,"close":0.628493},{"date":"1987-01-07","open":0.630689,"high":0.638981,"low":0.62429,"close":0.631536},{"date":"1987-01-08","open":0.629896,"high":0.639523,"low":0.627696,"close":0.636989},{"date":"1987-01-09","open":0.637571,"high":0.649624,"low":0.627721,"close":0.63492},{"date":"1987-01-12","open":0.628724,"high":0.638086,"low":0.622995,"close":0.634569},{"date":"1987-01-13","open":0.633025,"high":0.635399,"low":0.628083,"close":0.630488},{"date":"1987-01-14","open":0.623381,"high":0.631538,"low":0.615213,"close":0.626527},{"date":"1987-01-15","open":0.632892,"high":0.643844,"low":0.627875,"close":0.636667},{"date":"1987-01-16","open":0.639663,"high":0.644418,"low":0.631867,"close":0.638102},{"date":"1987-01-19","open":0.627232,"high":0.638852,"low":0.621176,"close":0.636286},{"date":"1987-01-20","open":0.642816,"high":0.66921,"low":0.638478,"close":0.659089},{"date":"1987-01-21","open":0.659089,"high":0.666183,"low":0.65271,"close":0.655186},{"date":"1987-01-22","open":0.651679,"high":0.671198,"low":0.64852,"close":0.66987},{"date":"1987-01-23","open":0.674655,"high":0.701698,"low":0.661108,"close":0.66642},{"date":"1987-01-26","open":0.665435,"high":0.666831,"low":0.648414,"close":0.655507},{"date":"1987-01-27","open":0.657105,"high":0.669866,"low":0.648413,"close":0.658528},{"date":"1987-01-28","open":0.656475,"high":0.67742,"low":0.654748,"close":0.670726},{"date":"1987-01-29","open":0.664415,"high":0.670989,"low":0.65326,"close":0.658281},{"date":"1987-01-30","open":0.682189,"high":0.6856,"low":0.662711,"close":0.670286},{"date":"1987-02-02","open":0.668977,"high":0.685661,"low":0.66301,"close":0.68293},{"date":"1987-02-03","open":0.681751,"high":0.691119,"low":0.675582,"close":0.677775},{"date":"1987-02-04","open":0.678108,"high":0.689813,"low":0.672898,"close":0.688429},{"date":"1987-02-05","open":0.689108,"high":0.703364,"low":0.680488,"close":0.68878},{"date":"1987-02-06","open":0.692512,"high":0.695263,"low":0.686798,"close":0.687383},{"date":"1987-02-09","open":0.687721,"high":0.692825,"low":0.676195,"close":0.683104},{"date":"1987-02-10","open":0.685461,"high":0.687324,"low":0.670647,"close":0.677179},{"date":"1987-02-11","open":0.676845,"high":0.688253,"low":0.675461,"close":0.684439},{"date":"1987-02-12","open":0.683933,"high":0.700353,"low":0.674274,"close":0.691991},{"date":"1987-02-13","open":0.690777,"high":0.705804,"low":0.684956,"close":0.698028},{"date":"1987-02-17","open":0.6996,"high":0.725515,"low":0.698551,"close":0.722943},{"date":"1987-02-18","open":0.722759,"high":0.73467,"low":0.71385,"close":0.722034},{"date":"1987-02-19","open":0.720758,"high":0.725945,"low":0.703445,"close":0.709138},{"date":"1987-02-20","open":0.712145,"high":0.714414,"low":0.693947,"close":0.698507},{"date":"1987-02-23","open":0.70298,"high":0.708085,"low":0.686076,"close":0.697924},{"date":"1987-02-24","open":0.699827,"high":0.706206,"low":0.694253,"close":0.69916},{"date":"1987-02-25","open":0.689951,"high":0.705439,"low":0.686806,"close":0.700888},{"date":"1987-02-26","open":0.699507,"high":0.705357,"low":0.685878,"close":0.692681},{"date":"1987-02-27","open":0.693529,"high":0.700345,"low":0.691031,"close":0.697595},{"date":"1987-03-02","open":0.698893,"high":0.703631,"low":0.692931,"close":0.697732},{"date":"1987-03-03","open":0.697904,"high":0.701184,"low":0.691229,"close":0.6945},{"date":"1987-03-04","open":0.69467,"high":0.708618,"low":0.688275,"close":0.700194},{"date":"1987-03-05","open":0.699685,"high":0.712601,"low":0.696429,"close":0.710665},{"date":"1987-03-06","open":0.711187,"high":0.714352,"low":0.704833,"close":0.712751},{"date":"1987-03-09","open":0.715031,"high":0.717502,"low":0.703725,"close":0.709225},{"date":"1987-03-10","open":0.709225,"high":0.716605,"low":0.703888,"close":0.712368},{"date":"1987-03-11","open":0.712393,"high":0.716936,"low":0.706027,"close":0.711021},{"date":"1987-03-12","open":0.708468,"high":0.71494,"low":0.7034,"close":0.710466},{"date":"1987-03-13","open":0.709946,"high":0.724045,"low":0.705819,"close":0.715778},{"date":"1987-03-16","open":0.71399,"high":0.714367,"low":0.703066,"close":0.708879},{"date":"1987-03-17","open":0.706969,"high":0.725372,"low":0.705784,"close":0.718953},{"date":"1987-03-18","open":0.719002,"high":0.728617,"low":0.714317,"close":0.721133},{"date":"1987-03-19","open":0.72101,"high":0.727781,"low":0.719321,"close":0.724157},{"date":"1987-03-20","open":0.724692,"high":0.736586,"low":0.723088,"close":0.733867},{"date":"1987-03-23","open":0.73258,"high":0.740157,"low":0.723492,"close":0.733106},{"date":"1987-03-24","open":0.732774,"high":0.738913,"low":0.724101,"close":0.728423},{"date":"1987-03-25","open":0.726554,"high":0.731226,"low":0.71927,"close":0.726784},{"date":"1987-03-26","open":0.729456,"high":0.736724,"low":0.728194,"close":0.730945},{"date":"1987-03-27","open":0.723462,"high":0.725066,"low":0.698255,"close":0.700568},{"date":"1987-03-30","open":0.691015,"high":0.695467,"low":0.666876,"close":0.679033},{"date":"1987-03-31","open":0.678897,"high":0.691144,"low":0.676662,"close":0.690088},{"date":"1987-04-01","open":0.690154,"high":0.694489,"low":0.678766,"close":0.692024},{"date":"1987-04-02","open":0.69095,"high":0.703632,"low":0.684529,"close":0.695476},{"date":"1987-04-03","open":0.694513,"high":0.719436,"low":0.689387,"close":0.708681},{"date":"1987-04-06","open":0.705305,"high":0.717157,"low":0.703207,"close":0.714505},{"date":"1987-04-07","open":0.710447,"high":0.719039,"low":0.695592,"close":0.696129},{"date":"1987-04-08","open":0.699811,"high":0.707329,"low":0.690641,"close":0.70092},{"date":"1987-04-09","open":0.698918,"high":0.701154,"low":0.665829,"close":0.670928},{"date":"1987-04-10","open":0.667777,"high":0.675575,"low":0.660477,"close":0.669773},{"date":"1987-04-13","open":0.667001,"high":0.669313,"low":0.646345,"close":0.647958},{"date":"1987-04-14","open":0.640668,"high":0.642131,"low":0.604805,"close":0.614078},{"date":"1987-04-15","open":0.623844,"high":0.640332,"low":0.621876,"close":0.637044},{"date":"1987-04-16","open":0.635642,"high":0.658862,"low":0.635336,"close":0.641426},{"date":"1987-04-20","open":0.64114,"high":0.648,"low":0.62034,"close":0.626292},{"date":"1987-04-21","open":0.625558,"high":0.654174,"low":0.61699,"close":0.649823},{"date":"1987-04-22","open":0.650499,"high":0.658277,"low":0.632951,"close":0.634674},{"date":"1987-04-23","open":0.631881,"high":0.640354,"low":0.609389,"close":0.618947},{"date":"1987-04-24","open":0.616531,"high":0.620151,"low":0.594461,"close":0.604769},{"date":"1987-04-27","open":0.5865,"high":0.645743,"low":0.57486,"close":0.631906},{"date":"1987-04-28","open":0.622141,"high":0.638281,"low":0.616966,"close":0.621311},{"date":"1987-04-29","open":0.624486,"high":0.637622,"low":0.620373,"close":0.627497},{"date":"1987-04-30","open":0.626828,"high":0.642765,"low":0.621603,"close":0.631676},{"date":"1987-05-01","open":0.630055,"high":0.636725,"low":0.621249,"close":0.626834},{"date":"1987-05-04","open":0.625451,"high":0.631374,"low":0.613518,"close":0.622012},{"date":"1987-05-05","open":0.620279,"high":0.647807,"low":0.619572,"close":0.640929},{"date":"1987-05-06","open":0.645574,"high":0.648828,"low":0.635911,"close":0.641211},{"date":"1987-05-07","open":0.647917,"high":0.651592,"low":0.636929,"close":0.641232},{"date":"1987-05-08","open":0.644923,"high":0.651661,"low":0.636409,"close":0.642369},{"date":"1987-05-11","open":0.643355,"high":0.657328,"low":0.636572,"close":0.637033},{"date":"1987-05-12","open":0.632473,"high":0.63858,"low":0.624312,"close":0.635536},{"date":"1987-05-13","open":0.63487,"high":0.641699,"low":0.623906,"close":0.639087},{"date":"1987-05-14","open":0.634535,"high":0.639437,"low":0.628648,"close":0.631959},{"date":"1987-05-15","open":0.626688,"high":0.629795,"low":0.602413,"close":0.603591},{"date":"1987-05-18","open":0.604479,"high":0.613511,"low":0.591398,"close":0.606282},{"date":"1987-05-19","open":0.606688,"high":0.612119,"low":0.582352,"close":0.584612},{"date":"1987-05-20","open":0.581331,"high":0.595358,"low":0.575306,"close":0.587809},{"date":"1987-05-21","open":0.590722,"high":0.602326,"low":0.588431,"close":0.595726},{"date":"1987-05-22","open":0.592952,"high":0.613268,"low":0.592576,"close":0.607318},{"date":"1987-05-26","open":0.629119,"high":0.648956,"low":0.615398,"close":0.639907},{"date":"1987-05-27","open":0.643808,"high":0.651681,"low":0.638436,"close":0.643768},{"date":"1987-05-28","open":0.631104,"high":0.637298,"low":0.619226,"close":0.632775},{"date":"1987-05-29","open":0.636258,"high":0.644095,"low":0.631567,"close":0.636184},{"date":"1987-06-01","open":0.645428,"high":0.653447,"low":0.639606,"close":0.641785},{"date":"1987-06-02","open":0.637948,"high":0.640414,"low":0.617984,"close":0.624643},{"date":"1987-06-03","open":0.629357,"high":0.644706,"low":0.627714,"close":0.644281},{"date":"1987-06-04","open":0.644967,"high":0.649263,"low":0.635882,"close":0.64402},{"date":"1987-06-05","open":0.642941,"high":0.645755,"low":0.636799,"close":0.639603},{"date":"1987-06-08","open":0.634097,"high":0.654539,"low":0.628747,"close":0.653137},{"date":"1987-06-09","open":0.648568,"high":0.651182,"low":0.638817,"close":0.642351},{"date":"1987-06-10","open":0.642768,"high":0.65794,"low":0.636787,"close":0.644852},{"date":"1987-06-11","open":0.644637,"high":0.649164,"low":0.634535,"close":0.637903},{"date":"1987-06-12","open":0.645989,"high":0.6614,"low":0.645763,"close":0.657267},{"date":"1987-06-15","open":0.667301,"high":0.674003,"low":0.660144,"close":0.663762},{"date":"1987-06-16","open":0.663282,"high":0.674917,"low":0.660699,"close":0.674397},{"date":"1987-06-17","open":0.672781,"high":0.677916,"low":0.665419,"close":0.674657},{"date":"1987-06-18","open":0.671617,"high":0.675039,"low":0.664287,"close":0.672437},{"date":"1987-06-19","open":0.67189,"high":0.685201,"low":0.670507,"close":0.684132},{"date":"1987-06-22","open":0.688296,"high":0.708867,"low":0.687041,"close":0.702473},{"date":"1987-06-23","open":0.699797,"high":0.70548,"low":0.690191,"close":0.694975},{"date":"1987-06-24","open":0.690795,"high":0.696214,"low":0.68482,"close":0.68741},{"date":"1987-06-25","open":0.693492,"high":0.700249,"low":0.689573,"close":0.696169},{"date":"1987-06-26","open":0.695028,"high":0.695073,"low":0.677788,"close":0.682426},{"date":"1987-06-29","open":0.685603,"high":0.688603,"low":0.676555,"close":0.685136},{"date":"1987-06-30","open":0.684961,"high":0.688268,"low":0.669635,"close":0.672269},{"date":"1987-07-01","open":0.673289,"high":0.678874,"low":0.6671,"close":0.674099},{"date":"1987-07-02","open":0.672945,"high":0.683795,"low":0.671707,"close":0.680994},{"date":"1987-07-06","open":0.687604,"high":0.69119,"low":0.674867,"close":0.677149},{"date":"1987-07-07","open":0.68182,"high":0.697469,"low":0.679897,"close":0.689083},{"date":"1987-07-08","open":0.693145,"high":0.696343,"low":0.679569,"close":0.689996},{"date":"1987-07-09","open":0.690482,"high":0.696423,"low":0.685746,"close":0.688272},{"date":"1987-07-10","open":0.688031,"high":0.692567,"low":0.683653,"close":0.691413},{"date":"1987-07-13","open":0.690728,"high":0.692745,"low":0.67932,"close":0.685756},{"date":"1987-07-14","open":0.684167,"high":0.694279,"low":0.681729,"close":0.691168},{"date":"1987-07-15","open":0.691146,"high":0.695675,"low":0.676746,"close":0.681792},{"date":"1987-07-16","open":0.68457,"high":0.690574,"low":0.681044,"close":0.686649},{"date":"1987-07-17","open":0.689548,"high":0.701427,"low":0.688517,"close":0.700178},{"date":"1987-07-20","open":0.696546,"high":0.697848,"low":0.686761,"close":0.688459},{"date":"1987-07-21","open":0.686571,"high":0.691173,"low":0.676739,"close":0.680075},{"date":"1987-07-22","open":0.678452,"high":0.681932,"low":0.67196,"close":0.676915},{"date":"1987-07-23","open":0.677873,"high":0.681554,"low":0.671272,"close":0.675466},{"date":"1987-07-24","open":0.676527,"high":0.681985,"low":0.675994,"close":0.680462},{"date":"1987-07-27","open":0.681278,"high":0.687237,"low":0.678711,"close":0.68395},{"date":"1987-07-28","open":0.682447,"high":0.687497,"low":0.676433,"close":0.683435},{"date":"1987-07-29","open":0.681965,"high":0.690398,"low":0.677674,"close":0.689795},{"date":"1987-07-30","open":0.674119,"high":0.681639,"low":0.666631,"close":0.671984},{"date":"1987-07-31","open":0.670285,"high":0.675244,"low":0.667564,"close":0.670722},{"date":"1987-08-03","open":0.655597,"high":0.663339,"low":0.646619,"close":0.650358},{"date":"1987-08-04","open":0.654555,"high":0.658903,"low":0.641595,"close":0.646819},{"date":"1987-08-05","open":0.658717,"high":0.669893,"low":0.655535,"close":0.666771},{"date":"1987-08-06","open":0.666297,"high":0.675241,"low":0.66077,"close":0.672984},{"date":"1987-08-07","open":0.683864,"high":0.700108,"low":0.677231,"close":0.694923},{"date":"1987-08-10","open":0.687191,"high":0.701154,"low":0.683926,"close":0.696983},{"date":"1987-08-11","open":0.694222,"high":0.710117,"low":0.690526,"close":0.702931},{"date":"1987-08-12","open":0.706935,"high":0.711095,"low":0.697703,"close":0.702727},{"date":"1987-08-13","open":0.70345,"high":0.720773,"low":0.702855,"close":0.71537},{"date":"1987-08-14","open":0.716552,"high":0.735566,"low":0.705771,"close":0.724176},{"date":"1987-08-17","open":0.720561,"high":0.727614,"low":0.717259,"close":0.721464},{"date":"1987-08-18","open":0.718495,"high":0.71929,"low":0.695272,"close":0.703977},{"date":"1987-08-19","open":0.708848,"high":0.711583,"low":0.698183,"close":0.705821},{"date":"1987-08-20","open":0.709829,"high":0.726463,"low":0.706274,"close":0.724448},{"date":"1987-08-21","open":0.722126,"high":0.731239,"low":0.717536,"close":0.72128},{"date":"1987-08-24","open":0.723901,"high":0.724391,"low":0.704265,"close":0.710271},{"date":"1987-08-25","open":0.712786,"high":0.72884,"low":0.711939,"close":0.722993},{"date":"1987-08-26","open":0.722993,"high":0.725882,"low":0.715117,"close":0.71827},{"date":"1987-08-27","open":0.71717,"high":0.725748,"low":0.708235,"close":0.714643},{"date":"1987-08-28","open":0.715702,"high":0.721961,"low":0.705566,"close":0.708953},{"date":"1987-08-31","open":0.709085,"high":0.719621,"low":0.703658,"close":0.718988},{"date":"1987-09-01","open":0.713874,"high":0.723074,"low":0.696054,"close":0.69879},{"date":"1987-09-02","open":0.692802,"high":0.69567,"low":0.672773,"close":0.67951},{"date":"1987-09-03","open":0.681803,"high":0.690566,"low":0.668471,"close":0.678842},{"date":"1987-09-04","open":0.678411,"high":0.686338,"low":0.668067,"close":0.672685},{"date":"1987-09-08","open":0.678697,"high":0.683279,"low":0.660021,"close":0.673598},{"date":"1987-09-09","open":0.672961,"high":0.681673,"low":0.669719,"close":0.675823},{"date":"1987-09-10","open":0.670769,"high":0.680501,"low":0.665085,"close":0.673884},{"date":"1987-09-11","open":0.677939,"high":0.696136,"low":0.674314,"close":0.693474},{"date":"1987-09-14","open":0.698525,"high":0.70317,"low":0.689477,"close":0.696593},{"date":"1987-09-15","open":0.694028,"high":0.695544,"low":0.680587,"close":0.681992},{"date":"1987-09-16","open":0.681428,"high":0.690363,"low":0.674405,"close":0.676973},{"date":"1987-09-17","open":0.675837,"high":0.679596,"low":0.669193,"close":0.674513},{"date":"1987-09-18","open":0.671599,"high":0.681699,"low":0.6702,"close":0.676682},{"date":"1987-09-21","open":0.677393,"high":0.684907,"low":0.659129,"close":0.661709},{"date":"1987-09-22","open":0.662132,"high":0.68359,"low":0.656229,"close":0.681382},{"date":"1987-09-23","open":0.683401,"high":0.689143,"low":0.679412,"close":0.685278},{"date":"1987-09-24","open":0.683898,"high":0.687321,"low":0.676819,"close":0.682142},{"date":"1987-09-25","open":0.683308,"high":0.687138,"low":0.67912,"close":0.686155},{"date":"1987-09-28","open":0.685567,"high":0.698883,"low":0.683081,"close":0.692967},{"date":"1987-09-29","open":0.696552,"high":0.700388,"low":0.686538,"close":0.6927},{"date":"1987-09-30","open":0.691806,"high":0.704214,"low":0.687039,"close":0.70146},{"date":"1987-10-01","open":0.699935,"high":0.714872,"low":0.698113,"close":0.712051},{"date":"1987-10-02","open":0.711123,"high":0.717426,"low":0.709497,"close":0.712731},{"date":"1987-10-05","open":0.711186,"high":0.712579,"low":0.70445,"close":0.708902},{"date":"1987-10-06","open":0.70829,"high":0.71013,"low":0.687126,"close":0.689907},{"date":"1987-10-07","open":0.687234,"high":0.690872,"low":0.679097,"close":0.687397},{"date":"1987-10-08","open":0.687546,"high":0.690316,"low":0.665998,"close":0.673441},{"date":"1987-10-09","open":0.672,"high":0.677069,"low":0.664892,"close":0.666245},{"date":"1987-10-12","open":0.666103,"high":0.66696,"low":0.656592,"close":0.662931},{"date":"1987-10-13","open":0.666071,"high":0.678451,"low":0.665355,"close":0.677845},{"date":"1987-10-14","open":0.677845,"high":0.679016,"low":0.652634,"close":0.655281},{"date":"1987-10-15","open":0.653835,"high":0.654298,"low":0.630836,"close":0.637195},{"date":"1987-10-16","open":0.635294,"high":0.637628,"low":0.59056,"close":0.593533},{"date":"1987-10-19","open":0.573428,"high":0.5853,"low":0.453286,"close":0.461873},{"date":"1987-10-20","open":0.470345,"high":0.53512,"low":0.4519,"close":0.506588},{"date":"1987-10-21","open":0.502824,"high":0.554826,"low":0.501758,"close":0.547763},{"date":"1987-10-22","open":0.54481,"high":0.546836,"low":0.506546,"close":0.52462},{"date":"1987-10-23","open":0.521618,"high":0.531482,"low":0.507335,"close":0.520705},{"date":"1987-10-26","open":0.516008,"high":0.521252,"low":0.471494,"close":0.474906},{"date":"1987-10-27","open":0.478298,"high":0.500547,"low":0.473326,"close":0.48703},{"date":"1987-10-28","open":0.484299,"high":0.498808,"low":0.467963,"close":0.485494},{"date":"1987-10-29","open":0.493778,"high":0.531659,"low":0.490393,"close":0.522232},{"date":"1987-10-30","open":0.521898,"high":0.543401,"low":0.51913,"close":0.534359},{"date":"1987-11-02","open":0.532988,"high":0.544496,"low":0.526188,"close":0.54127},{"date":"1987-11-03","open":0.542073,"high":0.55178,"low":0.510042,"close":0.532979},{"date":"1987-11-04","open":0.534548,"high":0.538627,"low":0.524351,"close":0.531739},{"date":"1987-11-05","open":0.538576,"high":0.561601,"low":0.535958,"close":0.554181},{"date":"1987-11-06","open":0.553239,"high":0.560248,"low":0.5388,"close":0.541896},{"date":"1987-11-09","open":0.539096,"high":0.540726,"low":0.521481,"close":0.524865},{"date":"1987-11-10","open":0.52719,"high":0.531171,"low":0.512376,"close":0.516869},{"date":"1987-11-11","open":0.517338,"high":0.528293,"low":0.515419,"close":0.522349},{"date":"1987-11-12","open":0.521626,"high":0.540324,"low":0.519656,"close":0.534797},{"date":"1987-11-13","open":0.533921,"high":0.536964,"low":0.525433,"close":0.527577},{"date":"1987-11-16","open":0.532027,"high":0.540715,"low":0.526839,"close":0.531467},{"date":"1987-11-17","open":0.530602,"high":0.530895,"low":0.516538,"close":0.521769},{"date":"1987-11-18","open":0.523224,"high":0.530002,"low":0.517459,"close":0.528292},{"date":"1987-11-19","open":0.526571,"high":0.527837,"low":0.513826,"close":0.51535},{"date":"1987-11-20","open":0.514335,"high":0.521573,"low":0.500934,"close":0.514565},{"date":"1987-11-23","open":0.515991,"high":0.518323,"low":0.503454,"close":0.510483},{"date":"1987-11-24","open":0.510677,"high":0.523659,"low":0.508114,"close":0.518279},{"date":"1987-11-25","open":0.517689,"high":0.519032,"low":0.510307,"close":0.511847},{"date":"1987-11-27","open":0.503527,"high":0.50438,"low":0.487011,"close":0.488198},{"date":"1987-11-30","open":0.478149,"high":0.484068,"low":0.448807,"close":0.463194},{"date":"1987-12-01","open":0.466707,"high":0.475168,"low":0.460969,"close":0.467553},{"date":"1987-12-02","open":0.466352,"high":0.475299,"low":0.461728,"close":0.472858},{"date":"1987-12-03","open":0.472304,"high":0.4756,"low":0.451957,"close":0.456075},{"date":"1987-12-04","open":0.457538,"high":0.466563,"low":0.447492,"close":0.459041},{"date":"1987-12-07","open":0.460391,"high":0.471788,"low":0.458664,"close":0.470216},{"date":"1987-12-08","open":0.468791,"high":0.481591,"low":0.466429,"close":0.480782},{"date":"1987-12-09","open":0.478724,"high":0.491182,"low":0.476426,"close":0.488128},{"date":"1987-12-10","open":0.488528,"high":0.491302,"low":0.468675,"close":0.469771},{"date":"1987-12-11","open":0.464414,"high":0.474567,"low":0.463917,"close":0.468765},{"date":"1987-12-14","open":0.464744,"high":0.484874,"low":0.463224,"close":0.483993},{"date":"1987-12-15","open":0.485545,"high":0.506894,"low":0.483393,"close":0.498378},{"date":"1987-12-16","open":0.494521,"high":0.50759,"low":0.493596,"close":0.506182},{"date":"1987-12-17","open":0.506286,"high":0.523368,"low":0.495736,"close":0.496181},{"date":"1987-12-18","open":0.497156,"high":0.516864,"low":0.497156,"close":0.514793},{"date":"1987-12-21","open":0.513691,"high":0.518009,"low":0.511959,"close":0.515898},{"date":"1987-12-22","open":0.514027,"high":0.51519,"low":0.50565,"close":0.512298},{"date":"1987-12-23","open":0.515381,"high":0.523667,"low":0.512928,"close":0.52037},{"date":"1987-12-24","open":0.519454,"high":0.519836,"low":0.513528,"close":0.514767},{"date":"1987-12-28","open":0.51128,"high":0.514852,"low":0.493612,"close":0.500041},{"date":"1987-12-29","open":0.498134,"high":0.504059,"low":0.494995,"close":0.499775},{"date":"1987-12-30","open":0.501291,"high":0.511886,"low":0.501209,"close":0.510525},{"date":"1987-12-31","open":0.505796,"high":0.51021,"low":0.498922,"close":0.505379},{"date":"1988-01-04","open":0.510537,"high":0.534807,"low":0.509969,"close":0.532653},{"date":"1988-01-05","open":0.534342,"high":0.549266,"low":0.527297,"close":0.535244},{"date":"1988-01-06","open":0.538273,"high":0.541229,"low":0.527657,"close":0.533464},{"date":"1988-01-07","open":0.533533,"high":0.541259,"low":0.527119,"close":0.540406},{"date":"1988-01-08","open":0.541036,"high":0.541864,"low":0.500206,"close":0.501339},{"date":"1988-01-11","open":0.50037,"high":0.512337,"low":0.495214,"close":0.511766},{"date":"1988-01-12","open":0.512829,"high":0.515604,"low":0.496921,"close":0.508853},{"date":"1988-01-13","open":0.508622,"high":0.517653,"low":0.498369,"close":0.510403},{"date":"1988-01-14","open":0.510232,"high":0.5133,"low":0.499427,"close":0.503646},{"date":"1988-01-15","open":0.506006,"high":0.535127,"low":0.505198,"close":0.531191},{"date":"1988-01-18","open":0.528961,"high":0.532113,"low":0.523738,"close":0.528272},{"date":"1988-01-19","open":0.527635,"high":0.531759,"low":0.519528,"close":0.521372},{"date":"1988-01-20","open":0.521351,"high":0.524884,"low":0.503529,"close":0.508872},{"date":"1988-01-21","open":0.509448,"high":0.513346,"low":0.501399,"close":0.507811},{"date":"1988-01-22","open":0.508981,"high":0.517857,"low":0.50813,"close":0.515906},{"date":"1988-01-25","open":0.517377,"high":0.54009,"low":0.51688,"close":0.537103},{"date":"1988-01-26","open":0.537591,"high":0.539863,"low":0.528987,"close":0.531792},{"date":"1988-01-27","open":0.533063,"high":0.54589,"low":0.528162,"close":0.534004},{"date":"1988-01-28","open":0.52949,"high":0.539243,"low":0.528347,"close":0.5372},{"date":"1988-01-29","open":0.544753,"high":0.566233,"low":0.542275,"close":0.560676},{"date":"1988-02-01","open":0.560632,"high":0.568626,"low":0.555161,"close":0.55637},{"date":"1988-02-02","open":0.554457,"high":0.559005,"low":0.547305,"close":0.557648},{"date":"1988-02-03","open":0.570829,"high":0.581403,"low":0.557048,"close":0.569966},{"date":"1988-02-04","open":0.568658,"high":0.571432,"low":0.558172,"close":0.562718},{"date":"1988-02-05","open":0.562363,"high":0.577194,"low":0.558797,"close":0.566245},{"date":"1988-02-08","open":0.5633,"high":0.56548,"low":0.554035,"close":0.561036},{"date":"1988-02-09","open":0.563597,"high":0.572091,"low":0.557284,"close":0.56579},{"date":"1988-02-10","open":0.56406,"high":0.579693,"low":0.561624,"close":0.578193},{"date":"1988-02-11","open":0.578386,"high":0.582794,"low":0.573948,"close":0.577505},{"date":"1988-02-12","open":0.577765,"high":0.59508,"low":0.569188,"close":0.57417},{"date":"1988-02-16","open":0.575665,"high":0.582209,"low":0.572062,"close":0.580496},{"date":"1988-02-17","open":0.579576,"high":0.583638,"low":0.57232,"close":0.577048},{"date":"1988-02-18","open":0.5749,"high":0.583371,"low":0.569118,"close":0.578533},{"date":"1988-02-19","open":0.577604,"high":0.587756,"low":0.573253,"close":0.583951},{"date":"1988-02-22","open":0.585235,"high":0.595213,"low":0.58012,"close":0.593476},{"date":"1988-02-23","open":0.596229,"high":0.600994,"low":0.589008,"close":0.596489},{"date":"1988-02-24","open":0.607821,"high":0.613762,"low":0.601482,"close":0.609145},{"date":"1988-02-25","open":0.607095,"high":0.62369,"low":0.597642,"close":0.601748},{"date":"1988-02-26","open":0.601979,"high":0.611344,"low":0.601012,"close":0.608815},{"date":"1988-02-29","open":0.61466,"high":0.630016,"low":0.607125,"close":0.620097},{"date":"1988-03-01","open":0.622114,"high":0.629138,"low":0.61291,"close":0.617993},{"date":"1988-03-02","open":0.618874,"high":0.627188,"low":0.616201,"close":0.620037},{"date":"1988-03-03","open":0.623935,"high":0.626664,"low":0.616212,"close":0.624283},{"date":"1988-03-04","open":0.621076,"high":0.622449,"low":0.600953,"close":0.609161},{"date":"1988-03-07","open":0.612325,"high":0.613686,"low":0.605924,"close":0.609622},{"date":"1988-03-08","open":0.611154,"high":0.618836,"low":0.606992,"close":0.617109},{"date":"1988-03-09","open":0.616613,"high":0.619872,"low":0.612238,"close":0.614994},{"date":"1988-03-10","open":0.606014,"high":0.610079,"low":0.593076,"close":0.593566},{"date":"1988-03-11","open":0.592655,"high":0.600499,"low":0.586465,"close":0.598599},{"date":"1988-03-14","open":0.598306,"high":0.603464,"low":0.596437,"close":0.601151},{"date":"1988-03-15","open":0.600406,"high":0.601649,"low":0.590944,"close":0.594704},{"date":"1988-03-16","open":0.593333,"high":0.602017,"low":0.589515,"close":0.60168},{"date":"1988-03-17","open":0.601029,"high":0.613481,"low":0.600335,"close":0.60962},{"date":"1988-03-18","open":0.610856,"high":0.614885,"low":0.604572,"close":0.608985},{"date":"1988-03-21","open":0.607167,"high":0.607348,"low":0.590461,"close":0.596935},{"date":"1988-03-22","open":0.597842,"high":0.602346,"low":0.59375,"close":0.597954},{"date":"1988-03-23","open":0.59709,"high":0.600869,"low":0.59033,"close":0.594934},{"date":"1988-03-24","open":0.589069,"high":0.595856,"low":0.573852,"close":0.579683},{"date":"1988-03-25","open":0.581967,"high":0.584254,"low":0.568296,"close":0.570285},{"date":"1988-03-28","open":0.568757,"high":0.570536,"low":0.561311,"close":0.566045},{"date":"1988-03-29","open":0.567275,"high":0.573949,"low":0.563696,"close":0.57083},{"date":"1988-03-30","open":0.566827,"high":0.572407,"low":0.557906,"close":0.559441},{"date":"1988-03-31","open":0.559112,"high":0.566186,"low":0.553022,"close":0.565385},{"date":"1988-04-04","open":0.560975,"high":0.564401,"low":0.552344,"close":0.557323},{"date":"1988-04-05","open":0.560394,"high":0.569051,"low":0.558773,"close":0.566659},{"date":"1988-04-06","open":0.569929,"high":0.589476,"low":0.568767,"close":0.588278},{"date":"1988-04-07","open":0.590022,"high":0.595633,"low":0.584958,"close":0.587939},{"date":"1988-04-08","open":0.588827,"high":0.598229,"low":0.585114,"close":0.593851},{"date":"1988-04-11","open":0.597803,"high":0.600511,"low":0.589704,"close":0.59415},{"date":"1988-04-12","open":0.594449,"high":0.600552,"low":0.592659,"close":0.598127},{"date":"1988-04-13","open":0.600022,"high":0.604584,"low":0.59341,"close":0.604048},{"date":"1988-04-14","open":0.603444,"high":0.603757,"low":0.566557,"close":0.569003},{"date":"1988-04-15","open":0.568857,"high":0.57028,"low":0.555249,"close":0.566565},{"date":"1988-04-18","open":0.561015,"high":0.563213,"low":0.556099,"close":0.561425},{"date":"1988-04-19","open":0.563933,"high":0.571634,"low":0.559822,"close":0.560209},{"date":"1988-04-20","open":0.558126,"high":0.564498,"low":0.552578,"close":0.558017},{"date":"1988-04-21","open":0.560381,"high":0.570265,"low":0.556135,"close":0.560849},{"date":"1988-04-22","open":0.565491,"high":0.579069,"low":0.565175,"close":0.575022},{"date":"1988-04-25","open":0.57479,"high":0.586,"low":0.574007,"close":0.583226},{"date":"1988-04-26","open":0.581285,"high":0.591388,"low":0.579147,"close":0.584822},{"date":"1988-04-27","open":0.585233,"high":0.588043,"low":0.579011,"close":0.580674},{"date":"1988-04-28","open":0.580779,"high":0.582983,"low":0.576561,"close":0.580225},{"date":"1988-04-29","open":0.580694,"high":0.582542,"low":0.573379,"close":0.577397},{"date":"1988-05-02","open":0.581446,"high":0.586457,"low":0.578398,"close":0.584884},{"date":"1988-05-03","open":0.585647,"high":0.592584,"low":0.582906,"close":0.590878},{"date":"1988-05-04","open":0.592188,"high":0.592593,"low":0.582479,"close":0.582893},{"date":"1988-05-05","open":0.582587,"high":0.583939,"low":0.576183,"close":0.578949},{"date":"1988-05-06","open":0.57923,"high":0.586812,"low":0.57245,"close":0.578217},{"date":"1988-05-09","open":0.577546,"high":0.579618,"low":0.568678,"close":0.571613},{"date":"1988-05-10","open":0.571336,"high":0.576562,"low":0.565341,"close":0.570461},{"date":"1988-05-11","open":0.570922,"high":0.572871,"low":0.557737,"close":0.561414},{"date":"1988-05-12","open":0.562059,"high":0.56663,"low":0.55697,"close":0.560004},{"date":"1988-05-13","open":0.560442,"high":0.56972,"low":0.558895,"close":0.565969},{"date":"1988-05-16","open":0.563419,"high":0.568593,"low":0.559197,"close":0.567346},{"date":"1988-05-17","open":0.567368,"high":0.574013,"low":0.556925,"close":0.559575},{"date":"1988-05-18","open":0.560088,"high":0.561295,"low":0.546729,"close":0.548679},{"date":"1988-05-19","open":0.544069,"high":0.551463,"low":0.538287,"close":0.551222},{"date":"1988-05-20","open":0.551309,"high":0.55575,"low":0.548323,"close":0.551602},{"date":"1988-05-23","open":0.548212,"high":0.551242,"low":0.539568,"close":0.541984},{"date":"1988-05-24","open":0.544712,"high":0.552671,"low":0.542452,"close":0.549794},{"date":"1988-05-25","open":0.556942,"high":0.562671,"low":0.555212,"close":0.55796},{"date":"1988-05-26","open":0.558183,"high":0.563741,"low":0.556453,"close":0.560736},{"date":"1988-05-27","open":0.561703,"high":0.565593,"low":0.557187,"close":0.562156},{"date":"1988-05-31","open":0.552157,"high":0.571528,"low":0.549718,"close":0.570161},{"date":"1988-06-01","open":0.567938,"high":0.580991,"low":0.565724,"close":0.576752},{"date":"1988-06-02","open":0.579926,"high":0.582591,"low":0.558984,"close":0.562736},{"date":"1988-06-03","open":0.564553,"high":0.570139,"low":0.558084,"close":0.56776},{"date":"1988-06-06","open":0.56754,"high":0.571474,"low":0.563406,"close":0.570498},{"date":"1988-06-07","open":0.569947,"high":0.575291,"low":0.562766,"close":0.570503},{"date":"1988-06-08","open":0.573293,"high":0.590684,"low":0.570995,"close":0.589364},{"date":"1988-06-09","open":0.591503,"high":0.593483,"low":0.583186,"close":0.585229},{"date":"1988-06-10","open":0.583629,"high":0.604313,"low":0.583082,"close":0.598412},{"date":"1988-06-13","open":0.598192,"high":0.601105,"low":0.595488,"close":0.598127},{"date":"1988-06-14","open":0.597142,"high":0.613236,"low":0.596047,"close":0.603388},{"date":"1988-06-15","open":0.60257,"high":0.603585,"low":0.595784,"close":0.602128},{"date":"1988-06-16","open":0.60092,"high":0.605716,"low":0.585534,"close":0.594338},{"date":"1988-06-17","open":0.594644,"high":0.597462,"low":0.583058,"close":0.590617},{"date":"1988-06-20","open":0.591241,"high":0.596869,"low":0.585802,"close":0.591727},{"date":"1988-06-21","open":0.590191,"high":0.598129,"low":0.584105,"close":0.596552},{"date":"1988-06-22","open":0.601084,"high":0.61447,"low":0.599184,"close":0.608521},{"date":"1988-06-23","open":0.612489,"high":0.613634,"low":0.605297,"close":0.609492},{"date":"1988-06-24","open":0.612049,"high":0.620496,"low":0.608927,"close":0.613857},{"date":"1988-06-27","open":0.614821,"high":0.616783,"low":0.601185,"close":0.603409},{"date":"1988-06-28","open":0.601946,"high":0.620282,"low":0.600983,"close":0.618184},{"date":"1988-06-29","open":0.62273,"high":0.631529,"low":0.613593,"close":0.618252},{"date":"1988-06-30","open":0.61661,"high":0.62847,"low":0.615981,"close":0.624857},{"date":"1988-07-01","open":0.623717,"high":0.627838,"low":0.61485,"close":0.618244},{"date":"1988-07-05","open":0.618385,"high":0.630279,"low":0.613958,"close":0.626414},{"date":"1988-07-06","open":0.626818,"high":0.630239,"low":0.611925,"close":0.617245},{"date":"1988-07-07","open":0.615663,"high":0.618295,"low":0.606964,"close":0.616141},{"date":"1988-07-08","open":0.616795,"high":0.61959,"low":0.610267,"close":0.61229},{"date":"1988-07-11","open":0.611897,"high":0.623457,"low":0.611735,"close":0.619959},{"date":"1988-07-12","open":0.621217,"high":0.623445,"low":0.608387,"close":0.610554},{"date":"1988-07-13","open":0.611855,"high":0.619021,"low":0.600722,"close":0.609597},{"date":"1988-07-14","open":0.610034,"high":0.615624,"low":0.605319,"close":0.614367},{"date":"1988-07-15","open":0.614159,"high":0.620433,"low":0.607734,"close":0.616474},{"date":"1988-07-18","open":0.623116,"high":0.625259,"low":0.610313,"close":0.616477},{"date":"1988-07-19","open":0.616431,"high":0.620618,"low":0.594677,"close":0.599933},{"date":"1988-07-20","open":0.601389,"high":0.607281,"low":0.599531,"close":0.605789},{"date":"1988-07-21","open":0.606447,"high":0.61086,"low":0.594162,"close":0.602349},{"date":"1988-07-22","open":0.60124,"high":0.60303,"low":0.592595,"close":0.594942},{"date":"1988-07-25","open":0.596401,"high":0.625401,"low":0.59509,"close":0.620441},{"date":"1988-07-26","open":0.617016,"high":0.62069,"low":0.608612,"close":0.614292},{"date":"1988-07-27","open":0.61541,"high":0.617348,"low":0.604653,"close":0.605536},{"date":"1988-07-28","open":0.593668,"high":0.60497,"low":0.588961,"close":0.599414},{"date":"1988-07-29","open":0.599189,"high":0.612658,"low":0.592077,"close":0.608138},{"date":"1988-08-01","open":0.607752,"high":0.61483,"low":0.60457,"close":0.610884},{"date":"1988-08-02","open":0.612213,"high":0.619186,"low":0.607573,"close":0.614825},{"date":"1988-08-03","open":0.614341,"high":0.618178,"low":0.60796,"close":0.614405},{"date":"1988-08-04","open":0.615558,"high":0.619521,"low":0.610582,"close":0.612731},{"date":"1988-08-05","open":0.614011,"high":0.616342,"low":0.607741,"close":0.61263},{"date":"1988-08-08","open":0.613139,"high":0.61925,"low":0.608224,"close":0.612477},{"date":"1988-08-09","open":0.614754,"high":0.624018,"low":0.602683,"close":0.608703},{"date":"1988-08-10","open":0.608705,"high":0.610515,"low":0.593655,"close":0.59604},{"date":"1988-08-11","open":0.596086,"high":0.600754,"low":0.59101,"close":0.598247},{"date":"1988-08-12","open":0.598815,"high":0.599635,"low":0.587348,"close":0.595082},{"date":"1988-08-15","open":0.596568,"high":0.596705,"low":0.583533,"close":0.584082},{"date":"1988-08-16","open":0.583928,"high":0.59984,"low":0.577743,"close":0.593801},{"date":"1988-08-17","open":0.593824,"high":0.599039,"low":0.58805,"close":0.591449},{"date":"1988-08-18","open":0.590355,"high":0.597046,"low":0.589132,"close":0.590432},{"date":"1988-08-19","open":0.589544,"high":0.594986,"low":0.587427,"close":0.589579},{"date":"1988-08-22","open":0.591052,"high":0.593062,"low":0.578043,"close":0.579829},{"date":"1988-08-23","open":0.580375,"high":0.584054,"low":0.578422,"close":0.581915},{"date":"1988-08-24","open":0.581547,"high":0.590792,"low":0.576048,"close":0.587601},{"date":"1988-08-25","open":0.585689,"high":0.591059,"low":0.576455,"close":0.586115},{"date":"1988-08-26","open":0.584661,"high":0.590981,"low":0.583172,"close":0.58831},{"date":"1988-08-29","open":0.588043,"high":0.599452,"low":0.587378,"close":0.597971},{"date":"1988-08-30","open":0.598927,"high":0.603901,"low":0.596964,"close":0.599749},{"date":"1988-08-31","open":0.601811,"high":0.606019,"low":0.592851,"close":0.594499},{"date":"1988-09-01","open":0.595718,"high":0.596397,"low":0.584444,"close":0.588899},{"date":"1988-09-02","open":0.589168,"high":0.612486,"low":0.588497,"close":0.604664},{"date":"1988-09-06","open":0.605634,"high":0.611778,"low":0.603791,"close":0.610833},{"date":"1988-09-07","open":0.611183,"high":0.615161,"low":0.606942,"close":0.610213},{"date":"1988-09-08","open":0.610494,"high":0.612173,"low":0.606827,"close":0.609397},{"date":"1988-09-09","open":0.609118,"high":0.627509,"low":0.602376,"close":0.62273},{"date":"1988-09-12","open":0.626408,"high":0.629741,"low":0.621719,"close":0.622593},{"date":"1988-09-13","open":0.622983,"high":0.626593,"low":0.617221,"close":0.624545},{"date":"1988-09-14","open":0.623253,"high":0.631225,"low":0.62145,"close":0.629229},{"date":"1988-09-15","open":0.629794,"high":0.639138,"low":0.626531,"close":0.630894},{"date":"1988-09-16","open":0.635078,"high":0.652554,"low":0.631986,"close":0.647178},{"date":"1988-09-19","open":0.65372,"high":0.65501,"low":0.642658,"close":0.647135},{"date":"1988-09-20","open":0.64576,"high":0.663563,"low":0.643885,"close":0.655799},{"date":"1988-09-21","open":0.665581,"high":0.672398,"low":0.659682,"close":0.668713},{"date":"1988-09-22","open":0.674632,"high":0.678145,"low":0.661554,"close":0.665299},{"date":"1988-09-23","open":0.664921,"high":0.679171,"low":0.659975,"close":0.675582},{"date":"1988-09-26","open":0.679521,"high":0.682174,"low":0.66935,"close":0.671696},{"date":"1988-09-27","open":0.668881,"high":0.675426,"low":0.665037,"close":0.666484},{"date":"1988-09-28","open":0.665889,"high":0.673542,"low":0.663125,"close":0.66703},{"date":"1988-09-29","open":0.667055,"high":0.681358,"low":0.665545,"close":0.67876},{"date":"1988-09-30","open":0.677143,"high":0.692717,"low":0.67376,"close":0.681137},{"date":"1988-10-03","open":0.68177,"high":0.683019,"low":0.664623,"close":0.674739},{"date":"1988-10-04","open":0.676227,"high":0.677612,"low":0.668827,"close":0.672014},{"date":"1988-10-05","open":0.672874,"high":0.683175,"low":0.665878,"close":0.670762},{"date":"1988-10-06","open":0.666348,"high":0.670086,"low":0.662677,"close":0.667623},{"date":"1988-10-07","open":0.667598,"high":0.684901,"low":0.665779,"close":0.682715},{"date":"1988-10-10","open":0.676545,"high":0.679235,"low":0.669,"close":0.674194},{"date":"1988-10-11","open":0.675121,"high":0.682128,"low":0.670216,"close":0.680534},{"date":"1988-10-12","open":0.678657,"high":0.678706,"low":0.65637,"close":0.664677},{"date":"1988-10-13","open":0.66525,"high":0.675557,"low":0.660681,"close":0.670614},{"date":"1988-10-14","open":0.670572,"high":0.675305,"low":0.660752,"close":0.667879},{"date":"1988-10-17","open":0.664929,"high":0.668721,"low":0.657447,"close":0.665247},{"date":"1988-10-18","open":0.665615,"high":0.675344,"low":0.662854,"close":0.673043},{"date":"1988-10-19","open":0.674553,"high":0.678921,"low":0.658531,"close":0.66788},{"date":"1988-10-20","open":0.665953,"high":0.682296,"low":0.665058,"close":0.680982},{"date":"1988-10-21","open":0.682296,"high":0.690002,"low":0.677331,"close":0.689332},{"date":"1988-10-24","open":0.694321,"high":0.697494,"low":0.688488,"close":0.690509},{"date":"1988-10-25","open":0.68916,"high":0.69154,"low":0.686149,"close":0.689741},{"date":"1988-10-26","open":0.687032,"high":0.689915,"low":0.681253,"close":0.684456},{"date":"1988-10-27","open":0.685885,"high":0.687298,"low":0.67186,"close":0.676128},{"date":"1988-10-28","open":0.676647,"high":0.682158,"low":0.661766,"close":0.671318},{"date":"1988-10-31","open":0.671019,"high":0.676325,"low":0.666843,"close":0.672055},{"date":"1988-11-01","open":0.674329,"high":0.677581,"low":0.670388,"close":0.674058},{"date":"1988-11-02","open":0.671649,"high":0.672725,"low":0.651646,"close":0.65785},{"date":"1988-11-03","open":0.656565,"high":0.663755,"low":0.653184,"close":0.658957},{"date":"1988-11-04","open":0.660772,"high":0.665079,"low":0.650907,"close":0.652444},{"date":"1988-11-07","open":0.653191,"high":0.654298,"low":0.643812,"close":0.644996},{"date":"1988-11-08","open":0.646566,"high":0.657449,"low":0.645605,"close":0.653253},{"date":"1988-11-09","open":0.653229,"high":0.654651,"low":0.6396,"close":0.643584},{"date":"1988-11-10","open":0.644927,"high":0.653106,"low":0.643517,"close":0.650868},{"date":"1988-11-11","open":0.648153,"high":0.651953,"low":0.632932,"close":0.633231},{"date":"1988-11-14","open":0.635508,"high":0.639701,"low":0.625094,"close":0.629633},{"date":"1988-11-15","open":0.629805,"high":0.632651,"low":0.625222,"close":0.630498},{"date":"1988-11-16","open":0.63007,"high":0.632297,"low":0.612847,"close":0.619878},{"date":"1988-11-17","open":0.622612,"high":0.6311,"low":0.618863,"close":0.628354},{"date":"1988-11-18","open":0.627758,"high":0.639683,"low":0.62746,"close":0.637336},{"date":"1988-11-21","open":0.637506,"high":0.640553,"low":0.629264,"close":0.639184},{"date":"1988-11-22","open":0.636361,"high":0.64125,"low":0.630302,"close":0.639105},{"date":"1988-11-23","open":0.638824,"high":0.644726,"low":0.635156,"close":0.640324},{"date":"1988-11-28","open":0.629494,"high":0.637393,"low":0.62669,"close":0.634633},{"date":"1988-11-29","open":0.628304,"high":0.636131,"low":0.624575,"close":0.634301},{"date":"1988-11-30","open":0.635045,"high":0.644189,"low":0.630293,"close":0.637104},{"date":"1988-12-01","open":0.636761,"high":0.639785,"low":0.63201,"close":0.635768},{"date":"1988-12-02","open":0.634879,"high":0.636213,"low":0.617511,"close":0.622418},{"date":"1988-12-05","open":0.630863,"high":0.635362,"low":0.622561,"close":0.633187},{"date":"1988-12-06","open":0.633479,"high":0.645056,"low":0.632328,"close":0.641678},{"date":"1988-12-07","open":0.647063,"high":0.655107,"low":0.644527,"close":0.650292},{"date":"1988-12-08","open":0.649078,"high":0.651969,"low":0.644639,"close":0.648207},{"date":"1988-12-09","open":0.649225,"high":0.655855,"low":0.645654,"close":0.647872},{"date":"1988-12-12","open":0.651069,"high":0.657905,"low":0.649108,"close":0.651248},{"date":"1988-12-13","open":0.650635,"high":0.653248,"low":0.64516,"close":0.651521},{"date":"1988-12-14","open":0.6506,"high":0.653524,"low":0.643647,"close":0.646723},{"date":"1988-12-15","open":0.646747,"high":0.663825,"low":0.643216,"close":0.658377},{"date":"1988-12-16","open":0.664116,"high":0.668983,"low":0.655388,"close":0.661614},{"date":"1988-12-19","open":0.661772,"high":0.671741,"low":0.658252,"close":0.667249},{"date":"1988-12-20","open":0.669652,"high":0.673835,"low":0.663011,"close":0.664599},{"date":"1988-12-21","open":0.663011,"high":0.664347,"low":0.657544,"close":0.662321},{"date":"1988-12-22","open":0.661689,"high":0.663539,"low":0.656689,"close":0.65718},{"date":"1988-12-23","open":0.657648,"high":0.662512,"low":0.65609,"close":0.659084},{"date":"1988-12-27","open":0.658616,"high":0.66086,"low":0.655006,"close":0.65771},{"date":"1988-12-28","open":0.663066,"high":0.668795,"low":0.659432,"close":0.665098},{"date":"1988-12-29","open":0.670085,"high":0.682344,"low":0.669599,"close":0.680633},{"date":"1988-12-30","open":0.676981,"high":0.681559,"low":0.667917,"close":0.673587},{"date":"1989-01-03","open":0.667436,"high":0.673587,"low":0.657723,"close":0.665965},{"date":"1989-01-04","open":0.665804,"high":0.683985,"low":0.665804,"close":0.679878},{"date":"1989-01-05","open":0.681537,"high":0.687952,"low":0.680375,"close":0.682785},{"date":"1989-01-06","open":0.683618,"high":0.694045,"low":0.682618,"close":0.687748},{"date":"1989-01-09","open":0.693869,"high":0.698266,"low":0.689086,"close":0.690878},{"date":"1989-01-10","open":0.690369,"high":0.695947,"low":0.685574,"close":0.691272},{"date":"1989-01-11","open":0.691784,"high":0.698045,"low":0.689493,"close":0.695977},{"date":"1989-01-12","open":0.694606,"high":0.70453,"low":0.69341,"close":0.697807},{"date":"1989-01-13","open":0.699703,"high":0.706239,"low":0.691561,"close":0.703519},{"date":"1989-01-16","open":0.704742,"high":0.708128,"low":0.702402,"close":0.704538},{"date":"1989-01-17","open":0.704188,"high":0.704538,"low":0.700124,"close":0.701856},{"date":"1989-01-18","open":0.702204,"high":0.714496,"low":0.697557,"close":0.710464},{"date":"1989-01-19","open":0.710464,"high":0.714569,"low":0.705126,"close":0.709295},{"date":"1989-01-20","open":0.707696,"high":0.708216,"low":0.697802,"close":0.700293},{"date":"1989-01-23","open":0.70379,"high":0.705833,"low":0.694241,"close":0.69645},{"date":"1989-01-24","open":0.694241,"high":0.710567,"low":0.691877,"close":0.710042},{"date":"1989-01-25","open":0.710567,"high":0.714656,"low":0.708065,"close":0.711467},{"date":"1989-01-26","open":0.710942,"high":0.726465,"low":0.706547,"close":0.723438},{"date":"1989-01-27","open":0.724336,"high":0.75052,"low":0.722541,"close":0.741782},{"date":"1989-01-30","open":0.736391,"high":0.740602,"low":0.733117,"close":0.738213},{"date":"1989-01-31","open":0.738029,"high":0.75683,"low":0.733009,"close":0.751566},{"date":"1989-02-01","open":0.751187,"high":0.753739,"low":0.741477,"close":0.747961},{"date":"1989-02-02","open":0.750227,"high":0.753655,"low":0.744551,"close":0.749785},{"date":"1989-02-03","open":0.753401,"high":0.75895,"low":0.745594,"close":0.749357},{"date":"1989-02-06","open":0.752204,"high":0.761904,"low":0.741106,"close":0.745881},{"date":"1989-02-07","open":0.745693,"high":0.760932,"low":0.743539,"close":0.757598},{"date":"1989-02-08","open":0.757573,"high":0.761515,"low":0.746959,"close":0.748309},{"date":"1989-02-09","open":0.749435,"high":0.751862,"low":0.735693,"close":0.743869},{"date":"1989-02-10","open":0.743122,"high":0.758934,"low":0.730448,"close":0.74552},{"date":"1989-02-13","open":0.748385,"high":0.7567,"low":0.743178,"close":0.75068},{"date":"1989-02-14","open":0.750103,"high":0.759077,"low":0.744723,"close":0.750154},{"date":"1989-02-15","open":0.755984,"high":0.765722,"low":0.748754,"close":0.75796},{"date":"1989-02-16","open":0.758351,"high":0.764835,"low":0.756544,"close":0.761586},{"date":"1989-02-17","open":0.768735,"high":0.777801,"low":0.759315,"close":0.772209},{"date":"1989-02-21","open":0.766228,"high":0.769135,"low":0.752,"close":0.760092},{"date":"1989-02-22","open":0.759702,"high":0.760092,"low":0.742682,"close":0.745541},{"date":"1989-02-23","open":0.739288,"high":0.746549,"low":0.731524,"close":0.741244},{"date":"1989-02-24","open":0.742563,"high":0.745787,"low":0.729497,"close":0.731355},{"date":"1989-02-27","open":0.727648,"high":0.740478,"low":0.724342,"close":0.738379},{"date":"1989-02-28","open":0.738,"high":0.742674,"low":0.735627,"close":0.739908},{"date":"1989-03-01","open":0.744101,"high":0.751242,"low":0.736212,"close":0.741695},{"date":"1989-03-02","open":0.742846,"high":0.752514,"low":0.740356,"close":0.75},{"date":"1989-03-03","open":0.74439,"high":0.749498,"low":0.741583,"close":0.747958},{"date":"1989-03-06","open":0.744186,"high":0.759428,"low":0.743755,"close":0.754955},{"date":"1989-03-07","open":0.757866,"high":0.759743,"low":0.741162,"close":0.742659},{"date":"1989-03-08","open":0.742283,"high":0.749734,"low":0.735983,"close":0.743753},{"date":"1989-03-09","open":0.743565,"high":0.747754,"low":0.738131,"close":0.739819},{"date":"1989-03-10","open":0.734825,"high":0.744692,"low":0.728636,"close":0.738663},{"date":"1989-03-13","open":0.741093,"high":0.750393,"low":0.737733,"close":0.745005},{"date":"1989-03-14","open":0.742943,"high":0.747264,"low":0.736575,"close":0.741372},{"date":"1989-03-15","open":0.743426,"high":0.755165,"low":0.741931,"close":0.753352},{"date":"1989-03-16","open":0.754885,"high":0.7696,"low":0.753518,"close":0.765244},{"date":"1989-03-17","open":0.764853,"high":0.76544,"low":0.733199,"close":0.740987},{"date":"1989-03-20","open":0.736327,"high":0.737626,"low":0.723208,"close":0.729542},{"date":"1989-03-21","open":0.731198,"high":0.741705,"low":0.730277,"close":0.736426},{"date":"1989-03-22","open":0.737544,"high":0.738996,"low":0.731332,"close":0.735232},{"date":"1989-03-23","open":0.732451,"high":0.744218,"low":0.725755,"close":0.73457},{"date":"1989-03-27","open":0.736255,"high":0.746008,"low":0.733936,"close":0.742007},{"date":"1989-03-28","open":0.74125,"high":0.762839,"low":0.740683,"close":0.760339},{"date":"1989-03-29","open":0.759745,"high":0.766763,"low":0.756346,"close":0.762321},{"date":"1989-03-30","open":0.751929,"high":0.762127,"low":0.746479,"close":0.757431},{"date":"1989-03-31","open":0.754306,"high":0.760991,"low":0.749091,"close":0.756077},{"date":"1989-04-03","open":0.755496,"high":0.763992,"low":0.752157,"close":0.757837},{"date":"1989-04-04","open":0.756508,"high":0.76039,"low":0.750497,"close":0.755462},{"date":"1989-04-05","open":0.758177,"high":0.765178,"low":0.757128,"close":0.762326},{"date":"1989-04-06","open":0.761491,"high":0.762326,"low":0.755567,"close":0.759686},{"date":"1989-04-07","open":0.758905,"high":0.771036,"low":0.754357,"close":0.765876},{"date":"1989-04-10","open":0.769446,"high":0.773268,"low":0.756306,"close":0.761235},{"date":"1989-04-11","open":0.76143,"high":0.767909,"low":0.76065,"close":0.765555},{"date":"1989-04-12","open":0.766932,"high":0.771116,"low":0.758551,"close":0.762535},{"date":"1989-04-13","open":0.761176,"high":0.761395,"low":0.74646,"close":0.751903},{"date":"1989-04-14","open":0.751903,"high":0.778357,"low":0.751331,"close":0.773114},{"date":"1989-04-17","open":0.77371,"high":0.776575,"low":0.770656,"close":0.773443},{"date":"1989-04-18","open":0.773641,"high":0.792778,"low":0.77265,"close":0.789933},{"date":"1989-04-19","open":0.790137,"high":0.797718,"low":0.784584,"close":0.793464},{"date":"1989-04-20","open":0.791216,"high":0.798237,"low":0.781648,"close":0.786514},{"date":"1989-04-21","open":0.787728,"high":0.80044,"low":0.787323,"close":0.797553},{"date":"1989-04-24","open":0.798581,"high":0.800646,"low":0.785882,"close":0.789488},{"date":"1989-04-25","open":0.792529,"high":0.796835,"low":0.785104,"close":0.788966},{"date":"1989-04-26","open":0.788638,"high":0.793852,"low":0.786812,"close":0.790649},{"date":"1989-04-27","open":0.791465,"high":0.804275,"low":0.790242,"close":0.801813},{"date":"1989-04-28","open":0.810419,"high":0.815727,"low":0.804381,"close":0.813771},{"date":"1989-05-01","open":0.819587,"high":0.820238,"low":0.804923,"close":0.811978},{"date":"1989-05-02","open":0.812431,"high":0.818913,"low":0.80829,"close":0.810629},{"date":"1989-05-03","open":0.81191,"high":0.812964,"low":0.802063,"close":0.810095},{"date":"1989-05-04","open":0.809882,"high":0.813077,"low":0.804924,"close":0.810774},{"date":"1989-05-05","open":0.810988,"high":0.824111,"low":0.808268,"close":0.810994},{"date":"1989-05-08","open":0.810567,"high":0.817025,"low":0.799004,"close":0.808668},{"date":"1989-05-09","open":0.809952,"high":0.814513,"low":0.799106,"close":0.802498},{"date":"1989-05-10","open":0.801655,"high":0.808901,"low":0.799711,"close":0.80686},{"date":"1989-05-11","open":0.804949,"high":0.810496,"low":0.798433,"close":0.803324},{"date":"1989-05-12","open":0.803955,"high":0.830484,"low":0.803324,"close":0.828292},{"date":"1989-05-15","open":0.833572,"high":0.842644,"low":0.832688,"close":0.839734},{"date":"1989-05-16","open":0.838621,"high":0.841971,"low":0.834632,"close":0.838065},{"date":"1989-05-17","open":0.838511,"high":0.855367,"low":0.838059,"close":0.849104},{"date":"1989-05-18","open":0.852982,"high":0.86203,"low":0.847497,"close":0.858682},{"date":"1989-05-19","open":0.861941,"high":0.877368,"low":0.861707,"close":0.876268},{"date":"1989-05-22","open":0.887403,"high":0.895896,"low":0.878908,"close":0.88529},{"date":"1989-05-23","open":0.88093,"high":0.885047,"low":0.86585,"close":0.873785},{"date":"1989-05-24","open":0.874025,"high":0.877964,"low":0.868892,"close":0.875075},{"date":"1989-05-25","open":0.87316,"high":0.875137,"low":0.865507,"close":0.869199},{"date":"1989-05-26","open":0.865663,"high":0.881552,"low":0.86324,"close":0.878901},{"date":"1989-05-30","open":0.876984,"high":0.880027,"low":0.857841,"close":0.862997},{"date":"1989-05-31","open":0.864166,"high":0.87715,"low":0.862463,"close":0.874543},{"date":"1989-06-01","open":0.874993,"high":0.882544,"low":0.870776,"close":0.876586},{"date":"1989-06-02","open":0.875394,"high":0.890186,"low":0.865511,"close":0.875289},{"date":"1989-06-05","open":0.873879,"high":0.881368,"low":0.864483,"close":0.868474},{"date":"1989-06-06","open":0.870351,"high":0.878397,"low":0.835988,"close":0.846138},{"date":"1989-06-07","open":0.848796,"high":0.864967,"low":0.844375,"close":0.858587},{"date":"1989-06-08","open":0.859942,"high":0.867665,"low":0.855433,"close":0.864189},{"date":"1989-06-09","open":0.871333,"high":0.907961,"low":0.864327,"close":0.902459},{"date":"1989-06-12","open":0.899972,"high":0.900469,"low":0.882098,"close":0.891853},{"date":"1989-06-13","open":0.893808,"high":0.899972,"low":0.876656,"close":0.88307},{"date":"1989-06-14","open":0.883793,"high":0.892065,"low":0.876936,"close":0.88117},{"date":"1989-06-15","open":0.88672,"high":0.892832,"low":0.85625,"close":0.863448},{"date":"1989-06-16","open":0.865458,"high":0.874449,"low":0.856003,"close":0.871339},{"date":"1989-06-19","open":0.872049,"high":0.874463,"low":0.86245,"close":0.868564},{"date":"1989-06-20","open":0.866927,"high":0.875217,"low":0.862984,"close":0.869183},{"date":"1989-06-21","open":0.868478,"high":0.870625,"low":0.849069,"close":0.853021},{"date":"1989-06-22","open":0.854613,"high":0.864646,"low":0.851143,"close":0.861358},{"date":"1989-06-23","open":0.856551,"high":0.87865,"low":0.83763,"close":0.859089},{"date":"1989-06-26","open":0.862024,"high":0.870194,"low":0.856232,"close":0.863336},{"date":"1989-06-27","open":0.86288,"high":0.870643,"low":0.855395,"close":0.864771},{"date":"1989-06-28","open":0.868659,"high":0.87584,"low":0.850066,"close":0.859204},{"date":"1989-06-29","open":0.859657,"high":0.873251,"low":0.834308,"close":0.854988},{"date":"1989-06-30","open":0.850639,"high":0.856222,"low":0.828406,"close":0.842778},{"date":"1989-07-03","open":0.837892,"high":0.846421,"low":0.831638,"close":0.837654},{"date":"1989-07-05","open":0.835025,"high":0.841992,"low":0.811822,"close":0.825541},{"date":"1989-07-06","open":0.827458,"high":0.831093,"low":0.821035,"close":0.827458},{"date":"1989-07-07","open":0.830879,"high":0.847737,"low":0.823916,"close":0.84239},{"date":"1989-07-10","open":0.839179,"high":0.849312,"low":0.837613,"close":0.846017},{"date":"1989-07-11","open":0.849532,"high":0.865427,"low":0.849532,"close":0.857762},{"date":"1989-07-12","open":0.858433,"high":0.871741,"low":0.854626,"close":0.867008},{"date":"1989-07-13","open":0.867464,"high":0.875848,"low":0.865089,"close":0.871731},{"date":"1989-07-14","open":0.87453,"high":0.895065,"low":0.86657,"close":0.891564},{"date":"1989-07-17","open":0.890446,"high":0.894974,"low":0.884844,"close":0.893176},{"date":"1989-07-18","open":0.894805,"high":0.896065,"low":0.882235,"close":0.886437},{"date":"1989-07-19","open":0.888391,"high":0.909837,"low":0.886911,"close":0.909098},{"date":"1989-07-20","open":0.906915,"high":0.912632,"low":0.888587,"close":0.896051},{"date":"1989-07-21","open":0.891711,"high":0.905418,"low":0.88656,"close":0.900536},{"date":"1989-07-24","open":0.900536,"high":0.902714,"low":0.889648,"close":0.892404},{"date":"1989-07-25","open":0.892166,"high":0.90352,"low":0.887407,"close":0.892489},{"date":"1989-07-26","open":0.894401,"high":0.905815,"low":0.885202,"close":0.901467},{"date":"1989-07-27","open":0.900266,"high":0.915663,"low":0.898352,"close":0.915146},{"date":"1989-07-28","open":0.896304,"high":0.917005,"low":0.894626,"close":0.911428},{"date":"1989-07-31","open":0.908712,"high":0.920181,"low":0.902666,"close":0.913863},{"date":"1989-08-01","open":0.914346,"high":0.924767,"low":0.904351,"close":0.907471},{"date":"1989-08-02","open":0.90867,"high":0.912642,"low":0.904569,"close":0.911435},{"date":"1989-08-03","open":0.912159,"high":0.916189,"low":0.89885,"close":0.90388},{"date":"1989-08-04","open":0.908406,"high":0.923089,"low":0.901816,"close":0.916143},{"date":"1989-08-07","open":0.916631,"high":0.939301,"low":0.916116,"close":0.935753},{"date":"1989-08-08","open":0.932257,"high":0.938664,"low":0.929242,"close":0.935091},{"date":"1989-08-09","open":0.936461,"high":0.94431,"low":0.926937,"close":0.927895},{"date":"1989-08-10","open":0.927151,"high":0.936493,"low":0.921072,"close":0.930652},{"date":"1989-08-11","open":0.935733,"high":0.952999,"low":0.923517,"close":0.928218},{"date":"1989-08-14","open":0.930643,"high":0.932613,"low":0.914332,"close":0.919239},{"date":"1989-08-15","open":0.918009,"high":0.926504,"low":0.905145,"close":0.913139},{"date":"1989-08-16","open":0.91435,"high":0.925875,"low":0.911449,"close":0.922498},{"date":"1989-08-17","open":0.924225,"high":0.932158,"low":0.91264,"close":0.919514},{"date":"1989-08-18","open":0.920989,"high":0.929439,"low":0.916307,"close":0.925461},{"date":"1989-08-21","open":0.926204,"high":0.927538,"low":0.908376,"close":0.909666},{"date":"1989-08-22","open":0.910639,"high":0.912677,"low":0.902796,"close":0.911055},{"date":"1989-08-23","open":0.910568,"high":0.930634,"low":0.908871,"close":0.926862},{"date":"1989-08-24","open":0.92861,"high":0.951855,"low":0.92786,"close":0.948516},{"date":"1989-08-25","open":0.956517,"high":0.962428,"low":0.950299,"close":0.955877},{"date":"1989-08-28","open":0.955095,"high":0.963311,"low":0.949619,"close":0.961995},{"date":"1989-08-29","open":0.95859,"high":0.963656,"low":0.9383,"close":0.947306},{"date":"1989-08-30","open":0.950394,"high":0.959864,"low":0.944878,"close":0.95389},{"date":"1989-08-31","open":0.958584,"high":0.963933,"low":0.953212,"close":0.961823},{"date":"1989-09-01","open":0.961034,"high":0.971719,"low":0.957642,"close":0.966211},{"date":"1989-09-05","open":0.969655,"high":0.972885,"low":0.96152,"close":0.965653},{"date":"1989-09-06","open":0.961965,"high":0.962753,"low":0.946884,"close":0.950572},{"date":"1989-09-07","open":0.955513,"high":0.959491,"low":0.949932,"close":0.951776},{"date":"1989-09-08","open":0.951776,"high":0.960605,"low":0.943099,"close":0.955507},{"date":"1989-09-11","open":0.955507,"high":0.959186,"low":0.943562,"close":0.953538},{"date":"1989-09-12","open":0.95119,"high":0.959264,"low":0.950232,"close":0.955866},{"date":"1989-09-13","open":0.955604,"high":0.962077,"low":0.945688,"close":0.946466},{"date":"1989-09-14","open":0.94388,"high":0.948176,"low":0.929579,"close":0.938878},{"date":"1989-09-15","open":0.939135,"high":0.956905,"low":0.922622,"close":0.935375},{"date":"1989-09-18","open":0.941758,"high":0.950247,"low":0.937177,"close":0.946057},{"date":"1989-09-19","open":0.946574,"high":0.951284,"low":0.94295,"close":0.946341},{"date":"1989-09-20","open":0.945566,"high":0.947789,"low":0.925615,"close":0.936152},{"date":"1989-09-21","open":0.938943,"high":0.944848,"low":0.930815,"close":0.933567},{"date":"1989-09-22","open":0.931304,"high":0.938111,"low":0.926286,"close":0.936202},{"date":"1989-09-25","open":0.929183,"high":0.931678,"low":0.916533,"close":0.918927},{"date":"1989-09-26","open":0.922127,"high":0.930349,"low":0.916946,"close":0.922889},{"date":"1989-09-27","open":0.918458,"high":0.930684,"low":0.910141,"close":0.926941},{"date":"1989-09-28","open":0.928187,"high":0.938385,"low":0.923468,"close":0.935086},{"date":"1989-09-29","open":0.930841,"high":0.944741,"low":0.929311,"close":0.938575},{"date":"1989-10-02","open":0.940598,"high":0.94683,"low":0.935168,"close":0.942945},{"date":"1989-10-03","open":0.944723,"high":0.957953,"low":0.943906,"close":0.955062},{"date":"1989-10-04","open":0.954805,"high":0.963325,"low":0.953009,"close":0.960808},{"date":"1989-10-05","open":0.961325,"high":0.973938,"low":0.955174,"close":0.970291},{"date":"1989-10-06","open":0.971611,"high":0.977539,"low":0.967398,"close":0.974416},{"date":"1989-10-09","open":0.975687,"high":0.982419,"low":0.972989,"close":0.979314},{"date":"1989-10-10","open":0.978781,"high":0.988319,"low":0.973654,"close":0.983379},{"date":"1989-10-11","open":0.984457,"high":0.985808,"low":0.971039,"close":0.975116},{"date":"1989-10-12","open":0.971401,"high":0.974584,"low":0.964691,"close":0.967311},{"date":"1989-10-13","open":0.967574,"high":0.969804,"low":0.902658,"close":0.908386},{"date":"1989-10-16","open":0.894504,"high":0.927177,"low":0.874652,"close":0.923626},{"date":"1989-10-17","open":0.926094,"high":0.926121,"low":0.900456,"close":0.919073},{"date":"1989-10-18","open":0.915129,"high":0.923588,"low":0.907954,"close":0.917723},{"date":"1989-10-19","open":0.91502,"high":0.942757,"low":0.914041,"close":0.93667},{"date":"1989-10-20","open":0.93668,"high":0.941159,"low":0.92799,"close":0.936751},{"date":"1989-10-23","open":0.938643,"high":0.942327,"low":0.92932,"close":0.931469},{"date":"1989-10-24","open":0.931218,"high":0.931469,"low":0.897269,"close":0.920461},{"date":"1989-10-25","open":0.922685,"high":0.927848,"low":0.915801,"close":0.919957},{"date":"1989-10-26","open":0.918723,"high":0.920699,"low":0.896094,"close":0.900186},{"date":"1989-10-27","open":0.89875,"high":0.899574,"low":0.873552,"close":0.878961},{"date":"1989-10-30","open":0.87804,"high":0.886947,"low":0.874915,"close":0.879911},{"date":"1989-10-31","open":0.881789,"high":0.904618,"low":0.881068,"close":0.901377},{"date":"1989-11-01","open":0.901138,"high":0.909609,"low":0.898678,"close":0.90528},{"date":"1989-11-02","open":0.90504,"high":0.90552,"low":0.874766,"close":0.883991},{"date":"1989-11-03","open":0.884915,"high":0.89481,"low":0.874016,"close":0.886142},{"date":"1989-11-06","open":0.883102,"high":0.885677,"low":0.864542,"close":0.866623},{"date":"1989-11-07","open":0.857242,"high":0.865615,"low":0.850887,"close":0.862024},{"date":"1989-11-08","open":0.860694,"high":0.880441,"low":0.856073,"close":0.865276},{"date":"1989-11-09","open":0.865276,"high":0.872116,"low":0.858993,"close":0.865219},{"date":"1989-11-10","open":0.864552,"high":0.877815,"low":0.864108,"close":0.87262},{"date":"1989-11-13","open":0.863898,"high":0.869757,"low":0.858126,"close":0.864655},{"date":"1989-11-14","open":0.863116,"high":0.872846,"low":0.853316,"close":0.855888},{"date":"1989-11-15","open":0.861146,"high":0.87475,"low":0.855903,"close":0.866955},{"date":"1989-11-16","open":0.872956,"high":0.875308,"low":0.856533,"close":0.867278},{"date":"1989-11-17","open":0.863321,"high":0.872616,"low":0.858207,"close":0.863087},{"date":"1989-11-20","open":0.861998,"high":0.864257,"low":0.845725,"close":0.849862},{"date":"1989-11-21","open":0.847739,"high":0.853512,"low":0.830945,"close":0.839738},{"date":"1989-11-22","open":0.825049,"high":0.840098,"low":0.824648,"close":0.830685},{"date":"1989-11-24","open":0.822912,"high":0.829894,"low":0.814653,"close":0.820343},{"date":"1989-11-27","open":0.826279,"high":0.838354,"low":0.826255,"close":0.834605},{"date":"1989-11-28","open":0.84398,"high":0.846773,"low":0.828506,"close":0.836203},{"date":"1989-11-29","open":0.832579,"high":0.83479,"low":0.819084,"close":0.826955},{"date":"1989-11-30","open":0.83297,"high":0.841019,"low":0.819976,"close":0.828719},{"date":"1989-12-01","open":0.827379,"high":0.841818,"low":0.820854,"close":0.836227},{"date":"1989-12-04","open":0.844892,"high":0.864723,"low":0.843129,"close":0.864265},{"date":"1989-12-05","open":0.864265,"high":0.866306,"low":0.851181,"close":0.854928},{"date":"1989-12-06","open":0.857234,"high":0.860861,"low":0.847734,"close":0.849915},{"date":"1989-12-07","open":0.848466,"high":0.858503,"low":0.831731,"close":0.837566},{"date":"1989-12-08","open":0.840019,"high":0.849988,"low":0.827792,"close":0.836588},{"date":"1989-12-11","open":0.833166,"high":0.834706,"low":0.81715,"close":0.826363},{"date":"1989-12-12","open":0.827933,"high":0.839395,"low":0.821334,"close":0.831906},{"date":"1989-12-13","open":0.834005,"high":0.858841,"low":0.833887,"close":0.854323},{"date":"1989-12-14","open":0.856373,"high":0.86416,"low":0.845196,"close":0.850121},{"date":"1989-12-15","open":0.847549,"high":0.85052,"low":0.824196,"close":0.837055},{"date":"1989-12-18","open":0.849236,"high":0.85685,"low":0.818636,"close":0.825979},{"date":"1989-12-19","open":0.827172,"high":0.829689,"low":0.810186,"close":0.823023},{"date":"1989-12-20","open":0.822329,"high":0.827196,"low":0.816703,"close":0.821174},{"date":"1989-12-21","open":0.821961,"high":0.831197,"low":0.820191,"close":0.829795},{"date":"1989-12-22","open":0.828798,"high":0.83581,"low":0.826763,"close":0.833741},{"date":"1989-12-26","open":0.834743,"high":0.851579,"low":0.832005,"close":0.845672},{"date":"1989-12-27","open":0.842254,"high":0.868458,"low":0.839327,"close":0.863819},{"date":"1989-12-28","open":0.865079,"high":0.876481,"low":0.860923,"close":0.873617},{"date":"1989-12-29","open":0.864809,"high":0.877819,"low":0.862021,"close":0.872162},{"date":"1990-01-02","open":0.881297,"high":0.898776,"low":0.869946,"close":0.894529},{"date":"1990-01-03","open":0.90261,"high":0.914043,"low":0.896967,"close":0.905045},{"date":"1990-01-04","open":0.90186,"high":0.90345,"low":0.879806,"close":0.8874},{"date":"1990-01-05","open":0.8795,"high":0.883652,"low":0.857998,"close":0.862179},{"date":"1990-01-08","open":0.867274,"high":0.875315,"low":0.86001,"close":0.873556},{"date":"1990-01-09","open":0.874302,"high":0.876008,"low":0.860473,"close":0.860709},{"date":"1990-01-10","open":0.856282,"high":0.856702,"low":0.829087,"close":0.838508},{"date":"1990-01-11","open":0.83669,"high":0.847386,"low":0.835281,"close":0.838619},{"date":"1990-01-12","open":0.835403,"high":0.84186,"low":0.808695,"close":0.819701},{"date":"1990-01-15","open":0.814399,"high":0.823897,"low":0.804229,"close":0.811853},{"date":"1990-01-16","open":0.81401,"high":0.83313,"low":0.801563,"close":0.826662},{"date":"1990-01-17","open":0.827513,"high":0.833967,"low":0.812418,"close":0.815567},{"date":"1990-01-18","open":0.812816,"high":0.823509,"low":0.802065,"close":0.822446},{"date":"1990-01-19","open":0.822847,"high":0.832469,"low":0.819259,"close":0.825383},{"date":"1990-01-22","open":0.830208,"high":0.84003,"low":0.806939,"close":0.809755},{"date":"1990-01-23","open":0.807973,"high":0.815588,"low":0.791976,"close":0.801571},{"date":"1990-01-24","open":0.794466,"high":0.798339,"low":0.762753,"close":0.790663},{"date":"1990-01-25","open":0.793513,"high":0.804089,"low":0.777743,"close":0.783281},{"date":"1990-01-26","open":0.776775,"high":0.787962,"low":0.762972,"close":0.775161},{"date":"1990-01-29","open":0.772587,"high":0.785858,"low":0.762536,"close":0.775763},{"date":"1990-01-30","open":0.766078,"high":0.770594,"low":0.749016,"close":0.761925},{"date":"1990-01-31","open":0.767173,"high":0.789161,"low":0.765355,"close":0.78765},{"date":"1990-02-01","open":0.785769,"high":0.787819,"low":0.773932,"close":0.77673},{"date":"1990-02-02","open":0.776547,"high":0.788274,"low":0.77325,"close":0.781578},{"date":"1990-02-05","open":0.778269,"high":0.781921,"low":0.767953,"close":0.776257},{"date":"1990-02-06","open":0.77753,"high":0.780113,"low":0.767899,"close":0.773124},{"date":"1990-02-07","open":0.774395,"high":0.790526,"low":0.759949,"close":0.788821},{"date":"1990-02-08","open":0.789194,"high":0.797934,"low":0.781728,"close":0.78621},{"date":"1990-02-09","open":0.78784,"high":0.797616,"low":0.784356,"close":0.7932},{"date":"1990-02-12","open":0.793955,"high":0.795659,"low":0.776583,"close":0.779226},{"date":"1990-02-13","open":0.777757,"high":0.787298,"low":0.770127,"close":0.784408},{"date":"1990-02-14","open":0.788518,"high":0.798084,"low":0.784809,"close":0.789185},{"date":"1990-02-15","open":0.788435,"high":0.806763,"low":0.785806,"close":0.804637},{"date":"1990-02-16","open":0.800598,"high":0.806245,"low":0.78866,"close":0.790684},{"date":"1990-02-20","open":0.787876,"high":0.789746,"low":0.768213,"close":0.774292},{"date":"1990-02-21","open":0.771916,"high":0.779131,"low":0.760952,"close":0.777206},{"date":"1990-02-22","open":0.777944,"high":0.791629,"low":0.77107,"close":0.777327},{"date":"1990-02-23","open":0.77956,"high":0.781198,"low":0.764901,"close":0.775108},{"date":"1990-02-26","open":0.779793,"high":0.802417,"low":0.778798,"close":0.79813},{"date":"1990-02-27","open":0.797961,"high":0.810203,"low":0.796291,"close":0.803552},{"date":"1990-02-28","open":0.801407,"high":0.818356,"low":0.800776,"close":0.811665},{"date":"1990-03-01","open":0.810872,"high":0.82001,"low":0.806725,"close":0.813545},{"date":"1990-03-02","open":0.81494,"high":0.830545,"low":0.814093,"close":0.827268},{"date":"1990-03-05","open":0.82625,"high":0.830568,"low":0.81838,"close":0.820807},{"date":"1990-03-06","open":0.820202,"high":0.832955,"low":0.816973,"close":0.832135},{"date":"1990-03-07","open":0.839995,"high":0.845409,"low":0.831471,"close":0.837559},{"date":"1990-03-08","open":0.836727,"high":0.847835,"low":0.834241,"close":0.846653},{"date":"1990-03-09","open":0.851151,"high":0.852807,"low":0.838328,"close":0.841459},{"date":"1990-03-12","open":0.839995,"high":0.847276,"low":0.832854,"close":0.844353},{"date":"1990-03-13","open":0.850502,"high":0.853718,"low":0.835892,"close":0.838533},{"date":"1990-03-14","open":0.83958,"high":0.846615,"low":0.834197,"close":0.843229},{"date":"1990-03-15","open":0.844286,"high":0.850464,"low":0.838402,"close":0.846021},{"date":"1990-03-16","open":0.844753,"high":0.854561,"low":0.839717,"close":0.852856},{"date":"1990-03-19","open":0.848622,"high":0.855976,"low":0.838991,"close":0.854765},{"date":"1990-03-20","open":0.85434,"high":0.877682,"low":0.846461,"close":0.868472},{"date":"1990-03-21","open":0.872688,"high":0.875774,"low":0.862046,"close":0.86558},{"date":"1990-03-22","open":0.866684,"high":0.867646,"low":0.845035,"close":0.850494},{"date":"1990-03-23","open":0.851357,"high":0.87388,"low":0.849418,"close":0.865999},{"date":"1990-03-26","open":0.902865,"high":0.937214,"low":0.901658,"close":0.921983},{"date":"1990-03-27","open":0.916228,"high":0.928746,"low":0.909663,"close":0.925224},{"date":"1990-03-28","open":0.915059,"high":0.930924,"low":0.911914,"close":0.926578},{"date":"1990-03-29","open":0.908125,"high":0.9117,"low":0.8991,"close":0.906356},{"date":"1990-03-30","open":0.905634,"high":0.918263,"low":0.8983,"close":0.906507},{"date":"1990-04-02","open":0.913081,"high":0.914309,"low":0.897838,"close":0.904406},{"date":"1990-04-03","open":0.887346,"high":0.908217,"low":0.885722,"close":0.904078},{"date":"1990-04-04","open":0.906463,"high":0.910852,"low":0.890866,"close":0.893373},{"date":"1990-04-05","open":0.892205,"high":0.906531,"low":0.888677,"close":0.898313},{"date":"1990-04-06","open":0.889402,"high":0.896694,"low":0.87945,"close":0.882866},{"date":"1990-04-09","open":0.893067,"high":0.902402,"low":0.889971,"close":0.897397},{"date":"1990-04-10","open":0.898815,"high":0.910181,"low":0.895661,"close":0.901846},{"date":"1990-04-11","open":0.904947,"high":0.909573,"low":0.899236,"close":0.903594},{"date":"1990-04-12","open":0.901926,"high":0.91166,"low":0.900237,"close":0.906874},{"date":"1990-04-16","open":0.908789,"high":0.923916,"low":0.907437,"close":0.909844},{"date":"1990-04-17","open":0.912735,"high":0.915866,"low":0.901344,"close":0.909926},{"date":"1990-04-18","open":0.910888,"high":0.914297,"low":0.893146,"close":0.89734},{"date":"1990-04-19","open":0.895924,"high":0.898997,"low":0.885134,"close":0.888075},{"date":"1990-04-20","open":0.889476,"high":0.896742,"low":0.875781,"close":0.882127},{"date":"1990-04-23","open":0.884688,"high":0.885858,"low":0.861854,"close":0.866396},{"date":"1990-04-24","open":0.868214,"high":0.88204,"low":0.862889,"close":0.871662},{"date":"1990-04-25","open":0.87559,"high":0.894462,"low":0.874431,"close":0.888731},{"date":"1990-04-26","open":0.887543,"high":0.894559,"low":0.879675,"close":0.89183},{"date":"1990-04-27","open":0.889685,"high":0.89525,"low":0.876794,"close":0.879973},{"date":"1990-04-30","open":0.889006,"high":0.901033,"low":0.881075,"close":0.890684},{"date":"1990-05-01","open":0.888292,"high":0.898569,"low":0.884019,"close":0.891468},{"date":"1990-05-02","open":0.892186,"high":0.90132,"low":0.890721,"close":0.89914},{"date":"1990-05-03","open":0.90132,"high":0.908165,"low":0.89192,"close":0.897966},{"date":"1990-05-04","open":0.899196,"high":0.908374,"low":0.894741,"close":0.906969},{"date":"1990-05-07","open":0.90527,"high":0.913173,"low":0.902349,"close":0.910508},{"date":"1990-05-08","open":0.910021,"high":0.923158,"low":0.906636,"close":0.919382},{"date":"1990-05-09","open":0.920124,"high":0.930765,"low":0.911497,"close":0.917474},{"date":"1990-05-10","open":0.919223,"high":0.930367,"low":0.915763,"close":0.924496},{"date":"1990-05-11","open":0.931762,"high":0.956065,"low":0.926239,"close":0.950067},{"date":"1990-05-14","open":0.952381,"high":0.969724,"low":0.946102,"close":0.959043},{"date":"1990-05-15","open":0.966621,"high":0.968339,"low":0.943422,"close":0.951598},{"date":"1990-05-16","open":0.954906,"high":0.960412,"low":0.946866,"close":0.955982},{"date":"1990-05-17","open":0.955724,"high":0.965431,"low":0.95315,"close":0.956476},{"date":"1990-05-18","open":0.955445,"high":0.957451,"low":0.935811,"close":0.944196},{"date":"1990-05-21","open":0.946969,"high":0.961623,"low":0.94291,"close":0.956963},{"date":"1990-05-22","open":0.958501,"high":0.965194,"low":0.943035,"close":0.952258},{"date":"1990-05-23","open":0.992881,"high":0.995263,"low":0.975916,"close":0.985436},{"date":"1990-05-24","open":0.978992,"high":0.982136,"low":0.973002,"close":0.97686},{"date":"1990-05-25","open":0.975265,"high":0.976328,"low":0.959957,"close":0.962486},{"date":"1990-05-29","open":0.960921,"high":0.98377,"low":0.95954,"close":0.981628},{"date":"1990-05-30","open":0.973152,"high":0.984402,"low":0.968263,"close":0.978205},{"date":"1990-05-31","open":0.981131,"high":0.985403,"low":0.976233,"close":0.980005},{"date":"1990-06-01","open":0.98302,"high":1.003644,"low":0.979154,"close":0.999065},{"date":"1990-06-04","open":1.00682,"high":1.022942,"low":0.999807,"close":1.013797},{"date":"1990-06-05","open":1.013517,"high":1.019856,"low":1.002716,"close":1.008361},{"date":"1990-06-06","open":1.006423,"high":1.018444,"low":0.997864,"close":1.01097},{"date":"1990-06-07","open":1.026424,"high":1.029311,"low":1.008085,"close":1.014102},{"date":"1990-06-08","open":1.014385,"high":1.019321,"low":0.994937,"close":0.998636},{"date":"1990-06-11","open":0.998358,"high":1.009012,"low":0.988668,"close":1.005366},{"date":"1990-06-12","open":1.004807,"high":1.023321,"low":1.001525,"close":1.019911},{"date":"1990-06-13","open":1.027349,"high":1.03727,"low":1.02075,"close":1.027598},{"date":"1990-06-14","open":1.047059,"high":1.047961,"low":1.032372,"close":1.03745},{"date":"1990-06-15","open":1.03535,"high":1.037543,"low":1.023291,"close":1.030116},{"date":"1990-06-18","open":1.028948,"high":1.034521,"low":1.010133,"close":1.013864},{"date":"1990-06-19","open":1.013864,"high":1.022799,"low":1.01044,"close":1.01896},{"date":"1990-06-20","open":1.023907,"high":1.029785,"low":1.005634,"close":1.016992},{"date":"1990-06-21","open":1.018146,"high":1.02581,"low":1.011683,"close":1.020872},{"date":"1990-06-22","open":1.027123,"high":1.035348,"low":1.003701,"close":1.007455},{"date":"1990-06-25","open":0.996971,"high":1.001433,"low":0.985466,"close":0.989079},{"date":"1990-06-26","open":0.995817,"high":1.012482,"low":0.993365,"close":0.99762},{"date":"1990-06-27","open":0.997055,"high":1.009617,"low":0.992175,"close":1.005493},{"date":"1990-06-28","open":1.002994,"high":1.011111,"low":0.998201,"close":1.009969},{"date":"1990-06-29","open":1.006586,"high":1.012948,"low":0.989751,"close":0.994776},{"date":"1990-07-02","open":0.995883,"high":1.000223,"low":0.989593,"close":0.996508},{"date":"1990-07-03","open":0.997337,"high":1.002028,"low":0.98342,"close":0.989179},{"date":"1990-07-05","open":0.994642,"high":0.996569,"low":0.97489,"close":0.979026},{"date":"1990-07-06","open":0.979053,"high":0.989854,"low":0.972416,"close":0.987655},{"date":"1990-07-09","open":0.9882,"high":1.004324,"low":0.984901,"close":0.998944},{"date":"1990-07-10","open":1.012732,"high":1.015928,"low":0.99723,"close":0.998292},{"date":"1990-07-11","open":1.002221,"high":1.016976,"low":0.999411,"close":1.015832},{"date":"1990-07-12","open":1.018984,"high":1.038239,"low":1.000194,"close":1.016523},{"date":"1990-07-13","open":1.013169,"high":1.026319,"low":0.990379,"close":1.004403},{"date":"1990-07-16","open":1.009926,"high":1.018117,"low":1.006053,"close":1.012209},{"date":"1990-07-17","open":1.017793,"high":1.021571,"low":1.002169,"close":1.012452},{"date":"1990-07-18","open":1.017779,"high":1.019473,"low":0.997389,"close":1.004745},{"date":"1990-07-19","open":1.004745,"high":1.009171,"low":0.991465,"close":1.008893},{"date":"1990-07-20","open":1.010288,"high":1.014219,"low":0.994718,"close":0.998923},{"date":"1990-07-23","open":0.988546,"high":0.988546,"low":0.942369,"close":0.961077},{"date":"1990-07-24","open":0.960297,"high":0.96948,"low":0.947332,"close":0.965771},{"date":"1990-07-25","open":0.961595,"high":0.96627,"low":0.944874,"close":0.958888},{"date":"1990-07-26","open":0.962507,"high":0.970331,"low":0.952759,"close":0.96296},{"date":"1990-07-27","open":0.963976,"high":0.973045,"low":0.949676,"close":0.960435},{"date":"1990-07-30","open":0.937507,"high":0.946619,"low":0.930199,"close":0.943604},{"date":"1990-07-31","open":0.933202,"high":0.947126,"low":0.925981,"close":0.939214},{"date":"1990-08-01","open":0.938967,"high":0.942379,"low":0.920687,"close":0.929707},{"date":"1990-08-02","open":0.901191,"high":0.921992,"low":0.886515,"close":0.910806},{"date":"1990-08-03","open":0.918902,"high":0.920105,"low":0.864962,"close":0.892495},{"date":"1990-08-06","open":0.882446,"high":0.88403,"low":0.845863,"close":0.849238},{"date":"1990-08-07","open":0.848376,"high":0.871186,"low":0.842129,"close":0.85047},{"date":"1990-08-08","open":0.849176,"high":0.870662,"low":0.845958,"close":0.862698},{"date":"1990-08-09","open":0.859411,"high":0.868776,"low":0.853718,"close":0.861044},{"date":"1990-08-10","open":0.854449,"high":0.856603,"low":0.823202,"close":0.826608},{"date":"1990-08-13","open":0.816034,"high":0.824526,"low":0.781775,"close":0.818454},{"date":"1990-08-14","open":0.824428,"high":0.829586,"low":0.793949,"close":0.819783},{"date":"1990-08-15","open":0.826772,"high":0.840925,"low":0.818967,"close":0.826793},{"date":"1990-08-16","open":0.830427,"high":0.830427,"low":0.795191,"close":0.795382},{"date":"1990-08-17","open":0.79417,"high":0.798367,"low":0.770178,"close":0.78372},{"date":"1990-08-20","open":0.781106,"high":0.795323,"low":0.778553,"close":0.784408},{"date":"1990-08-21","open":0.779753,"high":0.801244,"low":0.750071,"close":0.773702},{"date":"1990-08-22","open":0.770184,"high":0.778271,"low":0.753153,"close":0.754949},{"date":"1990-08-23","open":0.746228,"high":0.759113,"low":0.721318,"close":0.730573},{"date":"1990-08-24","open":0.730747,"high":0.7479,"low":0.722975,"close":0.736082},{"date":"1990-08-27","open":0.754358,"high":0.820076,"low":0.754358,"close":0.811307},{"date":"1990-08-28","open":0.806625,"high":0.834715,"low":0.800825,"close":0.818075},{"date":"1990-08-29","open":0.815584,"high":0.836534,"low":0.811713,"close":0.825541},{"date":"1990-08-30","open":0.828072,"high":0.829042,"low":0.79995,"close":0.809525},{"date":"1990-08-31","open":0.807883,"high":0.832439,"low":0.798663,"close":0.828777},{"date":"1990-09-04","open":0.826865,"high":0.835506,"low":0.814472,"close":0.827375},{"date":"1990-09-05","open":0.830566,"high":0.835315,"low":0.811606,"close":0.82542},{"date":"1990-09-06","open":0.823952,"high":0.82584,"low":0.805067,"close":0.808834},{"date":"1990-09-07","open":0.812319,"high":0.83444,"low":0.806941,"close":0.816667},{"date":"1990-09-10","open":0.832056,"high":0.855687,"low":0.817952,"close":0.835837},{"date":"1990-09-11","open":0.838015,"high":0.842081,"low":0.821383,"close":0.830419},{"date":"1990-09-12","open":0.829561,"high":0.836055,"low":0.820118,"close":0.831074},{"date":"1990-09-13","open":0.832284,"high":0.833575,"low":0.8146,"close":0.819573},{"date":"1990-09-14","open":0.811847,"high":0.819152,"low":0.798883,"close":0.810307},{"date":"1990-09-17","open":0.806183,"high":0.810525,"low":0.795985,"close":0.804074},{"date":"1990-09-18","open":0.813752,"high":0.818193,"low":0.796225,"close":0.810069},{"date":"1990-09-19","open":0.814417,"high":0.818846,"low":0.804912,"close":0.808891},{"date":"1990-09-20","open":0.807035,"high":0.81034,"low":0.787598,"close":0.790157},{"date":"1990-09-21","open":0.790886,"high":0.796352,"low":0.77188,"close":0.789151},{"date":"1990-09-24","open":0.784526,"high":0.785913,"low":0.742249,"close":0.745996},{"date":"1990-09-25","open":0.745024,"high":0.762101,"low":0.737885,"close":0.756281},{"date":"1990-09-26","open":0.760572,"high":0.76288,"low":0.732005,"close":0.739002},{"date":"1990-09-27","open":0.750455,"high":0.756384,"low":0.725091,"close":0.732644},{"date":"1990-09-28","open":0.732822,"high":0.750675,"low":0.71441,"close":0.749939},{"date":"1990-10-01","open":0.759742,"high":0.807538,"low":0.757673,"close":0.804239},{"date":"1990-10-02","open":0.802395,"high":0.818249,"low":0.79934,"close":0.800228},{"date":"1990-10-03","open":0.802469,"high":0.805758,"low":0.778697,"close":0.78143},{"date":"1990-10-04","open":0.778111,"high":0.795028,"low":0.764973,"close":0.787831},{"date":"1990-10-05","open":0.782899,"high":0.793922,"low":0.763065,"close":0.782467},{"date":"1990-10-08","open":0.787611,"high":0.800381,"low":0.777584,"close":0.785074},{"date":"1990-10-09","open":0.783063,"high":0.807887,"low":0.758553,"close":0.774365},{"date":"1990-10-10","open":0.769458,"high":0.785517,"low":0.753298,"close":0.76591},{"date":"1990-10-11","open":0.7746,"high":0.777534,"low":0.744652,"close":0.750661},{"date":"1990-10-12","open":0.759121,"high":0.775328,"low":0.74815,"close":0.766752},{"date":"1990-10-15","open":0.777481,"high":0.811691,"low":0.768101,"close":0.801136},{"date":"1990-10-16","open":0.806463,"high":0.841881,"low":0.792872,"close":0.818735},{"date":"1990-10-17","open":0.81074,"high":0.823096,"low":0.803752,"close":0.807896},{"date":"1990-10-18","open":0.807432,"high":0.831267,"low":0.799652,"close":0.819678},{"date":"1990-10-19","open":0.816395,"high":0.840452,"low":0.809693,"close":0.831727},{"date":"1990-10-22","open":0.846829,"high":0.856604,"low":0.82792,"close":0.84522},{"date":"1990-10-23","open":0.842731,"high":0.846026,"low":0.829285,"close":0.835411},{"date":"1990-10-24","open":0.837876,"high":0.84209,"low":0.825997,"close":0.831383},{"date":"1990-10-25","open":0.83072,"high":0.834113,"low":0.816289,"close":0.819905},{"date":"1990-10-26","open":0.816667,"high":0.83694,"low":0.801447,"close":0.816479},{"date":"1990-10-29","open":0.816997,"high":0.824377,"low":0.798645,"close":0.8033},{"date":"1990-10-30","open":0.803941,"high":0.813145,"low":0.783259,"close":0.796594},{"date":"1990-10-31","open":0.79389,"high":0.808089,"low":0.786703,"close":0.797272},{"date":"1990-11-01","open":0.793708,"high":0.805215,"low":0.781778,"close":0.80141},{"date":"1990-11-02","open":0.80456,"high":0.829407,"low":0.803351,"close":0.825},{"date":"1990-11-05","open":0.824346,"high":0.832742,"low":0.812445,"close":0.825479},{"date":"1990-11-06","open":0.822673,"high":0.829189,"low":0.801415,"close":0.802937},{"date":"1990-11-07","open":0.807724,"high":0.808353,"low":0.781073,"close":0.788889},{"date":"1990-11-08","open":0.788686,"high":0.803971,"low":0.784139,"close":0.790975},{"date":"1990-11-09","open":0.794242,"high":0.818628,"low":0.792809,"close":0.812167},{"date":"1990-11-12","open":0.819164,"high":0.837972,"low":0.815943,"close":0.833499},{"date":"1990-11-13","open":0.831979,"high":0.832413,"low":0.818735,"close":0.820853},{"date":"1990-11-14","open":0.825091,"high":0.853316,"low":0.820989,"close":0.846499},{"date":"1990-11-15","open":0.844714,"high":0.846499,"low":0.82952,"close":0.834263},{"date":"1990-11-16","open":0.832948,"high":0.847872,"low":0.825662,"close":0.834966},{"date":"1990-11-19","open":0.838577,"high":0.846515,"low":0.825911,"close":0.835313},{"date":"1990-11-20","open":0.840368,"high":0.848631,"low":0.827585,"close":0.833052},{"date":"1990-11-21","open":0.833712,"high":0.839262,"low":0.818925,"close":0.832096},{"date":"1990-11-23","open":0.828822,"high":0.832153,"low":0.817913,"close":0.819506},{"date":"1990-11-26","open":0.81416,"high":0.818913,"low":0.801338,"close":0.81849},{"date":"1990-11-27","open":0.826397,"high":0.832524,"low":0.816021,"close":0.82452},{"date":"1990-11-28","open":0.827334,"high":0.832579,"low":0.82136,"close":0.824345},{"date":"1990-11-29","open":0.818404,"high":0.819459,"low":0.800992,"close":0.807812},{"date":"1990-11-30","open":0.814885,"high":0.841856,"low":0.809184,"close":0.835416},{"date":"1990-12-03","open":0.837178,"high":0.860662,"low":0.835009,"close":0.856275},{"date":"1990-12-04","open":0.852248,"high":0.862645,"low":0.843295,"close":0.857687},{"date":"1990-12-05","open":0.856588,"high":0.881903,"low":0.85296,"close":0.877914},{"date":"1990-12-06","open":0.884558,"high":0.90485,"low":0.877525,"close":0.881752},{"date":"1990-12-07","open":0.880626,"high":0.888323,"low":0.870373,"close":0.880812},{"date":"1990-12-10","open":0.875167,"high":0.878659,"low":0.863287,"close":0.87494},{"date":"1990-12-11","open":0.881716,"high":0.883611,"low":0.864481,"close":0.873769},{"date":"1990-12-12","open":0.872834,"high":0.886397,"low":0.870275,"close":0.881682},{"date":"1990-12-13","open":0.882963,"high":0.885087,"low":0.873459,"close":0.875671},{"date":"1990-12-14","open":0.879178,"high":0.880353,"low":0.856812,"close":0.863233},{"date":"1990-12-17","open":0.860959,"high":0.862777,"low":0.85272,"close":0.859531},{"date":"1990-12-18","open":0.860211,"high":0.873691,"low":0.854763,"close":0.872225},{"date":"1990-12-19","open":0.870818,"high":0.872823,"low":0.848069,"close":0.851031},{"date":"1990-12-20","open":0.854334,"high":0.856839,"low":0.836164,"close":0.853685},{"date":"1990-12-21","open":0.85479,"high":0.873083,"low":0.851264,"close":0.863258},{"date":"1990-12-24","open":0.863232,"high":0.863232,"low":0.856518,"close":0.858444},{"date":"1990-12-26","open":0.855524,"high":0.862653,"low":0.850013,"close":0.854027},{"date":"1990-12-27","open":0.856016,"high":0.860291,"low":0.845954,"close":0.846981},{"date":"1990-12-28","open":0.845455,"high":0.84831,"low":0.825322,"close":0.829682},{"date":"1990-12-31","open":0.832599,"high":0.83751,"low":0.825977,"close":0.833468},{"date":"1991-01-02","open":0.835738,"high":0.849166,"low":0.825411,"close":0.834697},{"date":"1991-01-03","open":0.841392,"high":0.84813,"low":0.825385,"close":0.827745},{"date":"1991-01-04","open":0.82647,"high":0.834671,"low":0.81615,"close":0.829029},{"date":"1991-01-07","open":0.816302,"high":0.818383,"low":0.79496,"close":0.796164},{"date":"1991-01-08","open":0.803669,"high":0.813787,"low":0.798651,"close":0.802702},{"date":"1991-01-09","open":0.812226,"high":0.845138,"low":0.788162,"close":0.792595},{"date":"1991-01-10","open":0.797517,"high":0.805863,"low":0.791639,"close":0.802168},{"date":"1991-01-11","open":0.798908,"high":0.803979,"low":0.792895,"close":0.8015},{"date":"1991-01-14","open":0.789061,"high":0.791041,"low":0.768571,"close":0.778113},{"date":"1991-01-15","open":0.782007,"high":0.7857,"low":0.772838,"close":0.783933},{"date":"1991-01-16","open":0.773115,"high":0.800354,"low":0.769083,"close":0.781632},{"date":"1991-01-17","open":0.845588,"high":0.876925,"low":0.830488,"close":0.875988},{"date":"1991-01-18","open":0.868689,"high":0.895499,"low":0.86119,"close":0.88571},{"date":"1991-01-21","open":0.876596,"high":0.878915,"low":0.863402,"close":0.872358},{"date":"1991-01-22","open":0.867558,"high":0.872426,"low":0.857745,"close":0.863746},{"date":"1991-01-23","open":0.868519,"high":0.876231,"low":0.86184,"close":0.871496},{"date":"1991-01-24","open":0.878218,"high":0.903984,"low":0.876999,"close":0.896332},{"date":"1991-01-25","open":0.894894,"high":0.900856,"low":0.885298,"close":0.893566},{"date":"1991-01-28","open":0.897117,"high":0.900721,"low":0.887213,"close":0.89109},{"date":"1991-01-29","open":0.888968,"high":0.894887,"low":0.883584,"close":0.892242},{"date":"1991-01-30","open":0.911262,"high":0.92689,"low":0.903175,"close":0.917658},{"date":"1991-01-31","open":0.918427,"high":0.933831,"low":0.915242,"close":0.933324},{"date":"1991-02-01","open":0.925734,"high":0.941064,"low":0.91301,"close":0.930431},{"date":"1991-02-04","open":0.928417,"high":0.943735,"low":0.921935,"close":0.937406},{"date":"1991-02-05","open":0.944011,"high":0.954272,"low":0.937392,"close":0.952182},{"date":"1991-02-06","open":0.966327,"high":0.986419,"low":0.952534,"close":0.980476},{"date":"1991-02-07","open":0.976999,"high":0.992436,"low":0.954699,"close":0.963568},{"date":"1991-02-08","open":0.961489,"high":0.969644,"low":0.952689,"close":0.964957},{"date":"1991-02-11","open":0.969409,"high":1.000217,"low":0.967735,"close":0.998591},{"date":"1991-02-12","open":1.007875,"high":1.0149,"low":0.981999,"close":0.987038},{"date":"1991-02-13","open":0.988372,"high":1.001871,"low":0.983387,"close":0.998701},{"date":"1991-02-14","open":0.999242,"high":1.002871,"low":0.975713,"close":0.983847},{"date":"1991-02-15","open":0.99598,"high":1.01064,"low":0.988412,"close":1.008085},{"date":"1991-02-19","open":1.012233,"high":1.020993,"low":0.999047,"close":1.008987},{"date":"1991-02-20","open":1.008656,"high":1.011973,"low":0.99124,"close":0.997378},{"date":"1991-02-21","open":1.005618,"high":1.010162,"low":0.994272,"close":1.002389},{"date":"1991-02-22","open":1.010997,"high":1.039104,"low":1.00616,"close":1.020514},{"date":"1991-02-25","open":1.018524,"high":1.032032,"low":1.010404,"close":1.017905},{"date":"1991-02-26","open":1.017341,"high":1.021018,"low":0.998044,"close":1.007246},{"date":"1991-02-27","open":1.002515,"high":1.020161,"low":0.996731,"close":1.012221},{"date":"1991-02-28","open":1.006101,"high":1.014842,"low":0.988253,"close":0.99477},{"date":"1991-03-01","open":0.996119,"high":1.008631,"low":0.98332,"close":1.005073},{"date":"1991-03-04","open":1.009455,"high":1.014426,"low":0.997486,"close":0.99954},{"date":"1991-03-05","open":1.010479,"high":1.033899,"low":1.00416,"close":1.028447},{"date":"1991-03-06","open":1.030698,"high":1.039595,"low":1.008118,"close":1.023592},{"date":"1991-03-07","open":1.024122,"high":1.028583,"low":1.017005,"close":1.020109},{"date":"1991-03-08","open":1.020663,"high":1.028211,"low":1.004372,"close":1.010102},{"date":"1991-03-11","open":1.011711,"high":1.028235,"low":1.004097,"close":1.01846},{"date":"1991-03-12","open":1.022929,"high":1.027023,"low":1.007223,"close":1.010735},{"date":"1991-03-13","open":1.009356,"high":1.021959,"low":1.001434,"close":1.017577},{"date":"1991-03-14","open":1.020403,"high":1.035532,"low":1.011592,"close":1.019656},{"date":"1991-03-15","open":1.024129,"high":1.027091,"low":1.005459,"close":1.021296},{"date":"1991-03-18","open":1.029174,"high":1.033683,"low":1.012497,"close":1.023123},{"date":"1991-03-19","open":1.025944,"high":1.026227,"low":0.996845,"close":1.005734},{"date":"1991-03-20","open":1.002982,"high":1.014997,"low":0.998362,"close":1.011881},{"date":"1991-03-21","open":1.014447,"high":1.025456,"low":1.004412,"close":1.008473},{"date":"1991-03-22","open":1.006811,"high":1.013822,"low":1.002413,"close":1.010949},{"date":"1991-03-25","open":1.016542,"high":1.03631,"low":1.015083,"close":1.029021},{"date":"1991-03-26","open":1.028734,"high":1.055836,"low":1.026028,"close":1.052293},{"date":"1991-03-27","open":1.059944,"high":1.067645,"low":1.048196,"close":1.053466},{"date":"1991-03-28","open":1.04905,"high":1.052543,"low":1.040867,"close":1.044018},{"date":"1991-04-01","open":1.04489,"high":1.04489,"low":1.020871,"close":1.024558},{"date":"1991-04-02","open":1.031962,"high":1.054753,"low":1.026825,"close":1.052705},{"date":"1991-04-03","open":1.046608,"high":1.054616,"low":1.041524,"close":1.046218},{"date":"1991-04-04","open":1.048824,"high":1.056961,"low":1.039564,"close":1.049959},{"date":"1991-04-05","open":1.051149,"high":1.060729,"low":1.030716,"close":1.03662},{"date":"1991-04-08","open":1.036592,"high":1.046587,"low":1.027392,"close":1.040275},{"date":"1991-04-09","open":1.038251,"high":1.039265,"low":1.013335,"close":1.01732},{"date":"1991-04-10","open":1.019569,"high":1.024966,"low":1.010645,"close":1.018701},{"date":"1991-04-11","open":1.023731,"high":1.041806,"low":1.020372,"close":1.03517},{"date":"1991-04-12","open":1.034658,"high":1.054136,"low":1.030881,"close":1.048801},{"date":"1991-04-15","open":1.047069,"high":1.055841,"low":1.041463,"close":1.049532},{"date":"1991-04-16","open":1.048666,"high":1.068707,"low":1.041822,"close":1.06753},{"date":"1991-04-17","open":1.065183,"high":1.077258,"low":1.062843,"close":1.07355},{"date":"1991-04-18","open":1.072665,"high":1.089053,"low":1.064245,"close":1.078456},{"date":"1991-04-19","open":1.081459,"high":1.084781,"low":1.066685,"close":1.070195},{"date":"1991-04-22","open":1.073456,"high":1.074657,"low":1.055121,"close":1.059077},{"date":"1991-04-23","open":1.061142,"high":1.074972,"low":1.056106,"close":1.063695},{"date":"1991-04-24","open":1.065773,"high":1.074993,"low":1.059353,"close":1.068863},{"date":"1991-04-25","open":1.077956,"high":1.07978,"low":1.062409,"close":1.065908},{"date":"1991-04-26","open":1.065309,"high":1.070732,"low":1.056562,"close":1.06616},{"date":"1991-04-29","open":1.072164,"high":1.080431,"low":1.054941,"close":1.055239},{"date":"1991-04-30","open":1.049017,"high":1.061106,"low":1.032411,"close":1.049315},{"date":"1991-05-01","open":1.046709,"high":1.064224,"low":1.045612,"close":1.063153},{"date":"1991-05-02","open":1.067331,"high":1.075542,"low":1.063922,"close":1.066779},{"date":"1991-05-03","open":1.063499,"high":1.07445,"low":1.056091,"close":1.071167},{"date":"1991-05-06","open":1.07262,"high":1.07262,"low":1.057839,"close":1.064948},{"date":"1991-05-07","open":1.063756,"high":1.066676,"low":1.049541,"close":1.053672},{"date":"1991-05-08","open":1.054878,"high":1.060274,"low":1.047355,"close":1.055816},{"date":"1991-05-09","open":1.0567,"high":1.072595,"low":1.053172,"close":1.066657},{"date":"1991-05-10","open":1.070858,"high":1.072974,"low":1.047142,"close":1.048674},{"date":"1991-05-13","open":1.048382,"high":1.053423,"low":1.037729,"close":1.047137},{"date":"1991-05-14","open":1.043663,"high":1.048966,"low":1.024931,"close":1.028848},{"date":"1991-05-15","open":1.025531,"high":1.032345,"low":1.007241,"close":1.021252},{"date":"1991-05-16","open":1.022669,"high":1.046376,"low":1.022386,"close":1.042257},{"date":"1991-05-17","open":1.045478,"high":1.051028,"low":1.034846,"close":1.046039},{"date":"1991-05-20","open":1.047216,"high":1.051055,"low":1.034727,"close":1.039598},{"date":"1991-05-21","open":1.040179,"high":1.053889,"low":1.038728,"close":1.048757},{"date":"1991-05-22","open":1.047294,"high":1.055509,"low":1.043478,"close":1.054344},{"date":"1991-05-23","open":1.057902,"high":1.065586,"low":1.047826,"close":1.05474},{"date":"1991-05-24","open":1.050925,"high":1.062619,"low":1.050042,"close":1.057988},{"date":"1991-05-28","open":1.058284,"high":1.077248,"low":1.033205,"close":1.050151},{"date":"1991-05-29","open":1.055666,"high":1.062476,"low":1.051185,"close":1.059773},{"date":"1991-05-30","open":1.053357,"high":1.069928,"low":1.04025,"close":1.055825},{"date":"1991-05-31","open":1.061327,"high":1.073376,"low":1.054244,"close":1.068613},{"date":"1991-06-03","open":1.062732,"high":1.064473,"low":1.052407,"close":1.059116},{"date":"1991-06-04","open":1.059984,"high":1.064636,"low":1.050573,"close":1.059978},{"date":"1991-06-05","open":1.05882,"high":1.06277,"low":1.049263,"close":1.053022},{"date":"1991-06-06","open":1.050177,"high":1.054523,"low":1.038856,"close":1.04219},{"date":"1991-06-07","open":1.038241,"high":1.038803,"low":1.020092,"close":1.026874},{"date":"1991-06-10","open":1.015877,"high":1.018097,"low":1.000132,"close":1.005231},{"date":"1991-06-11","open":1.010868,"high":1.02122,"low":1.008713,"close":1.019123},{"date":"1991-06-12","open":1.020214,"high":1.02213,"low":0.994318,"close":1.009515},{"date":"1991-06-13","open":1.0125,"high":1.016954,"low":1.006638,"close":1.012684},{"date":"1991-06-14","open":1.017322,"high":1.037731,"low":1.014862,"close":1.033775},{"date":"1991-06-17","open":1.032406,"high":1.034389,"low":1.024333,"close":1.025162},{"date":"1991-06-18","open":1.02323,"high":1.036174,"low":1.007973,"close":1.020733},{"date":"1991-06-19","open":1.022333,"high":1.024547,"low":1.008241,"close":1.010752},{"date":"1991-06-20","open":1.012389,"high":1.019756,"low":1.008008,"close":1.013553},{"date":"1991-06-21","open":1.015197,"high":1.028451,"low":1.013857,"close":1.026216},{"date":"1991-06-24","open":1.027026,"high":1.044924,"low":1.006598,"close":1.015717},{"date":"1991-06-25","open":1.016274,"high":1.020877,"low":1.006153,"close":1.010772},{"date":"1991-06-26","open":1.006927,"high":1.014231,"low":0.996591,"close":1.01003},{"date":"1991-06-27","open":1.012231,"high":1.022951,"low":1.008659,"close":1.017668},{"date":"1991-06-28","open":1.011072,"high":1.01546,"low":0.986542,"close":1.003135},{"date":"1991-07-01","open":1.002647,"high":1.024173,"low":0.99726,"close":1.021682},{"date":"1991-07-02","open":1.027515,"high":1.027542,"low":1.018442,"close":1.021846},{"date":"1991-07-03","open":1.016891,"high":1.019363,"low":0.999409,"close":1.004656},{"date":"1991-07-08","open":1.005348,"high":1.017335,"low":0.995491,"close":1.015695},{"date":"1991-07-09","open":1.021459,"high":1.023466,"low":1.011506,"close":1.014868},{"date":"1991-07-10","open":1.010505,"high":1.024926,"low":1.005359,"close":1.012231},{"date":"1991-07-11","open":1.015486,"high":1.026304,"low":1.013796,"close":1.021876},{"date":"1991-07-12","open":1.021599,"high":1.035596,"low":1.0151,"close":1.028815},{"date":"1991-07-15","open":1.026397,"high":1.039349,"low":1.025458,"close":1.033207},{"date":"1991-07-16","open":1.034885,"high":1.037778,"low":1.029189,"close":1.031747},{"date":"1991-07-17","open":1.031081,"high":1.035877,"low":1.027859,"close":1.028826},{"date":"1991-07-18","open":1.02578,"high":1.042668,"low":1.022479,"close":1.039013},{"date":"1991-07-19","open":1.03876,"high":1.040815,"low":1.031872,"close":1.035075},{"date":"1991-07-22","open":1.036165,"high":1.049823,"low":1.028941,"close":1.040152},{"date":"1991-07-23","open":1.040152,"high":1.046668,"low":1.028436,"close":1.029634},{"date":"1991-07-24","open":1.033279,"high":1.044933,"low":1.029641,"close":1.038223},{"date":"1991-07-25","open":1.036802,"high":1.048212,"low":1.034044,"close":1.044585},{"date":"1991-07-26","open":1.045445,"high":1.049079,"low":1.036317,"close":1.03994},{"date":"1991-07-29","open":1.041361,"high":1.057549,"low":1.039197,"close":1.054348},{"date":"1991-07-30","open":1.03891,"high":1.051985,"low":1.035541,"close":1.045673},{"date":"1991-07-31","open":1.043135,"high":1.049838,"low":1.039263,"close":1.045874},{"date":"1991-08-01","open":1.046156,"high":1.048514,"low":1.042006,"close":1.045423},{"date":"1991-08-02","open":1.056262,"high":1.079712,"low":1.052768,"close":1.068672},{"date":"1991-08-05","open":1.071603,"high":1.074875,"low":1.05859,"close":1.061649},{"date":"1991-08-06","open":1.059604,"high":1.076881,"low":1.056322,"close":1.075792},{"date":"1991-08-07","open":1.079359,"high":1.082338,"low":1.072812,"close":1.076516},{"date":"1991-08-08","open":1.074739,"high":1.080828,"low":1.066053,"close":1.071621},{"date":"1991-08-09","open":1.067215,"high":1.07319,"low":1.060674,"close":1.062349},{"date":"1991-08-12","open":1.064074,"high":1.068162,"low":1.059583,"close":1.067455},{"date":"1991-08-13","open":1.069515,"high":1.083204,"low":1.06922,"close":1.075704},{"date":"1991-08-14","open":1.076893,"high":1.086661,"low":1.067279,"close":1.072332},{"date":"1991-08-15","open":1.073245,"high":1.08086,"low":1.063634,"close":1.073422},{"date":"1991-08-16","open":1.07283,"high":1.077588,"low":1.052637,"close":1.060743},{"date":"1991-08-19","open":1.047203,"high":1.063962,"low":1.01517,"close":1.033974},{"date":"1991-08-20","open":1.035111,"high":1.063916,"low":1.034258,"close":1.05018},{"date":"1991-08-21","open":1.053428,"high":1.084671,"low":1.047034,"close":1.07868},{"date":"1991-08-22","open":1.08047,"high":1.090955,"low":1.078226,"close":1.088843},{"date":"1991-08-23","open":1.093712,"high":1.107085,"low":1.087667,"close":1.099191},{"date":"1991-08-26","open":1.097661,"high":1.098579,"low":1.089459,"close":1.093117},{"date":"1991-08-27","open":1.096464,"high":1.098355,"low":1.085837,"close":1.093352},{"date":"1991-08-28","open":1.088809,"high":1.108862,"low":1.08848,"close":1.105155},{"date":"1991-08-29","open":1.10951,"high":1.117803,"low":1.103127,"close":1.114619},{"date":"1991-08-30","open":1.128901,"high":1.132448,"low":1.115014,"close":1.120516},{"date":"1991-09-03","open":1.125619,"high":1.134113,"low":1.109508,"close":1.111221},{"date":"1991-09-04","open":1.110277,"high":1.113184,"low":1.099519,"close":1.104731},{"date":"1991-09-05","open":1.111026,"high":1.11451,"low":1.103978,"close":1.107399},{"date":"1991-09-06","open":1.107399,"high":1.113769,"low":1.095785,"close":1.101019},{"date":"1991-09-09","open":1.09763,"high":1.098899,"low":1.086499,"close":1.093947},{"date":"1991-09-10","open":1.092717,"high":1.098756,"low":1.076824,"close":1.086328},{"date":"1991-09-11","open":1.101575,"high":1.114451,"low":1.096598,"close":1.102147},{"date":"1991-09-12","open":1.101201,"high":1.112726,"low":1.098061,"close":1.112407},{"date":"1991-09-13","open":1.113809,"high":1.116724,"low":1.096363,"close":1.101637},{"date":"1991-09-16","open":1.098482,"high":1.107955,"low":1.093316,"close":1.107608},{"date":"1991-09-17","open":1.100342,"high":1.107668,"low":1.096156,"close":1.100171},{"date":"1991-09-18","open":1.095453,"high":1.101452,"low":1.089229,"close":1.098325},{"date":"1991-09-19","open":1.094287,"high":1.10725,"low":1.091775,"close":1.101023},{"date":"1991-09-20","open":1.102903,"high":1.106803,"low":1.096426,"close":1.101732},{"date":"1991-09-23","open":1.100426,"high":1.102582,"low":1.088488,"close":1.089246},{"date":"1991-09-24","open":1.085875,"high":1.093324,"low":1.073911,"close":1.085414},{"date":"1991-09-25","open":1.089407,"high":1.092431,"low":1.081507,"close":1.085827},{"date":"1991-09-26","open":1.088548,"high":1.099321,"low":1.082607,"close":1.091471},{"date":"1991-09-27","open":1.09892,"high":1.109151,"low":1.09183,"close":1.095062},{"date":"1991-09-30","open":1.085847,"high":1.093775,"low":1.06904,"close":1.08553},{"date":"1991-10-01","open":1.086138,"high":1.092122,"low":1.084316,"close":1.089281},{"date":"1991-10-02","open":1.080211,"high":1.090383,"low":1.074931,"close":1.082711},{"date":"1991-10-03","open":1.079917,"high":1.081421,"low":1.063541,"close":1.066195},{"date":"1991-10-04","open":1.068566,"high":1.074149,"low":1.053149,"close":1.05405},{"date":"1991-10-07","open":1.055719,"high":1.057614,"low":1.043121,"close":1.048343},{"date":"1991-10-08","open":1.053581,"high":1.061626,"low":1.050069,"close":1.05683},{"date":"1991-10-09","open":1.055966,"high":1.056552,"low":1.039067,"close":1.040597},{"date":"1991-10-10","open":1.038589,"high":1.053863,"low":1.035545,"close":1.05328},{"date":"1991-10-11","open":1.057377,"high":1.0602,"low":1.045117,"close":1.052566},{"date":"1991-10-14","open":1.050537,"high":1.071742,"low":1.049959,"close":1.069665},{"date":"1991-10-15","open":1.070258,"high":1.088407,"low":1.067635,"close":1.085837},{"date":"1991-10-16","open":1.091902,"high":1.098882,"low":1.081919,"close":1.089598},{"date":"1991-10-17","open":1.088362,"high":1.093917,"low":1.076448,"close":1.081755},{"date":"1991-10-18","open":1.08086,"high":1.086283,"low":1.073342,"close":1.077113},{"date":"1991-10-21","open":1.072084,"high":1.07355,"low":1.058683,"close":1.06592},{"date":"1991-10-22","open":1.067963,"high":1.072662,"low":1.058181,"close":1.059645},{"date":"1991-10-23","open":1.06313,"high":1.069489,"low":1.058959,"close":1.064892},{"date":"1991-10-24","open":1.069884,"high":1.071523,"low":1.052856,"close":1.057885},{"date":"1991-10-25","open":1.056144,"high":1.065186,"low":1.049233,"close":1.059278},{"date":"1991-10-28","open":1.063677,"high":1.083505,"low":1.062794,"close":1.079601},{"date":"1991-10-29","open":1.080499,"high":1.093523,"low":1.071096,"close":1.084132},{"date":"1991-10-30","open":1.082034,"high":1.091063,"low":1.079801,"close":1.090042},{"date":"1991-10-31","open":1.093682,"high":1.095206,"low":1.087118,"close":1.091655},{"date":"1991-11-01","open":1.091683,"high":1.108275,"low":1.082717,"close":1.096442},{"date":"1991-11-04","open":1.092684,"high":1.094824,"low":1.083143,"close":1.089863},{"date":"1991-11-05","open":1.089863,"high":1.103771,"low":1.082515,"close":1.093725},{"date":"1991-11-06","open":1.093725,"high":1.099436,"low":1.087791,"close":1.096037},{"date":"1991-11-07","open":1.094192,"high":1.110948,"low":1.093272,"close":1.110008},{"date":"1991-11-08","open":1.110948,"high":1.121126,"low":1.103233,"close":1.106109},{"date":"1991-11-11","open":1.103962,"high":1.107089,"low":1.101095,"close":1.10365},{"date":"1991-11-12","open":1.10365,"high":1.116475,"low":1.099636,"close":1.112251},{"date":"1991-11-13","open":1.109452,"high":1.115095,"low":1.099972,"close":1.112259},{"date":"1991-11-14","open":1.114442,"high":1.119854,"low":1.108824,"close":1.116531},{"date":"1991-11-15","open":1.116217,"high":1.116559,"low":1.059889,"close":1.062538},{"date":"1991-11-18","open":1.060771,"high":1.070258,"low":1.047448,"close":1.065671},{"date":"1991-11-19","open":1.065966,"high":1.066261,"low":1.025718,"close":1.041218},{"date":"1991-11-20","open":1.043222,"high":1.050124,"low":1.032914,"close":1.037922},{"date":"1991-11-21","open":1.039632,"high":1.047897,"low":1.018101,"close":1.031091},{"date":"1991-11-22","open":1.030784,"high":1.033025,"low":1.011669,"close":1.017695},{"date":"1991-11-25","open":1.019902,"high":1.024925,"low":1.009992,"close":1.019115},{"date":"1991-11-26","open":1.023004,"high":1.034144,"low":1.009864,"close":1.031832},{"date":"1991-11-27","open":1.030144,"high":1.030834,"low":1.020022,"close":1.023512},{"date":"1991-11-29","open":1.018529,"high":1.019632,"low":1.009294,"close":1.011102},{"date":"1991-12-02","open":1.009446,"high":1.031926,"low":0.997207,"close":1.031089},{"date":"1991-12-03","open":1.038388,"high":1.044007,"low":1.032111,"close":1.039738},{"date":"1991-12-04","open":1.032132,"high":1.038122,"low":1.022917,"close":1.03308},{"date":"1991-12-05","open":1.030838,"high":1.036743,"low":1.017234,"close":1.019973},{"date":"1991-12-06","open":1.017498,"high":1.032928,"low":1.006461,"close":1.01936},{"date":"1991-12-09","open":1.013068,"high":1.026703,"low":1.007389,"close":1.017922},{"date":"1991-12-10","open":1.014102,"high":1.025034,"low":1.009488,"close":1.018324},{"date":"1991-12-11","open":1.022457,"high":1.031874,"low":1.012372,"close":1.024688},{"date":"1991-12-12","open":1.024132,"high":1.065382,"low":1.023577,"close":1.060156},{"date":"1991-12-13","open":1.058685,"high":1.071938,"low":1.055463,"close":1.06413},{"date":"1991-12-16","open":1.062393,"high":1.069994,"low":1.061209,"close":1.065281},{"date":"1991-12-17","open":1.070025,"high":1.07616,"low":1.063664,"close":1.065831},{"date":"1991-12-18","open":1.061103,"high":1.068273,"low":1.054193,"close":1.06286},{"date":"1991-12-19","open":1.065463,"high":1.068431,"low":1.053821,"close":1.065219},{"date":"1991-12-20","open":1.06879,"high":1.088117,"low":1.058147,"close":1.074216},{"date":"1991-12-23","open":1.071864,"high":1.101857,"low":1.066887,"close":1.099224},{"date":"1991-12-24","open":1.099834,"high":1.115154,"low":1.098616,"close":1.107097},{"date":"1991-12-26","open":1.113891,"high":1.139657,"low":1.112284,"close":1.137511},{"date":"1991-12-27","open":1.136872,"high":1.150156,"low":1.135851,"close":1.144958},{"date":"1991-12-30","open":1.146981,"high":1.178371,"low":1.146334,"close":1.173043},{"date":"1991-12-31","open":1.171388,"high":1.187397,"low":1.163931,"close":1.178553},{"date":"1992-01-02","open":1.187443,"high":1.189142,"low":1.163101,"close":1.18137},{"date":"1992-01-03","open":1.178396,"high":1.194622,"low":1.173273,"close":1.193001},{"date":"1992-01-06","open":1.191899,"high":1.203558,"low":1.184432,"close":1.193149},{"date":"1992-01-07","open":1.192808,"high":1.195196,"low":1.182906,"close":1.19087},{"date":"1992-01-08","open":1.187031,"high":1.198261,"low":1.178365,"close":1.189474},{"date":"1992-01-09","open":1.186744,"high":1.195961,"low":1.157712,"close":1.16814},{"date":"1992-01-10","open":1.167515,"high":1.17046,"low":1.146491,"close":1.163071},{"date":"1992-01-13","open":1.168497,"high":1.173333,"low":1.162282,"close":1.168801},{"date":"1992-01-14","open":1.172439,"high":1.190037,"low":1.162188,"close":1.183671},{"date":"1992-01-15","open":1.179714,"high":1.188096,"low":1.172753,"close":1.18627},{"date":"1992-01-16","open":1.187945,"high":1.188506,"low":1.157019,"close":1.171457},{"date":"1992-01-17","open":1.168483,"high":1.183884,"low":1.161362,"close":1.181551},{"date":"1992-01-20","open":1.174593,"high":1.175253,"low":1.150207,"close":1.162367},{"date":"1992-01-21","open":1.163342,"high":1.167012,"low":1.145419,"close":1.151339},{"date":"1992-01-22","open":1.15362,"high":1.172875,"low":1.150279,"close":1.166983},{"date":"1992-01-23","open":1.180158,"high":1.185819,"low":1.160997,"close":1.169231},{"date":"1992-01-24","open":1.174194,"high":1.184753,"low":1.165373,"close":1.171356},{"date":"1992-01-27","open":1.165984,"high":1.175522,"low":1.160358,"close":1.168986},{"date":"1992-01-28","open":1.164039,"high":1.172986,"low":1.161176,"close":1.165945},{"date":"1992-01-29","open":1.167586,"high":1.177981,"low":1.146134,"close":1.152317},{"date":"1992-01-30","open":1.143327,"high":1.161042,"low":1.137465,"close":1.157537},{"date":"1992-01-31","open":1.158598,"high":1.163649,"low":1.131027,"close":1.13898},{"date":"1992-02-03","open":1.137107,"high":1.145752,"low":1.132435,"close":1.142662},{"date":"1992-02-04","open":1.143495,"high":1.157946,"low":1.141009,"close":1.156329},{"date":"1992-02-05","open":1.159003,"high":1.17132,"low":1.155748,"close":1.158242},{"date":"1992-02-06","open":1.154127,"high":1.16153,"low":1.148077,"close":1.157862},{"date":"1992-02-07","open":1.160785,"high":1.16589,"low":1.136602,"close":1.153128},{"date":"1992-02-10","open":1.153072,"high":1.162275,"low":1.147599,"close":1.157722},{"date":"1992-02-11","open":1.159669,"high":1.161705,"low":1.148301,"close":1.1564},{"date":"1992-02-12","open":1.153848,"high":1.166518,"low":1.14663,"close":1.159983},{"date":"1992-02-13","open":1.163867,"high":1.172523,"low":1.147188,"close":1.157823},{"date":"1992-02-14","open":1.15912,"high":1.16772,"low":1.15021,"close":1.161588},{"date":"1992-02-18","open":1.164211,"high":1.170737,"low":1.143975,"close":1.14852},{"date":"1992-02-19","open":1.149817,"high":1.155172,"low":1.144216,"close":1.15165},{"date":"1992-02-20","open":1.150352,"high":1.168549,"low":1.149057,"close":1.166902},{"date":"1992-02-21","open":1.172853,"high":1.178549,"low":1.159038,"close":1.167177},{"date":"1992-02-24","open":1.174593,"high":1.179155,"low":1.167397,"close":1.174224},{"date":"1992-02-25","open":1.171554,"high":1.176234,"low":1.157832,"close":1.170707},{"date":"1992-02-26","open":1.173135,"high":1.188752,"low":1.169792,"close":1.184008},{"date":"1992-02-27","open":1.179972,"high":1.182462,"low":1.159478,"close":1.165803},{"date":"1992-02-28","open":1.167777,"high":1.175339,"low":1.160981,"close":1.16549},{"date":"1992-03-02","open":1.174722,"high":1.178411,"low":1.167102,"close":1.170071},{"date":"1992-03-03","open":1.171068,"high":1.178189,"low":1.166799,"close":1.174872},{"date":"1992-03-04","open":1.176239,"high":1.17976,"low":1.16353,"close":1.164192},{"date":"1992-03-05","open":1.167846,"high":1.168846,"low":1.150128,"close":1.153875},{"date":"1992-03-06","open":1.153547,"high":1.166982,"low":1.145106,"close":1.154553},{"date":"1992-03-09","open":1.157225,"high":1.164628,"low":1.15434,"close":1.158736},{"date":"1992-03-10","open":1.159731,"high":1.17305,"low":1.156751,"close":1.163208},{"date":"1992-03-11","open":1.162514,"high":1.164245,"low":1.145491,"close":1.149772},{"date":"1992-03-12","open":1.156354,"high":1.16634,"low":1.149057,"close":1.160603},{"date":"1992-03-13","open":1.16069,"high":1.171342,"low":1.15969,"close":1.168557},{"date":"1992-03-16","open":1.173316,"high":1.187957,"low":1.166329,"close":1.18171},{"date":"1992-03-17","open":1.203405,"high":1.214705,"low":1.19176,"close":1.202525},{"date":"1992-03-18","open":1.201114,"high":1.212991,"low":1.194703,"close":1.207645},{"date":"1992-03-19","open":1.213735,"high":1.220844,"low":1.203648,"close":1.208493},{"date":"1992-03-20","open":1.210993,"high":1.216144,"low":1.202266,"close":1.215066},{"date":"1992-03-23","open":1.215396,"high":1.215755,"low":1.205395,"close":1.21096},{"date":"1992-03-24","open":1.21096,"high":1.216529,"low":1.200324,"close":1.203296},{"date":"1992-03-25","open":1.199413,"high":1.202317,"low":1.187067,"close":1.194023},{"date":"1992-03-26","open":1.196126,"high":1.202467,"low":1.19072,"close":1.19572},{"date":"1992-03-27","open":1.197475,"high":1.200294,"low":1.175233,"close":1.178102},{"date":"1992-03-30","open":1.169565,"high":1.176659,"low":1.166339,"close":1.172193},{"date":"1992-03-31","open":1.171512,"high":1.179651,"low":1.15947,"close":1.168423},{"date":"1992-04-01","open":1.166676,"high":1.174165,"low":1.155232,"close":1.173041},{"date":"1992-04-02","open":1.182821,"high":1.184514,"low":1.162387,"close":1.169685},{"date":"1992-04-03","open":1.169002,"high":1.174927,"low":1.15961,"close":1.171725},{"date":"1992-04-06","open":1.175813,"high":1.191459,"low":1.174035,"close":1.18663},{"date":"1992-04-07","open":1.19186,"high":1.196197,"low":1.166042,"close":1.17042},{"date":"1992-04-08","open":1.171424,"high":1.174189,"low":1.151776,"close":1.162688},{"date":"1992-04-09","open":1.160294,"high":1.180919,"low":1.156891,"close":1.175242},{"date":"1992-04-10","open":1.167901,"high":1.184215,"low":1.163829,"close":1.180409},{"date":"1992-04-13","open":1.179003,"high":1.192949,"low":1.176865,"close":1.192249},{"date":"1992-04-14","open":1.193651,"high":1.216877,"low":1.190501,"close":1.210065},{"date":"1992-04-15","open":1.210065,"high":1.238192,"low":1.207938,"close":1.235252},{"date":"1992-04-16","open":1.232692,"high":1.233788,"low":1.22127,"close":1.229796},{"date":"1992-04-20","open":1.228736,"high":1.234936,"low":1.202978,"close":1.214628},{"date":"1992-04-21","open":1.209555,"high":1.214446,"low":1.190087,"close":1.200644},{"date":"1992-04-22","open":1.209493,"high":1.213274,"low":1.203264,"close":1.206033},{"date":"1992-04-23","open":1.20781,"high":1.216672,"low":1.195592,"close":1.213086},{"date":"1992-04-24","open":1.220279,"high":1.225067,"low":1.208932,"close":1.211911},{"date":"1992-04-27","open":1.211941,"high":1.217598,"low":1.20675,"close":1.211658},{"date":"1992-04-28","open":1.20736,"high":1.216781,"low":1.200384,"close":1.213256},{"date":"1992-04-29","open":1.220495,"high":1.231144,"low":1.212178,"close":1.224792},{"date":"1992-04-30","open":1.222249,"high":1.231306,"low":1.218634,"close":1.228026},{"date":"1992-05-01","open":1.2273,"high":1.228432,"low":1.207631,"close":1.215827},{"date":"1992-05-04","open":1.21945,"high":1.239881,"low":1.21873,"close":1.234923},{"date":"1992-05-05","open":1.236388,"high":1.241929,"low":1.229725,"close":1.233985},{"date":"1992-05-06","open":1.235081,"high":1.240676,"low":1.232317,"close":1.234933},{"date":"1992-05-07","open":1.2375,"high":1.241704,"low":1.231851,"close":1.238017},{"date":"1992-05-08","open":1.239922,"high":1.243215,"low":1.22534,"close":1.237139},{"date":"1992-05-11","open":1.233472,"high":1.244058,"low":1.231646,"close":1.24181},{"date":"1992-05-12","open":1.244765,"high":1.249418,"low":1.232729,"close":1.239696},{"date":"1992-05-13","open":1.240435,"high":1.244153,"low":1.23584,"close":1.239066},{"date":"1992-05-14","open":1.234658,"high":1.235598,"low":1.215167,"close":1.220863},{"date":"1992-05-15","open":1.218702,"high":1.219782,"low":1.202612,"close":1.209348},{"date":"1992-05-18","open":1.208753,"high":1.218932,"low":1.20591,"close":1.216652},{"date":"1992-05-19","open":1.210971,"high":1.233738,"low":1.206497,"close":1.231135},{"date":"1992-05-20","open":1.230772,"high":1.235784,"low":1.22709,"close":1.227512},{"date":"1992-05-21","open":1.23118,"high":1.233403,"low":1.218023,"close":1.222881},{"date":"1992-05-22","open":1.222186,"high":1.229096,"low":1.218907,"close":1.224549},{"date":"1992-05-26","open":1.225999,"high":1.225999,"low":1.211905,"close":1.215751},{"date":"1992-05-27","open":1.213241,"high":1.220586,"low":1.211137,"close":1.218717},{"date":"1992-05-28","open":1.214766,"high":1.232318,"low":1.21299,"close":1.229322},{"date":"1992-05-29","open":1.228959,"high":1.237385,"low":1.222337,"close":1.227394},{"date":"1992-06-01","open":1.226306,"high":1.233885,"low":1.21413,"close":1.228799},{"date":"1992-06-02","open":1.225911,"high":1.226271,"low":1.210835,"close":1.211899},{"date":"1992-06-03","open":1.208005,"high":1.223319,"low":1.204549,"close":1.217234},{"date":"1992-06-04","open":1.217621,"high":1.219453,"low":1.210346,"close":1.213329},{"date":"1992-06-05","open":1.212262,"high":1.215776,"low":1.203779,"close":1.213619},{"date":"1992-06-08","open":1.213263,"high":1.2175,"low":1.208299,"close":1.215407},{"date":"1992-06-09","open":1.216956,"high":1.217786,"low":1.202762,"close":1.20535},{"date":"1992-06-10","open":1.205704,"high":1.207953,"low":1.193691,"close":1.198499},{"date":"1992-06-11","open":1.198147,"high":1.204151,"low":1.186069,"close":1.195004},{"date":"1992-06-12","open":1.192653,"high":1.206739,"low":1.182996,"close":1.188744},{"date":"1992-06-15","open":1.188744,"high":1.196049,"low":1.180932,"close":1.189591},{"date":"1992-06-16","open":1.19305,"high":1.197671,"low":1.185254,"close":1.186977},{"date":"1992-06-17","open":1.184939,"high":1.191161,"low":1.165835,"close":1.173112},{"date":"1992-06-18","open":1.173796,"high":1.175365,"low":1.160226,"close":1.164904},{"date":"1992-06-19","open":1.158174,"high":1.182651,"low":1.155837,"close":1.178943},{"date":"1992-06-22","open":1.173372,"high":1.174396,"low":1.157511,"close":1.168598},{"date":"1992-06-23","open":1.167245,"high":1.174421,"low":1.163878,"close":1.167746},{"date":"1992-06-24","open":1.169803,"high":1.178341,"low":1.167178,"close":1.172931},{"date":"1992-06-25","open":1.17154,"high":1.178866,"low":1.164571,"close":1.16982},{"date":"1992-06-26","open":1.168803,"high":1.174702,"low":1.163357,"close":1.173161},{"date":"1992-06-29","open":1.174927,"high":1.193347,"low":1.168801,"close":1.18499},{"date":"1992-06-30","open":1.185333,"high":1.190093,"low":1.181489,"close":1.185075},{"date":"1992-07-01","open":1.182846,"high":1.199187,"low":1.180451,"close":1.194676},{"date":"1992-07-02","open":1.190199,"high":1.199048,"low":1.172634,"close":1.184609},{"date":"1992-07-06","open":1.184268,"high":1.192966,"low":1.178805,"close":1.190906},{"date":"1992-07-07","open":1.195695,"high":1.20107,"low":1.176786,"close":1.178796},{"date":"1992-07-08","open":1.174032,"high":1.179983,"low":1.166094,"close":1.177612},{"date":"1992-07-09","open":1.17795,"high":1.192323,"low":1.173848,"close":1.185547},{"date":"1992-07-10","open":1.180142,"high":1.191975,"low":1.176936,"close":1.188023},{"date":"1992-07-13","open":1.188023,"high":1.191576,"low":1.182995,"close":1.186021},{"date":"1992-07-14","open":1.182611,"high":1.1934,"low":1.177074,"close":1.187265},{"date":"1992-07-15","open":1.186928,"high":1.188987,"low":1.173309,"close":1.175923},{"date":"1992-07-16","open":1.178412,"high":1.183938,"low":1.169411,"close":1.182163},{"date":"1992-07-17","open":1.181494,"high":1.182163,"low":1.146793,"close":1.16095},{"date":"1992-07-20","open":1.156749,"high":1.160626,"low":1.137099,"close":1.150584},{"date":"1992-07-21","open":1.154114,"high":1.16094,"low":1.150376,"close":1.155431},{"date":"1992-07-22","open":1.155698,"high":1.156021,"low":1.13654,"close":1.143696},{"date":"1992-07-23","open":1.138626,"high":1.149456,"low":1.134579,"close":1.148175},{"date":"1992-07-24","open":1.145912,"high":1.154905,"low":1.139327,"close":1.144924},{"date":"1992-07-27","open":1.149721,"high":1.153676,"low":1.146557,"close":1.149232},{"date":"1992-07-28","open":1.145741,"high":1.166341,"low":1.143194,"close":1.163008},{"date":"1992-07-29","open":1.165931,"high":1.18993,"low":1.16463,"close":1.184376},{"date":"1992-07-30","open":1.172127,"high":1.177284,"low":1.167784,"close":1.175596},{"date":"1992-07-31","open":1.173319,"high":1.177057,"low":1.167017,"close":1.173796},{"date":"1992-08-03","open":1.176671,"high":1.195416,"low":1.172601,"close":1.192398},{"date":"1992-08-04","open":1.193068,"high":1.195221,"low":1.185486,"close":1.190351},{"date":"1992-08-05","open":1.199746,"high":1.205882,"low":1.190519,"close":1.196345},{"date":"1992-08-06","open":1.197362,"high":1.201935,"low":1.190538,"close":1.192487},{"date":"1992-08-07","open":1.192825,"high":1.201959,"low":1.179566,"close":1.183611},{"date":"1992-08-10","open":1.182247,"high":1.186814,"low":1.176749,"close":1.184802},{"date":"1992-08-11","open":1.192975,"high":1.196465,"low":1.182316,"close":1.193787},{"date":"1992-08-12","open":1.199227,"high":1.232746,"low":1.185397,"close":1.221579},{"date":"1992-08-13","open":1.221579,"high":1.253373,"low":1.216832,"close":1.23882},{"date":"1992-08-14","open":1.235552,"high":1.245999,"low":1.232999,"close":1.243073},{"date":"1992-08-17","open":1.237883,"high":1.243779,"low":1.232197,"close":1.237835},{"date":"1992-08-18","open":1.241487,"high":1.248223,"low":1.237194,"close":1.243992},{"date":"1992-08-19","open":1.235239,"high":1.238966,"low":1.225286,"close":1.227083},{"date":"1992-08-20","open":1.232145,"high":1.235546,"low":1.224105,"close":1.229453},{"date":"1992-08-21","open":1.234199,"high":1.241069,"low":1.216054,"close":1.220147},{"date":"1992-08-24","open":1.205113,"high":1.207218,"low":1.187576,"close":1.192913},{"date":"1992-08-25","open":1.197115,"high":1.201167,"low":1.185196,"close":1.19898},{"date":"1992-08-26","open":1.2026,"high":1.214714,"low":1.195486,"close":1.212995},{"date":"1992-08-27","open":1.211573,"high":1.218728,"low":1.209094,"close":1.210214},{"date":"1992-08-28","open":1.207064,"high":1.213659,"low":1.20519,"close":1.211565},{"date":"1992-08-31","open":1.210239,"high":1.212172,"low":1.193424,"close":1.199044},{"date":"1992-09-01","open":1.19835,"high":1.21374,"low":1.19569,"close":1.211619},{"date":"1992-09-02","open":1.212325,"high":1.229151,"low":1.209406,"close":1.225388},{"date":"1992-09-03","open":1.224312,"high":1.232942,"low":1.211521,"close":1.217181},{"date":"1992-09-04","open":1.217536,"high":1.220466,"low":1.20695,"close":1.213147},{"date":"1992-09-08","open":1.21209,"high":1.212733,"low":1.201566,"close":1.20267},{"date":"1992-09-09","open":1.200579,"high":1.212344,"low":1.197457,"close":1.209646},{"date":"1992-09-10","open":1.209939,"high":1.223153,"low":1.208183,"close":1.220076},{"date":"1992-09-11","open":1.223987,"high":1.231567,"low":1.221241,"close":1.223622},{"date":"1992-09-14","open":1.211461,"high":1.229459,"low":1.195584,"close":1.219237},{"date":"1992-09-15","open":1.222248,"high":1.223655,"low":1.202465,"close":1.204851},{"date":"1992-09-16","open":1.199857,"high":1.208007,"low":1.186847,"close":1.193972},{"date":"1992-09-17","open":1.199086,"high":1.205463,"low":1.195158,"close":1.200486},{"date":"1992-09-18","open":1.199429,"high":1.212181,"low":1.184542,"close":1.198102},{"date":"1992-09-21","open":1.206218,"high":1.214183,"low":1.198918,"close":1.208185},{"date":"1992-09-22","open":1.212349,"high":1.213046,"low":1.182006,"close":1.18945},{"date":"1992-09-23","open":1.190468,"high":1.196336,"low":1.182154,"close":1.191324},{"date":"1992-09-24","open":1.192062,"high":1.199227,"low":1.189006,"close":1.192222},{"date":"1992-09-25","open":1.192902,"high":1.19472,"low":1.169481,"close":1.180148},{"date":"1992-09-28","open":1.180821,"high":1.19307,"low":1.176638,"close":1.192387},{"date":"1992-09-29","open":1.194438,"high":1.198335,"low":1.184655,"close":1.191197},{"date":"1992-09-30","open":1.188791,"high":1.19834,"low":1.18608,"close":1.195764},{"date":"1992-10-01","open":1.197478,"high":1.200315,"low":1.18669,"close":1.192466},{"date":"1992-10-02","open":1.191442,"high":1.194349,"low":1.171041,"close":1.174113},{"date":"1992-10-05","open":1.170431,"high":1.171767,"low":1.122807,"close":1.157869},{"date":"1992-10-06","open":1.158857,"high":1.16432,"low":1.150767,"close":1.158736},{"date":"1992-10-07","open":1.16069,"high":1.165763,"low":1.146169,"close":1.147785},{"date":"1992-10-08","open":1.151823,"high":1.163502,"low":1.147899,"close":1.161681},{"date":"1992-10-09","open":1.162343,"high":1.162675,"low":1.141617,"close":1.145874},{"date":"1992-10-12","open":1.160738,"high":1.178253,"low":1.157734,"close":1.177232},{"date":"1992-10-13","open":1.182356,"high":1.196155,"low":1.179217,"close":1.186721},{"date":"1992-10-14","open":1.187754,"high":1.19802,"low":1.18186,"close":1.191068},{"date":"1992-10-15","open":1.194804,"high":1.203249,"low":1.187886,"close":1.198011},{"date":"1992-10-16","open":1.195563,"high":1.202482,"low":1.185079,"close":1.199679},{"date":"1992-10-19","open":1.199679,"high":1.21056,"low":1.194474,"close":1.208445},{"date":"1992-10-20","open":1.207742,"high":1.216827,"low":1.20142,"close":1.205688},{"date":"1992-10-21","open":1.205133,"high":1.207983,"low":1.200174,"close":1.205539},{"date":"1992-10-22","open":1.208694,"high":1.214481,"low":1.200174,"close":1.207157},{"date":"1992-10-23","open":1.209268,"high":1.214207,"low":1.200464,"close":1.20308},{"date":"1992-10-26","open":1.211853,"high":1.225586,"low":1.208265,"close":1.223764},{"date":"1992-10-27","open":1.231027,"high":1.244286,"low":1.226382,"close":1.238136},{"date":"1992-10-28","open":1.234848,"high":1.241519,"low":1.227035,"close":1.235313},{"date":"1992-10-29","open":1.235735,"high":1.2398,"low":1.232981,"close":1.237096},{"date":"1992-10-30","open":1.238552,"high":1.240807,"low":1.229553,"close":1.23105},{"date":"1992-11-02","open":1.231715,"high":1.24448,"low":1.226878,"close":1.241192},{"date":"1992-11-03","open":1.24705,"high":1.253142,"low":1.233324,"close":1.241632},{"date":"1992-11-04","open":1.243441,"high":1.247985,"low":1.226045,"close":1.23515},{"date":"1992-11-05","open":1.233235,"high":1.243388,"low":1.221576,"close":1.242102},{"date":"1992-11-06","open":1.239923,"high":1.253671,"low":1.233757,"close":1.242058},{"date":"1992-11-09","open":1.243908,"high":1.26469,"low":1.241185,"close":1.25665},{"date":"1992-11-10","open":1.26577,"high":1.276102,"low":1.260875,"close":1.268161},{"date":"1992-11-11","open":1.262425,"high":1.275536,"low":1.256456,"close":1.271304},{"date":"1992-11-12","open":1.267868,"high":1.27363,"low":1.262197,"close":1.267976},{"date":"1992-11-13","open":1.265759,"high":1.266956,"low":1.247526,"close":1.259481},{"date":"1992-11-16","open":1.257636,"high":1.265927,"low":1.251042,"close":1.259521},{"date":"1992-11-17","open":1.260126,"high":1.262279,"low":1.250179,"close":1.253798},{"date":"1992-11-18","open":1.250805,"high":1.26566,"low":1.249598,"close":1.261486},{"date":"1992-11-19","open":1.266427,"high":1.269434,"low":1.259314,"close":1.262999},{"date":"1992-11-20","open":1.260744,"high":1.274567,"low":1.257003,"close":1.272443},{"date":"1992-11-23","open":1.276631,"high":1.278161,"low":1.270783,"close":1.271292},{"date":"1992-11-24","open":1.270212,"high":1.284975,"low":1.268528,"close":1.279061},{"date":"1992-11-25","open":1.277151,"high":1.290294,"low":1.276358,"close":1.286927},{"date":"1992-11-27","open":1.280782,"high":1.291271,"low":1.278814,"close":1.282146},{"date":"1992-11-30","open":1.282618,"high":1.288534,"low":1.278999,"close":1.285693},{"date":"1992-12-01","open":1.284544,"high":1.286818,"low":1.276621,"close":1.281702},{"date":"1992-12-02","open":1.280178,"high":1.280826,"low":1.269203,"close":1.276017},{"date":"1992-12-03","open":1.276284,"high":1.281945,"low":1.272404,"close":1.277973},{"date":"1992-12-04","open":1.277273,"high":1.287597,"low":1.275193,"close":1.283601},{"date":"1992-12-07","open":1.284746,"high":1.29827,"low":1.281317,"close":1.291721},{"date":"1992-12-08","open":1.29518,"high":1.30134,"low":1.291001,"close":1.299405},{"date":"1992-12-09","open":1.30757,"high":1.308745,"low":1.295463,"close":1.302392},{"date":"1992-12-10","open":1.302032,"high":1.303591,"low":1.290722,"close":1.297433},{"date":"1992-12-11","open":1.294342,"high":1.295886,"low":1.289319,"close":1.290863},{"date":"1992-12-14","open":1.289712,"high":1.297734,"low":1.286653,"close":1.290519},{"date":"1992-12-15","open":1.28969,"high":1.293349,"low":1.286242,"close":1.290098},{"date":"1992-12-16","open":1.28744,"high":1.292706,"low":1.269909,"close":1.274048},{"date":"1992-12-17","open":1.27142,"high":1.285621,"low":1.268627,"close":1.283697},{"date":"1992-12-18","open":1.287201,"high":1.308689,"low":1.28606,"close":1.306722},{"date":"1992-12-21","open":1.308988,"high":1.327896,"low":1.303826,"close":1.317095},{"date":"1992-12-22","open":1.319066,"high":1.330241,"low":1.310948,"close":1.323047},{"date":"1992-12-23","open":1.322987,"high":1.326248,"low":1.314461,"close":1.316827},{"date":"1992-12-24","open":1.317222,"high":1.320751,"low":1.316432,"close":1.319046},{"date":"1992-12-28","open":1.315889,"high":1.319442,"low":1.306033,"close":1.317187},{"date":"1992-12-29","open":1.319165,"high":1.332079,"low":1.31372,"close":1.316046},{"date":"1992-12-30","open":1.316837,"high":1.322209,"low":1.309919,"close":1.316592},{"date":"1992-12-31","open":1.316592,"high":1.32009,"low":1.306477,"close":1.308046},{"date":"1993-01-04","open":1.323914,"high":1.339418,"low":1.319004,"close":1.325761},{"date":"1993-01-05","open":1.323343,"high":1.325419,"low":1.315781,"close":1.320182},{"date":"1993-01-06","open":1.317779,"high":1.321902,"low":1.30908,"close":1.316328},{"date":"1993-01-07","open":1.320729,"high":1.326005,"low":1.303488,"close":1.30921},{"date":"1993-01-08","open":1.309608,"high":1.310006,"low":1.29436,"close":1.302124},{"date":"1993-01-11","open":1.304866,"high":1.318568,"low":1.304378,"close":1.314674},{"date":"1993-01-12","open":1.309878,"high":1.314813,"low":1.294799,"close":1.310949},{"date":"1993-01-13","open":1.316926,"high":1.328348,"low":1.30895,"close":1.321825},{"date":"1993-01-14","open":1.319561,"high":1.333619,"low":1.318356,"close":1.331928},{"date":"1993-01-15","open":1.331714,"high":1.344417,"low":1.32878,"close":1.33685},{"date":"1993-01-18","open":1.336789,"high":1.337198,"low":1.328215,"close":1.331829},{"date":"1993-01-19","open":1.328589,"high":1.332826,"low":1.319338,"close":1.324194},{"date":"1993-01-20","open":1.32503,"high":1.329159,"low":1.311653,"close":1.314039},{"date":"1993-01-21","open":1.314039,"high":1.324871,"low":1.309355,"close":1.322472},{"date":"1993-01-22","open":1.322472,"high":1.332755,"low":1.320867,"close":1.327176},{"date":"1993-01-25","open":1.32758,"high":1.342261,"low":1.32516,"close":1.33823},{"date":"1993-01-26","open":1.335914,"high":1.344245,"low":1.325913,"close":1.328753},{"date":"1993-01-27","open":1.330762,"high":1.334263,"low":1.319698,"close":1.328008},{"date":"1993-01-28","open":1.325658,"high":1.329116,"low":1.32035,"close":1.324857},{"date":"1993-01-29","open":1.318912,"high":1.327677,"low":1.312042,"close":1.326822},{"date":"1993-02-01","open":1.328831,"high":1.340563,"low":1.324819,"close":1.338131},{"date":"1993-02-02","open":1.340563,"high":1.34203,"low":1.331199,"close":1.338627},{"date":"1993-02-03","open":1.340685,"high":1.359313,"low":1.340279,"close":1.357208},{"date":"1993-02-04","open":1.359684,"high":1.369437,"low":1.358032,"close":1.365614},{"date":"1993-02-05","open":1.367691,"high":1.368107,"low":1.357273,"close":1.364944},{"date":"1993-02-08","open":1.367469,"high":1.370819,"low":1.359138,"close":1.360833},{"date":"1993-02-09","open":1.36141,"high":1.361824,"low":1.347847,"close":1.351123},{"date":"1993-02-10","open":1.347851,"high":1.351408,"low":1.330857,"close":1.337219},{"date":"1993-02-11","open":1.334759,"high":1.352679,"low":1.333562,"close":1.345537},{"date":"1993-02-12","open":1.349593,"high":1.361618,"low":1.339904,"close":1.347212},{"date":"1993-02-16","open":1.343397,"high":1.345023,"low":1.296262,"close":1.30147},{"date":"1993-02-17","open":1.304268,"high":1.31188,"low":1.294443,"close":1.307089},{"date":"1993-02-18","open":1.313428,"high":1.327441,"low":1.286809,"close":1.302866},{"date":"1993-02-19","open":1.300994,"high":1.312757,"low":1.298286,"close":1.311843},{"date":"1993-02-22","open":1.315389,"high":1.327928,"low":1.305813,"close":1.323723},{"date":"1993-02-23","open":1.317615,"high":1.322956,"low":1.302832,"close":1.311218},{"date":"1993-02-24","open":1.312681,"high":1.335565,"low":1.308489,"close":1.334352},{"date":"1993-02-25","open":1.332225,"high":1.339207,"low":1.326705,"close":1.337992},{"date":"1993-02-26","open":1.34409,"high":1.353783,"low":1.337113,"close":1.34725},{"date":"1993-03-01","open":1.345615,"high":1.349681,"low":1.338205,"close":1.342271},{"date":"1993-03-02","open":1.339394,"high":1.35895,"low":1.333747,"close":1.355219},{"date":"1993-03-03","open":1.355219,"high":1.365706,"low":1.353067,"close":1.362633},{"date":"1993-03-04","open":1.365117,"high":1.369235,"low":1.354929,"close":1.357221},{"date":"1993-03-05","open":1.352706,"high":1.361569,"low":1.344884,"close":1.350212},{"date":"1993-03-08","open":1.354753,"high":1.39055,"low":1.35393,"close":1.38758},{"date":"1993-03-09","open":1.387882,"high":1.394734,"low":1.382328,"close":1.388753},{"date":"1993-03-10","open":1.390028,"high":1.400675,"low":1.38229,"close":1.395931},{"date":"1993-03-11","open":1.394713,"high":1.397674,"low":1.382561,"close":1.384982},{"date":"1993-03-12","open":1.387038,"high":1.387462,"low":1.358784,"close":1.369346},{"date":"1993-03-15","open":1.368096,"high":1.374216,"low":1.359758,"close":1.368799},{"date":"1993-03-16","open":1.36963,"high":1.376209,"low":1.366697,"close":1.369448},{"date":"1993-03-17","open":1.370249,"high":1.371915,"low":1.357134,"close":1.359751},{"date":"1993-03-18","open":1.358667,"high":1.371294,"low":1.351703,"close":1.364402},{"date":"1993-03-19","open":1.360735,"high":1.366657,"low":1.351487,"close":1.35474},{"date":"1993-03-22","open":1.350645,"high":1.354302,"low":1.335969,"close":1.346775},{"date":"1993-03-23","open":1.351234,"high":1.354819,"low":1.347055,"close":1.350466},{"date":"1993-03-24","open":1.353166,"high":1.362236,"low":1.340042,"close":1.346769},{"date":"1993-03-25","open":1.344404,"high":1.360693,"low":1.341911,"close":1.354808},{"date":"1993-03-26","open":1.354084,"high":1.360488,"low":1.342801,"close":1.346707},{"date":"1993-03-29","open":1.351116,"high":1.36718,"low":1.346617,"close":1.356924},{"date":"1993-03-30","open":1.34044,"high":1.345417,"low":1.323999,"close":1.334032},{"date":"1993-03-31","open":1.323872,"high":1.344208,"low":1.321832,"close":1.331182},{"date":"1993-04-01","open":1.333934,"high":1.33835,"low":1.319249,"close":1.323633},{"date":"1993-04-02","open":1.315839,"high":1.321244,"low":1.282252,"close":1.289483},{"date":"1993-04-05","open":1.296007,"high":1.301265,"low":1.289985,"close":1.297038},{"date":"1993-04-06","open":1.300853,"high":1.309064,"low":1.289554,"close":1.300206},{"date":"1993-04-07","open":1.30405,"high":1.31024,"low":1.296732,"close":1.303297},{"date":"1993-04-08","open":1.300558,"high":1.315654,"low":1.291138,"close":1.303747},{"date":"1993-04-12","open":1.305674,"high":1.326538,"low":1.298765,"close":1.325754},{"date":"1993-04-13","open":1.326264,"high":1.332939,"low":1.320142,"close":1.325915},{"date":"1993-04-14","open":1.322792,"high":1.32626,"low":1.309234,"close":1.316491},{"date":"1993-04-15","open":1.317474,"high":1.336637,"low":1.309446,"close":1.325451},{"date":"1993-04-16","open":1.323524,"high":1.326808,"low":1.3132,"close":1.319636},{"date":"1993-04-19","open":1.313074,"high":1.318286,"low":1.302893,"close":1.310278},{"date":"1993-04-20","open":1.303029,"high":1.312199,"low":1.28284,"close":1.304896},{"date":"1993-04-21","open":1.307934,"high":1.31186,"low":1.299736,"close":1.302113},{"date":"1993-04-22","open":1.308021,"high":1.315226,"low":1.284971,"close":1.287984},{"date":"1993-04-23","open":1.280939,"high":1.282808,"low":1.25523,"close":1.25764},{"date":"1993-04-26","open":1.240505,"high":1.251356,"low":1.218776,"close":1.225382},{"date":"1993-04-27","open":1.225671,"high":1.245436,"low":1.223559,"close":1.243993},{"date":"1993-04-28","open":1.247181,"high":1.253356,"low":1.227319,"close":1.235948},{"date":"1993-04-29","open":1.228323,"high":1.234421,"low":1.215035,"close":1.228008},{"date":"1993-04-30","open":1.243314,"high":1.254723,"low":1.226978,"close":1.232335},{"date":"1993-05-03","open":1.226839,"high":1.24603,"low":1.217023,"close":1.245314},{"date":"1993-05-04","open":1.245652,"high":1.256534,"low":1.234859,"close":1.248383},{"date":"1993-05-05","open":1.241902,"high":1.258009,"low":1.236445,"close":1.250408},{"date":"1993-05-06","open":1.248526,"high":1.250169,"low":1.235425,"close":1.23712},{"date":"1993-05-07","open":1.234419,"high":1.246348,"low":1.224875,"close":1.237577},{"date":"1993-05-10","open":1.237661,"high":1.248374,"low":1.232367,"close":1.239642},{"date":"1993-05-11","open":1.243122,"high":1.248792,"low":1.232263,"close":1.243661},{"date":"1993-05-12","open":1.242506,"high":1.247996,"low":1.22171,"close":1.229409},{"date":"1993-05-13","open":1.20692,"high":1.210863,"low":1.17756,"close":1.189358},{"date":"1993-05-14","open":1.195482,"high":1.1994,"low":1.183734,"close":1.193484},{"date":"1993-05-17","open":1.190574,"high":1.198313,"low":1.181727,"close":1.196658},{"date":"1993-05-18","open":1.197037,"high":1.202343,"low":1.163214,"close":1.171064},{"date":"1993-05-19","open":1.151163,"high":1.19909,"low":1.13914,"close":1.196072},{"date":"1993-05-20","open":1.200241,"high":1.210287,"low":1.192324,"close":1.202535},{"date":"1993-05-21","open":1.205108,"high":1.208664,"low":1.175092,"close":1.179783},{"date":"1993-05-24","open":1.172646,"high":1.205484,"low":1.165907,"close":1.197221},{"date":"1993-05-25","open":1.199786,"high":1.203215,"low":1.180643,"close":1.185239},{"date":"1993-05-26","open":1.194703,"high":1.211945,"low":1.191136,"close":1.208207},{"date":"1993-05-27","open":1.198625,"high":1.215049,"low":1.179451,"close":1.186182},{"date":"1993-05-28","open":1.17938,"high":1.198437,"low":1.158266,"close":1.183776},{"date":"1993-06-01","open":1.185752,"high":1.23981,"low":1.184504,"close":1.222273},{"date":"1993-06-02","open":1.227563,"high":1.236144,"low":1.214596,"close":1.223975},{"date":"1993-06-03","open":1.212827,"high":1.215127,"low":1.19502,"close":1.202791},{"date":"1993-06-04","open":1.195956,"high":1.200717,"low":1.180747,"close":1.189062},{"date":"1993-06-07","open":1.198908,"high":1.206504,"low":1.187155,"close":1.191616},{"date":"1993-06-08","open":1.189926,"high":1.192144,"low":1.174491,"close":1.183999},{"date":"1993-06-09","open":1.194494,"high":1.203632,"low":1.187343,"close":1.195121},{"date":"1993-06-10","open":1.195121,"high":1.206,"low":1.188042,"close":1.200485},{"date":"1993-06-11","open":1.198547,"high":1.229602,"low":1.19245,"close":1.217034},{"date":"1993-06-14","open":1.21538,"high":1.240365,"low":1.215299,"close":1.221249},{"date":"1993-06-15","open":1.223306,"high":1.229175,"low":1.20167,"close":1.203533},{"date":"1993-06-16","open":1.201589,"high":1.213534,"low":1.193141,"close":1.204388},{"date":"1993-06-17","open":1.205036,"high":1.214444,"low":1.195266,"close":1.205105},{"date":"1993-06-18","open":1.206726,"high":1.212405,"low":1.18631,"close":1.191087},{"date":"1993-06-21","open":1.196871,"high":1.206,"low":1.190448,"close":1.202425},{"date":"1993-06-22","open":1.206733,"high":1.212745,"low":1.200594,"close":1.206194},{"date":"1993-06-23","open":1.21119,"high":1.213497,"low":1.17901,"close":1.180266},{"date":"1993-06-24","open":1.177358,"high":1.195429,"low":1.174675,"close":1.187503},{"date":"1993-06-25","open":1.187188,"high":1.193827,"low":1.178417,"close":1.183814},{"date":"1993-06-28","open":1.18038,"high":1.205067,"low":1.179758,"close":1.201409},{"date":"1993-06-29","open":1.201516,"high":1.203783,"low":1.183965,"close":1.187589},{"date":"1993-06-30","open":1.186026,"high":1.193103,"low":1.181496,"close":1.188107},{"date":"1993-07-01","open":1.189074,"high":1.193203,"low":1.1532,"close":1.156672},{"date":"1993-07-02","open":1.151333,"high":1.163264,"low":1.131098,"close":1.152935},{"date":"1993-07-06","open":1.133638,"high":1.142598,"low":1.118935,"close":1.122946},{"date":"1993-07-07","open":1.109324,"high":1.126536,"low":1.108767,"close":1.113198},{"date":"1993-07-08","open":1.119131,"high":1.13868,"low":1.115466,"close":1.134075},{"date":"1993-07-09","open":1.14449,"high":1.148772,"low":1.131847,"close":1.142264},{"date":"1993-07-12","open":1.136809,"high":1.141321,"low":1.13201,"close":1.136946},{"date":"1993-07-13","open":1.1457,"high":1.155049,"low":1.13292,"close":1.135843},{"date":"1993-07-14","open":1.129803,"high":1.161184,"low":1.129234,"close":1.149923},{"date":"1993-07-15","open":1.149362,"high":1.149732,"low":1.130015,"close":1.140442},{"date":"1993-07-16","open":1.13775,"high":1.147075,"low":1.128539,"close":1.134513},{"date":"1993-07-19","open":1.132783,"high":1.139454,"low":1.121892,"close":1.136672},{"date":"1993-07-20","open":1.136962,"high":1.144541,"low":1.126739,"close":1.140515},{"date":"1993-07-21","open":1.137828,"high":1.149794,"low":1.133011,"close":1.148087},{"date":"1993-07-22","open":1.152229,"high":1.153844,"low":1.133384,"close":1.135983},{"date":"1993-07-23","open":1.133452,"high":1.150837,"low":1.131145,"close":1.14641},{"date":"1993-07-26","open":1.144547,"high":1.151973,"low":1.133469,"close":1.142432},{"date":"1993-07-27","open":1.141332,"high":1.150051,"low":1.134485,"close":1.145808},{"date":"1993-07-28","open":1.144371,"high":1.145582,"low":1.128893,"close":1.136731},{"date":"1993-07-29","open":1.12162,"high":1.136873,"low":1.109653,"close":1.119443},{"date":"1993-07-30","open":1.104761,"high":1.110284,"low":1.085693,"close":1.089545},{"date":"1993-08-02","open":1.091935,"high":1.107108,"low":1.082198,"close":1.097392},{"date":"1993-08-03","open":1.10115,"high":1.107524,"low":1.09355,"close":1.102233},{"date":"1993-08-04","open":1.11068,"high":1.115654,"low":1.097868,"close":1.112175},{"date":"1993-08-05","open":1.132988,"high":1.19896,"low":1.11512,"close":1.177121},{"date":"1993-08-06","open":1.169442,"high":1.199626,"low":1.167849,"close":1.181048},{"date":"1993-08-09","open":1.166008,"high":1.17734,"low":1.157825,"close":1.165253},{"date":"1993-08-10","open":1.172198,"high":1.182655,"low":1.166494,"close":1.169225},{"date":"1993-08-11","open":1.168399,"high":1.196286,"low":1.165371,"close":1.18949},{"date":"1993-08-12","open":1.188262,"high":1.22559,"low":1.175236,"close":1.211114},{"date":"1993-08-13","open":1.204642,"high":1.219198,"low":1.203673,"close":1.208105},{"date":"1993-08-16","open":1.198111,"high":1.208771,"low":1.192715,"close":1.20186},{"date":"1993-08-17","open":1.207313,"high":1.214075,"low":1.202981,"close":1.208669},{"date":"1993-08-18","open":1.208882,"high":1.219616,"low":1.199921,"close":1.208053},{"date":"1993-08-19","open":1.211826,"high":1.22161,"low":1.207107,"close":1.219097},{"date":"1993-08-20","open":1.220289,"high":1.22205,"low":1.205516,"close":1.211902},{"date":"1993-08-23","open":1.215348,"high":1.217619,"low":1.204055,"close":1.21233},{"date":"1993-08-24","open":1.212653,"high":1.226708,"low":1.207003,"close":1.22638},{"date":"1993-08-25","open":1.226654,"high":1.238049,"low":1.221218,"close":1.225379},{"date":"1993-08-26","open":1.230712,"high":1.261226,"low":1.224826,"close":1.243366},{"date":"1993-08-27","open":1.239382,"high":1.243393,"low":1.231072,"close":1.237678},{"date":"1993-08-30","open":1.236681,"high":1.242826,"low":1.225779,"close":1.237343},{"date":"1993-08-31","open":1.237011,"high":1.241789,"low":1.227161,"close":1.233857},{"date":"1993-09-01","open":1.238114,"high":1.250135,"low":1.231387,"close":1.243022},{"date":"1993-09-02","open":1.246313,"high":1.273462,"low":1.238104,"close":1.25935},{"date":"1993-09-03","open":1.25832,"high":1.26589,"low":1.250095,"close":1.256715},{"date":"1993-09-07","open":1.261526,"high":1.312699,"low":1.25123,"close":1.300766},{"date":"1993-09-08","open":1.296353,"high":1.301533,"low":1.27925,"close":1.291431},{"date":"1993-09-09","open":1.288516,"high":1.293,"low":1.273203,"close":1.28331},{"date":"1993-09-10","open":1.278977,"high":1.3196,"low":1.277192,"close":1.310216},{"date":"1993-09-13","open":1.325962,"high":1.350962,"low":1.319823,"close":1.340081},{"date":"1993-09-14","open":1.339316,"high":1.34126,"low":1.316523,"close":1.325742},{"date":"1993-09-15","open":1.322312,"high":1.332065,"low":1.300028,"close":1.320366},{"date":"1993-09-16","open":1.307108,"high":1.311193,"low":1.289326,"close":1.295264},{"date":"1993-09-17","open":1.290896,"high":1.304087,"low":1.278573,"close":1.300539},{"date":"1993-09-20","open":1.288876,"high":1.296617,"low":1.275224,"close":1.280028},{"date":"1993-09-21","open":1.280028,"high":1.285392,"low":1.230205,"close":1.240959},{"date":"1993-09-22","open":1.274093,"high":1.294391,"low":1.269451,"close":1.281461},{"date":"1993-09-23","open":1.279086,"high":1.288093,"low":1.262102,"close":1.2715},{"date":"1993-09-24","open":1.271147,"high":1.280536,"low":1.265706,"close":1.273317},{"date":"1993-09-27","open":1.27438,"high":1.303443,"low":1.273317,"close":1.298285},{"date":"1993-09-28","open":1.296939,"high":1.298342,"low":1.286021,"close":1.291716},{"date":"1993-09-29","open":1.295901,"high":1.312237,"low":1.287864,"close":1.297181},{"date":"1993-09-30","open":1.296815,"high":1.298449,"low":1.277258,"close":1.285158},{"date":"1993-10-01","open":1.287682,"high":1.297385,"low":1.282098,"close":1.292463},{"date":"1993-10-04","open":1.291377,"high":1.319429,"low":1.28749,"close":1.301015},{"date":"1993-10-05","open":1.296627,"high":1.307595,"low":1.290227,"close":1.299887},{"date":"1993-10-06","open":1.295982,"high":1.302365,"low":1.2785,"close":1.286265},{"date":"1993-10-07","open":1.27833,"high":1.286994,"low":1.272395,"close":1.280837},{"date":"1993-10-08","open":1.275146,"high":1.285886,"low":1.260077,"close":1.273333},{"date":"1993-10-11","open":1.270522,"high":1.27871,"low":1.265631,"close":1.274205},{"date":"1993-10-12","open":1.276765,"high":1.282501,"low":1.245216,"close":1.248971},{"date":"1993-10-13","open":1.254407,"high":1.258801,"low":1.249011,"close":1.255413},{"date":"1993-10-14","open":1.253871,"high":1.277237,"low":1.245749,"close":1.273404},{"date":"1993-10-15","open":1.274099,"high":1.290685,"low":1.271324,"close":1.282086},{"date":"1993-10-18","open":1.283137,"high":1.286371,"low":1.260151,"close":1.267451},{"date":"1993-10-19","open":1.265631,"high":1.281137,"low":1.253506,"close":1.259006},{"date":"1993-10-20","open":1.248888,"high":1.253342,"low":1.239104,"close":1.246843},{"date":"1993-10-21","open":1.247484,"high":1.25779,"low":1.232758,"close":1.248283},{"date":"1993-10-22","open":1.25705,"high":1.27298,"low":1.247026,"close":1.247697},{"date":"1993-10-25","open":1.244012,"high":1.259805,"low":1.238076,"close":1.252901},{"date":"1993-10-26","open":1.255952,"high":1.263112,"low":1.248718,"close":1.253848},{"date":"1993-10-27","open":1.252833,"high":1.257402,"low":1.239925,"close":1.253332},{"date":"1993-10-28","open":1.257158,"high":1.272076,"low":1.246364,"close":1.263452},{"date":"1993-10-29","open":1.262062,"high":1.269523,"low":1.257047,"close":1.265774},{"date":"1993-11-01","open":1.269208,"high":1.300554,"low":1.26682,"close":1.295498},{"date":"1993-11-02","open":1.291931,"high":1.299446,"low":1.278311,"close":1.288339},{"date":"1993-11-03","open":1.287631,"high":1.290226,"low":1.249187,"close":1.258207},{"date":"1993-11-04","open":1.24736,"high":1.24841,"low":1.220988,"close":1.228491},{"date":"1993-11-05","open":1.218024,"high":1.2247,"low":1.19192,"close":1.216437},{"date":"1993-11-08","open":1.212586,"high":1.231102,"low":1.210501,"close":1.225593},{"date":"1993-11-09","open":1.220716,"high":1.236776,"low":1.2162,"close":1.222331},{"date":"1993-11-10","open":1.224468,"high":1.243217,"low":1.212586,"close":1.228723},{"date":"1993-11-11","open":1.227747,"high":1.235938,"low":1.22158,"close":1.229118},{"date":"1993-11-12","open":1.225212,"high":1.247897,"low":1.222299,"close":1.245691},{"date":"1993-11-15","open":1.246358,"high":1.248674,"low":1.23141,"close":1.234363},{"date":"1993-11-16","open":1.232722,"high":1.246635,"low":1.228689,"close":1.245969},{"date":"1993-11-17","open":1.248302,"high":1.264177,"low":1.225775,"close":1.232264},{"date":"1993-11-18","open":1.233298,"high":1.235726,"low":1.217642,"close":1.230741},{"date":"1993-11-19","open":1.232297,"high":1.233635,"low":1.209332,"close":1.222839},{"date":"1993-11-22","open":1.219294,"high":1.22673,"low":1.203159,"close":1.213025},{"date":"1993-11-23","open":1.215273,"high":1.229747,"low":1.211601,"close":1.221919},{"date":"1993-11-24","open":1.225492,"high":1.233742,"low":1.220625,"close":1.225769},{"date":"1993-11-29","open":1.229254,"high":1.254602,"low":1.223391,"close":1.243338},{"date":"1993-11-30","open":1.240666,"high":1.24864,"low":1.233789,"close":1.241705},{"date":"1993-12-01","open":1.243753,"high":1.253969,"low":1.21963,"close":1.226474},{"date":"1993-12-02","open":1.227778,"high":1.235583,"low":1.222708,"close":1.232987},{"date":"1993-12-03","open":1.226185,"high":1.243354,"low":1.218836,"close":1.227919},{"date":"1993-12-06","open":1.22727,"high":1.236795,"low":1.225007,"close":1.234595},{"date":"1993-12-07","open":1.233615,"high":1.23746,"low":1.22581,"close":1.230583},{"date":"1993-12-08","open":1.223746,"high":1.227268,"low":1.203569,"close":1.208945},{"date":"1993-12-09","open":1.213033,"high":1.216532,"low":1.20267,"close":1.207544},{"date":"1993-12-10","open":1.205662,"high":1.212177,"low":1.198601,"close":1.205326},{"date":"1993-12-13","open":1.191703,"high":1.201212,"low":1.18522,"close":1.198405},{"date":"1993-12-14","open":1.197249,"high":1.205067,"low":1.187622,"close":1.191611},{"date":"1993-12-15","open":1.194685,"high":1.203764,"low":1.184813,"close":1.187249},{"date":"1993-12-16","open":1.189441,"high":1.200466,"low":1.185472,"close":1.195716},{"date":"1993-12-17","open":1.196334,"high":1.205739,"low":1.190799,"close":1.199229},{"date":"1993-12-20","open":1.192483,"high":1.195341,"low":1.186971,"close":1.192042},{"date":"1993-12-21","open":1.193238,"high":1.199279,"low":1.188297,"close":1.195222},{"date":"1993-12-22","open":1.200826,"high":1.210829,"low":1.198042,"close":1.206921},{"date":"1993-12-23","open":1.207494,"high":1.216209,"low":1.206558,"close":1.2077},{"date":"1993-12-27","open":1.204329,"high":1.213696,"low":1.20018,"close":1.209304},{"date":"1993-12-28","open":1.207621,"high":1.214359,"low":1.203667,"close":1.212201},{"date":"1993-12-29","open":1.218003,"high":1.224766,"low":1.197121,"close":1.201072},{"date":"1993-12-30","open":1.196491,"high":1.203529,"low":1.188347,"close":1.195815},{"date":"1994-01-03","open":1.19038,"high":1.192999,"low":1.174109,"close":1.179225},{"date":"1994-01-04","open":1.17328,"high":1.183498,"low":1.170464,"close":1.181701},{"date":"1994-01-05","open":1.180506,"high":1.199538,"low":1.171242,"close":1.192425},{"date":"1994-01-06","open":1.193034,"high":1.218182,"low":1.191378,"close":1.197437},{"date":"1994-01-07","open":1.190948,"high":1.215142,"low":1.188372,"close":1.213585},{"date":"1994-01-10","open":1.226893,"high":1.250711,"low":1.216136,"close":1.232227},{"date":"1994-01-11","open":1.233186,"high":1.238676,"low":1.217258,"close":1.219784},{"date":"1994-01-12","open":1.223877,"high":1.233922,"low":1.216856,"close":1.225562},{"date":"1994-01-13","open":1.229057,"high":1.229694,"low":1.206033,"close":1.209601},{"date":"1994-01-14","open":1.20628,"high":1.220021,"low":1.204742,"close":1.217406},{"date":"1994-01-17","open":1.205967,"high":1.211196,"low":1.200406,"close":1.206782},{"date":"1994-01-18","open":1.202795,"high":1.214388,"low":1.196688,"close":1.204903},{"date":"1994-01-19","open":1.204292,"high":1.213136,"low":1.198503,"close":1.207792},{"date":"1994-01-20","open":1.2081,"high":1.22739,"low":1.200964,"close":1.224491},{"date":"1994-01-21","open":1.233074,"high":1.246553,"low":1.224716,"close":1.243699},{"date":"1994-01-24","open":1.247622,"high":1.257143,"low":1.235237,"close":1.237467},{"date":"1994-01-25","open":1.234231,"high":1.239014,"low":1.227218,"close":1.234067},{"date":"1994-01-26","open":1.235686,"high":1.245567,"low":1.222649,"close":1.230369},{"date":"1994-01-27","open":1.23133,"high":1.26596,"low":1.22941,"close":1.264043},{"date":"1994-01-28","open":1.255725,"high":1.271535,"low":1.252428,"close":1.263061},{"date":"1994-01-31","open":1.258743,"high":1.279073,"low":1.246615,"close":1.255501},{"date":"1994-02-01","open":1.255474,"high":1.257546,"low":1.236594,"close":1.242217},{"date":"1994-02-02","open":1.239328,"high":1.249948,"low":1.234732,"close":1.247089},{"date":"1994-02-03","open":1.247954,"high":1.248925,"low":1.229353,"close":1.235441},{"date":"1994-02-04","open":1.232197,"high":1.244554,"low":1.196227,"close":1.209915},{"date":"1994-02-07","open":1.218387,"high":1.24071,"low":1.209754,"close":1.239191},{"date":"1994-02-08","open":1.235621,"high":1.239061,"low":1.222338,"close":1.226373},{"date":"1994-02-09","open":1.234731,"high":1.243852,"low":1.220337,"close":1.225745},{"date":"1994-02-10","open":1.232239,"high":1.240834,"low":1.213535,"close":1.222127},{"date":"1994-02-11","open":1.228208,"high":1.235589,"low":1.21681,"close":1.231805},{"date":"1994-02-14","open":1.225704,"high":1.230743,"low":1.215785,"close":1.219476},{"date":"1994-02-15","open":1.218844,"high":1.236057,"low":1.211309,"close":1.225733},{"date":"1994-02-16","open":1.227032,"high":1.232865,"low":1.222959,"close":1.22707},{"date":"1994-02-17","open":1.222944,"high":1.237292,"low":1.204526,"close":1.223888},{"date":"1994-02-18","open":1.22727,"high":1.24726,"low":1.215623,"close":1.225603},{"date":"1994-02-22","open":1.229146,"high":1.248412,"low":1.226922,"close":1.243302},{"date":"1994-02-23","open":1.245325,"high":1.257413,"low":1.233824,"close":1.242254},{"date":"1994-02-24","open":1.245435,"high":1.251063,"low":1.22238,"close":1.229502},{"date":"1994-02-25","open":1.224822,"high":1.232118,"low":1.218394,"close":1.227146},{"date":"1994-02-28","open":1.220398,"high":1.229777,"low":1.215306,"close":1.221281},{"date":"1994-03-01","open":1.223651,"high":1.233976,"low":1.204432,"close":1.224143},{"date":"1994-03-02","open":1.229873,"high":1.242968,"low":1.203921,"close":1.226735},{"date":"1994-03-03","open":1.226412,"high":1.233298,"low":1.219351,"close":1.223923},{"date":"1994-03-04","open":1.230154,"high":1.239787,"low":1.220723,"close":1.227522},{"date":"1994-03-07","open":1.228821,"high":1.242554,"low":1.227198,"close":1.238817},{"date":"1994-03-08","open":1.241148,"high":1.244122,"low":1.230537,"close":1.233466},{"date":"1994-03-09","open":1.237228,"high":1.2438,"low":1.216273,"close":1.228782},{"date":"1994-03-10","open":1.227543,"high":1.229064,"low":1.190373,"close":1.195003},{"date":"1994-03-11","open":1.192749,"high":1.209774,"low":1.186304,"close":1.208081},{"date":"1994-03-14","open":1.206831,"high":1.209832,"low":1.200309,"close":1.207102},{"date":"1994-03-15","open":1.206168,"high":1.213114,"low":1.199588,"close":1.204876},{"date":"1994-03-16","open":1.209635,"high":1.219439,"low":1.203102,"close":1.217376},{"date":"1994-03-17","open":1.223723,"high":1.23086,"low":1.219095,"close":1.229504},{"date":"1994-03-18","open":1.21677,"high":1.219808,"low":1.206369,"close":1.215325},{"date":"1994-03-21","open":1.214698,"high":1.220047,"low":1.202342,"close":1.212892},{"date":"1994-03-22","open":1.207839,"high":1.217572,"low":1.198156,"close":1.202977},{"date":"1994-03-23","open":1.206613,"high":1.214511,"low":1.202258,"close":1.209448},{"date":"1994-03-24","open":1.196247,"high":1.200846,"low":1.177515,"close":1.184869},{"date":"1994-03-25","open":1.184869,"high":1.199201,"low":1.17435,"close":1.177352},{"date":"1994-03-28","open":1.182794,"high":1.188454,"low":1.167093,"close":1.185262},{"date":"1994-03-29","open":1.189245,"high":1.195636,"low":1.165756,"close":1.172228},{"date":"1994-03-30","open":1.161396,"high":1.166813,"low":1.14185,"close":1.146552},{"date":"1994-03-31","open":1.140973,"high":1.145096,"low":1.100025,"close":1.130535},{"date":"1994-04-04","open":1.129111,"high":1.148608,"low":1.101213,"close":1.1292},{"date":"1994-04-05","open":1.129766,"high":1.161975,"low":1.128895,"close":1.159271},{"date":"1994-04-06","open":1.158671,"high":1.166961,"low":1.14332,"close":1.157453},{"date":"1994-04-07","open":1.157608,"high":1.170472,"low":1.150761,"close":1.16778},{"date":"1994-04-08","open":1.164789,"high":1.169017,"low":1.145859,"close":1.157391},{"date":"1994-04-11","open":1.158042,"high":1.186667,"low":1.157391,"close":1.18418},{"date":"1994-04-12","open":1.185948,"high":1.194172,"low":1.174711,"close":1.176577},{"date":"1994-04-13","open":1.175499,"high":1.185125,"low":1.160818,"close":1.174368},{"date":"1994-04-14","open":1.166998,"high":1.184621,"low":1.15966,"close":1.173758},{"date":"1994-04-15","open":1.179028,"high":1.183849,"low":1.17473,"close":1.176015},{"date":"1994-04-18","open":1.178115,"high":1.183589,"low":1.159653,"close":1.168983},{"date":"1994-04-19","open":1.175717,"high":1.195753,"low":1.164623,"close":1.185798},{"date":"1994-04-20","open":1.186116,"high":1.195621,"low":1.173925,"close":1.182027},{"date":"1994-04-21","open":1.180449,"high":1.202195,"low":1.177618,"close":1.197571},{"date":"1994-04-22","open":1.201419,"high":1.217754,"low":1.196255,"close":1.202983},{"date":"1994-04-25","open":1.20301,"high":1.216962,"low":1.192593,"close":1.207549},{"date":"1994-04-26","open":1.210455,"high":1.210992,"low":1.197608,"close":1.204023},{"date":"1994-04-28","open":1.20716,"high":1.209171,"low":1.187619,"close":1.191879},{"date":"1994-04-29","open":1.189274,"high":1.199123,"low":1.184007,"close":1.193515},{"date":"1994-05-02","open":1.193831,"high":1.207266,"low":1.18608,"close":1.200371},{"date":"1994-05-03","open":1.201751,"high":1.208036,"low":1.193404,"close":1.202309},{"date":"1994-05-04","open":1.206177,"high":1.208938,"low":1.189818,"close":1.195976},{"date":"1994-05-05","open":1.204587,"high":1.209132,"low":1.198723,"close":1.204644},{"date":"1994-05-06","open":1.208811,"high":1.209783,"low":1.151525,"close":1.164681},{"date":"1994-05-09","open":1.171384,"high":1.17384,"low":1.152125,"close":1.156997},{"date":"1994-05-10","open":1.158037,"high":1.178065,"low":1.156523,"close":1.174329},{"date":"1994-05-11","open":1.17531,"high":1.175929,"low":1.145478,"close":1.153619},{"date":"1994-05-12","open":1.158793,"high":1.175476,"low":1.155759,"close":1.16531},{"date":"1994-05-13","open":1.161005,"high":1.168778,"low":1.152285,"close":1.164194},{"date":"1994-05-16","open":1.164831,"high":1.174447,"low":1.153758,"close":1.158431},{"date":"1994-05-17","open":1.159035,"high":1.179139,"low":1.154867,"close":1.176361},{"date":"1994-05-18","open":1.181362,"high":1.197497,"low":1.166199,"close":1.186118},{"date":"1994-05-19","open":1.183025,"high":1.197588,"low":1.175707,"close":1.1956},{"date":"1994-05-20","open":1.193724,"high":1.194036,"low":1.175213,"close":1.177634},{"date":"1994-05-23","open":1.172776,"high":1.177634,"low":1.157842,"close":1.162349},{"date":"1994-05-24","open":1.165664,"high":1.184877,"low":1.164765,"close":1.174309},{"date":"1994-05-25","open":1.175601,"high":1.183761,"low":1.163365,"close":1.179783},{"date":"1994-05-26","open":1.183735,"high":1.196784,"low":1.179886,"close":1.19057},{"date":"1994-05-27","open":1.192356,"high":1.19345,"low":1.176987,"close":1.188796},{"date":"1994-05-31","open":1.178053,"high":1.179407,"low":1.162902,"close":1.170513},{"date":"1994-06-01","open":1.169314,"high":1.19502,"low":1.1611,"close":1.184649},{"date":"1994-06-02","open":1.184623,"high":1.191218,"low":1.18155,"close":1.18317},{"date":"1994-06-03","open":1.187468,"high":1.205493,"low":1.179602,"close":1.200757},{"date":"1994-06-06","open":1.202011,"high":1.214169,"low":1.19648,"close":1.198433},{"date":"1994-06-07","open":1.195311,"high":1.20246,"low":1.188084,"close":1.194811},{"date":"1994-06-08","open":1.190774,"high":1.199113,"low":1.182014,"close":1.189951},{"date":"1994-06-09","open":1.189331,"high":1.193302,"low":1.179762,"close":1.188321},{"date":"1994-06-10","open":1.187704,"high":1.194696,"low":1.18395,"close":1.18888},{"date":"1994-06-13","open":1.194453,"high":1.197497,"low":1.185018,"close":1.190612},{"date":"1994-06-14","open":1.187225,"high":1.19886,"low":1.186305,"close":1.19661},{"date":"1994-06-15","open":1.197876,"high":1.2007,"low":1.179661,"close":1.184087},{"date":"1994-06-16","open":1.183783,"high":1.193926,"low":1.179882,"close":1.192077},{"date":"1994-06-17","open":1.188703,"high":1.189601,"low":1.160608,"close":1.164465},{"date":"1994-06-20","open":1.160046,"high":1.174008,"low":1.149368,"close":1.165208},{"date":"1994-06-21","open":1.163423,"high":1.167,"low":1.129555,"close":1.138885},{"date":"1994-06-22","open":1.141918,"high":1.163872,"low":1.14134,"close":1.157614},{"date":"1994-06-23","open":1.157022,"high":1.163022,"low":1.142425,"close":1.14848},{"date":"1994-06-24","open":1.145554,"high":1.151421,"low":1.121983,"close":1.127004},{"date":"1994-06-27","open":1.130406,"high":1.166345,"low":1.122302,"close":1.157635},{"date":"1994-06-28","open":1.15418,"high":1.158538,"low":1.139609,"close":1.149961},{"date":"1994-06-29","open":1.153777,"high":1.167783,"low":1.150181,"close":1.158763},{"date":"1994-06-30","open":1.156966,"high":1.159798,"low":1.136133,"close":1.147095},{"date":"1994-07-01","open":1.148578,"high":1.159008,"low":1.141482,"close":1.149704},{"date":"1994-07-05","open":1.14616,"high":1.158737,"low":1.141677,"close":1.153709},{"date":"1994-07-06","open":1.153204,"high":1.167223,"low":1.145384,"close":1.159984},{"date":"1994-07-07","open":1.16064,"high":1.170467,"low":1.156428,"close":1.16251},{"date":"1994-07-08","open":1.167656,"high":1.173669,"low":1.155915,"close":1.167359},{"date":"1994-07-11","open":1.164965,"high":1.168241,"low":1.14084,"close":1.154496},{"date":"1994-07-12","open":1.159172,"high":1.163146,"low":1.146301,"close":1.159591},{"date":"1994-07-13","open":1.165531,"high":1.172642,"low":1.159643,"close":1.168568},{"date":"1994-07-14","open":1.167352,"high":1.189346,"low":1.163417,"close":1.179527},{"date":"1994-07-15","open":1.176129,"high":1.180998,"low":1.171539,"close":1.175362},{"date":"1994-07-18","open":1.175097,"high":1.179984,"low":1.170307,"close":1.178716},{"date":"1994-07-19","open":1.184235,"high":1.186295,"low":1.171554,"close":1.172462},{"date":"1994-07-20","open":1.172539,"high":1.179024,"low":1.160675,"close":1.171162},{"date":"1994-07-21","open":1.171466,"high":1.179646,"low":1.165074,"close":1.177752},{"date":"1994-07-22","open":1.176833,"high":1.182986,"low":1.174578,"close":1.176909},{"date":"1994-07-25","open":1.177189,"high":1.180972,"low":1.174475,"close":1.180177},{"date":"1994-07-26","open":1.175595,"high":1.17987,"low":1.169672,"close":1.17117},{"date":"1994-07-27","open":1.170565,"high":1.17213,"low":1.158819,"close":1.16732},{"date":"1994-07-28","open":1.149822,"high":1.163504,"low":1.147678,"close":1.161145},{"date":"1994-07-29","open":1.162657,"high":1.18384,"low":1.161765,"close":1.177441},{"date":"1994-08-01","open":1.174776,"high":1.186336,"low":1.173361,"close":1.183898},{"date":"1994-08-02","open":1.186336,"high":1.206387,"low":1.181444,"close":1.198127},{"date":"1994-08-03","open":1.199922,"high":1.207063,"low":1.195395,"close":1.204516},{"date":"1994-08-04","open":1.208617,"high":1.212852,"low":1.194372,"close":1.196554},{"date":"1994-08-05","open":1.196398,"high":1.197961,"low":1.185547,"close":1.193758},{"date":"1994-08-08","open":1.194668,"high":1.200052,"low":1.192926,"close":1.197724},{"date":"1994-08-09","open":1.198351,"high":1.199058,"low":1.1886,"close":1.195614},{"date":"1994-08-10","open":1.1939,"high":1.203555,"low":1.192035,"close":1.203084},{"date":"1994-08-11","open":1.205631,"high":1.20978,"low":1.187627,"close":1.195},{"date":"1994-08-12","open":1.19812,"high":1.21586,"low":1.194067,"close":1.210852},{"date":"1994-08-15","open":1.21252,"high":1.216115,"low":1.205778,"close":1.206145},{"date":"1994-08-16","open":1.208331,"high":1.223245,"low":1.200444,"close":1.214442},{"date":"1994-08-17","open":1.215338,"high":1.220299,"low":1.210764,"close":1.216767},{"date":"1994-08-18","open":1.214995,"high":1.214995,"low":1.194574,"close":1.200233},{"date":"1994-08-19","open":1.201686,"high":1.205217,"low":1.191768,"close":1.198449},{"date":"1994-08-22","open":1.199198,"high":1.201373,"low":1.189023,"close":1.195552},{"date":"1994-08-23","open":1.197591,"high":1.209383,"low":1.195115,"close":1.201837},{"date":"1994-08-24","open":1.199974,"high":1.212956,"low":1.191051,"close":1.206974},{"date":"1994-08-25","open":1.207387,"high":1.213213,"low":1.203087,"close":1.206081},{"date":"1994-08-26","open":1.20546,"high":1.225852,"low":1.204529,"close":1.221134},{"date":"1994-08-29","open":1.227694,"high":1.237075,"low":1.202766,"close":1.211307},{"date":"1994-08-30","open":1.213785,"high":1.221138,"low":1.208986,"close":1.218193},{"date":"1994-08-31","open":1.220067,"high":1.227107,"low":1.212136,"close":1.216709},{"date":"1994-09-01","open":1.217644,"high":1.219518,"low":1.205263,"close":1.209226},{"date":"1994-09-02","open":1.208376,"high":1.216419,"low":1.200076,"close":1.203347},{"date":"1994-09-06","open":1.202144,"high":1.205415,"low":1.196535,"close":1.203111},{"date":"1994-09-07","open":1.199746,"high":1.202061,"low":1.190983,"close":1.194194},{"date":"1994-09-08","open":1.194118,"high":1.201828,"low":1.18814,"close":1.199037},{"date":"1994-09-09","open":1.200228,"high":1.205427,"low":1.175485,"close":1.18287},{"date":"1994-09-12","open":1.183767,"high":1.187076,"low":1.177444,"close":1.180577},{"date":"1994-09-13","open":1.181926,"high":1.192774,"low":1.180132,"close":1.18507},{"date":"1994-09-14","open":1.184871,"high":1.195157,"low":1.181823,"close":1.193179},{"date":"1994-09-15","open":1.198977,"high":1.215591,"low":1.194674,"close":1.211559},{"date":"1994-09-16","open":1.21125,"high":1.21125,"low":1.190025,"close":1.197129},{"date":"1994-09-19","open":1.198398,"high":1.20425,"low":1.19371,"close":1.196265},{"date":"1994-09-20","open":1.188364,"high":1.190468,"low":1.161012,"close":1.166566},{"date":"1994-09-21","open":1.161454,"high":1.167614,"low":1.147035,"close":1.16003},{"date":"1994-09-22","open":1.16205,"high":1.167095,"low":1.154709,"close":1.156065},{"date":"1994-09-23","open":1.154329,"high":1.157955,"low":1.14552,"close":1.150325},{"date":"1994-09-26","open":1.15345,"high":1.158838,"low":1.148275,"close":1.158421},{"date":"1994-09-27","open":1.156967,"high":1.162981,"low":1.144425,"close":1.151096},{"date":"1994-09-28","open":1.153808,"high":1.1709,"low":1.149789,"close":1.168233},{"date":"1994-09-29","open":1.16794,"high":1.168527,"low":1.155219,"close":1.159368},{"date":"1994-09-30","open":1.160316,"high":1.174111,"low":1.15854,"close":1.163758},{"date":"1994-10-03","open":1.167819,"high":1.170862,"low":1.151401,"close":1.159568},{"date":"1994-10-04","open":1.16756,"high":1.172863,"low":1.145962,"close":1.148825},{"date":"1994-10-05","open":1.149697,"high":1.152319,"low":1.129387,"close":1.147571},{"date":"1994-10-06","open":1.149025,"high":1.1547,"low":1.144054,"close":1.144925},{"date":"1994-10-07","open":1.14206,"high":1.162423,"low":1.138293,"close":1.155663},{"date":"1994-10-10","open":1.153663,"high":1.16838,"low":1.151619,"close":1.166853},{"date":"1994-10-11","open":1.170423,"high":1.201907,"low":1.169529,"close":1.193721},{"date":"1994-10-12","open":1.194308,"high":1.196667,"low":1.188417,"close":1.191679},{"date":"1994-10-13","open":1.189778,"high":1.214378,"low":1.188866,"close":1.203783},{"date":"1994-10-14","open":1.200976,"high":1.206398,"low":1.193624,"close":1.202821},{"date":"1994-10-17","open":1.200691,"high":1.202662,"low":1.193372,"close":1.196021},{"date":"1994-10-18","open":1.196174,"high":1.199668,"low":1.187427,"close":1.195144},{"date":"1994-10-19","open":1.193696,"high":1.203241,"low":1.183541,"close":1.198776},{"date":"1994-10-20","open":1.197785,"high":1.198395,"low":1.179696,"close":1.187007},{"date":"1994-10-21","open":1.185997,"high":1.189929,"low":1.177831,"close":1.183529},{"date":"1994-10-24","open":1.187458,"high":1.193984,"low":1.17551,"close":1.177389},{"date":"1994-10-25","open":1.176788,"high":1.182365,"low":1.168732,"close":1.17978},{"date":"1994-10-26","open":1.181946,"high":1.191598,"low":1.178686,"close":1.183171},{"date":"1994-10-27","open":1.181814,"high":1.1951,"low":1.180153,"close":1.193875},{"date":"1994-10-28","open":1.195995,"high":1.221082,"low":1.192524,"close":1.218858},{"date":"1994-10-31","open":1.220088,"high":1.237269,"low":1.215153,"close":1.227202},{"date":"1994-11-01","open":1.227606,"high":1.228884,"low":1.209935,"close":1.214467},{"date":"1994-11-02","open":1.217598,"high":1.225716,"low":1.209126,"close":1.210143},{"date":"1994-11-03","open":1.211688,"high":1.219781,"low":1.210171,"close":1.217248},{"date":"1994-11-04","open":1.216112,"high":1.223677,"low":1.199792,"close":1.201664},{"date":"1994-11-07","open":1.20456,"high":1.210023,"low":1.200547,"close":1.208114},{"date":"1994-11-08","open":1.204369,"high":1.216602,"low":1.198111,"close":1.210109},{"date":"1994-11-09","open":1.21263,"high":1.224466,"low":1.201296,"close":1.210403},{"date":"1994-11-10","open":1.210403,"high":1.217252,"low":1.200129,"close":1.203343},{"date":"1994-11-11","open":1.203136,"high":1.204073,"low":1.192994,"close":1.19873},{"date":"1994-11-14","open":1.200208,"high":1.210828,"low":1.197178,"close":1.209551},{"date":"1994-11-15","open":1.203305,"high":1.211246,"low":1.193478,"close":1.200387},{"date":"1994-11-16","open":1.204819,"high":1.208528,"low":1.197833,"close":1.203775},{"date":"1994-11-17","open":1.203696,"high":1.207439,"low":1.190276,"close":1.20127},{"date":"1994-11-18","open":1.205408,"high":1.209492,"low":1.193904,"close":1.200182},{"date":"1994-11-21","open":1.202944,"high":1.211846,"low":1.190916,"close":1.194734},{"date":"1994-11-22","open":1.1932,"high":1.195589,"low":1.170864,"close":1.172415},{"date":"1994-11-23","open":1.169769,"high":1.171938,"low":1.152218,"close":1.169561},{"date":"1994-11-28","open":1.176229,"high":1.186804,"low":1.172446,"close":1.186106},{"date":"1994-11-29","open":1.173721,"high":1.179197,"low":1.166813,"close":1.178891},{"date":"1994-11-30","open":1.177062,"high":1.191373,"low":1.17124,"close":1.179948},{"date":"1994-12-01","open":1.182043,"high":1.192617,"low":1.165678,"close":1.174261},{"date":"1994-12-02","open":1.175183,"high":1.1967,"low":1.170018,"close":1.196042},{"date":"1994-12-05","open":1.193837,"high":1.204447,"low":1.189006,"close":1.196095},{"date":"1994-12-06","open":1.194125,"high":1.200555,"low":1.185132,"close":1.195226},{"date":"1994-12-07","open":1.192395,"high":1.198387,"low":1.182681,"close":1.189953},{"date":"1994-12-08","open":1.191209,"high":1.196242,"low":1.170282,"close":1.173163},{"date":"1994-12-09","open":1.177816,"high":1.183426,"low":1.165167,"close":1.17652},{"date":"1994-12-12","open":1.177424,"high":1.184401,"low":1.171143,"close":1.181883},{"date":"1994-12-13","open":1.178914,"high":1.188033,"low":1.176518,"close":1.183671},{"date":"1994-12-14","open":1.181234,"high":1.19727,"low":1.174452,"close":1.192582},{"date":"1994-12-15","open":1.191645,"high":1.198426,"low":1.187304,"close":1.189809},{"date":"1994-12-16","open":1.191392,"high":1.205148,"low":1.187044,"close":1.203883},{"date":"1994-12-19","open":1.204147,"high":1.204779,"low":1.195393,"close":1.199659},{"date":"1994-12-20","open":1.197595,"high":1.198562,"low":1.184761,"close":1.189745},{"date":"1994-12-21","open":1.1898,"high":1.205168,"low":1.18869,"close":1.197525},{"date":"1994-12-22","open":1.198488,"high":1.204833,"low":1.19586,"close":1.200522},{"date":"1994-12-23","open":1.200575,"high":1.207328,"low":1.198513,"close":1.202799},{"date":"1994-12-27","open":1.20128,"high":1.209119,"low":1.199087,"close":1.206548},{"date":"1994-12-28","open":1.205605,"high":1.206286,"low":1.189427,"close":1.196107},{"date":"1994-12-29","open":1.199063,"high":1.202943,"low":1.190176,"close":1.200651},{"date":"1994-12-30","open":1.201276,"high":1.204378,"low":1.194072,"close":1.194771},{"date":"1995-01-03","open":1.200863,"high":1.206383,"low":1.192488,"close":1.205329},{"date":"1995-01-04","open":1.210786,"high":1.227932,"low":1.204422,"close":1.227578},{"date":"1995-01-05","open":1.225346,"high":1.231118,"low":1.220467,"close":1.222358},{"date":"1995-01-06","open":1.222789,"high":1.243253,"low":1.21843,"close":1.237722},{"date":"1995-01-09","open":1.233717,"high":1.239651,"low":1.228594,"close":1.232166},{"date":"1995-01-10","open":1.228412,"high":1.241555,"low":1.226124,"close":1.230818},{"date":"1995-01-11","open":1.227872,"high":1.233005,"low":1.215289,"close":1.223589},{"date":"1995-01-12","open":1.220624,"high":1.221714,"low":1.203632,"close":1.210383},{"date":"1995-01-13","open":1.213884,"high":1.230037,"low":1.213246,"close":1.2285},{"date":"1995-01-16","open":1.234031,"high":1.245736,"low":1.231422,"close":1.240761},{"date":"1995-01-17","open":1.241418,"high":1.244442,"low":1.227556,"close":1.235024},{"date":"1995-01-18","open":1.223451,"high":1.229882,"low":1.215978,"close":1.227679},{"date":"1995-01-19","open":1.222592,"high":1.2306,"low":1.213951,"close":1.217284},{"date":"1995-01-20","open":1.217601,"high":1.218977,"low":1.203294,"close":1.205968},{"date":"1995-01-23","open":1.204717,"high":1.227244,"low":1.194663,"close":1.221342},{"date":"1995-01-24","open":1.221316,"high":1.22605,"low":1.21787,"close":1.220168},{"date":"1995-01-25","open":1.220168,"high":1.233605,"low":1.214118,"close":1.227199},{"date":"1995-01-26","open":1.227843,"high":1.230943,"low":1.222251,"close":1.226932},{"date":"1995-01-27","open":1.232097,"high":1.25696,"low":1.230478,"close":1.248381},{"date":"1995-01-30","open":1.240807,"high":1.243775,"low":1.230885,"close":1.234871},{"date":"1995-01-31","open":1.2365,"high":1.25008,"low":1.235303,"close":1.245486},{"date":"1995-02-01","open":1.242197,"high":1.249009,"low":1.235949,"close":1.242144},{"date":"1995-02-02","open":1.245103,"high":1.251429,"low":1.23932,"close":1.247138},{"date":"1995-02-03","open":1.246454,"high":1.270612,"low":1.246125,"close":1.263596},{"date":"1995-02-06","open":1.265239,"high":1.278382,"low":1.26283,"close":1.271848},{"date":"1995-02-07","open":1.273531,"high":1.276372,"low":1.269021,"close":1.274344},{"date":"1995-02-08","open":1.27502,"high":1.280106,"low":1.269556,"close":1.27198},{"date":"1995-02-09","open":1.271308,"high":1.274121,"low":1.263586,"close":1.267661},{"date":"1995-02-10","open":1.267661,"high":1.274352,"low":1.26425,"close":1.272357},{"date":"1995-02-13","open":1.274041,"high":1.282837,"low":1.271663,"close":1.274544},{"date":"1995-02-14","open":1.273533,"high":1.277619,"low":1.268839,"close":1.275238},{"date":"1995-02-15","open":1.272547,"high":1.28314,"low":1.26815,"close":1.27982},{"date":"1995-02-16","open":1.279873,"high":1.281955,"low":1.272859,"close":1.281616},{"date":"1995-02-17","open":1.282448,"high":1.282633,"low":1.262693,"close":1.266343},{"date":"1995-02-21","open":1.264297,"high":1.270066,"low":1.263277,"close":1.268313},{"date":"1995-02-22","open":1.267034,"high":1.276654,"low":1.261637,"close":1.271481},{"date":"1995-02-23","open":1.273818,"high":1.284638,"low":1.270149,"close":1.277979},{"date":"1995-02-24","open":1.276068,"high":1.297582,"low":1.272132,"close":1.290613},{"date":"1995-02-27","open":1.289646,"high":1.295119,"low":1.275554,"close":1.279921},{"date":"1995-02-28","open":1.282295,"high":1.292601,"low":1.277449,"close":1.288369},{"date":"1995-03-01","open":1.291441,"high":1.302617,"low":1.283536,"close":1.290936},{"date":"1995-03-02","open":1.291966,"high":1.292469,"low":1.274908,"close":1.283413},{"date":"1995-03-03","open":1.285794,"high":1.287928,"low":1.274927,"close":1.28486},{"date":"1995-03-06","open":1.282483,"high":1.283902,"low":1.264496,"close":1.277301},{"date":"1995-03-07","open":1.274954,"high":1.274954,"low":1.242424,"close":1.25096},{"date":"1995-03-08","open":1.254867,"high":1.27289,"low":1.252784,"close":1.268417},{"date":"1995-03-09","open":1.264764,"high":1.268327,"low":1.255993,"close":1.263494},{"date":"1995-03-10","open":1.261185,"high":1.284364,"low":1.258885,"close":1.277917},{"date":"1995-03-13","open":1.27459,"high":1.279042,"low":1.259912,"close":1.269231},{"date":"1995-03-14","open":1.26956,"high":1.280981,"low":1.266934,"close":1.274606},{"date":"1995-03-15","open":1.269681,"high":1.274276,"low":1.262098,"close":1.270351},{"date":"1995-03-16","open":1.277253,"high":1.291999,"low":1.274702,"close":1.284777},{"date":"1995-03-17","open":1.292538,"high":1.300864,"low":1.286253,"close":1.289745},{"date":"1995-03-20","open":1.2948,"high":1.298666,"low":1.289766,"close":1.293716},{"date":"1995-03-21","open":1.293742,"high":1.305072,"low":1.285893,"close":1.293286},{"date":"1995-03-22","open":1.296674,"high":1.298926,"low":1.286604,"close":1.29249},{"date":"1995-03-23","open":1.29148,"high":1.295021,"low":1.283944,"close":1.290528},{"date":"1995-03-24","open":1.291176,"high":1.31144,"low":1.290169,"close":1.309041},{"date":"1995-03-27","open":1.309041,"high":1.317277,"low":1.306888,"close":1.316244},{"date":"1995-03-28","open":1.313812,"high":1.319136,"low":1.308553,"close":1.314979},{"date":"1995-03-29","open":1.314688,"high":1.32954,"low":1.301871,"close":1.313972},{"date":"1995-03-30","open":1.310339,"high":1.314219,"low":1.280348,"close":1.292383},{"date":"1995-03-31","open":1.290003,"high":1.293715,"low":1.233085,"close":1.269871},{"date":"1995-04-03","open":1.266953,"high":1.272914,"low":1.259315,"close":1.270828},{"date":"1995-04-04","open":1.276322,"high":1.285322,"low":1.267298,"close":1.278765},{"date":"1995-04-05","open":1.274004,"high":1.282522,"low":1.263611,"close":1.272835},{"date":"1995-04-06","open":1.276521,"high":1.282823,"low":1.268844,"close":1.276368},{"date":"1995-04-07","open":1.279722,"high":1.28892,"low":1.26785,"close":1.279808},{"date":"1995-04-10","open":1.286331,"high":1.295376,"low":1.278141,"close":1.291416},{"date":"1995-04-11","open":1.29332,"high":1.298418,"low":1.281486,"close":1.286336},{"date":"1995-04-12","open":1.288456,"high":1.292482,"low":1.282229,"close":1.291495},{"date":"1995-04-13","open":1.295504,"high":1.303913,"low":1.291166,"close":1.297732},{"date":"1995-04-17","open":1.29017,"high":1.300559,"low":1.271842,"close":1.276494},{"date":"1995-04-18","open":1.275964,"high":1.284865,"low":1.266633,"close":1.270412},{"date":"1995-04-19","open":1.26564,"high":1.275889,"low":1.250474,"close":1.270559},{"date":"1995-04-20","open":1.277632,"high":1.285533,"low":1.266516,"close":1.280187},{"date":"1995-04-21","open":1.285936,"high":1.298162,"low":1.280724,"close":1.294856},{"date":"1995-04-24","open":1.292881,"high":1.306059,"low":1.286613,"close":1.304732},{"date":"1995-04-25","open":1.306497,"high":1.312395,"low":1.299746,"close":1.305379},{"date":"1995-04-26","open":1.308433,"high":1.323974,"low":1.300561,"close":1.321289},{"date":"1995-04-27","open":1.319691,"high":1.324104,"low":1.311872,"close":1.317133},{"date":"1995-04-28","open":1.31131,"high":1.330467,"low":1.301988,"close":1.324865},{"date":"1995-05-01","open":1.320236,"high":1.328524,"low":1.316799,"close":1.319292},{"date":"1995-05-02","open":1.315166,"high":1.32403,"low":1.309752,"close":1.318126},{"date":"1995-05-03","open":1.318305,"high":1.335403,"low":1.31476,"close":1.32979},{"date":"1995-05-04","open":1.327755,"high":1.342361,"low":1.31871,"close":1.324529},{"date":"1995-05-05","open":1.325738,"high":1.339016,"low":1.318108,"close":1.325484},{"date":"1995-05-08","open":1.32507,"high":1.343782,"low":1.32265,"close":1.340394},{"date":"1995-05-09","open":1.34108,"high":1.373342,"low":1.332116,"close":1.36131},{"date":"1995-05-10","open":1.362487,"high":1.368476,"low":1.353217,"close":1.363745},{"date":"1995-05-11","open":1.366867,"high":1.368326,"low":1.355198,"close":1.364126},{"date":"1995-05-12","open":1.362,"high":1.375033,"low":1.355699,"close":1.367551},{"date":"1995-05-15","open":1.365774,"high":1.372536,"low":1.360809,"close":1.36862},{"date":"1995-05-16","open":1.371822,"high":1.376379,"low":1.364214,"close":1.370143},{"date":"1995-05-17","open":1.375495,"high":1.377888,"low":1.363207,"close":1.371864},{"date":"1995-05-18","open":1.375666,"high":1.376744,"low":1.350611,"close":1.352369},{"date":"1995-05-19","open":1.352017,"high":1.356606,"low":1.343737,"close":1.355234},{"date":"1995-05-22","open":1.360917,"high":1.374417,"low":1.353114,"close":1.367947},{"date":"1995-05-23","open":1.369736,"high":1.382658,"low":1.364382,"close":1.377254},{"date":"1995-05-24","open":1.377254,"high":1.386627,"low":1.364408,"close":1.374084},{"date":"1995-05-25","open":1.374174,"high":1.375917,"low":1.355604,"close":1.369759},{"date":"1995-05-26","open":1.369049,"high":1.369404,"low":1.343904,"close":1.354501},{"date":"1995-05-30","open":1.344416,"high":1.355286,"low":1.336187,"close":1.349781},{"date":"1995-05-31","open":1.350438,"high":1.380103,"low":1.344413,"close":1.376161},{"date":"1995-06-01","open":1.379721,"high":1.382173,"low":1.362947,"close":1.373912},{"date":"1995-06-02","open":1.37462,"high":1.388082,"low":1.362011,"close":1.375995},{"date":"1995-06-05","open":1.37635,"high":1.392001,"low":1.373053,"close":1.381481},{"date":"1995-06-06","open":1.382194,"high":1.387113,"low":1.377806,"close":1.380995},{"date":"1995-06-07","open":1.379572,"high":1.381352,"low":1.36358,"close":1.368755},{"date":"1995-06-08","open":1.36981,"high":1.3748,"low":1.364255,"close":1.366752},{"date":"1995-06-09","open":1.366051,"high":1.367806,"low":1.341837,"close":1.349885},{"date":"1995-06-12","open":1.351613,"high":1.366538,"low":1.35023,"close":1.360533},{"date":"1995-06-13","open":1.359488,"high":1.378129,"low":1.358097,"close":1.376605},{"date":"1995-06-14","open":1.374135,"high":1.377709,"low":1.36077,"close":1.373451},{"date":"1995-06-15","open":1.372774,"high":1.380108,"low":1.357567,"close":1.363595},{"date":"1995-06-16","open":1.364585,"high":1.376096,"low":1.359797,"close":1.374663},{"date":"1995-06-19","open":1.372565,"high":1.386623,"low":1.36839,"close":1.383105},{"date":"1995-06-20","open":1.385213,"high":1.388595,"low":1.378564,"close":1.385308},{"date":"1995-06-21","open":1.38566,"high":1.392323,"low":1.380807,"close":1.385936},{"date":"1995-06-22","open":1.386996,"high":1.410107,"low":1.384525,"close":1.40615},{"date":"1995-06-23","open":1.406868,"high":1.409026,"low":1.396764,"close":1.401964},{"date":"1995-06-26","open":1.405189,"high":1.408274,"low":1.3872,"close":1.388795},{"date":"1995-06-27","open":1.389808,"high":1.399872,"low":1.383138,"close":1.387289},{"date":"1995-06-28","open":1.386225,"high":1.408067,"low":1.380797,"close":1.401055},{"date":"1995-06-29","open":1.401415,"high":1.406049,"low":1.386997,"close":1.396687},{"date":"1995-06-30","open":1.398843,"high":1.423269,"low":1.39648,"close":1.412733},{"date":"1995-07-05","open":1.420275,"high":1.43224,"low":1.415233,"close":1.420717},{"date":"1995-07-06","open":1.419611,"high":1.440432,"low":1.417138,"close":1.438188},{"date":"1995-07-07","open":1.436463,"high":1.444511,"low":1.42649,"close":1.438764},{"date":"1995-07-10","open":1.438764,"high":1.444968,"low":1.434986,"close":1.441257},{"date":"1995-07-11","open":1.443183,"high":1.444995,"low":1.397426,"close":1.434652},{"date":"1995-07-12","open":1.435548,"high":1.452561,"low":1.414676,"close":1.437442},{"date":"1995-07-13","open":1.43597,"high":1.443617,"low":1.42802,"close":1.440678},{"date":"1995-07-14","open":1.441789,"high":1.442901,"low":1.424501,"close":1.437089},{"date":"1995-07-17","open":1.440833,"high":1.449009,"low":1.43265,"close":1.443242},{"date":"1995-07-18","open":1.441327,"high":1.446209,"low":1.424923,"close":1.431582},{"date":"1995-07-19","open":1.426031,"high":1.446788,"low":1.382191,"close":1.418589},{"date":"1995-07-20","open":1.420052,"high":1.435603,"low":1.412294,"close":1.432928},{"date":"1995-07-21","open":1.430928,"high":1.441981,"low":1.422805,"close":1.432023},{"date":"1995-07-24","open":1.431282,"high":1.442802,"low":1.428328,"close":1.437206},{"date":"1995-07-25","open":1.437949,"high":1.455688,"low":1.435716,"close":1.452874},{"date":"1995-07-26","open":1.454758,"high":1.461706,"low":1.450349,"close":1.453066},{"date":"1995-07-27","open":1.454195,"high":1.476057,"low":1.45269,"close":1.475},{"date":"1995-07-28","open":1.452261,"high":1.457216,"low":1.442978,"close":1.446006},{"date":"1995-07-31","open":1.445263,"high":1.452294,"low":1.43642,"close":1.447116},{"date":"1995-08-01","open":1.447862,"high":1.451356,"low":1.429926,"close":1.439033},{"date":"1995-08-02","open":1.439774,"high":1.457408,"low":1.433376,"close":1.436873},{"date":"1995-08-03","open":1.435028,"high":1.437613,"low":1.419677,"close":1.431591},{"date":"1995-08-04","open":1.431591,"high":1.438853,"low":1.428707,"close":1.435756},{"date":"1995-08-07","open":1.436125,"high":1.442035,"low":1.432078,"close":1.437449},{"date":"1995-08-08","open":1.435974,"high":1.441299,"low":1.427928,"close":1.435425},{"date":"1995-08-09","open":1.43469,"high":1.439974,"low":1.429678,"close":1.434051},{"date":"1995-08-10","open":1.436627,"high":1.439728,"low":1.424673,"close":1.429359},{"date":"1995-08-11","open":1.431929,"high":1.436471,"low":1.418779,"close":1.425918},{"date":"1995-08-14","open":1.427018,"high":1.43966,"low":1.421732,"close":1.435599},{"date":"1995-08-15","open":1.435231,"high":1.436583,"low":1.410978,"close":1.428933},{"date":"1995-08-16","open":1.434806,"high":1.450725,"low":1.426593,"close":1.443594},{"date":"1995-08-17","open":1.437295,"high":1.445084,"low":1.425627,"close":1.437121},{"date":"1995-08-18","open":1.435276,"high":1.444261,"low":1.42871,"close":1.43424},{"date":"1995-08-21","open":1.430937,"high":1.447803,"low":1.408813,"close":1.432153},{"date":"1995-08-22","open":1.435468,"high":1.442806,"low":1.426771,"close":1.44169},{"date":"1995-08-23","open":1.440206,"high":1.446655,"low":1.433556,"close":1.434449},{"date":"1995-08-24","open":1.43408,"high":1.441254,"low":1.425783,"close":1.437123},{"date":"1995-08-25","open":1.438606,"high":1.449664,"low":1.436012,"close":1.444301},{"date":"1995-08-28","open":1.445419,"high":1.451265,"low":1.43886,"close":1.441594},{"date":"1995-08-29","open":1.44271,"high":1.447428,"low":1.432981,"close":1.447402},{"date":"1995-08-30","open":1.448526,"high":1.455469,"low":1.446084,"close":1.453914},{"date":"1995-08-31","open":1.453601,"high":1.459159,"low":1.446053,"close":1.452262},{"date":"1995-09-01","open":1.454141,"high":1.473434,"low":1.449638,"close":1.465662},{"date":"1995-09-05","open":1.468003,"high":1.485774,"low":1.467569,"close":1.481828},{"date":"1995-09-06","open":1.481828,"high":1.488469,"low":1.479075,"close":1.484045},{"date":"1995-09-07","open":1.480576,"high":1.487266,"low":1.471639,"close":1.474761},{"date":"1995-09-08","open":1.47438,"high":1.485551,"low":1.469463,"close":1.485166},{"date":"1995-09-11","open":1.482859,"high":1.490798,"low":1.480558,"close":1.484506},{"date":"1995-09-12","open":1.481823,"high":1.492003,"low":1.470644,"close":1.48165},{"date":"1995-09-13","open":1.480128,"high":1.494509,"low":1.475564,"close":1.490907},{"date":"1995-09-14","open":1.489755,"high":1.504741,"low":1.484026,"close":1.498357},{"date":"1995-09-15","open":1.500283,"high":1.506747,"low":1.492918,"close":1.499614},{"date":"1995-09-18","open":1.5,"high":1.500823,"low":1.483257,"close":1.495432},{"date":"1995-09-19","open":1.496226,"high":1.505773,"low":1.489867,"close":1.500642},{"date":"1995-09-20","open":1.503345,"high":1.515027,"low":1.49982,"close":1.513464},{"date":"1995-09-21","open":1.517378,"high":1.519001,"low":1.493342,"close":1.50219},{"date":"1995-09-22","open":1.50219,"high":1.511929,"low":1.489951,"close":1.506682},{"date":"1995-09-25","open":1.508245,"high":1.511267,"low":1.498578,"close":1.506109},{"date":"1995-09-26","open":1.504551,"high":1.514271,"low":1.498838,"close":1.50274},{"date":"1995-09-27","open":1.503517,"high":1.505879,"low":1.483045,"close":1.503338},{"date":"1995-09-28","open":1.502949,"high":1.517038,"low":1.498942,"close":1.516227},{"date":"1995-09-29","open":1.516619,"high":1.521123,"low":1.508654,"close":1.512057},{"date":"1995-10-02","open":1.514408,"high":1.520795,"low":1.500879,"close":1.511746},{"date":"1995-10-03","open":1.511746,"high":1.513358,"low":1.500597,"close":1.511786},{"date":"1995-10-04","open":1.509044,"high":1.512571,"low":1.501579,"close":1.507962},{"date":"1995-10-05","open":1.50718,"high":1.512932,"low":1.500337,"close":1.512932},{"date":"1995-10-06","open":1.511754,"high":1.517891,"low":1.50608,"close":1.508651},{"date":"1995-10-09","open":1.503976,"high":1.50826,"low":1.485438,"close":1.491413},{"date":"1995-10-10","open":1.492183,"high":1.493338,"low":1.470414,"close":1.48999},{"date":"1995-10-11","open":1.490759,"high":1.497081,"low":1.48847,"close":1.495767},{"date":"1995-10-12","open":1.495767,"high":1.50677,"low":1.495767,"close":1.506718},{"date":"1995-10-13","open":1.508277,"high":1.521736,"low":1.506718,"close":1.512681},{"date":"1995-10-16","open":1.512681,"high":1.515181,"low":1.506672,"close":1.510049},{"date":"1995-10-17","open":1.511223,"high":1.522522,"low":1.506342,"close":1.520155},{"date":"1995-10-18","open":1.519762,"high":1.52909,"low":1.517655,"close":1.52226},{"date":"1995-10-19","open":1.52463,"high":1.543806,"low":1.518622,"close":1.538953},{"date":"1995-10-20","open":1.540558,"high":1.540584,"low":1.52688,"close":1.529445},{"date":"1995-10-23","open":1.52706,"high":1.529844,"low":1.517364,"close":1.522801},{"date":"1995-10-24","open":1.522801,"high":1.53025,"low":1.520806,"close":1.526653},{"date":"1995-10-25","open":1.526256,"high":1.528743,"low":1.509372,"close":1.514876},{"date":"1995-10-26","open":1.514876,"high":1.516871,"low":1.487477,"close":1.500703},{"date":"1995-10-27","open":1.501484,"high":1.513208,"low":1.490018,"close":1.510029},{"date":"1995-10-30","open":1.510816,"high":1.522269,"low":1.509242,"close":1.519672},{"date":"1995-10-31","open":1.51888,"high":1.528289,"low":1.513141,"close":1.513141},{"date":"1995-11-01","open":1.513929,"high":1.523442,"low":1.511944,"close":1.522199},{"date":"1995-11-02","open":1.522993,"high":1.538132,"low":1.520219,"close":1.53493},{"date":"1995-11-03","open":1.534131,"high":1.539546,"low":1.530551,"close":1.539145},{"date":"1995-11-06","open":1.539948,"high":1.541336,"low":1.532456,"close":1.533646},{"date":"1995-11-07","open":1.534046,"high":1.534046,"low":1.509664,"close":1.516606},{"date":"1995-11-08","open":1.516606,"high":1.532927,"low":1.515822,"close":1.532134},{"date":"1995-11-09","open":1.532134,"high":1.540197,"low":1.523698,"close":1.531389},{"date":"1995-11-10","open":1.529415,"high":1.532972,"low":1.50802,"close":1.517849},{"date":"1995-11-13","open":1.517849,"high":1.533368,"low":1.511595,"close":1.526153},{"date":"1995-11-14","open":1.528911,"high":1.540442,"low":1.516426,"close":1.524683},{"date":"1995-11-15","open":1.524683,"high":1.540778,"low":1.517957,"close":1.540353},{"date":"1995-11-16","open":1.541952,"high":1.552207,"low":1.535627,"close":1.546712},{"date":"1995-11-17","open":1.543115,"high":1.553962,"low":1.540624,"close":1.548568},{"date":"1995-11-20","open":1.550969,"high":1.553428,"low":1.538503,"close":1.54185},{"date":"1995-11-21","open":1.540258,"high":1.557955,"low":1.535379,"close":1.557447},{"date":"1995-11-22","open":1.556639,"high":1.5746,"low":1.550259,"close":1.566082},{"date":"1995-11-27","open":1.559984,"high":1.575738,"low":1.555939,"close":1.562276},{"date":"1995-11-28","open":1.551794,"high":1.574786,"low":1.533982,"close":1.563418},{"date":"1995-11-29","open":1.561004,"high":1.564924,"low":1.550897,"close":1.561254},{"date":"1995-11-30","open":1.56447,"high":1.568789,"low":1.555022,"close":1.557823},{"date":"1995-12-01","open":1.561842,"high":1.571344,"low":1.557022,"close":1.566804},{"date":"1995-12-04","open":1.568019,"high":1.586944,"low":1.564021,"close":1.584508},{"date":"1995-12-05","open":1.58369,"high":1.597314,"low":1.57579,"close":1.589092},{"date":"1995-12-06","open":1.586643,"high":1.597916,"low":1.575198,"close":1.588983},{"date":"1995-12-07","open":1.589797,"high":1.593909,"low":1.567813,"close":1.5779},{"date":"1995-12-08","open":1.577496,"high":1.582936,"low":1.567943,"close":1.577619},{"date":"1995-12-11","open":1.577619,"high":1.593277,"low":1.573133,"close":1.588513},{"date":"1995-12-12","open":1.588106,"high":1.589813,"low":1.582983,"close":1.587429},{"date":"1995-12-13","open":1.590285,"high":1.605213,"low":1.584901,"close":1.602707},{"date":"1995-12-14","open":1.602707,"high":1.608262,"low":1.587555,"close":1.592874},{"date":"1995-12-15","open":1.59123,"high":1.597414,"low":1.584477,"close":1.590144},{"date":"1995-12-18","open":1.588505,"high":1.590965,"low":1.558575,"close":1.561529},{"date":"1995-12-19","open":1.55832,"high":1.575946,"low":1.552605,"close":1.575515},{"date":"1995-12-20","open":1.577139,"high":1.58317,"low":1.554065,"close":1.555287},{"date":"1995-12-21","open":1.554888,"high":1.5731,"low":1.553692,"close":1.570594},{"date":"1995-12-22","open":1.570594,"high":1.582001,"low":1.570491,"close":1.576378},{"date":"1995-12-26","open":1.575187,"high":1.581725,"low":1.573971,"close":1.580803},{"date":"1995-12-27","open":1.582024,"high":1.588981,"low":1.578981,"close":1.585066},{"date":"1995-12-28","open":1.586293,"high":1.589207,"low":1.577944,"close":1.5836},{"date":"1995-12-29","open":1.584417,"high":1.592785,"low":1.577028,"close":1.587039},{"date":"1996-01-02","open":1.57125,"high":1.599845,"low":1.564209,"close":1.583899},{"date":"1996-01-03","open":1.583495,"high":1.591547,"low":1.563361,"close":1.568198},{"date":"1996-01-04","open":1.56899,"high":1.584598,"low":1.550404,"close":1.562215},{"date":"1996-01-05","open":1.55279,"high":1.56182,"low":1.533116,"close":1.555385},{"date":"1996-01-08","open":1.555777,"high":1.560192,"low":1.550138,"close":1.559798},{"date":"1996-01-09","open":1.554701,"high":1.568262,"low":1.526632,"close":1.535525},{"date":"1996-01-10","open":1.532051,"high":1.535912,"low":1.482109,"close":1.495452},{"date":"1996-01-11","open":1.494332,"high":1.511309,"low":1.488269,"close":1.509366},{"date":"1996-01-12","open":1.505972,"high":1.526502,"low":1.490297,"close":1.517041},{"date":"1996-01-15","open":1.525887,"high":1.532326,"low":1.506722,"close":1.514315},{"date":"1996-01-16","open":1.509741,"high":1.535302,"low":1.501755,"close":1.525677},{"date":"1996-01-17","open":1.523004,"high":1.535961,"low":1.510617,"close":1.515925},{"date":"1996-01-18","open":1.525075,"high":1.53178,"low":1.507285,"close":1.529779},{"date":"1996-01-19","open":1.532863,"high":1.546606,"low":1.511986,"close":1.529957},{"date":"1996-01-22","open":1.521965,"high":1.534009,"low":1.513376,"close":1.520198},{"date":"1996-01-23","open":1.520198,"high":1.523597,"low":1.506662,"close":1.51831},{"date":"1996-01-24","open":1.517558,"high":1.54411,"low":1.514932,"close":1.536456},{"date":"1996-01-25","open":1.539508,"high":1.540363,"low":1.509843,"close":1.517163},{"date":"1996-01-26","open":1.51679,"high":1.534304,"low":1.502466,"close":1.531838},{"date":"1996-01-29","open":1.532216,"high":1.544334,"low":1.527957,"close":1.538245},{"date":"1996-01-30","open":1.526957,"high":1.553204,"low":1.521004,"close":1.54828},{"date":"1996-01-31","open":1.550185,"high":1.56656,"low":1.539824,"close":1.556965},{"date":"1996-02-01","open":1.554301,"high":1.560645,"low":1.532705,"close":1.543292},{"date":"1996-02-02","open":1.536237,"high":1.538162,"low":1.511654,"close":1.522241},{"date":"1996-02-05","open":1.521148,"high":1.543383,"low":1.516053,"close":1.54227},{"date":"1996-02-06","open":1.54487,"high":1.567685,"low":1.540284,"close":1.558924},{"date":"1996-02-07","open":1.558924,"high":1.587131,"low":1.545953,"close":1.579801},{"date":"1996-02-08","open":1.581723,"high":1.604056,"low":1.572646,"close":1.594338},{"date":"1996-02-09","open":1.59395,"high":1.626273,"low":1.588047,"close":1.609539},{"date":"1996-02-12","open":1.609144,"high":1.648719,"low":1.609071,"close":1.640094},{"date":"1996-02-13","open":1.634825,"high":1.649441,"low":1.620493,"close":1.630486},{"date":"1996-02-14","open":1.626872,"high":1.636235,"low":1.608555,"close":1.612743},{"date":"1996-02-15","open":1.609971,"high":1.623029,"low":1.597914,"close":1.605423},{"date":"1996-02-16","open":1.606215,"high":1.606461,"low":1.581109,"close":1.590135},{"date":"1996-02-20","open":1.591306,"high":1.623196,"low":1.568738,"close":1.597233},{"date":"1996-02-21","open":1.596437,"high":1.630465,"low":1.584983,"close":1.604208},{"date":"1996-02-22","open":1.604605,"high":1.645672,"low":1.604605,"close":1.640996},{"date":"1996-02-23","open":1.643862,"high":1.665411,"low":1.62737,"close":1.648112},{"date":"1996-02-26","open":1.639502,"high":1.6477,"low":1.617313,"close":1.623714},{"date":"1996-02-27","open":1.622904,"high":1.631854,"low":1.602863,"close":1.61972},{"date":"1996-02-28","open":1.618505,"high":1.642958,"low":1.600373,"close":1.603457},{"date":"1996-02-29","open":1.603457,"high":1.612939,"low":1.583276,"close":1.596286},{"date":"1996-03-01","open":1.596684,"high":1.614987,"low":1.580388,"close":1.61012},{"date":"1996-03-04","open":1.610925,"high":1.659573,"low":1.610925,"close":1.646786},{"date":"1996-03-05","open":1.64762,"high":1.666159,"low":1.640794,"close":1.661911},{"date":"1996-03-06","open":1.661911,"high":1.669131,"low":1.648394,"close":1.653144},{"date":"1996-03-07","open":1.652306,"high":1.666199,"low":1.637358,"close":1.648966},{"date":"1996-03-08","open":1.647719,"high":1.654391,"low":1.570253,"close":1.590909},{"date":"1996-03-11","open":1.592909,"high":1.616381,"low":1.583983,"close":1.61336},{"date":"1996-03-12","open":1.612954,"high":1.612954,"low":1.578363,"close":1.602742},{"date":"1996-03-13","open":1.603549,"high":1.612182,"low":1.593153,"close":1.605607},{"date":"1996-03-14","open":1.606011,"high":1.625871,"low":1.606011,"close":1.616318},{"date":"1996-03-15","open":1.61591,"high":1.623819,"low":1.605912,"close":1.6161},{"date":"1996-03-18","open":1.618138,"high":1.653953,"low":1.618138,"close":1.646858},{"date":"1996-03-19","open":1.646443,"high":1.658696,"low":1.639253,"close":1.645682},{"date":"1996-03-20","open":1.645682,"high":1.652657,"low":1.626941,"close":1.639294},{"date":"1996-03-21","open":1.639294,"high":1.646967,"low":1.623497,"close":1.628267},{"date":"1996-03-22","open":1.628675,"high":1.64004,"low":1.625006,"close":1.631035},{"date":"1996-03-25","open":1.630627,"high":1.645744,"low":1.625301,"close":1.629173},{"date":"1996-03-26","open":1.62632,"high":1.637003,"low":1.613116,"close":1.630387},{"date":"1996-03-27","open":1.629167,"high":1.635259,"low":1.614158,"close":1.620654},{"date":"1996-03-28","open":1.617423,"high":1.62639,"low":1.605863,"close":1.623568},{"date":"1996-03-29","open":1.625194,"high":1.640111,"low":1.611017,"close":1.620231},{"date":"1996-04-01","open":1.621452,"high":1.647443,"low":1.621452,"close":1.643777},{"date":"1996-04-02","open":1.643777,"high":1.655977,"low":1.641463,"close":1.652194},{"date":"1996-04-03","open":1.65261,"high":1.655034,"low":1.63648,"close":1.652923},{"date":"1996-04-04","open":1.652923,"high":1.65954,"low":1.64628,"close":1.649547},{"date":"1996-04-08","open":1.648718,"high":1.651624,"low":1.591122,"close":1.607786},{"date":"1996-04-09","open":1.608991,"high":1.631323,"low":1.6005,"close":1.6172},{"date":"1996-04-10","open":1.61883,"high":1.622362,"low":1.587736,"close":1.593711},{"date":"1996-04-11","open":1.591709,"high":1.602978,"low":1.563477,"close":1.584685},{"date":"1996-04-12","open":1.585481,"high":1.608533,"low":1.585481,"close":1.6034},{"date":"1996-04-15","open":1.60826,"high":1.627793,"low":1.60826,"close":1.624501},{"date":"1996-04-16","open":1.636917,"high":1.644764,"low":1.620363,"close":1.639136},{"date":"1996-04-17","open":1.63872,"high":1.642475,"low":1.621915,"close":1.632595},{"date":"1996-04-18","open":1.63135,"high":1.64538,"low":1.626294,"close":1.640189},{"date":"1996-04-19","open":1.638101,"high":1.653436,"low":1.636435,"close":1.642653},{"date":"1996-04-22","open":1.642653,"high":1.657525,"low":1.636818,"close":1.646062},{"date":"1996-04-23","open":1.646062,"high":1.656725,"low":1.641825,"close":1.656279},{"date":"1996-04-24","open":1.655858,"high":1.665061,"low":1.646977,"close":1.65564},{"date":"1996-04-25","open":1.653535,"high":1.663733,"low":1.630696,"close":1.651581},{"date":"1996-04-26","open":1.650329,"high":1.676277,"low":1.648028,"close":1.66614},{"date":"1996-04-29","open":1.66614,"high":1.670179,"low":1.657593,"close":1.667074},{"date":"1996-04-30","open":1.666225,"high":1.667745,"low":1.652411,"close":1.66244},{"date":"1996-05-01","open":1.66244,"high":1.670331,"low":1.64629,"close":1.657584},{"date":"1996-05-02","open":1.657584,"high":1.663059,"low":1.62236,"close":1.625929},{"date":"1996-05-03","open":1.625929,"high":1.646648,"low":1.613483,"close":1.628089},{"date":"1996-05-06","open":1.626439,"high":1.634483,"low":1.60654,"close":1.619434},{"date":"1996-05-07","open":1.619025,"high":1.62462,"low":1.609298,"close":1.612582},{"date":"1996-05-08","open":1.611768,"high":1.634863,"low":1.58309,"close":1.633156},{"date":"1996-05-09","open":1.63357,"high":1.644961,"low":1.626657,"close":1.636096},{"date":"1996-05-10","open":1.635682,"high":1.666667,"low":1.633612,"close":1.663495},{"date":"1996-05-13","open":1.662647,"high":1.688322,"low":1.65884,"close":1.684517},{"date":"1996-05-14","open":1.682803,"high":1.703602,"low":1.680239,"close":1.69407},{"date":"1996-05-15","open":1.69407,"high":1.70481,"low":1.686875,"close":1.691029},{"date":"1996-05-16","open":1.69275,"high":1.700076,"low":1.683918,"close":1.689581},{"date":"1996-05-17","open":1.6913,"high":1.707469,"low":1.688722,"close":1.702061},{"date":"1996-05-20","open":1.701628,"high":1.722475,"low":1.697534,"close":1.720291},{"date":"1996-05-21","open":1.719852,"high":1.733094,"low":1.713201,"close":1.718855},{"date":"1996-05-22","open":1.718416,"high":1.734646,"low":1.711448,"close":1.730663},{"date":"1996-05-23","open":1.733759,"high":1.740608,"low":1.717985,"close":1.72537},{"date":"1996-05-24","open":1.727133,"high":1.740195,"low":1.727133,"close":1.735764},{"date":"1996-05-28","open":1.737097,"high":1.74086,"low":1.710443,"close":1.716624},{"date":"1996-05-29","open":1.716186,"high":1.723095,"low":1.698343,"close":1.707388},{"date":"1996-05-30","open":1.694394,"high":1.711588,"low":1.682856,"close":1.704822},{"date":"1996-05-31","open":1.706121,"high":1.713203,"low":1.686473,"close":1.696552},{"date":"1996-06-03","open":1.696982,"high":1.700432,"low":1.687015,"close":1.696341},{"date":"1996-06-04","open":1.698067,"high":1.723731,"low":1.69505,"close":1.720983},{"date":"1996-06-05","open":1.720542,"high":1.744985,"low":1.71934,"close":1.74451},{"date":"1996-06-06","open":1.745857,"high":1.761574,"low":1.731909,"close":1.732827},{"date":"1996-06-07","open":1.73372,"high":1.738023,"low":1.699538,"close":1.737126},{"date":"1996-06-10","open":1.73623,"high":1.737004,"low":1.724524,"close":1.730142},{"date":"1996-06-11","open":1.732818,"high":1.757258,"low":1.727095,"close":1.734221},{"date":"1996-06-12","open":1.734221,"high":1.743001,"low":1.724968,"close":1.729679},{"date":"1996-06-13","open":1.731918,"high":1.735801,"low":1.71828,"close":1.728124},{"date":"1996-06-14","open":1.728124,"high":1.74517,"low":1.714009,"close":1.720098},{"date":"1996-06-17","open":1.720987,"high":1.729925,"low":1.713338,"close":1.717428},{"date":"1996-06-18","open":1.716985,"high":1.723642,"low":1.704045,"close":1.707661},{"date":"1996-06-19","open":1.70722,"high":1.722619,"low":1.701081,"close":1.712704},{"date":"1996-06-20","open":1.712704,"high":1.723141,"low":1.703958,"close":1.713953},{"date":"1996-06-21","open":1.714841,"high":1.733853,"low":1.711295,"close":1.723992},{"date":"1996-06-24","open":1.723992,"high":1.740778,"low":1.723101,"close":1.729635},{"date":"1996-06-25","open":1.728295,"high":1.739689,"low":1.722483,"close":1.73361},{"date":"1996-06-26","open":1.73361,"high":1.738144,"low":1.719352,"close":1.727034},{"date":"1996-06-27","open":1.727034,"high":1.744653,"low":1.717445,"close":1.742831},{"date":"1996-06-28","open":1.742831,"high":1.76325,"low":1.741016,"close":1.757416},{"date":"1996-07-01","open":1.754198,"high":1.767931,"low":1.746432,"close":1.766083},{"date":"1996-07-02","open":1.765161,"high":1.767007,"low":1.753716,"close":1.757396},{"date":"1996-07-03","open":1.756938,"high":1.761611,"low":1.745793,"close":1.757908},{"date":"1996-07-08","open":1.714316,"high":1.723853,"low":1.693887,"close":1.707773},{"date":"1996-07-09","open":1.702426,"high":1.713019,"low":1.694909,"close":1.707301},{"date":"1996-07-10","open":1.706411,"high":1.713499,"low":1.682382,"close":1.711163},{"date":"1996-07-11","open":1.710717,"high":1.711163,"low":1.660228,"close":1.678809},{"date":"1996-07-12","open":1.677937,"high":1.687881,"low":1.661588,"close":1.681035},{"date":"1996-07-15","open":1.682786,"high":1.684541,"low":1.632167,"close":1.632875},{"date":"1996-07-16","open":1.632452,"high":1.645807,"low":1.565581,"close":1.635528},{"date":"1996-07-17","open":1.633827,"high":1.659567,"low":1.632978,"close":1.650364},{"date":"1996-07-18","open":1.650364,"high":1.677356,"low":1.643628,"close":1.673323},{"date":"1996-07-19","open":1.673193,"high":1.673193,"low":1.646373,"close":1.657747},{"date":"1996-07-22","open":1.657317,"high":1.659039,"low":1.630574,"close":1.644021},{"date":"1996-07-23","open":1.644073,"high":1.659813,"low":1.618339,"close":1.626122},{"date":"1996-07-24","open":1.624358,"high":1.634026,"low":1.594903,"close":1.622185},{"date":"1996-07-25","open":1.623025,"high":1.643928,"low":1.620926,"close":1.636427},{"date":"1996-07-26","open":1.636852,"high":1.651259,"low":1.63304,"close":1.648691},{"date":"1996-07-29","open":1.648691,"high":1.653406,"low":1.635727,"close":1.638727},{"date":"1996-07-30","open":1.616889,"high":1.628037,"low":1.608436,"close":1.62762},{"date":"1996-07-31","open":1.624706,"high":1.63821,"low":1.61134,"close":1.627957},{"date":"1996-08-01","open":1.628786,"high":1.660694,"low":1.627615,"close":1.657791},{"date":"1996-08-02","open":1.656524,"high":1.690026,"low":1.651474,"close":1.684868},{"date":"1996-08-05","open":1.680594,"high":1.683511,"low":1.663377,"close":1.671468},{"date":"1996-08-06","open":1.672315,"high":1.682534,"low":1.663703,"close":1.679462},{"date":"1996-08-07","open":1.679462,"high":1.688113,"low":1.673428,"close":1.685258},{"date":"1996-08-08","open":1.68483,"high":1.688282,"low":1.676673,"close":1.679995},{"date":"1996-08-09","open":1.680847,"high":1.693484,"low":1.672941,"close":1.683448},{"date":"1996-08-12","open":1.682592,"high":1.694934,"low":1.672462,"close":1.692349},{"date":"1996-08-13","open":1.69321,"high":1.694502,"low":1.675044,"close":1.679044},{"date":"1996-08-14","open":1.681182,"high":1.693303,"low":1.676776,"close":1.690197},{"date":"1996-08-15","open":1.690628,"high":1.698236,"low":1.683159,"close":1.690784},{"date":"1996-08-16","open":1.690784,"high":1.70463,"low":1.690733,"close":1.699566},{"date":"1996-08-19","open":1.695234,"high":1.705317,"low":1.693405,"close":1.698726},{"date":"1996-08-20","open":1.697428,"high":1.700637,"low":1.692494,"close":1.694299},{"date":"1996-08-21","open":1.69473,"high":1.699489,"low":1.685743,"close":1.697473},{"date":"1996-08-22","open":1.697473,"high":1.712229,"low":1.690086,"close":1.708739},{"date":"1996-08-23","open":1.708304,"high":1.710482,"low":1.688926,"close":1.696414},{"date":"1996-08-26","open":1.695983,"high":1.695983,"low":1.678561,"close":1.682839},{"date":"1996-08-27","open":1.683266,"high":1.693089,"low":1.682302,"close":1.691371},{"date":"1996-08-28","open":1.691371,"high":1.698677,"low":1.686269,"close":1.691628},{"date":"1996-08-29","open":1.691628,"high":1.697243,"low":1.667133,"close":1.675331},{"date":"1996-08-30","open":1.676613,"high":1.686436,"low":1.659067,"close":1.666215},{"date":"1996-09-03","open":1.665364,"high":1.678099,"low":1.644879,"close":1.67662},{"date":"1996-09-04","open":1.677049,"high":1.684181,"low":1.672464,"close":1.682345},{"date":"1996-09-05","open":1.681914,"high":1.684074,"low":1.662116,"close":1.66694},{"date":"1996-09-06","open":1.667368,"high":1.693798,"low":1.665658,"close":1.68642},{"date":"1996-09-09","open":1.685553,"high":1.720503,"low":1.68512,"close":1.714256},{"date":"1996-09-10","open":1.714699,"high":1.724275,"low":1.70899,"close":1.716158},{"date":"1996-09-11","open":1.716158,"high":1.728975,"low":1.706964,"close":1.726022},{"date":"1996-09-12","open":1.727809,"high":1.750052,"low":1.727809,"close":1.739632},{"date":"1996-09-13","open":1.738731,"high":1.767549,"low":1.735583,"close":1.764886},{"date":"1996-09-16","open":1.764428,"high":1.78029,"low":1.761206,"close":1.770593},{"date":"1996-09-17","open":1.770135,"high":1.776684,"low":1.757003,"close":1.768816},{"date":"1996-09-18","open":1.766529,"high":1.773722,"low":1.758277,"close":1.764095},{"date":"1996-09-19","open":1.764095,"high":1.774961,"low":1.756492,"close":1.771266},{"date":"1996-09-20","open":1.771725,"high":1.792512,"low":1.770347,"close":1.789607},{"date":"1996-09-23","open":1.789141,"high":1.790073,"low":1.770237,"close":1.785848},{"date":"1996-09-24","open":1.783992,"high":1.795426,"low":1.771747,"close":1.777573},{"date":"1996-09-25","open":1.776652,"high":1.787688,"low":1.774864,"close":1.77999},{"date":"1996-09-26","open":1.783229,"high":1.803842,"low":1.777873,"close":1.787956},{"date":"1996-09-27","open":1.789356,"high":1.799188,"low":1.781939,"close":1.792555},{"date":"1996-09-30","open":1.796779,"high":1.815601,"low":1.79636,"close":1.806386},{"date":"1996-10-01","open":1.804911,"high":1.815534,"low":1.794076,"close":1.808609},{"date":"1996-10-02","open":1.805765,"high":1.820807,"low":1.797756,"close":1.815354},{"date":"1996-10-03","open":1.814405,"high":1.823648,"low":1.807158,"close":1.810243},{"date":"1996-10-04","open":1.810243,"high":1.835574,"low":1.806467,"close":1.833403},{"date":"1996-10-07","open":1.834842,"high":1.842412,"low":1.827488,"close":1.838317},{"date":"1996-10-08","open":1.836876,"high":1.843197,"low":1.821181,"close":1.827439},{"date":"1996-10-09","open":1.827915,"high":1.835755,"low":1.806504,"close":1.816793},{"date":"1996-10-10","open":1.815846,"high":1.816528,"low":1.799481,"close":1.806528},{"date":"1996-10-11","open":1.809351,"high":1.830381,"low":1.809351,"close":1.827491},{"date":"1996-10-14","open":1.827968,"high":1.840668,"low":1.82416,"close":1.83309},{"date":"1996-10-15","open":1.834046,"high":1.848747,"low":1.822393,"close":1.832951},{"date":"1996-10-16","open":1.829609,"high":1.840178,"low":1.819282,"close":1.839191},{"date":"1996-10-17","open":1.841212,"high":1.854279,"low":1.840585,"close":1.847857},{"date":"1996-10-18","open":1.849307,"high":1.863312,"low":1.847005,"close":1.860298},{"date":"1996-10-21","open":1.859812,"high":1.870351,"low":1.842995,"close":1.849049},{"date":"1996-10-22","open":1.846644,"high":1.846644,"low":1.822898,"close":1.830018},{"date":"1996-10-23","open":1.830492,"high":1.835262,"low":1.8146,"close":1.832781},{"date":"1996-10-24","open":1.833731,"high":1.842003,"low":1.820353,"close":1.824604},{"date":"1996-10-25","open":1.825552,"high":1.83362,"low":1.820031,"close":1.822465},{"date":"1996-10-28","open":1.822939,"high":1.835068,"low":1.811509,"close":1.812949},{"date":"1996-10-29","open":1.816254,"high":1.843381,"low":1.813545,"close":1.838312},{"date":"1996-10-30","open":1.838312,"high":1.84824,"low":1.833071,"close":1.838185},{"date":"1996-10-31","open":1.840599,"high":1.866869,"low":1.836743,"close":1.86038},{"date":"1996-11-01","open":1.861853,"high":1.875596,"low":1.847958,"close":1.855934},{"date":"1996-11-04","open":1.855444,"high":1.864013,"low":1.850066,"close":1.861776},{"date":"1996-11-05","open":1.861776,"high":1.883395,"low":1.857372,"close":1.881296},{"date":"1996-11-06","open":1.881792,"high":1.915411,"low":1.87834,"close":1.913361},{"date":"1996-11-07","open":1.913361,"high":1.926301,"low":1.890654,"close":1.916886},{"date":"1996-11-08","open":1.916886,"high":1.931853,"low":1.905966,"close":1.920683},{"date":"1996-11-11","open":1.918666,"high":1.925868,"low":1.906844,"close":1.911886},{"date":"1996-11-12","open":1.911886,"high":1.917447,"low":1.897342,"close":1.902869},{"date":"1996-11-13","open":1.901877,"high":1.912513,"low":1.887066,"close":1.902993},{"date":"1996-11-14","open":1.903984,"high":1.929706,"low":1.896982,"close":1.927397},{"date":"1996-11-15","open":1.926387,"high":1.953449,"low":1.923973,"close":1.935502},{"date":"1996-11-18","open":1.939574,"high":1.948445,"low":1.931081,"close":1.941059},{"date":"1996-11-19","open":1.940037,"high":1.962401,"low":1.939642,"close":1.961311},{"date":"1996-11-20","open":1.959757,"high":1.973554,"low":1.946372,"close":1.962929},{"date":"1996-11-21","open":1.963965,"high":1.98297,"low":1.955356,"close":1.972776},{"date":"1996-11-22","open":1.972252,"high":1.989716,"low":1.967029,"close":1.989716},{"date":"1996-11-25","open":1.988659,"high":2.02745,"low":1.986693,"close":2.021442},{"date":"1996-11-26","open":2.021442,"high":2.042122,"low":2.008082,"close":2.017507},{"date":"1996-11-27","open":2.018585,"high":2.03302,"low":2.006875,"close":2.024129},{"date":"1996-12-02","open":2.024659,"high":2.042163,"low":2.009869,"close":2.039795},{"date":"1996-12-03","open":2.040345,"high":2.071662,"low":2.013955,"close":2.020194},{"date":"1996-12-04","open":2.019649,"high":2.022703,"low":1.977135,"close":2.000268},{"date":"1996-12-05","open":1.999195,"high":2.02341,"low":1.983467,"close":1.995657},{"date":"1996-12-06","open":1.996727,"high":2.011838,"low":1.932704,"close":1.994606},{"date":"1996-12-09","open":1.995683,"high":2.028571,"low":1.992994,"close":2.028023},{"date":"1996-12-10","open":2.028023,"high":2.039605,"low":2.011904,"close":2.017652},{"date":"1996-12-11","open":2.016563,"high":2.023112,"low":1.969758,"close":1.998732},{"date":"1996-12-12","open":1.998193,"high":2.014769,"low":1.965238,"close":1.966828},{"date":"1996-12-13","open":1.966909,"high":1.975689,"low":1.941301,"close":1.967171},{"date":"1996-12-16","open":1.969297,"high":1.985045,"low":1.9417,"close":1.949121},{"date":"1996-12-17","open":1.947542,"high":1.972005,"low":1.927622,"close":1.959622},{"date":"1996-12-18","open":1.960151,"high":1.978294,"low":1.953821,"close":1.970213},{"date":"1996-12-19","open":1.970213,"high":2.012571,"low":1.968093,"close":2.009593},{"date":"1996-12-20","open":2.011762,"high":2.040546,"low":2.00797,"close":2.021242},{"date":"1996-12-23","open":2.021787,"high":2.025918,"low":2.00291,"close":2.015434},{"date":"1996-12-24","open":2.014891,"high":2.028166,"low":2.014347,"close":2.026525},{"date":"1996-12-26","open":2.025431,"high":2.041721,"low":2.022132,"close":2.036702},{"date":"1996-12-27","open":2.037251,"high":2.046251,"low":2.030724,"close":2.039316},{"date":"1996-12-30","open":2.038766,"high":2.046361,"low":2.025101,"close":2.030846},{"date":"1996-12-31","open":2.030299,"high":2.045997,"low":1.993917,"close":2.006338},{"date":"1997-01-02","open":2.006338,"high":2.026767,"low":1.974959,"close":2.010393},{"date":"1997-01-03","open":2.010941,"high":2.068104,"low":2.009845,"close":2.066381},{"date":"1997-01-06","open":2.0641,"high":2.106572,"low":2.051917,"close":2.084332},{"date":"1997-01-07","open":2.083751,"high":2.099387,"low":2.05761,"close":2.094051},{"date":"1997-01-08","open":2.092887,"high":2.126991,"low":2.077549,"close":2.097562},{"date":"1997-01-09","open":2.097562,"high":2.13431,"low":2.083547,"close":2.103818},{"date":"1997-01-10","open":2.102061,"high":2.119559,"low":2.071326,"close":2.108551},{"date":"1997-01-13","open":2.109722,"high":2.124339,"low":2.092038,"close":2.11151},{"date":"1997-01-14","open":2.112097,"high":2.180904,"low":2.112097,"close":2.167635},{"date":"1997-01-15","open":2.167024,"high":2.186472,"low":2.142272,"close":2.17214},{"date":"1997-01-16","open":2.171526,"high":2.186491,"low":2.146564,"close":2.16831},{"date":"1997-01-17","open":2.165869,"high":2.186958,"low":2.155475,"close":2.177806},{"date":"1997-01-20","open":2.179641,"high":2.207357,"low":2.17225,"close":2.190355},{"date":"1997-01-21","open":2.190355,"high":2.222058,"low":2.166713,"close":2.212323},{"date":"1997-01-22","open":2.212323,"high":2.247656,"low":2.202769,"close":2.235513},{"date":"1997-01-23","open":2.234878,"high":2.288137,"low":2.201361,"close":2.205844},{"date":"1997-01-24","open":2.203968,"high":2.205811,"low":2.162032,"close":2.180306},{"date":"1997-01-27","open":2.179689,"high":2.184117,"low":2.135774,"close":2.141114},{"date":"1997-01-28","open":2.140515,"high":2.197961,"low":2.126605,"close":2.161073},{"date":"1997-01-29","open":2.161073,"high":2.201425,"low":2.161073,"close":2.19585},{"date":"1997-01-30","open":2.188385,"high":2.257904,"low":2.188385,"close":2.256604},{"date":"1997-01-31","open":2.255306,"high":2.292588,"low":2.248839,"close":2.272139},{"date":"1997-02-03","open":2.27017,"high":2.277604,"low":2.245183,"close":2.257475},{"date":"1997-02-04","open":2.256827,"high":2.280497,"low":2.244215,"close":2.278464},{"date":"1997-02-05","open":2.27978,"high":2.302382,"low":2.230834,"close":2.246767},{"date":"1997-02-06","open":2.246767,"high":2.268459,"low":2.231201,"close":2.260649},{"date":"1997-02-07","open":2.264586,"high":2.326812,"low":2.25497,"close":2.295233},{"date":"1997-02-10","open":2.2959,"high":2.317348,"low":2.273805,"close":2.289216},{"date":"1997-02-11","open":2.290551,"high":2.320306,"low":2.27417,"close":2.309418},{"date":"1997-02-12","open":2.311446,"high":2.371551,"low":2.268937,"close":2.324175},{"date":"1997-02-13","open":2.32687,"high":2.371441,"low":2.319474,"close":2.366822},{"date":"1997-02-14","open":2.366822,"high":2.370003,"low":2.318273,"close":2.33193},{"date":"1997-02-18","open":2.335298,"high":2.35922,"low":2.307124,"close":2.347685},{"date":"1997-02-19","open":2.347685,"high":2.354391,"low":2.323689,"close":2.337428},{"date":"1997-02-20","open":2.339447,"high":2.344848,"low":2.260876,"close":2.276801},{"date":"1997-02-21","open":2.277447,"high":2.283518,"low":2.242124,"close":2.264247},{"date":"1997-02-24","open":2.264887,"high":2.291238,"low":2.235218,"close":2.281194},{"date":"1997-02-25","open":2.281194,"high":2.296835,"low":2.261691,"close":2.280343},{"date":"1997-02-26","open":2.28118,"high":2.292525,"low":2.225063,"close":2.263146},{"date":"1997-02-27","open":2.263782,"high":2.265055,"low":2.181235,"close":2.20241},{"date":"1997-02-28","open":2.2018,"high":2.211506,"low":2.157319,"close":2.166037},{"date":"1997-03-03","open":2.166037,"high":2.187923,"low":2.146612,"close":2.186119},{"date":"1997-03-04","open":2.18672,"high":2.218634,"low":2.167298,"close":2.194036},{"date":"1997-03-05","open":2.194036,"high":2.275149,"low":2.193428,"close":2.262951},{"date":"1997-03-06","open":2.262313,"high":2.277932,"low":2.244582,"close":2.258371},{"date":"1997-03-07","open":2.25901,"high":2.315067,"low":2.253273,"close":2.300572},{"date":"1997-03-10","open":2.297945,"high":2.322752,"low":2.274724,"close":2.304305},{"date":"1997-03-11","open":2.303,"high":2.317691,"low":2.280647,"close":2.284821},{"date":"1997-03-12","open":2.284178,"high":2.305598,"low":2.253995,"close":2.277067},{"date":"1997-03-13","open":2.276422,"high":2.283532,"low":2.221897,"close":2.22725},{"date":"1997-03-14","open":2.226622,"high":2.260652,"low":2.220985,"close":2.246941},{"date":"1997-03-17","open":2.24949,"high":2.288161,"low":2.21619,"close":2.284554},{"date":"1997-03-18","open":2.284554,"high":2.301992,"low":2.237169,"close":2.253596},{"date":"1997-03-19","open":2.253596,"high":2.268166,"low":2.200367,"close":2.226608},{"date":"1997-03-20","open":2.226608,"high":2.238867,"low":2.195372,"close":2.222175},{"date":"1997-03-21","open":2.222175,"high":2.238656,"low":2.205891,"close":2.218105},{"date":"1997-03-24","open":2.21936,"high":2.26391,"low":2.209992,"close":2.25389},{"date":"1997-03-25","open":2.254532,"high":2.294738,"low":2.236567,"close":2.26614},{"date":"1997-03-26","open":2.26614,"high":2.294717,"low":2.235142,"close":2.248933},{"date":"1997-03-27","open":2.248933,"high":2.274261,"low":2.182987,"close":2.209823},{"date":"1997-03-31","open":2.193537,"high":2.204786,"low":2.123961,"close":2.138757},{"date":"1997-04-01","open":2.136946,"high":2.162095,"low":2.116225,"close":2.141641},{"date":"1997-04-02","open":2.141641,"high":2.159937,"low":2.105294,"close":2.130389},{"date":"1997-04-03","open":2.132206,"high":2.145829,"low":2.111773,"close":2.135231},{"date":"1997-04-04","open":2.137055,"high":2.168526,"low":2.11315,"close":2.154962},{"date":"1997-04-07","open":2.156801,"high":2.188952,"low":2.151292,"close":2.170692},{"date":"1997-04-08","open":2.171929,"high":2.186163,"low":2.152597,"close":2.181435},{"date":"1997-04-09","open":2.182678,"high":2.199286,"low":2.159744,"close":2.170662},{"date":"1997-04-10","open":2.170043,"high":2.182086,"low":2.157932,"close":2.161129},{"date":"1997-04-11","open":2.160513,"high":2.179138,"low":2.098549,"close":2.111795},{"date":"1997-04-14","open":2.110587,"high":2.134089,"low":2.097027,"close":2.132865},{"date":"1997-04-15","open":2.134701,"high":2.20485,"low":2.134701,"close":2.194591},{"date":"1997-04-16","open":2.192679,"high":2.248984,"low":2.184113,"close":2.22409},{"date":"1997-04-17","open":2.22409,"high":2.246565,"low":2.196678,"close":2.212518},{"date":"1997-04-18","open":2.211876,"high":2.238863,"low":2.20675,"close":2.231625},{"date":"1997-04-21","open":2.232275,"high":2.237941,"low":2.191771,"close":2.20461},{"date":"1997-04-22","open":2.203971,"high":2.259084,"low":2.20197,"close":2.255708},{"date":"1997-04-23","open":2.255708,"high":2.273415,"low":2.247162,"close":2.253539},{"date":"1997-04-24","open":2.253539,"high":2.28038,"low":2.237558,"close":2.250306},{"date":"1997-04-25","open":2.25162,"high":2.252278,"low":2.216319,"close":2.22556},{"date":"1997-04-28","open":2.227503,"high":2.272805,"low":2.220832,"close":2.264089},{"date":"1997-04-29","open":2.265416,"high":2.331103,"low":2.258796,"close":2.324502},{"date":"1997-04-30","open":2.324502,"high":2.359536,"low":2.30539,"close":2.348593},{"date":"1997-05-01","open":2.349282,"high":2.358843,"low":2.31324,"close":2.336933},{"date":"1997-05-02","open":2.336933,"high":2.384834,"low":2.334883,"close":2.379889},{"date":"1997-05-05","open":2.377105,"high":2.432015,"low":2.354408,"close":2.411531},{"date":"1997-05-06","open":2.410685,"high":2.444317,"low":2.386975,"close":2.423895},{"date":"1997-05-07","open":2.423895,"high":2.424605,"low":2.375219,"close":2.382068},{"date":"1997-05-08","open":2.381372,"high":2.421408,"low":2.342297,"close":2.378944},{"date":"1997-05-09","open":2.377565,"high":2.401886,"low":2.334134,"close":2.361237},{"date":"1997-05-12","open":2.359886,"high":2.408271,"low":2.341794,"close":2.402237},{"date":"1997-05-13","open":2.402926,"high":2.409454,"low":2.362838,"close":2.376976},{"date":"1997-05-14","open":2.376976,"high":2.420282,"low":2.37562,"close":2.401034},{"date":"1997-05-15","open":2.398967,"high":2.429911,"low":2.382333,"close":2.416418},{"date":"1997-05-16","open":2.416418,"high":2.445193,"low":2.37715,"close":2.40577},{"date":"1997-05-19","open":2.406468,"high":2.453537,"low":2.400434,"close":2.435038},{"date":"1997-05-20","open":2.434327,"high":2.466921,"low":2.400959,"close":2.450961},{"date":"1997-05-21","open":2.447397,"high":2.474781,"low":2.427965,"close":2.442101},{"date":"1997-05-22","open":2.438553,"high":2.456697,"low":2.422603,"close":2.434907},{"date":"1997-05-23","open":2.434197,"high":2.482417,"low":2.427128,"close":2.468755},{"date":"1997-05-27","open":2.466599,"high":2.481871,"low":2.435447,"close":2.465071},{"date":"1997-05-28","open":2.465071,"high":2.480181,"low":2.438433,"close":2.453548},{"date":"1997-05-29","open":2.438716,"high":2.450101,"low":2.412973,"close":2.421343},{"date":"1997-05-30","open":2.421343,"high":2.457081,"low":2.374058,"close":2.441094},{"date":"1997-06-02","open":2.442499,"high":2.459099,"low":2.431232,"close":2.442597},{"date":"1997-06-03","open":2.442597,"high":2.465391,"low":2.424402,"close":2.445704},{"date":"1997-06-04","open":2.444997,"high":2.462289,"low":2.422235,"close":2.445023},{"date":"1997-06-05","open":2.445735,"high":2.485769,"low":2.430171,"close":2.44048},{"date":"1997-06-06","open":2.44048,"high":2.486946,"low":2.426237,"close":2.48195},{"date":"1997-06-09","open":2.481232,"high":2.504023,"low":2.470515,"close":2.491799},{"date":"1997-06-10","open":2.49108,"high":2.518964,"low":2.486819,"close":2.500058},{"date":"1997-06-11","open":2.498614,"high":2.52,"low":2.496825,"close":2.513208},{"date":"1997-06-12","open":2.513935,"high":2.575248,"low":2.51159,"close":2.571187},{"date":"1997-06-13","open":2.572743,"high":2.609947,"low":2.565273,"close":2.603527},{"date":"1997-06-16","open":2.603527,"high":2.610586,"low":2.583217,"close":2.592517},{"date":"1997-06-17","open":2.592517,"high":2.614623,"low":2.570157,"close":2.602328},{"date":"1997-06-18","open":2.602328,"high":2.626013,"low":2.575581,"close":2.607214},{"date":"1997-06-19","open":2.607214,"high":2.645767,"low":2.59332,"close":2.622634},{"date":"1997-06-20","open":2.623401,"high":2.659304,"low":2.619697,"close":2.647908},{"date":"1997-06-23","open":2.650251,"high":2.654948,"low":2.573023,"close":2.575843},{"date":"1997-06-24","open":2.575088,"high":2.642163,"low":2.560082,"close":2.640177},{"date":"1997-06-25","open":2.643291,"high":2.663389,"low":2.585698,"close":2.622389},{"date":"1997-06-26","open":2.620843,"high":2.641852,"low":2.579407,"close":2.600589},{"date":"1997-06-27","open":2.599823,"high":2.669153,"low":2.598295,"close":2.64156},{"date":"1997-06-30","open":2.64156,"high":2.667723,"low":2.613068,"close":2.639845},{"date":"1997-07-01","open":2.642998,"high":2.671488,"low":2.634127,"close":2.658997},{"date":"1997-07-02","open":2.660585,"high":2.722222,"low":2.655827,"close":2.720524},{"date":"1997-07-03","open":2.718887,"high":2.832778,"low":2.705867,"close":2.819557},{"date":"1997-07-07","open":2.819557,"high":2.934711,"low":2.792173,"close":2.859561},{"date":"1997-07-08","open":2.862253,"high":2.888274,"low":2.818677,"close":2.86215},{"date":"1997-07-09","open":2.863041,"high":2.915971,"low":2.808839,"close":2.845845},{"date":"1997-07-10","open":2.84317,"high":2.873166,"low":2.806673,"close":2.848441},{"date":"1997-07-11","open":2.84933,"high":2.877785,"low":2.826091,"close":2.845065},{"date":"1997-07-14","open":2.845948,"high":2.880562,"low":2.820099,"close":2.862781},{"date":"1997-07-15","open":2.863673,"high":2.906024,"low":2.838361,"close":2.902069},{"date":"1997-07-16","open":2.902069,"high":2.957557,"low":2.875031,"close":2.938783},{"date":"1997-07-17","open":2.940628,"high":2.942714,"low":2.855077,"close":2.869141},{"date":"1997-07-18","open":2.874452,"high":2.882457,"low":2.75884,"close":2.777002},{"date":"1997-07-21","open":2.775318,"high":2.808776,"low":2.750515,"close":2.798712},{"date":"1997-07-22","open":2.798712,"high":2.871481,"low":2.764809,"close":2.864969},{"date":"1997-07-23","open":2.864969,"high":2.909484,"low":2.864091,"close":2.892403},{"date":"1997-07-24","open":2.892403,"high":2.931227,"low":2.811374,"close":2.903953},{"date":"1997-07-25","open":2.90485,"high":2.923184,"low":2.853933,"close":2.875314},{"date":"1997-07-28","open":2.875314,"high":2.8961,"low":2.833909,"close":2.842033},{"date":"1997-07-29","open":2.846353,"high":2.900523,"low":2.831087,"close":2.892234},{"date":"1997-07-30","open":2.854559,"high":2.893479,"low":2.830469,"close":2.88049},{"date":"1997-07-31","open":2.877009,"high":2.919909,"low":2.859825,"close":2.904169},{"date":"1997-08-01","open":2.901459,"high":2.918882,"low":2.844714,"close":2.87972},{"date":"1997-08-04","open":2.883227,"high":2.909585,"low":2.863733,"close":2.896373},{"date":"1997-08-05","open":2.896373,"high":2.972617,"low":2.891286,"close":2.93398},{"date":"1997-08-06","open":2.934884,"high":2.993561,"low":2.923183,"close":2.977736},{"date":"1997-08-07","open":2.977736,"high":2.993387,"low":2.907859,"close":2.919552},{"date":"1997-08-08","open":2.922243,"high":2.926738,"low":2.788373,"close":2.825484},{"date":"1997-08-11","open":2.822068,"high":2.841356,"low":2.775615,"close":2.818045},{"date":"1997-08-12","open":2.818045,"high":2.868847,"low":2.78394,"close":2.800877},{"date":"1997-08-13","open":2.794962,"high":2.838247,"low":2.75072,"close":2.788086},{"date":"1997-08-14","open":2.789773,"high":2.847734,"low":2.766807,"close":2.819421},{"date":"1997-08-15","open":2.822002,"high":2.828043,"low":2.731383,"close":2.733869},{"date":"1997-08-18","open":2.726423,"high":2.812234,"low":2.699728,"close":2.810256},{"date":"1997-08-19","open":2.80939,"high":2.851016,"low":2.788784,"close":2.836172},{"date":"1997-08-20","open":2.83965,"high":2.900123,"low":2.831792,"close":2.892978},{"date":"1997-08-21","open":2.891197,"high":2.896023,"low":2.809851,"close":2.832364},{"date":"1997-08-22","open":2.832364,"high":2.846308,"low":2.728813,"close":2.801153},{"date":"1997-08-25","open":2.81056,"high":2.846881,"low":2.789811,"close":2.805366},{"date":"1997-08-26","open":2.805366,"high":2.819285,"low":2.75694,"close":2.775137},{"date":"1997-08-27","open":2.775137,"high":2.799358,"low":2.742203,"close":2.778893},{"date":"1997-08-28","open":2.778893,"high":2.802632,"low":2.719885,"close":2.762672},{"date":"1997-08-29","open":2.763517,"high":2.775405,"low":2.726725,"close":2.747312},{"date":"1997-09-02","open":2.750673,"high":2.854092,"low":2.738946,"close":2.847084},{"date":"1997-09-03","open":2.850584,"high":2.88858,"low":2.844032,"close":2.854954},{"date":"1997-09-04","open":2.854076,"high":2.884302,"low":2.845343,"close":2.870398},{"date":"1997-09-05","open":2.865979,"high":2.904169,"low":2.837991,"close":2.855101},{"date":"1997-09-08","open":2.855101,"high":2.899381,"low":2.855101,"close":2.868762},{"date":"1997-09-09","open":2.868762,"high":2.901422,"low":2.854047,"close":2.880654},{"date":"1997-09-10","open":2.880654,"high":2.888676,"low":2.83131,"close":2.835637},{"date":"1997-09-11","open":2.833015,"high":2.843533,"low":2.743343,"close":2.794213},{"date":"1997-09-12","open":2.795069,"high":2.846308,"low":2.771088,"close":2.832342},{"date":"1997-09-15","open":2.832342,"high":2.872294,"low":2.818547,"close":2.832676},{"date":"1997-09-16","open":2.832676,"high":2.952212,"low":2.832676,"close":2.929492},{"date":"1997-09-17","open":2.916841,"high":2.954882,"low":2.905583,"close":2.926754},{"date":"1997-09-18","open":2.926754,"high":2.974821,"low":2.913191,"close":2.935513},{"date":"1997-09-19","open":2.932786,"high":2.953023,"low":2.902522,"close":2.942755},{"date":"1997-09-22","open":2.943667,"high":2.981347,"low":2.937299,"close":2.957072},{"date":"1997-09-23","open":2.957988,"high":2.96274,"low":2.922534,"close":2.936243},{"date":"1997-09-24","open":2.936243,"high":2.962284,"low":2.892371,"close":2.898067},{"date":"1997-09-25","open":2.898956,"high":2.910264,"low":2.838825,"close":2.846464},{"date":"1997-09-26","open":2.847328,"high":2.889011,"low":2.846464,"close":2.873009},{"date":"1997-09-29","open":2.873009,"high":2.905757,"low":2.838879,"close":2.885412},{"date":"1997-09-30","open":2.885412,"high":2.894455,"low":2.803433,"close":2.811754},{"date":"1997-10-01","open":2.81426,"high":2.847351,"low":2.769015,"close":2.842636},{"date":"1997-10-02","open":2.843482,"high":2.887733,"low":2.833601,"close":2.87994},{"date":"1997-10-03","open":2.87994,"high":2.931981,"low":2.832533,"close":2.86444},{"date":"1997-10-06","open":2.868698,"high":2.915774,"low":2.86444,"close":2.907023},{"date":"1997-10-07","open":2.907023,"high":2.954087,"low":2.90221,"close":2.949655},{"date":"1997-10-08","open":2.94877,"high":2.955863,"low":2.882887,"close":2.904384},{"date":"1997-10-09","open":2.904384,"high":2.980795,"low":2.861123,"close":2.94842},{"date":"1997-10-10","open":2.947525,"high":2.955603,"low":2.903617,"close":2.919626},{"date":"1997-10-13","open":2.922273,"high":2.953459,"low":2.910747,"close":2.935415},{"date":"1997-10-14","open":2.935415,"high":2.961522,"low":2.914758,"close":2.946493},{"date":"1997-10-15","open":2.948283,"high":2.976319,"low":2.920079,"close":2.943371},{"date":"1997-10-16","open":2.942474,"high":2.985828,"low":2.889,"close":2.923042},{"date":"1997-10-17","open":2.92298,"high":2.943698,"low":2.842783,"close":2.894421},{"date":"1997-10-20","open":2.897974,"high":2.945208,"low":2.886937,"close":2.942149},{"date":"1997-10-21","open":2.943055,"high":3.003582,"low":2.935822,"close":3.001791},{"date":"1997-10-22","open":3.001791,"high":3.010245,"low":2.971262,"close":2.992862},{"date":"1997-10-23","open":2.992862,"high":2.994712,"low":2.896196,"close":2.927903},{"date":"1997-10-24","open":2.929707,"high":3.11398,"low":2.884769,"close":3.051329},{"date":"1997-10-27","open":3.041473,"high":3.057273,"low":2.796587,"close":2.808165},{"date":"1997-10-28","open":2.807266,"high":2.980594,"low":2.697162,"close":2.912638},{"date":"1997-10-29","open":2.911718,"high":2.990854,"low":2.880176,"close":2.923537},{"date":"1997-10-30","open":2.923537,"high":2.946011,"low":2.830191,"close":2.848928},{"date":"1997-10-31","open":2.854327,"high":2.959878,"low":2.842655,"close":2.930535},{"date":"1997-11-03","open":2.930535,"high":3.01161,"low":2.898954,"close":2.986609},{"date":"1997-11-04","open":2.995183,"high":3.006707,"low":2.943074,"close":2.988437},{"date":"1997-11-05","open":2.990337,"high":3.024268,"low":2.967922,"close":2.997647},{"date":"1997-11-06","open":2.998601,"high":3.023894,"low":2.970302,"close":2.994987},{"date":"1997-11-07","open":2.994987,"high":3.039631,"low":2.906923,"close":2.980431},{"date":"1997-11-10","open":2.986188,"high":3.022933,"low":2.949551,"close":2.960881},{"date":"1997-11-11","open":2.960881,"high":2.989662,"low":2.912987,"close":2.974179},{"date":"1997-11-12","open":2.974179,"high":2.998637,"low":2.907322,"close":2.937613},{"date":"1997-11-13","open":2.938566,"high":2.980805,"low":2.908947,"close":2.968459},{"date":"1997-11-14","open":2.96366,"high":3.101467,"low":2.956525,"close":3.050772},{"date":"1997-11-17","open":3.048768,"high":3.132124,"low":3.038789,"close":3.10535},{"date":"1997-11-18","open":3.109431,"high":3.118295,"low":3.043604,"close":3.050163},{"date":"1997-11-19","open":3.051154,"high":3.111958,"low":3.033193,"close":3.097016},{"date":"1997-11-20","open":3.097016,"high":3.169127,"low":3.097016,"close":3.156616},{"date":"1997-11-21","open":3.155577,"high":3.174951,"low":3.112488,"close":3.148382},{"date":"1997-11-24","open":3.151473,"high":3.174324,"low":3.07789,"close":3.115071},{"date":"1997-11-25","open":3.115071,"high":3.181567,"low":3.104535,"close":3.164126},{"date":"1997-11-26","open":3.1694,"high":3.241172,"low":3.15887,"close":3.205254},{"date":"1997-12-01","open":3.20067,"high":3.306547,"low":3.194249,"close":3.296483},{"date":"1997-12-02","open":3.298748,"high":3.311398,"low":3.257743,"close":3.283812},{"date":"1997-12-03","open":3.283812,"high":3.354343,"low":3.260749,"close":3.316706},{"date":"1997-12-04","open":3.316706,"high":3.412075,"low":3.29837,"close":3.372964},{"date":"1997-12-05","open":3.372964,"high":3.422103,"low":3.322249,"close":3.38654},{"date":"1997-12-08","open":3.38654,"high":3.405909,"low":3.360446,"close":3.387483},{"date":"1997-12-09","open":3.385148,"high":3.467596,"low":3.355651,"close":3.424991},{"date":"1997-12-10","open":3.423789,"high":3.431013,"low":3.311593,"close":3.360326},{"date":"1997-12-11","open":3.356836,"high":3.395623,"low":3.278987,"close":3.338951},{"date":"1997-12-12","open":3.335452,"high":3.38493,"low":3.30541,"close":3.347577},{"date":"1997-12-15","open":3.348753,"high":3.39529,"low":3.305791,"close":3.363792},{"date":"1997-12-16","open":3.361445,"high":3.412838,"low":3.347429,"close":3.391871},{"date":"1997-12-17","open":3.390683,"high":3.412609,"low":3.305622,"close":3.316867},{"date":"1997-12-18","open":3.318007,"high":3.357232,"low":3.245306,"close":3.30325},{"date":"1997-12-19","open":3.305536,"high":3.317014,"low":3.171879,"close":3.252422},{"date":"1997-12-22","open":3.25354,"high":3.287732,"low":3.221825,"close":3.258285},{"date":"1997-12-23","open":3.258285,"high":3.261052,"low":3.169851,"close":3.178105},{"date":"1997-12-24","open":3.172736,"high":3.190795,"low":3.124623,"close":3.130916},{"date":"1997-12-26","open":3.135126,"high":3.177789,"low":3.131968,"close":3.16158},{"date":"1997-12-29","open":3.16158,"high":3.272556,"low":3.16158,"close":3.259316},{"date":"1997-12-30","open":3.261546,"high":3.343113,"low":3.258202,"close":3.329355},{"date":"1997-12-31","open":3.328214,"high":3.383137,"low":3.314183,"close":3.347465},{"date":"1998-01-02","open":3.353248,"high":3.378517,"low":3.331252,"close":3.369178},{"date":"1998-01-05","open":3.370342,"high":3.486977,"low":3.342532,"close":3.456208},{"date":"1998-01-06","open":3.458655,"high":3.470941,"low":3.371909,"close":3.423946},{"date":"1998-01-07","open":3.425159,"high":3.432457,"low":3.345049,"close":3.38602},{"date":"1998-01-08","open":3.384831,"high":3.455197,"low":3.352194,"close":3.392654},{"date":"1998-01-09","open":3.393859,"high":3.426703,"low":3.253512,"close":3.323862},{"date":"1998-01-12","open":3.323862,"high":3.374955,"low":3.255456,"close":3.367551},{"date":"1998-01-13","open":3.367551,"high":3.431135,"low":3.30475,"close":3.354898},{"date":"1998-01-14","open":3.354898,"high":3.397589,"low":3.299687,"close":3.392139},{"date":"1998-01-15","open":3.390938,"high":3.398155,"low":3.307588,"close":3.319588},{"date":"1998-01-16","open":3.314958,"high":3.368656,"low":3.205428,"close":3.303023},{"date":"1998-01-20","open":3.337418,"high":3.407382,"low":3.275911,"close":3.359423},{"date":"1998-01-21","open":3.359423,"high":3.369835,"low":3.273157,"close":3.309956},{"date":"1998-01-22","open":3.308828,"high":3.34301,"low":3.238238,"close":3.306008},{"date":"1998-01-23","open":3.304873,"high":3.329108,"low":3.159003,"close":3.188778},{"date":"1998-01-26","open":3.188778,"high":3.245838,"low":3.118431,"close":3.220969},{"date":"1998-01-27","open":3.216639,"high":3.271361,"low":3.176944,"close":3.222547},{"date":"1998-01-28","open":3.213997,"high":3.295051,"low":3.166732,"close":3.194314},{"date":"1998-01-29","open":3.173571,"high":3.264222,"low":3.156019,"close":3.232174},{"date":"1998-01-30","open":3.232174,"high":3.26957,"low":3.186825,"close":3.218253},{"date":"1998-02-02","open":3.218253,"high":3.306332,"low":3.203529,"close":3.282852},{"date":"1998-02-03","open":3.282852,"high":3.399088,"low":3.259974,"close":3.384926},{"date":"1998-02-04","open":3.384926,"high":3.404789,"low":3.303901,"close":3.342961},{"date":"1998-02-05","open":3.342961,"high":3.406756,"low":3.226677,"close":3.337346},{"date":"1998-02-06","open":3.326284,"high":3.382538,"low":3.300526,"close":3.374867},{"date":"1998-02-09","open":3.365891,"high":3.376555,"low":3.315585,"close":3.35126},{"date":"1998-02-10","open":3.35126,"high":3.396976,"low":3.330181,"close":3.370857},{"date":"1998-02-11","open":3.368628,"high":3.404636,"low":3.352177,"close":3.379755},{"date":"1998-02-12","open":3.375281,"high":3.432441,"low":3.331847,"close":3.409254},{"date":"1998-02-13","open":3.404721,"high":3.419499,"low":3.373252,"close":3.382261},{"date":"1998-02-17","open":3.394642,"high":3.4428,"low":3.374429,"close":3.414891},{"date":"1998-02-18","open":3.410337,"high":3.458713,"low":3.401132,"close":3.450619},{"date":"1998-02-19","open":3.450619,"high":3.454615,"low":3.415236,"close":3.423036},{"date":"1998-02-20","open":3.424176,"high":3.472834,"low":3.401031,"close":3.46237},{"date":"1998-02-23","open":3.468176,"high":3.538944,"low":3.45996,"close":3.522701},{"date":"1998-02-24","open":3.529888,"high":3.559733,"low":3.487763,"close":3.520875},{"date":"1998-02-25","open":3.520875,"high":3.576573,"low":3.502923,"close":3.558171},{"date":"1998-02-26","open":3.56547,"high":3.587684,"low":3.51776,"close":3.55},{"date":"1998-02-27","open":3.547598,"high":3.564949,"low":3.467463,"close":3.496634},{"date":"1998-03-02","open":3.4978,"high":3.528557,"low":3.465008,"close":3.486522},{"date":"1998-03-03","open":3.486522,"high":3.542155,"low":3.471091,"close":3.524355},{"date":"1998-03-04","open":3.524355,"high":3.556525,"low":3.489759,"close":3.52874},{"date":"1998-03-05","open":3.527551,"high":3.565986,"low":3.465109,"close":3.519381},{"date":"1998-03-06","open":3.521776,"high":3.593227,"low":3.49325,"close":3.576186},{"date":"1998-03-09","open":3.57861,"high":3.598063,"low":3.55457,"close":3.567153},{"date":"1998-03-10","open":3.569573,"high":3.611228,"low":3.54791,"close":3.589376},{"date":"1998-03-11","open":3.591799,"high":3.62926,"low":3.585647,"close":3.620705},{"date":"1998-03-12","open":3.620705,"high":3.6421,"low":3.601558,"close":3.625618},{"date":"1998-03-13","open":3.625618,"high":3.64822,"low":3.600844,"close":3.611389},{"date":"1998-03-16","open":3.60895,"high":3.666644,"low":3.605297,"close":3.657303},{"date":"1998-03-17","open":3.657303,"high":3.700411,"low":3.62598,"close":3.696374},{"date":"1998-03-18","open":3.691322,"high":3.77835,"low":3.679652,"close":3.722634},{"date":"1998-03-19","open":3.723911,"high":3.749966,"low":3.690606,"close":3.730709},{"date":"1998-03-20","open":3.731986,"high":3.779746,"low":3.709193,"close":3.76167},{"date":"1998-03-23","open":3.760383,"high":3.767225,"low":3.649933,"close":3.65793},{"date":"1998-03-24","open":3.666499,"high":3.718918,"low":3.621653,"close":3.686729},{"date":"1998-03-25","open":3.687959,"high":3.735134,"low":3.635529,"close":3.680461},{"date":"1998-03-26","open":3.680461,"high":3.699933,"low":3.631248,"close":3.647449},{"date":"1998-03-27","open":3.648658,"high":3.675896,"low":3.577508,"close":3.614121},{"date":"1998-03-30","open":3.592785,"high":3.620224,"low":3.562157,"close":3.598552},{"date":"1998-03-31","open":3.599572,"high":3.679582,"low":3.586586,"close":3.632542},{"date":"1998-04-01","open":3.632542,"high":3.677686,"low":3.597011,"close":3.670586},{"date":"1998-04-02","open":3.670586,"high":3.721813,"low":3.627669,"close":3.681821},{"date":"1998-04-03","open":3.689097,"high":3.710013,"low":3.597555,"close":3.618112},{"date":"1998-04-06","open":3.618112,"high":3.655118,"low":3.537445,"close":3.601092},{"date":"1998-04-07","open":3.596472,"high":3.634943,"low":3.527808,"close":3.55625},{"date":"1998-04-08","open":3.559673,"high":3.59276,"low":3.514272,"close":3.541144},{"date":"1998-04-09","open":3.540006,"high":3.599255,"low":3.530929,"close":3.580496},{"date":"1998-04-13","open":3.564409,"high":3.569248,"low":3.515171,"close":3.546469},{"date":"1998-04-14","open":3.547602,"high":3.603326,"low":3.545797,"close":3.599194},{"date":"1998-04-15","open":3.599194,"high":3.634859,"low":3.579788,"close":3.622395},{"date":"1998-04-16","open":3.625915,"high":3.641249,"low":3.559646,"close":3.57705},{"date":"1998-04-17","open":3.57705,"high":3.641648,"low":3.558615,"close":3.628701},{"date":"1998-04-20","open":3.631048,"high":3.649838,"low":3.605513,"close":3.62936},{"date":"1998-04-21","open":3.627017,"high":3.655825,"low":3.562011,"close":3.604191},{"date":"1998-04-22","open":3.604191,"high":3.631346,"low":3.565337,"close":3.590156},{"date":"1998-04-23","open":3.589016,"high":3.602741,"low":3.527431,"close":3.545218},{"date":"1998-04-24","open":3.544096,"high":3.581531,"low":3.490585,"close":3.526098},{"date":"1998-04-27","open":3.530593,"high":3.568116,"low":3.424618,"close":3.491452},{"date":"1998-04-28","open":3.493698,"high":3.558247,"low":3.474109,"close":3.507143},{"date":"1998-04-29","open":3.508277,"high":3.558782,"low":3.467551,"close":3.512901},{"date":"1998-04-30","open":3.515189,"high":3.644274,"low":3.493872,"close":3.61075},{"date":"1998-05-01","open":3.609578,"high":3.705851,"low":3.603728,"close":3.692358},{"date":"1998-05-04","open":3.685076,"high":3.717593,"low":3.652656,"close":3.6741},{"date":"1998-05-05","open":3.672897,"high":3.694666,"low":3.626501,"close":3.66218},{"date":"1998-05-06","open":3.66579,"high":3.719288,"low":3.622958,"close":3.663528},{"date":"1998-05-07","open":3.658675,"high":3.712492,"low":3.62447,"close":3.65534},{"date":"1998-05-08","open":3.656561,"high":3.713398,"low":3.625472,"close":3.685201},{"date":"1998-05-11","open":3.688881,"high":3.741658,"low":3.653492,"close":3.674104},{"date":"1998-05-12","open":3.666799,"high":3.746089,"low":3.652799,"close":3.732988},{"date":"1998-05-13","open":3.732988,"high":3.790003,"low":3.707782,"close":3.739505},{"date":"1998-05-14","open":3.73576,"high":3.798682,"low":3.709336,"close":3.728295},{"date":"1998-05-15","open":3.728295,"high":3.735092,"low":3.637024,"close":3.672507},{"date":"1998-05-18","open":3.672507,"high":3.716806,"low":3.635728,"close":3.683611},{"date":"1998-05-19","open":3.686067,"high":3.72408,"low":3.673821,"close":3.70705},{"date":"1998-05-20","open":3.705812,"high":3.754042,"low":3.673333,"close":3.731444},{"date":"1998-05-21","open":3.731444,"high":3.750667,"low":3.686804,"close":3.701893},{"date":"1998-05-22","open":3.699436,"high":3.730428,"low":3.670056,"close":3.701567},{"date":"1998-05-26","open":3.707746,"high":3.787013,"low":3.65035,"close":3.701015},{"date":"1998-05-27","open":3.70603,"high":3.766139,"low":3.637068,"close":3.718863},{"date":"1998-05-28","open":3.689966,"high":3.724111,"low":3.666869,"close":3.713126},{"date":"1998-05-29","open":3.713126,"high":3.751818,"low":3.676508,"close":3.696442},{"date":"1998-06-01","open":3.692688,"high":3.780475,"low":3.669103,"close":3.754233},{"date":"1998-06-02","open":3.759407,"high":3.799136,"low":3.702582,"close":3.728581},{"date":"1998-06-03","open":3.72604,"high":3.754465,"low":3.649865,"close":3.666542},{"date":"1998-06-04","open":3.670271,"high":3.732732,"low":3.644692,"close":3.703755},{"date":"1998-06-05","open":3.705922,"high":3.810742,"low":3.69875,"close":3.793801},{"date":"1998-06-08","open":3.798977,"high":3.842485,"low":3.725937,"close":3.739008},{"date":"1998-06-09","open":3.741516,"high":3.804076,"low":3.69206,"close":3.784805},{"date":"1998-06-10","open":3.782246,"high":3.872077,"low":3.737025,"close":3.769163},{"date":"1998-06-11","open":3.772999,"high":3.862045,"low":3.695643,"close":3.79141},{"date":"1998-06-12","open":3.79141,"high":3.838072,"low":3.718025,"close":3.824713},{"date":"1998-06-15","open":3.823382,"high":3.846132,"low":3.737023,"close":3.757886},{"date":"1998-06-16","open":3.761823,"high":3.808088,"low":3.703205,"close":3.75031},{"date":"1998-06-17","open":3.75031,"high":3.846768,"low":3.679229,"close":3.754188},{"date":"1998-06-18","open":3.760564,"high":3.792684,"low":3.712445,"close":3.755499},{"date":"1998-06-19","open":3.759327,"high":3.782335,"low":3.637599,"close":3.659076},{"date":"1998-06-22","open":3.693456,"high":3.754265,"low":3.67699,"close":3.713262},{"date":"1998-06-23","open":3.713262,"high":3.789743,"low":3.705778,"close":3.776957},{"date":"1998-06-24","open":3.775683,"high":3.866394,"low":3.75581,"close":3.850714},{"date":"1998-06-25","open":3.849405,"high":3.889782,"low":3.800472,"close":3.826771},{"date":"1998-06-26","open":3.826771,"high":3.873356,"low":3.815135,"close":3.841356},{"date":"1998-06-29","open":3.841356,"high":3.899047,"low":3.833559,"close":3.860597},{"date":"1998-06-30","open":3.860597,"high":3.871055,"low":3.780828,"close":3.803556},{"date":"1998-07-01","open":3.807388,"high":3.87765,"low":3.78325,"close":3.862004},{"date":"1998-07-02","open":3.862004,"high":3.901359,"low":3.839402,"close":3.886169},{"date":"1998-07-06","open":3.882221,"high":3.943203,"low":3.87489,"close":3.932484},{"date":"1998-07-07","open":3.927146,"high":3.940911,"low":3.888196,"close":3.902197},{"date":"1998-07-08","open":3.903516,"high":3.993463,"low":3.887744,"close":3.964582},{"date":"1998-07-09","open":3.964582,"high":3.99856,"low":3.925399,"close":3.960889},{"date":"1998-07-10","open":3.958217,"high":4.012827,"low":3.931944,"close":3.992901},{"date":"1998-07-13","open":4.003886,"high":4.028236,"low":3.955711,"close":3.984918},{"date":"1998-07-14","open":3.987645,"high":4.037509,"low":3.945784,"close":4.005374},{"date":"1998-07-15","open":4.004012,"high":4.030979,"low":3.982136,"close":3.989168},{"date":"1998-07-16","open":3.989168,"high":4.041024,"low":3.952719,"close":4.027177},{"date":"1998-07-17","open":4.024439,"high":4.048041,"low":4.004131,"close":4.021518},{"date":"1998-07-20","open":4.016074,"high":4.037233,"low":3.971674,"close":3.9909},{"date":"1998-07-21","open":3.988212,"high":4.020894,"low":3.915993,"close":3.942707},{"date":"1998-07-22","open":3.942707,"high":3.964924,"low":3.904022,"close":3.951392},{"date":"1998-07-23","open":3.954076,"high":3.975248,"low":3.86225,"close":3.880661},{"date":"1998-07-24","open":3.876701,"high":3.959174,"low":3.823603,"close":3.917582},{"date":"1998-07-27","open":3.914894,"high":3.961568,"low":3.87162,"close":3.953377},{"date":"1998-07-28","open":3.958834,"high":3.9602,"low":3.835012,"close":3.874666},{"date":"1998-07-29","open":3.874666,"high":3.938291,"low":3.839767,"close":3.881373},{"date":"1998-07-30","open":3.823344,"high":3.899932,"low":3.809106,"close":3.898192},{"date":"1998-07-31","open":3.899522,"high":3.939917,"low":3.791426,"close":3.857728},{"date":"1998-08-03","open":3.8511,"high":3.901878,"low":3.814462,"close":3.863981},{"date":"1998-08-04","open":3.868011,"high":3.904219,"low":3.651857,"close":3.665368},{"date":"1998-08-05","open":3.656617,"high":3.726554,"low":3.586669,"close":3.706066},{"date":"1998-08-06","open":3.708608,"high":3.756715,"low":3.675009,"close":3.739293},{"date":"1998-08-07","open":3.73801,"high":3.809744,"low":3.71989,"close":3.750258},{"date":"1998-08-10","open":3.750258,"high":3.780076,"low":3.712286,"close":3.718297},{"date":"1998-08-11","open":3.717021,"high":3.770066,"low":3.612063,"close":3.711736},{"date":"1998-08-12","open":3.715607,"high":3.790007,"low":3.683598,"close":3.780404},{"date":"1998-08-13","open":3.779087,"high":3.813767,"low":3.709144,"close":3.715555},{"date":"1998-08-14","open":3.715555,"high":3.774095,"low":3.651883,"close":3.691386},{"date":"1998-08-17","open":3.693952,"high":3.779805,"low":3.640718,"close":3.748426},{"date":"1998-08-18","open":3.748426,"high":3.822762,"low":3.743247,"close":3.810381},{"date":"1998-08-19","open":3.807746,"high":3.856117,"low":3.763939,"close":3.823329},{"date":"1998-08-20","open":3.819339,"high":3.828537,"low":3.757069,"close":3.777163},{"date":"1998-08-21","open":3.769337,"high":3.798191,"low":3.640166,"close":3.745203},{"date":"1998-08-24","open":3.741315,"high":3.797986,"low":3.740021,"close":3.771716},{"date":"1998-08-25","open":3.771716,"high":3.869371,"low":3.760062,"close":3.809167},{"date":"1998-08-26","open":3.80784,"high":3.835907,"low":3.722872,"close":3.7922},{"date":"1998-08-27","open":3.794855,"high":3.872107,"low":3.630546,"close":3.722206},{"date":"1998-08-28","open":3.724866,"high":3.84149,"low":3.621994,"close":3.696078},{"date":"1998-08-31","open":3.688115,"high":3.726902,"low":3.412763,"close":3.432341},{"date":"1998-09-01","open":3.427426,"high":3.582922,"low":3.321484,"close":3.523246},{"date":"1998-09-02","open":3.525745,"high":3.594147,"low":3.474165,"close":3.494989},{"date":"1998-09-03","open":3.494954,"high":3.516045,"low":3.33673,"close":3.407076},{"date":"1998-09-04","open":3.408258,"high":3.448383,"low":3.289237,"close":3.357084},{"date":"1998-09-08","open":3.340961,"high":3.551214,"low":3.33867,"close":3.538935},{"date":"1998-09-09","open":3.540159,"high":3.589661,"low":3.459229,"close":3.501044},{"date":"1998-09-10","open":3.502262,"high":3.502262,"low":3.281301,"close":3.336249},{"date":"1998-09-11","open":3.339659,"high":3.441542,"low":3.230213,"close":3.399798},{"date":"1998-09-14","open":3.405535,"high":3.554878,"low":3.405535,"close":3.509611},{"date":"1998-09-15","open":3.509611,"high":3.554452,"low":3.454244,"close":3.54157},{"date":"1998-09-16","open":3.5452,"high":3.604652,"low":3.513003,"close":3.59766},{"date":"1998-09-17","open":3.59766,"high":3.610083,"low":3.448914,"close":3.466723},{"date":"1998-09-18","open":3.463188,"high":3.497639,"low":3.418446,"close":3.467335},{"date":"1998-09-21","open":3.467335,"high":3.533127,"low":3.351838,"close":3.511283},{"date":"1998-09-22","open":3.511283,"high":3.560227,"low":3.492686,"close":3.544337},{"date":"1998-09-23","open":3.543118,"high":3.676172,"low":3.517697,"close":3.644752},{"date":"1998-09-24","open":3.639775,"high":3.648563,"low":3.473571,"close":3.517949},{"date":"1998-09-25","open":3.514392,"high":3.556085,"low":3.403342,"close":3.527178},{"date":"1998-09-28","open":3.533142,"high":3.610408,"low":3.492728,"close":3.519094},{"date":"1998-09-29","open":3.519094,"high":3.574653,"low":3.472053,"close":3.533244},{"date":"1998-09-30","open":3.53801,"high":3.551185,"low":3.386896,"close":3.401371},{"date":"1998-10-01","open":3.400234,"high":3.41164,"low":3.234311,"close":3.265111},{"date":"1998-10-02","open":3.262951,"high":3.339256,"low":3.179614,"close":3.311096},{"date":"1998-10-05","open":3.310003,"high":3.366689,"low":3.184946,"close":3.306221},{"date":"1998-10-06","open":3.302907,"high":3.406856,"low":3.256966,"close":3.30067},{"date":"1998-10-07","open":3.302885,"high":3.34002,"low":3.14335,"close":3.204622},{"date":"1998-10-08","open":3.198287,"high":3.22164,"low":3.008537,"close":3.176954},{"date":"1998-10-09","open":3.181167,"high":3.300101,"low":3.136032,"close":3.297789},{"date":"1998-10-12","open":3.292274,"high":3.407653,"low":3.280207,"close":3.345775},{"date":"1998-10-13","open":3.341293,"high":3.366229,"low":3.302843,"close":3.332663},{"date":"1998-10-14","open":3.336016,"high":3.420162,"low":3.304784,"close":3.376528},{"date":"1998-10-15","open":3.37313,"high":3.53742,"low":3.323762,"close":3.500969},{"date":"1998-10-16","open":3.488145,"high":3.554013,"low":3.460489,"close":3.501558},{"date":"1998-10-19","open":3.506206,"high":3.578132,"low":3.490828,"close":3.567461},{"date":"1998-10-20","open":3.567461,"high":3.659892,"low":3.554323,"close":3.572633},{"date":"1998-10-21","open":3.570235,"high":3.620944,"low":3.54347,"close":3.604852},{"date":"1998-10-22","open":3.606067,"high":3.688733,"low":3.575177,"close":3.673297},{"date":"1998-10-23","open":3.670796,"high":3.678308,"low":3.618407,"close":3.639259},{"date":"1998-10-26","open":3.641735,"high":3.702842,"low":3.630761,"close":3.652316},{"date":"1998-10-27","open":3.64983,"high":3.705112,"low":3.604815,"close":3.613772},{"date":"1998-10-28","open":3.616225,"high":3.653917,"low":3.579899,"close":3.628023},{"date":"1998-10-29","open":3.628023,"high":3.694252,"low":3.604836,"close":3.683616},{"date":"1998-10-30","open":3.687368,"high":3.768453,"low":3.677379,"close":3.74079},{"date":"1998-11-02","open":3.736973,"high":3.832325,"low":3.730628,"close":3.821244},{"date":"1998-11-03","open":3.818619,"high":3.86221,"low":3.793007,"close":3.834449},{"date":"1998-11-04","open":3.827843,"high":3.886828,"low":3.794294,"close":3.833687},{"date":"1998-11-05","open":3.831062,"high":3.891146,"low":3.74848,"close":3.846167},{"date":"1998-11-06","open":3.846167,"high":3.896552,"low":3.82802,"close":3.880986},{"date":"1998-11-09","open":3.884951,"high":3.894232,"low":3.821606,"close":3.852079},{"date":"1998-11-10","open":3.845526,"high":3.88028,"low":3.807392,"close":3.83501},{"date":"1998-11-11","open":3.83501,"high":3.872699,"low":3.783949,"close":3.816718},{"date":"1998-11-12","open":3.815419,"high":3.837091,"low":3.740946,"close":3.756941},{"date":"1998-11-13","open":3.756941,"high":3.807776,"low":3.742493,"close":3.796695},{"date":"1998-11-16","open":3.801824,"high":3.85876,"low":3.796695,"close":3.842591},{"date":"1998-11-17","open":3.842591,"high":3.913388,"low":3.820325,"close":3.863411},{"date":"1998-11-18","open":3.862102,"high":3.883678,"low":3.788265,"close":3.837961},{"date":"1998-11-19","open":3.839249,"high":3.902365,"low":3.828772,"close":3.892638},{"date":"1998-11-20","open":3.89001,"high":3.936231,"low":3.875622,"close":3.925607},{"date":"1998-11-23","open":3.92296,"high":4.018296,"low":3.91504,"close":3.99936},{"date":"1998-11-24","open":3.99667,"high":4.023303,"low":3.975143,"close":3.991194},{"date":"1998-11-25","open":3.991194,"high":4.017462,"low":3.970943,"close":4.002934},{"date":"1998-11-30","open":3.990395,"high":4.056871,"low":3.894344,"close":3.943172},{"date":"1998-12-01","open":3.944508,"high":3.988772,"low":3.877014,"close":3.971882},{"date":"1998-12-02","open":3.971882,"high":3.985351,"low":3.902123,"close":3.967649},{"date":"1998-12-03","open":3.968994,"high":4.012922,"low":3.890389,"close":3.916037},{"date":"1998-12-04","open":3.914704,"high":4.00797,"low":3.901425,"close":3.998437},{"date":"1998-12-07","open":3.998437,"high":4.045458,"low":3.928915,"close":4.000337},{"date":"1998-12-08","open":4.000337,"high":4.048609,"low":3.950084,"close":3.997902},{"date":"1998-12-09","open":3.997902,"high":4.024516,"low":3.960559,"close":4.00098},{"date":"1998-12-10","open":3.998277,"high":4.00328,"low":3.91308,"close":3.937209},{"date":"1998-12-11","open":3.933221,"high":4.010611,"low":3.881488,"close":3.986535},{"date":"1998-12-14","open":3.97702,"high":3.996095,"low":3.869605,"close":3.897541},{"date":"1998-12-15","open":3.89621,"high":3.970058,"low":3.869786,"close":3.951172},{"date":"1998-12-16","open":3.951172,"high":3.962929,"low":3.893088,"close":3.918853},{"date":"1998-12-17","open":3.914892,"high":4.037051,"low":3.906994,"close":4.02861},{"date":"1998-12-18","open":4.024488,"high":4.10245,"low":4.009085,"close":4.091012},{"date":"1998-12-21","open":4.085385,"high":4.18266,"low":4.065811,"close":4.144866},{"date":"1998-12-22","open":4.147724,"high":4.197223,"low":4.102924,"close":4.164602},{"date":"1998-12-23","open":4.173266,"high":4.29281,"low":4.160283,"close":4.265764},{"date":"1998-12-24","open":4.268728,"high":4.286232,"low":4.242639,"close":4.265287},{"date":"1998-12-28","open":4.263804,"high":4.29101,"low":4.237231,"close":4.258131},{"date":"1998-12-29","open":4.259611,"high":4.327038,"low":4.222691,"close":4.325357},{"date":"1998-12-30","open":4.325357,"high":4.336224,"low":4.258734,"close":4.27605},{"date":"1998-12-31","open":4.27605,"high":4.297256,"low":4.231295,"close":4.25045},{"date":"1999-01-04","open":4.244579,"high":4.346711,"low":4.203793,"close":4.259799},{"date":"1999-01-05","open":4.259799,"high":4.341847,"low":4.255371,"close":4.325156},{"date":"1999-01-06","open":4.325156,"high":4.427627,"low":4.308688,"close":4.410191},{"date":"1999-01-07","open":4.41172,"high":4.41172,"low":4.295355,"close":4.342442},{"date":"1999-01-08","open":4.340957,"high":4.38956,"low":4.302148,"close":4.366747},{"date":"1999-01-11","open":4.362265,"high":4.376612,"low":4.258716,"close":4.304768},{"date":"1999-01-12","open":4.300374,"high":4.390451,"low":4.213304,"close":4.284514},{"date":"1999-01-13","open":4.284514,"high":4.37807,"low":4.161063,"close":4.301045},{"date":"1999-01-14","open":4.299547,"high":4.327537,"low":4.205633,"close":4.21778},{"date":"1999-01-15","open":4.219248,"high":4.348583,"low":4.214847,"close":4.325887},{"date":"1999-01-19","open":4.331916,"high":4.382063,"low":4.287882,"close":4.365411},{"date":"1999-01-20","open":4.365411,"high":4.457908,"low":4.350156,"close":4.370852},{"date":"1999-01-21","open":4.367814,"high":4.375009,"low":4.263633,"close":4.28875},{"date":"1999-01-22","open":4.28875,"high":4.320091,"low":4.226128,"close":4.273422},{"date":"1999-01-25","open":4.276405,"high":4.310094,"low":4.22397,"close":4.284653},{"date":"1999-01-26","open":4.284653,"high":4.383526,"low":4.283166,"close":4.374118},{"date":"1999-01-27","open":4.374118,"high":4.469416,"low":4.337941,"close":4.386627},{"date":"1999-01-28","open":4.358941,"high":4.459155,"low":4.32407,"close":4.415108},{"date":"1999-01-29","open":4.415108,"high":4.475253,"low":4.33868,"close":4.440111},{"date":"1999-02-01","open":4.435494,"high":4.451283,"low":4.364264,"close":4.376074},{"date":"1999-02-02","open":4.376074,"high":4.385296,"low":4.263705,"close":4.341211},{"date":"1999-02-03","open":4.342705,"high":4.430694,"low":4.312161,"close":4.397062},{"date":"1999-02-04","open":4.394024,"high":4.405229,"low":4.275205,"close":4.287397},{"date":"1999-02-05","open":4.281516,"high":4.312298,"low":4.215806,"close":4.266437},{"date":"1999-02-08","open":4.262036,"high":4.293836,"low":4.222001,"close":4.269722},{"date":"1999-02-09","open":4.275593,"high":4.311854,"low":4.178859,"close":4.205187},{"date":"1999-02-10","open":4.202281,"high":4.250797,"low":4.173175,"close":4.238136},{"date":"1999-02-11","open":4.238136,"high":4.346794,"low":4.220807,"close":4.334739},{"date":"1999-02-12","open":4.337738,"high":4.339239,"low":4.197021,"close":4.224348},{"date":"1999-02-16","open":4.227251,"high":4.393579,"low":4.227251,"close":4.321051},{"date":"1999-02-17","open":4.32406,"high":4.36669,"low":4.240778,"close":4.275341},{"date":"1999-02-18","open":4.273848,"high":4.326571,"low":4.242961,"close":4.30508},{"date":"1999-02-19","open":4.303583,"high":4.346604,"low":4.245451,"close":4.280553},{"date":"1999-02-22","open":4.282032,"high":4.423574,"low":4.276121,"close":4.409497},{"date":"1999-02-23","open":4.409497,"high":4.4504,"low":4.373001,"close":4.403117},{"date":"1999-02-24","open":4.404643,"high":4.470195,"low":4.320014,"close":4.334059},{"date":"1999-02-25","open":4.332561,"high":4.358171,"low":4.231468,"close":4.305048},{"date":"1999-02-26","open":4.311011,"high":4.351588,"low":4.240111,"close":4.295283},{"date":"1999-03-01","open":4.299757,"high":4.32356,"low":4.230886,"close":4.296698},{"date":"1999-03-02","open":4.292222,"high":4.343459,"low":4.206093,"close":4.255208},{"date":"1999-03-03","open":4.252255,"high":4.288405,"low":4.21647,"close":4.258411},{"date":"1999-03-04","open":4.255459,"high":4.341475,"low":4.233448,"close":4.306183},{"date":"1999-03-05","open":4.307671,"high":4.421941,"low":4.282515,"close":4.405769},{"date":"1999-03-08","open":4.405769,"high":4.437011,"low":4.339863,"close":4.382405},{"date":"1999-03-09","open":4.383903,"high":4.424555,"low":4.315093,"close":4.3621},{"date":"1999-03-10","open":4.3621,"high":4.397062,"low":4.331386,"close":4.374031},{"date":"1999-03-11","open":4.369576,"high":4.443639,"low":4.340101,"close":4.391472},{"date":"1999-03-12","open":4.391472,"high":4.465662,"low":4.355304,"close":4.412372},{"date":"1999-03-15","open":4.416888,"high":4.555645,"low":4.397241,"close":4.54541},{"date":"1999-03-16","open":4.546991,"high":4.649326,"low":4.52184,"close":4.60155},{"date":"1999-03-17","open":4.596692,"high":4.60377,"low":4.524431,"close":4.56818},{"date":"1999-03-18","open":4.566573,"high":4.670755,"low":4.544577,"close":4.643915},{"date":"1999-03-19","open":4.635739,"high":4.676157,"low":4.56402,"close":4.566924},{"date":"1999-03-22","open":4.56532,"high":4.586141,"low":4.541263,"close":4.554108},{"date":"1999-03-23","open":4.554108,"high":4.589561,"low":4.402871,"close":4.433228},{"date":"1999-03-24","open":4.433228,"high":4.473105,"low":4.405435,"close":4.465294},{"date":"1999-03-25","open":4.463723,"high":4.574433,"low":4.462153,"close":4.556658},{"date":"1999-03-26","open":4.551835,"high":4.631921,"low":4.505291,"close":4.586343},{"date":"1999-03-29","open":4.586343,"high":4.689882,"low":4.563501,"close":4.674171},{"date":"1999-03-30","open":4.63777,"high":4.660868,"low":4.585735,"close":4.624067},{"date":"1999-03-31","open":4.625711,"high":4.681397,"low":4.546924,"close":4.563214},{"date":"1999-04-01","open":4.563214,"high":4.595456,"low":4.532014,"close":4.58766},{"date":"1999-04-05","open":4.590916,"high":4.733501,"low":4.58766,"close":4.713236},{"date":"1999-04-06","open":4.718286,"high":4.738429,"low":4.636033,"close":4.676686},{"date":"1999-04-07","open":4.668402,"high":4.72152,"low":4.644692,"close":4.700283},{"date":"1999-04-08","open":4.705284,"high":4.778102,"low":4.661728,"close":4.754086},{"date":"1999-04-09","open":4.759136,"high":4.803484,"low":4.699894,"close":4.757763},{"date":"1999-04-12","open":4.754408,"high":4.790867,"low":4.659259,"close":4.775501},{"date":"1999-04-13","open":4.78226,"high":4.797113,"low":4.699406,"close":4.726261},{"date":"1999-04-14","open":4.727916,"high":4.806091,"low":4.636176,"close":4.690819},{"date":"1999-04-15","open":4.692476,"high":4.706499,"low":4.576355,"close":4.636698},{"date":"1999-04-16","open":4.633485,"high":4.645968,"low":4.574119,"close":4.618347},{"date":"1999-04-19","open":4.619965,"high":4.708714,"low":4.483351,"close":4.503947},{"date":"1999-04-20","open":4.502374,"high":4.57388,"low":4.474599,"close":4.568625},{"date":"1999-04-21","open":4.565432,"high":4.694729,"low":4.547118,"close":4.67993},{"date":"1999-04-22","open":4.68157,"high":4.779599,"low":4.68157,"close":4.764446},{"date":"1999-04-23","open":4.764481,"high":4.796518,"low":4.719811,"close":4.762548},{"date":"1999-04-26","open":4.755871,"high":4.840469,"low":4.7449,"close":4.812597},{"date":"1999-04-27","open":4.807494,"high":4.870597,"low":4.778267,"close":4.807055},{"date":"1999-04-28","open":4.807055,"high":4.832698,"low":4.732503,"close":4.755051},{"date":"1999-04-29","open":4.74503,"high":4.777289,"low":4.643314,"close":4.673964},{"date":"1999-04-30","open":4.672338,"high":4.713494,"low":4.54872,"close":4.639263},{"date":"1999-05-03","open":4.637652,"high":4.719965,"low":4.611416,"close":4.710118},{"date":"1999-05-04","open":4.710118,"high":4.733194,"low":4.623489,"close":4.642733},{"date":"1999-05-05","open":4.641115,"high":4.702688,"low":4.555463,"close":4.670052},{"date":"1999-05-06","open":4.671671,"high":4.68018,"low":4.541758,"close":4.582215},{"date":"1999-05-07","open":4.582215,"high":4.801962,"low":4.579065,"close":4.740924},{"date":"1999-05-10","open":4.75433,"high":4.889729,"low":4.707128,"close":4.814296},{"date":"1999-05-11","open":4.814296,"high":4.890327,"low":4.779957,"close":4.862303},{"date":"1999-05-12","open":4.862303,"high":4.936318,"low":4.767883,"close":4.910007},{"date":"1999-05-13","open":4.911775,"high":4.9567,"low":4.878398,"close":4.917512},{"date":"1999-05-14","open":4.913978,"high":4.958521,"low":4.778164,"close":4.843592},{"date":"1999-05-17","open":4.843592,"high":4.890328,"low":4.764479,"close":4.874418},{"date":"1999-05-18","open":4.874418,"high":4.912158,"low":4.796883,"close":4.862582},{"date":"1999-05-19","open":4.859038,"high":4.934765,"low":4.834426,"close":4.914918},{"date":"1999-05-20","open":4.914918,"high":4.937806,"low":4.859637,"close":4.87379},{"date":"1999-05-21","open":4.87379,"high":4.920661,"low":4.813757,"close":4.867508},{"date":"1999-05-24","open":4.86929,"high":4.90622,"low":4.753939,"close":4.788018},{"date":"1999-05-25","open":4.789773,"high":4.886944,"low":4.692656,"close":4.742984},{"date":"1999-05-26","open":4.744736,"high":4.84714,"low":4.710501,"close":4.84141},{"date":"1999-05-27","open":4.83782,"high":4.870325,"low":4.718545,"close":4.73719},{"date":"1999-05-28","open":4.705876,"high":4.822485,"low":4.680095,"close":4.786176},{"date":"1999-06-01","open":4.794991,"high":4.875805,"low":4.711176,"close":4.802449},{"date":"1999-06-02","open":4.818541,"high":4.858052,"low":4.734878,"close":4.84766},{"date":"1999-06-03","open":4.84766,"high":4.917609,"low":4.818317,"close":4.856278},{"date":"1999-06-04","open":4.856278,"high":4.995297,"low":4.836397,"close":4.969124},{"date":"1999-06-07","open":4.972846,"high":5.020361,"low":4.928959,"close":4.994461},{"date":"1999-06-08","open":4.996331,"high":5.078082,"low":4.913286,"close":4.993669},{"date":"1999-06-09","open":4.991777,"high":5.115779,"low":4.968745,"close":5.050326},{"date":"1999-06-10","open":5.052261,"high":5.101122,"low":4.928659,"close":5.00892},{"date":"1999-06-11","open":5.00892,"high":5.055761,"low":4.902474,"close":4.93191},{"date":"1999-06-14","open":4.945107,"high":5.003805,"low":4.913308,"close":4.938931},{"date":"1999-06-15","open":4.940817,"high":5.029777,"low":4.933283,"close":4.985287},{"date":"1999-06-16","open":4.991024,"high":5.132191,"low":4.98911,"close":5.11893},{"date":"1999-06-17","open":5.11893,"high":5.173431,"low":5.06995,"close":5.153462},{"date":"1999-06-18","open":5.155444,"high":5.183038,"low":5.035952,"close":5.146953},{"date":"1999-06-21","open":5.139074,"high":5.188692,"low":5.119135,"close":5.182482},{"date":"1999-06-22","open":5.182482,"high":5.212654,"low":5.116935,"close":5.139977},{"date":"1999-06-23","open":5.137962,"high":5.15187,"low":5.047901,"close":5.091902},{"date":"1999-06-24","open":5.089958,"high":5.097744,"low":4.978957,"close":5.014405},{"date":"1999-06-25","open":5.01823,"high":5.112038,"low":4.994825,"close":5.043367},{"date":"1999-06-28","open":5.043367,"high":5.117728,"low":5.008797,"close":5.081489},{"date":"1999-06-29","open":5.077613,"high":5.164348,"low":5.041366,"close":5.158206},{"date":"1999-06-30","open":5.156238,"high":5.248203,"low":5.074981,"close":5.207549},{"date":"1999-07-01","open":5.209526,"high":5.253799,"low":5.140914,"close":5.222995},{"date":"1999-07-02","open":5.222995,"high":5.27177,"low":5.211825,"close":5.257823},{"date":"1999-07-06","open":5.277769,"high":5.478713,"low":5.262064,"close":5.384484},{"date":"1999-07-07","open":5.384484,"high":5.442027,"low":5.334938,"close":5.41031},{"date":"1999-07-08","open":5.389421,"high":5.462242,"low":5.354015,"close":5.411021},{"date":"1999-07-09","open":5.411021,"high":5.460233,"low":5.365217,"close":5.436962},{"date":"1999-07-12","open":5.443289,"high":5.495391,"low":5.403719,"close":5.454581},{"date":"1999-07-13","open":5.454581,"high":5.495287,"low":5.389973,"close":5.42875},{"date":"1999-07-14","open":5.42875,"high":5.503341,"low":5.394981,"close":5.48302},{"date":"1999-07-15","open":5.48302,"high":5.557115,"low":5.476577,"close":5.532261},{"date":"1999-07-16","open":5.525755,"high":5.585748,"low":5.468597,"close":5.574774},{"date":"1999-07-19","open":5.572584,"high":5.598463,"low":5.508078,"close":5.544112},{"date":"1999-07-20","open":5.544112,"high":5.559439,"low":5.40334,"close":5.41952},{"date":"1999-07-21","open":5.415258,"high":5.474378,"low":5.340973,"close":5.381545},{"date":"1999-07-22","open":5.377349,"high":5.423869,"low":5.247984,"close":5.301792},{"date":"1999-07-23","open":5.310066,"high":5.356091,"low":5.258707,"close":5.312999},{"date":"1999-07-26","open":5.300547,"high":5.353073,"low":5.258594,"close":5.291559},{"date":"1999-07-27","open":5.291519,"high":5.386462,"low":5.274951,"close":5.354971},{"date":"1999-07-28","open":5.3361,"high":5.395787,"low":5.307518,"close":5.365029},{"date":"1999-07-29","open":5.31284,"high":5.325273,"low":5.126231,"close":5.163766},{"date":"1999-07-30","open":5.163766,"high":5.238154,"low":5.107612,"close":5.134158},{"date":"1999-08-02","open":5.134158,"high":5.240413,"low":5.120595,"close":5.151474},{"date":"1999-08-03","open":5.149477,"high":5.188854,"low":5.065139,"close":5.114816},{"date":"1999-08-04","open":5.118777,"high":5.17572,"low":5.001917,"close":5.04768},{"date":"1999-08-05","open":5.039884,"high":5.101786,"low":4.954696,"close":5.091899},{"date":"1999-08-06","open":5.091899,"high":5.123502,"low":4.99687,"close":5.02819},{"date":"1999-08-09","open":5.030135,"high":5.062689,"low":4.982661,"close":5.005013},{"date":"1999-08-10","open":5.005013,"high":5.019791,"low":4.872137,"close":4.932371},{"date":"1999-08-11","open":4.928577,"high":5.020941,"low":4.876065,"close":4.9787},{"date":"1999-08-12","open":4.9787,"high":5.023365,"low":4.926224,"close":4.93597},{"date":"1999-08-13","open":4.932219,"high":5.048365,"low":4.919136,"close":5.044377},{"date":"1999-08-16","open":5.038634,"high":5.103719,"low":5.011423,"close":5.06574},{"date":"1999-08-17","open":5.073465,"high":5.140191,"low":5.027469,"close":5.091515},{"date":"1999-08-18","open":5.083812,"high":5.142158,"low":5.032603,"close":5.083295},{"date":"1999-08-19","open":5.079421,"high":5.130254,"low":5.008949,"close":5.067343},{"date":"1999-08-20","open":5.065404,"high":5.150713,"low":5.06153,"close":5.148729},{"date":"1999-08-23","open":5.148729,"high":5.313438,"low":5.142786,"close":5.309212},{"date":"1999-08-24","open":5.303002,"high":5.39403,"low":5.269093,"close":5.353357},{"date":"1999-08-25","open":5.353357,"high":5.448542,"low":5.317684,"close":5.435838},{"date":"1999-08-26","open":5.431564,"high":5.442261,"low":5.322635,"close":5.349607},{"date":"1999-08-27","open":5.33703,"high":5.359615,"low":5.24669,"close":5.276986},{"date":"1999-08-30","open":5.276986,"high":5.292712,"low":5.155105,"close":5.175997},{"date":"1999-08-31","open":5.167916,"high":5.212158,"low":5.061813,"close":5.131792},{"date":"1999-09-01","open":5.127806,"high":5.220314,"low":5.121761,"close":5.207629},{"date":"1999-09-02","open":5.203557,"high":5.213749,"low":5.077354,"close":5.138722},{"date":"1999-09-03","open":5.136721,"high":5.32865,"low":5.124747,"close":5.312094},{"date":"1999-09-07","open":5.310016,"high":5.326252,"low":5.232997,"close":5.248543},{"date":"1999-09-08","open":5.248543,"high":5.279236,"low":5.187587,"close":5.215949},{"date":"1999-09-09","open":5.215949,"high":5.237699,"low":5.154212,"close":5.211369},{"date":"1999-09-10","open":5.211369,"high":5.27846,"low":5.199691,"close":5.241024},{"date":"1999-09-13","open":5.236962,"high":5.255288,"low":5.190329,"close":5.213848},{"date":"1999-09-14","open":5.211826,"high":5.230272,"low":5.151413,"close":5.175407},{"date":"1999-09-15","open":5.171401,"high":5.244103,"low":5.094588,"close":5.122309},{"date":"1999-09-16","open":5.120319,"high":5.162022,"low":5.046467,"close":5.1223},{"date":"1999-09-17","open":5.126283,"high":5.245451,"low":5.1223,"close":5.218523},{"date":"1999-09-20","open":5.226693,"high":5.242382,"low":5.187563,"close":5.220993},{"date":"1999-09-21","open":5.218914,"high":5.22917,"low":4.971249,"close":4.994576},{"date":"1999-09-22","open":5.000306,"high":5.033193,"low":4.869831,"close":4.936008},{"date":"1999-09-23","open":4.937867,"high":4.993356,"low":4.769604,"close":4.790161},{"date":"1999-09-24","open":4.791954,"high":4.809197,"low":4.639648,"close":4.73447},{"date":"1999-09-27","open":4.73447,"high":4.803524,"low":4.43836,"close":4.521882},{"date":"1999-09-28","open":4.525071,"high":4.532969,"low":3.818419,"close":4.136129},{"date":"1999-09-29","open":4.121504,"high":4.338034,"low":3.933499,"close":4.199901},{"date":"1999-09-30","open":4.18604,"high":4.375839,"low":4.092836,"close":4.282838},{"date":"1999-10-01","open":4.288566,"high":4.320438,"low":4.083161,"close":4.201802},{"date":"1999-10-04","open":4.197677,"high":4.268979,"low":4.021348,"close":4.102516},{"date":"1999-10-05","open":4.096075,"high":4.133155,"low":3.794808,"close":3.991871},{"date":"1999-10-06","open":3.991871,"high":4.20514,"low":3.94468,"close":4.065644},{"date":"1999-10-07","open":4.065644,"high":4.188111,"low":3.984627,"close":4.063028},{"date":"1999-10-08","open":4.06679,"high":4.209795,"low":4.018009,"close":4.153},{"date":"1999-10-11","open":4.155583,"high":4.218047,"low":4.139627,"close":4.168623},{"date":"1999-10-12","open":4.172531,"high":4.201416,"low":4.032585,"close":4.126461},{"date":"1999-10-13","open":4.122575,"high":4.143389,"low":3.943437,"close":3.994873},{"date":"1999-10-14","open":3.991152,"high":4.129459,"low":3.90157,"close":4.084723},{"date":"1999-10-15","open":4.084723,"high":4.084723,"low":3.910173,"close":3.942509},{"date":"1999-10-18","open":3.932566,"high":4.031276,"low":3.864975,"close":4.023516},{"date":"1999-10-19","open":4.020936,"high":4.178054,"low":4.011932,"close":4.075347},{"date":"1999-10-20","open":4.075347,"high":4.216612,"low":4.040102,"close":4.195997},{"date":"1999-10-21","open":4.195997,"high":4.26681,"low":4.110458,"close":4.201669},{"date":"1999-10-22","open":4.200295,"high":4.332373,"low":4.189328,"close":4.291625},{"date":"1999-10-25","open":4.295875,"high":4.353445,"low":4.231885,"close":4.304925},{"date":"1999-10-26","open":4.304925,"high":4.500898,"low":4.265757,"close":4.414291},{"date":"1999-10-27","open":4.414291,"high":4.518046,"low":4.34061,"close":4.40758},{"date":"1999-10-28","open":4.398609,"high":4.553833,"low":4.279571,"close":4.468842},{"date":"1999-10-29","open":4.465868,"high":4.604863,"low":4.433421,"close":4.538561},{"date":"1999-11-01","open":4.547648,"high":4.747569,"low":4.518018,"close":4.645352},{"date":"1999-11-02","open":4.645352,"high":4.726683,"low":4.573404,"close":4.609234},{"date":"1999-11-03","open":4.601366,"high":4.663456,"low":4.576367,"close":4.619605},{"date":"1999-11-04","open":4.62118,"high":4.694583,"low":4.608605,"close":4.639564},{"date":"1999-11-05","open":4.639564,"high":4.809289,"low":4.63483,"close":4.708694},{"date":"1999-11-08","open":4.708694,"high":4.792711,"low":4.688877,"close":4.730368},{"date":"1999-11-09","open":4.72712,"high":4.750463,"low":4.641834,"close":4.658069},{"date":"1999-11-10","open":4.654893,"high":4.718372,"low":4.536291,"close":4.591976},{"date":"1999-11-11","open":4.591976,"high":4.696296,"low":4.567876,"close":4.684503},{"date":"1999-11-12","open":4.686092,"high":4.782871,"low":4.631269,"close":4.779391},{"date":"1999-11-15","open":4.779391,"high":4.821027,"low":4.742098,"close":4.767145},{"date":"1999-11-16","open":4.770407,"high":4.859254,"low":4.710777,"close":4.808906},{"date":"1999-11-17","open":4.808906,"high":4.833413,"low":4.740222,"close":4.770747},{"date":"1999-11-18","open":4.773976,"high":4.847993,"low":4.764303,"close":4.828668},{"date":"1999-11-19","open":4.822132,"high":4.850034,"low":4.782524,"close":4.808928},{"date":"1999-11-22","open":4.813812,"high":4.833786,"low":4.761969,"close":4.806969},{"date":"1999-11-23","open":4.808596,"high":4.820278,"low":4.686497,"close":4.702511},{"date":"1999-11-24","open":4.704086,"high":4.775345,"low":4.65769,"close":4.733066},{"date":"1999-11-29","open":4.72995,"high":4.844802,"low":4.688314,"close":4.796695},{"date":"1999-11-30","open":4.795061,"high":4.815944,"low":4.70312,"close":4.740307},{"date":"1999-12-01","open":4.740307,"high":4.814718,"low":4.71898,"close":4.788352},{"date":"1999-12-02","open":4.788352,"high":4.926713,"low":4.786712,"close":4.907837},{"date":"1999-12-03","open":4.90442,"high":5.134516,"low":4.902714,"close":5.080822},{"date":"1999-12-06","open":5.073628,"high":5.192433,"low":5.020354,"close":5.116211},{"date":"1999-12-07","open":5.107033,"high":5.121357,"low":4.928891,"close":4.937526},{"date":"1999-12-08","open":4.927168,"high":5.0041,"low":4.866135,"close":4.941499},{"date":"1999-12-09","open":4.944981,"high":5.062206,"low":4.892651,"close":5.023582},{"date":"1999-12-10","open":5.025375,"high":5.089796,"low":4.954706,"close":5.042847},{"date":"1999-12-13","open":5.042847,"high":5.068021,"low":4.989738,"close":5.016732},{"date":"1999-12-14","open":5.027425,"high":5.047331,"low":4.945625,"close":4.97578},{"date":"1999-12-15","open":4.966973,"high":5.038749,"low":4.885234,"close":4.966022},{"date":"1999-12-16","open":4.959018,"high":5.051864,"low":4.938114,"close":4.999225},{"date":"1999-12-17","open":4.993946,"high":5.0539,"low":4.934887,"close":4.977338},{"date":"1999-12-20","open":4.979082,"high":5.009324,"low":4.92187,"close":4.958357},{"date":"1999-12-21","open":4.954892,"high":5.056213,"low":4.890425,"close":4.961682},{"date":"1999-12-22","open":4.954822,"high":5.012252,"low":4.895958,"close":4.974472},{"date":"1999-12-23","open":4.96244,"high":5.090352,"low":4.96244,"close":5.054905},{"date":"1999-12-27","open":5.065439,"high":5.082286,"low":5.001138,"close":5.02795},{"date":"1999-12-28","open":5.029651,"high":5.055928,"low":4.966769,"close":5.000549},{"date":"1999-12-29","open":4.995408,"high":5.034202,"low":4.964782,"close":5.004993},{"date":"1999-12-30","open":4.999863,"high":5.091946,"low":4.993513,"close":5.056872},{"date":"2000-01-04","open":5.026667,"high":5.197214,"low":4.827047,"close":4.932746},{"date":"2000-01-05","open":4.932746,"high":5.029431,"low":4.833965,"close":4.970259},{"date":"2000-01-06","open":4.979084,"high":5.038901,"low":4.92256,"close":4.969724},{"date":"2000-01-07","open":4.967965,"high":5.111596,"low":4.92348,"close":5.095334},{"date":"2000-01-10","open":5.104356,"high":5.196451,"low":5.077386,"close":5.155996},{"date":"2000-01-11","open":5.161473,"high":5.174388,"low":5.02776,"close":5.058228},{"date":"2000-01-12","open":5.05645,"high":5.106549,"low":5.007298,"close":5.048467},{"date":"2000-01-13","open":5.052028,"high":5.140332,"low":5.009619,"close":5.084812},{"date":"2000-01-14","open":5.083029,"high":5.18662,"low":5.07591,"close":5.142682},{"date":"2000-01-18","open":5.121111,"high":5.124694,"low":5.007937,"close":5.024655},{"date":"2000-01-19","open":5.024655,"high":5.083096,"low":4.978282,"close":5.015157},{"date":"2000-01-20","open":5.015157,"high":5.082212,"low":4.948538,"close":4.996785},{"date":"2000-01-21","open":5.001972,"high":5.056298,"low":4.959008,"close":4.975354},{"date":"2000-01-24","open":4.975354,"high":5.078903,"low":4.816776,"close":4.864734},{"date":"2000-01-25","open":4.866424,"high":4.934613,"low":4.758362,"close":4.919853},{"date":"2000-01-26","open":4.916423,"high":4.962171,"low":4.870122,"close":4.900838},{"date":"2000-01-27","open":4.905975,"high":4.967997,"low":4.768661,"close":4.871334},{"date":"2000-01-28","open":4.829282,"high":4.941908,"low":4.665291,"close":4.755804},{"date":"2000-01-31","open":4.755804,"high":4.89463,"low":4.697773,"close":4.872327},{"date":"2000-02-01","open":4.875734,"high":4.956105,"low":4.833473,"close":4.937912},{"date":"2000-02-02","open":4.937912,"high":4.979355,"low":4.853008,"close":4.89788},{"date":"2000-02-03","open":4.89788,"high":4.967875,"low":4.807563,"close":4.915385},{"date":"2000-02-04","open":4.910303,"high":4.953122,"low":4.460377,"close":4.550703},{"date":"2000-02-07","open":4.479151,"high":4.725662,"low":4.323432,"close":4.677307},{"date":"2000-02-08","open":4.654379,"high":4.830251,"low":4.624156,"close":4.778654},{"date":"2000-02-09","open":4.778654,"high":4.788034,"low":4.495701,"close":4.574563},{"date":"2000-02-10","open":4.576013,"high":4.609724,"low":4.408871,"close":4.445654},{"date":"2000-02-11","open":4.451241,"high":4.555723,"low":4.303652,"close":4.423214},{"date":"2000-02-14","open":4.423214,"high":4.524586,"low":4.4022,"close":4.46926},{"date":"2000-02-15","open":4.473576,"high":4.633706,"low":4.418138,"close":4.61049},{"date":"2000-02-16","open":4.608974,"high":4.68652,"low":4.528039,"close":4.549738},{"date":"2000-02-17","open":4.545267,"high":4.666267,"low":4.416224,"close":4.569651},{"date":"2000-02-18","open":4.577184,"high":4.59798,"low":4.37076,"close":4.380377},{"date":"2000-02-22","open":4.376105,"high":4.46453,"low":4.304719,"close":4.394443},{"date":"2000-02-23","open":4.394443,"high":4.532286,"low":4.355743,"close":4.499636},{"date":"2000-02-24","open":4.499636,"high":4.546302,"low":4.381812,"close":4.49794},{"date":"2000-02-25","open":4.49794,"high":4.641022,"low":4.412849,"close":4.526001},{"date":"2000-02-28","open":4.527538,"high":4.642852,"low":4.48568,"close":4.582087},{"date":"2000-02-29","open":4.588325,"high":4.666542,"low":4.546543,"close":4.644528},{"date":"2000-03-01","open":4.644528,"high":4.724932,"low":4.613167,"close":4.702318},{"date":"2000-03-02","open":4.70874,"high":4.791154,"low":4.672179,"close":4.769624},{"date":"2000-03-03","open":4.769624,"high":4.878562,"low":4.728816,"close":4.854185},{"date":"2000-03-06","open":4.849174,"high":4.87462,"low":4.747172,"close":4.807464},{"date":"2000-03-07","open":4.805803,"high":4.834865,"low":4.570041,"close":4.615662},{"date":"2000-03-08","open":4.614091,"high":4.740476,"low":4.564814,"close":4.706267},{"date":"2000-03-09","open":4.712759,"high":4.840539,"low":4.634403,"close":4.788828},{"date":"2000-03-10","open":4.788828,"high":4.884105,"low":4.734932,"close":4.810586},{"date":"2000-03-13","open":4.810586,"high":4.822034,"low":4.659747,"close":4.746552},{"date":"2000-03-14","open":4.743298,"high":4.82417,"low":4.645079,"close":4.691577},{"date":"2000-03-15","open":4.693198,"high":4.832319,"low":4.663196,"close":4.807113},{"date":"2000-03-16","open":4.802173,"high":5.094202,"low":4.793905,"close":5.081777},{"date":"2000-03-17","open":5.085321,"high":5.209203,"low":5.063833,"close":5.138491},{"date":"2000-03-20","open":5.138491,"high":5.168014,"low":5.048763,"close":5.084223},{"date":"2000-03-21","open":5.084223,"high":5.25658,"low":4.95226,"close":5.14418},{"date":"2000-03-22","open":5.14418,"high":5.224158,"low":5.109344,"close":5.205134},{"date":"2000-03-23","open":5.203329,"high":5.39993,"low":5.171137,"close":5.351612},{"date":"2000-03-24","open":5.347864,"high":5.456325,"low":5.301748,"close":5.357629},{"date":"2000-03-27","open":5.351997,"high":5.476909,"low":5.320463,"close":5.432656},{"date":"2000-03-28","open":5.426852,"high":5.466571,"low":5.348084,"close":5.394383},{"date":"2000-03-29","open":5.394383,"high":5.536572,"low":5.344218,"close":5.467633},{"date":"2000-03-30","open":5.406882,"high":5.460166,"low":5.262777,"close":5.331136},{"date":"2000-03-31","open":5.321602,"high":5.476793,"low":5.245159,"close":5.325444},{"date":"2000-04-03","open":5.323552,"high":5.388595,"low":5.272908,"close":5.370792},{"date":"2000-04-04","open":5.365087,"high":5.482938,"low":4.859039,"close":5.215387},{"date":"2000-04-05","open":5.213568,"high":5.319739,"low":5.148206,"close":5.240909},{"date":"2000-04-06","open":5.240909,"high":5.374191,"low":5.231692,"close":5.310718},{"date":"2000-04-07","open":5.305088,"high":5.3873,"low":5.293865,"close":5.367611},{"date":"2000-04-10","open":5.380944,"high":5.425187,"low":5.274912,"close":5.297394},{"date":"2000-04-11","open":5.291804,"high":5.343695,"low":5.198531,"close":5.289355},{"date":"2000-04-12","open":5.293086,"high":5.360853,"low":5.131782,"close":5.175203},{"date":"2000-04-13","open":5.175203,"high":5.239433,"low":5.053862,"close":5.086547},{"date":"2000-04-14","open":5.082957,"high":5.09915,"low":4.642634,"close":4.76655},{"date":"2000-04-17","open":4.75819,"high":4.955905,"low":4.683478,"close":4.931175},{"date":"2000-04-18","open":4.934648,"high":5.104851,"low":4.908041,"close":5.094028},{"date":"2000-04-19","open":5.094028,"high":5.133652,"low":5.016766,"close":5.052991},{"date":"2000-04-20","open":5.05478,"high":5.117611,"low":5.025018,"close":5.096057},{"date":"2000-04-24","open":5.096057,"high":5.106942,"low":4.973948,"close":5.084851},{"date":"2000-04-25","open":5.08847,"high":5.286834,"low":5.070426,"close":5.280343},{"date":"2000-04-26","open":5.276571,"high":5.365195,"low":5.201642,"close":5.272429},{"date":"2000-04-27","open":5.268626,"high":5.30784,"low":5.140846,"close":5.261925},{"date":"2000-04-28","open":5.265708,"high":5.378175,"low":5.190502,"close":5.287332},{"date":"2000-05-01","open":5.285408,"high":5.414876,"low":5.260522,"close":5.342977},{"date":"2000-05-02","open":5.33715,"high":5.344922,"low":5.200504,"close":5.221264},{"date":"2000-05-03","open":5.217496,"high":5.228814,"low":5.004868,"close":5.070226},{"date":"2000-05-04","open":5.053929,"high":5.109637,"low":4.946972,"close":5.012696},{"date":"2000-05-05","open":4.998475,"high":5.156302,"low":4.950951,"close":5.114709},{"date":"2000-05-08","open":5.120193,"high":5.166354,"low":5.06451,"close":5.130295},{"date":"2000-05-09","open":5.122914,"high":5.169064,"low":5.026354,"close":5.075988},{"date":"2000-05-10","open":5.072342,"high":5.081468,"low":4.911214,"close":4.962504},{"date":"2000-05-11","open":4.962504,"high":5.107787,"low":4.951844,"close":5.091537},{"date":"2000-05-12","open":5.086019,"high":5.17226,"low":5.065887,"close":5.131672},{"date":"2000-05-15","open":5.126118,"high":5.285262,"low":5.099136,"close":5.254559},{"date":"2000-05-16","open":5.246965,"high":5.333333,"low":5.218561,"close":5.307893},{"date":"2000-05-17","open":5.309815,"high":5.376018,"low":5.21966,"close":5.287801},{"date":"2000-05-18","open":5.287801,"high":5.358471,"low":5.227766,"close":5.251041},{"date":"2000-05-19","open":5.237646,"high":5.258727,"low":5.099091,"close":5.123634},{"date":"2000-05-22","open":5.129238,"high":5.147993,"low":4.93236,"close":5.071398},{"date":"2000-05-23","open":5.071398,"high":5.126991,"low":4.954654,"close":5.001311},{"date":"2000-05-24","open":4.995855,"high":5.130857,"low":4.949418,"close":5.109752},{"date":"2000-05-25","open":5.109752,"high":5.238033,"low":4.996109,"close":5.103509},{"date":"2000-05-26","open":5.103509,"high":5.151499,"low":5.011892,"close":5.062528},{"date":"2000-05-30","open":5.00916,"high":5.172545,"low":4.971212,"close":5.163158},{"date":"2000-05-31","open":5.161248,"high":5.225829,"low":5.130482,"close":5.169578},{"date":"2000-06-01","open":5.158315,"high":5.272234,"low":5.139653,"close":5.260748},{"date":"2000-06-02","open":5.258838,"high":5.387686,"low":5.067541,"close":5.197959},{"date":"2000-06-05","open":5.205285,"high":5.216384,"low":5.066344,"close":5.092401},{"date":"2000-06-06","open":5.113693,"high":5.133845,"low":4.939694,"close":4.996025},{"date":"2000-06-07","open":4.992603,"high":5.139909,"low":4.979671,"close":5.073655},{"date":"2000-06-08","open":5.073655,"high":5.154209,"low":5.018918,"close":5.096478},{"date":"2000-06-09","open":5.08938,"high":5.147396,"low":5.029243,"close":5.087116},{"date":"2000-06-12","open":5.087116,"high":5.122304,"low":4.999965,"close":5.00173},{"date":"2000-06-13","open":4.998272,"high":5.126987,"low":4.864688,"close":5.100451},{"date":"2000-06-14","open":5.089851,"high":5.14967,"low":4.983735,"close":4.998436},{"date":"2000-06-15","open":5.001837,"high":5.128166,"low":4.95977,"close":5.06241},{"date":"2000-06-16","open":5.07283,"high":5.095561,"low":4.960666,"close":5.029052},{"date":"2000-06-19","open":5.023877,"high":5.178887,"low":5.005317,"close":5.159722},{"date":"2000-06-20","open":5.156142,"high":5.1823,"low":5.074836,"close":5.123048},{"date":"2000-06-21","open":5.124826,"high":5.155443,"low":5.069061,"close":5.134085},{"date":"2000-06-22","open":5.132304,"high":5.162757,"low":4.974339,"close":5.056337},{"date":"2000-06-23","open":5.054577,"high":5.140634,"low":4.994132,"close":5.061376},{"date":"2000-06-26","open":5.061376,"high":5.146897,"low":5.031344,"close":5.097408},{"date":"2000-06-27","open":5.092057,"high":5.138167,"low":5.043637,"close":5.045391},{"date":"2000-06-28","open":5.041884,"high":5.106576,"low":4.920455,"close":4.943323},{"date":"2000-06-29","open":4.943323,"high":5.028127,"low":4.87472,"close":4.961782},{"date":"2000-06-30","open":4.965198,"high":5.031754,"low":4.932156,"close":4.990051},{"date":"2000-07-05","open":5.072627,"high":5.154472,"low":4.979116,"close":5.069155},{"date":"2000-07-06","open":5.069155,"high":5.157551,"low":5.015889,"close":5.118306},{"date":"2000-07-07","open":5.120105,"high":5.251663,"low":5.0986,"close":5.196416},{"date":"2000-07-10","open":5.194591,"high":5.228843,"low":5.149302,"close":5.179431},{"date":"2000-07-11","open":5.184891,"high":5.260671,"low":5.155961,"close":5.22725},{"date":"2000-07-12","open":5.22725,"high":5.337455,"low":5.205202,"close":5.30533},{"date":"2000-07-13","open":5.299681,"high":5.348735,"low":5.267504,"close":5.325169},{"date":"2000-07-14","open":5.323274,"high":5.38129,"low":5.299858,"close":5.356438},{"date":"2000-07-17","open":5.360241,"high":5.386297,"low":5.285323,"close":5.314884},{"date":"2000-07-18","open":5.324251,"high":5.344975,"low":5.247537,"close":5.276369},{"date":"2000-07-19","open":5.302591,"high":5.379964,"low":5.246083,"close":5.300286},{"date":"2000-07-20","open":5.317402,"high":5.396766,"low":5.264512,"close":5.333702},{"date":"2000-07-21","open":5.318528,"high":5.356626,"low":5.246397,"close":5.275089},{"date":"2000-07-24","open":5.278852,"high":5.32192,"low":5.220399,"close":5.242714},{"date":"2000-07-25","open":5.244592,"high":5.294943,"low":5.198048,"close":5.279162},{"date":"2000-07-26","open":5.265964,"high":5.279162,"low":5.177968,"close":5.192778},{"date":"2000-07-27","open":5.187214,"high":5.275153,"low":5.16005,"close":5.20323},{"date":"2000-07-28","open":5.086386,"high":5.134579,"low":4.957539,"close":4.996094},{"date":"2000-07-31","open":5.013736,"high":5.090829,"low":5.004268,"close":5.052366},{"date":"2000-08-01","open":5.0488,"high":5.097246,"low":5.024473,"close":5.078037},{"date":"2000-08-02","open":5.081625,"high":5.140191,"low":5.029789,"close":5.087341},{"date":"2000-08-03","open":5.118107,"high":5.223384,"low":5.056509,"close":5.196995},{"date":"2000-08-04","open":5.225036,"high":5.266127,"low":5.174011,"close":5.251005},{"date":"2000-08-07","open":5.243477,"high":5.318966,"low":5.22432,"close":5.300322},{"date":"2000-08-08","open":5.292737,"high":5.355411,"low":5.266845,"close":5.320416},{"date":"2000-08-09","open":5.337653,"high":5.389982,"low":5.282442,"close":5.311468},{"date":"2000-08-10","open":5.313384,"high":5.327375,"low":5.241975,"close":5.260267},{"date":"2000-08-11","open":5.245151,"high":5.31408,"low":5.18025,"close":5.250945},{"date":"2000-08-14","open":5.252819,"high":5.344464,"low":5.226192,"close":5.334621},{"date":"2000-08-15","open":5.328903,"high":5.357445,"low":5.289832,"close":5.30912},{"date":"2000-08-16","open":5.305325,"high":5.34891,"low":5.218317,"close":5.242118},{"date":"2000-08-17","open":5.240262,"high":5.32429,"low":5.212575,"close":5.293949},{"date":"2000-08-18","open":5.286466,"high":5.349518,"low":5.261449,"close":5.295421},{"date":"2000-08-21","open":5.299183,"high":5.382665,"low":5.293326,"close":5.355286},{"date":"2000-08-22","open":5.355286,"high":5.428032,"low":5.344111,"close":5.383148},{"date":"2000-08-23","open":5.375422,"high":5.474755,"low":5.342611,"close":5.46235},{"date":"2000-08-24","open":5.46235,"high":5.481175,"low":5.404068,"close":5.435351},{"date":"2000-08-25","open":5.427528,"high":5.465764,"low":5.388793,"close":5.407215},{"date":"2000-08-28","open":5.401398,"high":5.487757,"low":5.399462,"close":5.436589},{"date":"2000-08-29","open":5.434637,"high":5.474557,"low":5.386261,"close":5.440865},{"date":"2000-08-30","open":5.436946,"high":5.455002,"low":5.388254,"close":5.401114},{"date":"2000-08-31","open":5.395296,"high":5.478484,"low":5.31514,"close":5.379936},{"date":"2000-09-01","open":5.383753,"high":5.45098,"low":5.372315,"close":5.41392},{"date":"2000-09-05","open":5.411993,"high":5.452743,"low":5.347352,"close":5.388202},{"date":"2000-09-06","open":5.392057,"high":5.450847,"low":5.329,"close":5.369737},{"date":"2000-09-07","open":5.363947,"high":5.448208,"low":5.356246,"close":5.410551},{"date":"2000-09-08","open":5.404712,"high":5.461687,"low":5.35158,"close":5.399205},{"date":"2000-09-11","open":5.399205,"high":5.461254,"low":5.348035,"close":5.380275},{"date":"2000-09-12","open":5.37639,"high":5.41581,"low":5.293989,"close":5.357881},{"date":"2000-09-13","open":5.359819,"high":5.391265,"low":5.312221,"close":5.37038},{"date":"2000-09-14","open":5.366498,"high":5.423448,"low":5.310068,"close":5.365471},{"date":"2000-09-15","open":5.369362,"high":5.399052,"low":5.273456,"close":5.314757},{"date":"2000-09-18","open":5.310906,"high":5.343174,"low":5.186763,"close":5.254674},{"date":"2000-09-19","open":5.24704,"high":5.332701,"low":5.228049,"close":5.301017},{"date":"2000-09-20","open":5.301017,"high":5.363533,"low":5.188361,"close":5.326018},{"date":"2000-09-21","open":5.322112,"high":5.346964,"low":5.238147,"close":5.298172},{"date":"2000-09-22","open":5.290434,"high":5.298172,"low":5.092693,"close":5.266158},{"date":"2000-09-25","open":5.264244,"high":5.295858,"low":5.176388,"close":5.189434},{"date":"2000-09-26","open":5.187563,"high":5.231358,"low":5.113922,"close":5.146809},{"date":"2000-09-27","open":5.144953,"high":5.186647,"low":5.024566,"close":5.065945},{"date":"2000-09-28","open":5.064146,"high":5.254098,"low":5.052374,"close":5.22872},{"date":"2000-09-29","open":5.230595,"high":5.293249,"low":5.147993,"close":5.18783},{"date":"2000-10-02","open":5.180382,"high":5.245283,"low":5.150684,"close":5.198082},{"date":"2000-10-03","open":5.201847,"high":5.299891,"low":5.160319,"close":5.190902},{"date":"2000-10-04","open":5.187127,"high":5.278556,"low":5.144606,"close":5.250073},{"date":"2000-10-05","open":5.244314,"high":5.303599,"low":5.212232,"close":5.253402},{"date":"2000-10-06","open":5.245727,"high":5.314065,"low":5.100621,"close":5.178207},{"date":"2000-10-09","open":5.18011,"high":5.182684,"low":5.096925,"close":5.137523},{"date":"2000-10-10","open":5.130004,"high":5.194801,"low":5.017585,"close":5.041876},{"date":"2000-10-11","open":5.038213,"high":5.084384,"low":4.863676,"close":4.998498},{"date":"2000-10-12","open":4.991185,"high":5.040066,"low":4.754959,"close":4.769656},{"date":"2000-10-13","open":4.767946,"high":5.018882,"low":4.741265,"close":5.000619},{"date":"2000-10-16","open":5.004261,"high":5.045647,"low":4.967467,"close":5.018693},{"date":"2000-10-17","open":5.020526,"high":5.088394,"low":4.893693,"close":4.93771},{"date":"2000-10-18","open":4.93771,"high":4.991354,"low":4.72941,"close":4.923441},{"date":"2000-10-19","open":4.925248,"high":5.108159,"low":4.916227,"close":5.10011},{"date":"2000-10-20","open":5.094497,"high":5.176295,"low":5.048174,"close":5.111343},{"date":"2000-10-23","open":5.111343,"high":5.176453,"low":5.064781,"close":5.131544},{"date":"2000-10-24","open":5.127774,"high":5.212224,"low":5.088453,"close":5.138295},{"date":"2000-10-25","open":5.130752,"high":5.222749,"low":4.997102,"close":5.094811},{"date":"2000-10-26","open":5.089113,"high":5.164485,"low":4.975121,"close":5.117929},{"date":"2000-10-27","open":5.11985,"high":5.254535,"low":5.091937,"close":5.188341},{"date":"2000-10-30","open":5.186391,"high":5.293037,"low":5.141374,"close":5.262077},{"date":"2000-10-31","open":5.264057,"high":5.404604,"low":5.236466,"close":5.365616},{"date":"2000-11-01","open":5.363602,"high":5.402872,"low":5.266804,"close":5.355011},{"date":"2000-11-02","open":5.352994,"high":5.411099,"low":5.299105,"close":5.371643},{"date":"2000-11-03","open":5.369624,"high":5.4063,"low":5.299963,"close":5.361481},{"date":"2000-11-06","open":5.36926,"high":5.415889,"low":5.339267,"close":5.384173},{"date":"2000-11-07","open":5.376089,"high":5.429943,"low":5.310672,"close":5.395139},{"date":"2000-11-08","open":5.393107,"high":5.427795,"low":5.280285,"close":5.296054},{"date":"2000-11-09","open":5.29009,"high":5.318038,"low":5.118386,"close":5.245935},{"date":"2000-11-10","open":5.24397,"high":5.281554,"low":5.112163,"close":5.144934},{"date":"2000-11-13","open":5.144934,"high":5.156587,"low":4.979835,"close":5.093328},{"date":"2000-11-14","open":5.093328,"high":5.24749,"low":5.076108,"close":5.210814},{"date":"2000-11-15","open":5.208851,"high":5.263801,"low":5.156602,"close":5.232718},{"date":"2000-11-16","open":5.230749,"high":5.257294,"low":5.090602,"close":5.153286},{"date":"2000-11-17","open":5.147487,"high":5.214044,"low":5.067477,"close":5.137941},{"date":"2000-11-20","open":5.132158,"high":5.136012,"low":5.017464,"close":5.032309},{"date":"2000-11-21","open":5.045547,"high":5.09534,"low":5.011725,"close":5.063322},{"date":"2000-11-22","open":5.06142,"high":5.067131,"low":4.937953,"close":4.95823},{"date":"2000-11-27","open":5.032896,"high":5.12218,"low":4.951181,"close":4.99064},{"date":"2000-11-28","open":4.983266,"high":5.055097,"low":4.922456,"close":4.95215},{"date":"2000-11-29","open":4.903083,"high":5.018108,"low":4.870942,"close":4.977485},{"date":"2000-11-30","open":4.973721,"high":4.979258,"low":4.734552,"close":4.811379},{"date":"2000-12-01","open":4.813141,"high":4.914102,"low":4.745897,"close":4.837183},{"date":"2000-12-04","open":4.826349,"high":4.891884,"low":4.764473,"close":4.839189},{"date":"2000-12-05","open":4.835657,"high":5.049743,"low":4.823335,"close":5.036736},{"date":"2000-12-06","open":5.036736,"high":5.042271,"low":4.850991,"close":4.873639},{"date":"2000-12-07","open":4.875397,"high":4.91467,"low":4.808833,"close":4.866172},{"date":"2000-12-08","open":4.859132,"high":5.024863,"low":4.859132,"close":4.979607},{"date":"2000-12-11","open":4.981418,"high":5.101175,"low":4.951506,"close":5.053826},{"date":"2000-12-12","open":5.055678,"high":5.065211,"low":5.002811,"close":5.01896},{"date":"2000-12-13","open":5.013455,"high":5.12697,"low":4.965205,"close":5.014712},{"date":"2000-12-14","open":5.012864,"high":5.025831,"low":4.920999,"close":4.938969},{"date":"2000-12-15","open":4.938969,"high":4.938969,"low":4.781612,"close":4.808171},{"date":"2000-12-18","open":4.808171,"high":4.903644,"low":4.808171,"close":4.863015},{"date":"2000-12-19","open":4.865612,"high":4.968413,"low":4.793243,"close":4.8},{"date":"2000-12-20","open":4.8,"high":4.8,"low":4.574392,"close":4.604077},{"date":"2000-12-21","open":4.594043,"high":4.687491,"low":4.532237,"close":4.624084},{"date":"2000-12-22","open":4.622408,"high":4.748982,"low":4.612373,"close":4.74029},{"date":"2000-12-26","open":4.736924,"high":4.774819,"low":4.707559,"close":4.766908},{"date":"2000-12-27","open":4.773829,"high":4.834955,"low":4.72418,"close":4.799278},{"date":"2000-12-28","open":4.797545,"high":4.900697,"low":4.782756,"close":4.874753},{"date":"2000-12-29","open":4.881888,"high":4.92141,"low":4.801421,"close":4.825585},{"date":"2001-01-02","open":4.82206,"high":4.908104,"low":4.640182,"close":4.752852},{"date":"2001-01-03","open":4.752852,"high":5.036472,"low":4.703395,"close":5.003936},{"date":"2001-01-04","open":4.994663,"high":5.041972,"low":4.92639,"close":4.967735},{"date":"2001-01-05","open":4.965885,"high":4.989794,"low":4.801446,"close":4.82658},{"date":"2001-01-08","open":4.822994,"high":4.833768,"low":4.721754,"close":4.817323},{"date":"2001-01-09","open":4.817323,"high":4.899963,"low":4.809283,"close":4.844693},{"date":"2001-01-10","open":4.846498,"high":4.948249,"low":4.796125,"close":4.944541},{"date":"2001-01-11","open":4.944541,"high":5.048086,"low":4.918213,"close":5.01065},{"date":"2001-01-12","open":5.016333,"high":5.050038,"low":4.943799,"close":4.983182},{"date":"2001-01-16","open":4.982313,"high":5.04104,"low":4.935475,"close":5.027094},{"date":"2001-01-17","open":5.025189,"high":5.121369,"low":5.011002,"close":5.039689},{"date":"2001-01-18","open":5.031744,"high":5.129731,"low":4.99214,"close":5.090521},{"date":"2001-01-19","open":5.086679,"high":5.121172,"low":5.01027,"close":5.068101},{"date":"2001-01-22","open":5.056648,"high":5.09838,"low":4.965897,"close":5.029588},{"date":"2001-01-23","open":5.029588,"high":5.133333,"low":4.978187,"close":5.100862},{"date":"2001-01-24","open":5.108524,"high":5.190413,"low":5.08535,"close":5.156085},{"date":"2001-01-25","open":5.15219,"high":5.195099,"low":5.106031,"close":5.126548},{"date":"2001-01-26","open":5.128485,"high":5.181336,"low":5.06316,"close":5.153861},{"date":"2001-01-29","open":5.153747,"high":5.208009,"low":5.122762,"close":5.190906},{"date":"2001-01-30","open":5.143929,"high":5.189287,"low":5.041636,"close":5.125858},{"date":"2001-01-31","open":5.120127,"high":5.196732,"low":5.082533,"close":5.097052},{"date":"2001-02-01","open":5.100859,"high":5.128827,"low":5.017866,"close":5.073772},{"date":"2001-02-02","open":5.070026,"high":5.126182,"low":4.978664,"close":5.011029},{"date":"2001-02-05","open":5.01289,"high":5.078965,"low":4.990646,"close":5.064734},{"date":"2001-02-06","open":5.066629,"high":5.168878,"low":5.048766,"close":5.095177},{"date":"2001-02-07","open":5.093258,"high":5.116383,"low":5.01413,"close":5.061872},{"date":"2001-02-08","open":5.058846,"high":5.151927,"low":5.020422,"close":5.082113},{"date":"2001-02-09","open":5.085992,"high":5.085992,"low":4.999924,"close":5.018168},{"date":"2001-02-12","open":5.004796,"high":5.066464,"low":5.000533,"close":5.063989},{"date":"2001-02-13","open":5.058213,"high":5.111358,"low":5.005737,"close":5.029748},{"date":"2001-02-14","open":5.029748,"high":5.05833,"low":4.970362,"close":5.037979},{"date":"2001-02-15","open":5.028353,"high":5.194265,"low":5.026432,"close":5.163916},{"date":"2001-02-16","open":5.159899,"high":5.200353,"low":4.964223,"close":5.009738},{"date":"2001-02-20","open":4.996276,"high":5.080295,"low":4.901994,"close":4.964829},{"date":"2001-02-21","open":4.970618,"high":4.988219,"low":4.814291,"close":4.839129},{"date":"2001-02-22","open":4.835401,"high":4.875929,"low":4.693657,"close":4.822248},{"date":"2001-02-23","open":4.820392,"high":4.831546,"low":4.626722,"close":4.753377},{"date":"2001-02-26","open":4.753377,"high":4.851473,"low":4.650599,"close":4.751312},{"date":"2001-02-27","open":4.747753,"high":4.775835,"low":4.643159,"close":4.686811},{"date":"2001-02-28","open":4.688558,"high":4.766013,"low":4.581408,"close":4.630097},{"date":"2001-03-01","open":4.631827,"high":4.675556,"low":4.521593,"close":4.662772},{"date":"2001-03-02","open":4.666278,"high":4.762124,"low":4.585489,"close":4.690916},{"date":"2001-03-05","open":4.639774,"high":4.740748,"low":4.639248,"close":4.711233},{"date":"2001-03-06","open":4.70766,"high":4.870945,"low":4.70766,"close":4.805673},{"date":"2001-03-07","open":4.798316,"high":4.859131,"low":4.7673,"close":4.809032},{"date":"2001-03-08","open":4.809032,"high":4.830282,"low":4.718949,"close":4.752875},{"date":"2001-03-09","open":4.745741,"high":4.745741,"low":4.521237,"close":4.542983},{"date":"2001-03-12","open":4.539639,"high":4.585204,"low":4.283873,"close":4.334043},{"date":"2001-03-13","open":4.330862,"high":4.48122,"low":4.29593,"close":4.477234},{"date":"2001-03-14","open":4.478908,"high":4.560777,"low":4.294981,"close":4.437847},{"date":"2001-03-15","open":4.439536,"high":4.555067,"low":4.426062,"close":4.50849},{"date":"2001-03-16","open":4.541641,"high":4.541641,"low":4.445201,"close":4.452515},{"date":"2001-03-19","open":4.452515,"high":4.541409,"low":4.3886,"close":4.501384},{"date":"2001-03-20","open":4.501384,"high":4.53887,"low":4.3512,"close":4.381212},{"date":"2001-03-21","open":4.369484,"high":4.41394,"low":4.255382,"close":4.27971},{"date":"2001-03-22","open":4.274819,"high":4.315816,"low":4.117251,"close":4.275363},{"date":"2001-03-23","open":4.263945,"high":4.369805,"low":4.24129,"close":4.355483},{"date":"2001-03-26","open":4.35382,"high":4.447929,"low":4.338904,"close":4.397902},{"date":"2001-03-27","open":4.39958,"high":4.540867,"low":4.381271,"close":4.527652},{"date":"2001-03-28","open":4.524187,"high":4.562601,"low":4.391086,"close":4.440855},{"date":"2001-03-29","open":4.410287,"high":4.471478,"low":4.333562,"close":4.40841},{"date":"2001-03-30","open":4.406718,"high":4.498259,"low":4.38417,"close":4.476582},{"date":"2001-04-02","open":4.47831,"high":4.57197,"low":4.383468,"close":4.465588},{"date":"2001-04-03","open":4.465588,"high":4.465588,"low":4.241288,"close":4.290268},{"date":"2001-04-04","open":4.277,"high":4.331395,"low":4.17587,"close":4.253084},{"date":"2001-04-05","open":4.240008,"high":4.456153,"low":4.240008,"close":4.443998},{"date":"2001-04-06","open":4.440571,"high":4.456037,"low":4.286825,"close":4.325144},{"date":"2001-04-09","open":4.325144,"high":4.425212,"low":4.300802,"close":4.38885},{"date":"2001-04-10","open":4.38885,"high":4.56423,"low":4.382088,"close":4.525097},{"date":"2001-04-11","open":4.514606,"high":4.589441,"low":4.452264,"close":4.491102},{"date":"2001-04-12","open":4.489372,"high":4.560732,"low":4.423882,"close":4.536221},{"date":"2001-04-16","open":4.541443,"high":4.552806,"low":4.405208,"close":4.466793},{"date":"2001-04-17","open":4.465102,"high":4.571511,"low":4.415943,"close":4.552368},{"date":"2001-04-18","open":4.548893,"high":4.764962,"low":4.548893,"close":4.725802},{"date":"2001-04-19","open":4.729412,"high":4.788808,"low":4.635062,"close":4.71312},{"date":"2001-04-20","open":4.709617,"high":4.745269,"low":4.626724,"close":4.683421},{"date":"2001-04-23","open":4.683421,"high":4.724363,"low":4.580399,"close":4.632463},{"date":"2001-04-24","open":4.632463,"high":4.681366,"low":4.549831,"close":4.56921},{"date":"2001-04-25","open":4.572665,"high":4.700076,"low":4.556151,"close":4.67917},{"date":"2001-04-26","open":4.675609,"high":4.751808,"low":4.638543,"close":4.667372},{"date":"2001-04-27","open":4.665608,"high":4.74468,"low":4.615028,"close":4.741014},{"date":"2001-04-30","open":4.741014,"high":4.817078,"low":4.703176,"close":4.725643},{"date":"2001-05-01","open":4.727431,"high":4.795418,"low":4.692642,"close":4.782628},{"date":"2001-05-02","open":4.779019,"high":4.816232,"low":4.728195,"close":4.76836},{"date":"2001-05-03","open":4.764774,"high":4.773748,"low":4.626418,"close":4.68159},{"date":"2001-05-04","open":4.672829,"high":4.761495,"low":4.598731,"close":4.752758},{"date":"2001-05-07","open":4.752758,"high":4.776232,"low":4.716067,"close":4.741126},{"date":"2001-05-08","open":4.747789,"high":4.775763,"low":4.696402,"close":4.750282},{"date":"2001-05-09","open":4.753864,"high":4.760943,"low":4.604539,"close":4.643269},{"date":"2001-05-10","open":4.641553,"high":4.723054,"low":4.627665,"close":4.65744},{"date":"2001-05-11","open":4.655712,"high":4.69739,"low":4.592117,"close":4.642825},{"date":"2001-05-14","open":4.642825,"high":4.666468,"low":4.611743,"close":4.648009},{"date":"2001-05-15","open":4.649739,"high":4.716617,"low":4.633036,"close":4.653408},{"date":"2001-05-16","open":4.651675,"high":4.794596,"low":4.556525,"close":4.717291},{"date":"2001-05-17","open":4.719023,"high":4.769978,"low":4.665879,"close":4.702518},{"date":"2001-05-18","open":4.702518,"high":4.741505,"low":4.440728,"close":4.48909},{"date":"2001-05-21","open":4.495338,"high":4.637761,"low":4.313027,"close":4.593527},{"date":"2001-05-22","open":4.582304,"high":4.663111,"low":4.539389,"close":4.58627},{"date":"2001-05-23","open":4.584664,"high":4.630057,"low":4.505944,"close":4.538908},{"date":"2001-05-24","open":4.532525,"high":4.692174,"low":4.440971,"close":4.628382},{"date":"2001-05-25","open":4.626726,"high":4.693902,"low":4.531132,"close":4.593422},{"date":"2001-05-29","open":4.595074,"high":4.676006,"low":4.546928,"close":4.629171},{"date":"2001-05-30","open":4.607304,"high":4.766654,"low":4.511079,"close":4.667464},{"date":"2001-05-31","open":4.658753,"high":4.735122,"low":4.62934,"close":4.705208},{"date":"2001-06-01","open":4.706972,"high":4.753343,"low":4.640417,"close":4.703993},{"date":"2001-06-04","open":4.705748,"high":4.760218,"low":4.679181,"close":4.754634},{"date":"2001-06-05","open":4.747508,"high":4.846026,"low":4.73686,"close":4.805578},{"date":"2001-06-06","open":4.805578,"high":4.821066,"low":4.728055,"close":4.756667},{"date":"2001-06-07","open":4.756667,"high":4.790248,"low":4.727504,"close":4.777254},{"date":"2001-06-08","open":4.771898,"high":4.781393,"low":4.573466,"close":4.608233},{"date":"2001-06-11","open":4.599855,"high":4.728822,"low":4.539353,"close":4.664894},{"date":"2001-06-12","open":4.66316,"high":4.708738,"low":4.519934,"close":4.606933},{"date":"2001-06-13","open":4.617096,"high":4.662287,"low":4.523097,"close":4.54632},{"date":"2001-06-14","open":4.544656,"high":4.573112,"low":4.38611,"close":4.413423},{"date":"2001-06-15","open":4.402274,"high":4.510709,"low":4.339935,"close":4.45964},{"date":"2001-06-18","open":4.471134,"high":4.496429,"low":4.39233,"close":4.420007},{"date":"2001-06-19","open":4.416776,"high":4.497836,"low":4.378934,"close":4.419023},{"date":"2001-06-20","open":4.415805,"high":4.509235,"low":4.40506,"close":4.473811},{"date":"2001-06-21","open":4.477086,"high":4.55803,"low":4.442119,"close":4.521345},{"date":"2001-06-22","open":4.518042,"high":4.542128,"low":4.414203,"close":4.483535},{"date":"2001-06-25","open":4.485176,"high":4.509337,"low":4.398695,"close":4.436112},{"date":"2001-06-26","open":4.439344,"high":4.455109,"low":4.305361,"close":4.392635},{"date":"2001-06-27","open":4.392635,"high":4.481705,"low":4.34277,"close":4.439406},{"date":"2001-06-28","open":4.437779,"high":4.599255,"low":4.432906,"close":4.541481},{"date":"2001-06-29","open":4.533087,"high":4.582556,"low":4.477961,"close":4.513011},{"date":"2001-07-02","open":4.509834,"high":4.61743,"low":4.508398,"close":4.578749},{"date":"2001-07-03","open":4.580407,"high":4.612868,"low":4.550074,"close":4.601006},{"date":"2001-07-05","open":4.611319,"high":4.653034,"low":4.535528,"close":4.587058},{"date":"2001-07-06","open":4.583609,"high":4.604381,"low":4.440568,"close":4.465829},{"date":"2001-07-09","open":4.457469,"high":4.519594,"low":4.447664,"close":4.489813},{"date":"2001-07-10","open":4.489813,"high":4.515685,"low":4.401082,"close":4.430146},{"date":"2001-07-11","open":4.433471,"high":4.45295,"low":4.324426,"close":4.390551},{"date":"2001-07-12","open":4.387286,"high":4.549812,"low":4.384027,"close":4.523175},{"date":"2001-07-13","open":4.5181,"high":4.575817,"low":4.492758,"close":4.5429},{"date":"2001-07-16","open":4.5429,"high":4.567903,"low":4.451224,"close":4.496821},{"date":"2001-07-17","open":4.49346,"high":4.548503,"low":4.451582,"close":4.52137},{"date":"2001-07-18","open":4.519687,"high":4.528113,"low":4.413738,"close":4.459786},{"date":"2001-07-19","open":4.449926,"high":4.571045,"low":4.431459,"close":4.50508},{"date":"2001-07-20","open":4.50341,"high":4.519294,"low":4.452379,"close":4.48131},{"date":"2001-07-23","open":4.477996,"high":4.520908,"low":4.402737,"close":4.425975},{"date":"2001-07-24","open":4.425975,"high":4.434214,"low":4.312024,"close":4.339444},{"date":"2001-07-25","open":4.339444,"high":4.453872,"low":4.334863,"close":4.445444},{"date":"2001-07-26","open":4.445444,"high":4.537227,"low":4.407939,"close":4.517199},{"date":"2001-07-27","open":4.517199,"high":4.556368,"low":4.470991,"close":4.509424},{"date":"2001-07-30","open":4.456098,"high":4.523195,"low":4.436105,"close":4.501196},{"date":"2001-07-31","open":4.501196,"high":4.574411,"low":4.469462,"close":4.499368},{"date":"2001-08-01","open":4.499368,"high":4.548308,"low":4.466187,"close":4.498446},{"date":"2001-08-02","open":4.498446,"high":4.555238,"low":4.489509,"close":4.516278},{"date":"2001-08-03","open":4.521296,"high":4.539792,"low":4.441083,"close":4.484306},{"date":"2001-08-06","open":4.484306,"high":4.509283,"low":4.418266,"close":4.44787},{"date":"2001-08-07","open":4.444539,"high":4.499106,"low":4.423381,"close":4.462393},{"date":"2001-08-08","open":4.464047,"high":4.491217,"low":4.355715,"close":4.372109},{"date":"2001-08-09","open":4.370495,"high":4.379704,"low":4.246855,"close":4.284685},{"date":"2001-08-10","open":4.284685,"high":4.336228,"low":4.17995,"close":4.299711},{"date":"2001-08-13","open":4.315301,"high":4.328571,"low":4.22955,"close":4.275987},{"date":"2001-08-14","open":4.27292,"high":4.341869,"low":4.238583,"close":4.251989},{"date":"2001-08-15","open":4.248944,"high":4.297294,"low":4.198253,"close":4.231394},{"date":"2001-08-16","open":4.226839,"high":4.258739,"low":4.173515,"close":4.252105},{"date":"2001-08-17","open":4.258234,"high":4.259769,"low":4.073538,"close":4.120461},{"date":"2001-08-20","open":4.120461,"high":4.207651,"low":4.116809,"close":4.20463},{"date":"2001-08-21","open":4.200108,"high":4.271723,"low":4.127623,"close":4.17181},{"date":"2001-08-22","open":4.159813,"high":4.218628,"low":4.107336,"close":4.202344},{"date":"2001-08-23","open":4.206895,"high":4.2279,"low":4.170115,"close":4.184696},{"date":"2001-08-24","open":4.181684,"high":4.320634,"low":4.177175,"close":4.310404},{"date":"2001-08-27","open":4.310404,"high":4.339488,"low":4.276116,"close":4.289596},{"date":"2001-08-28","open":4.300547,"high":4.327439,"low":4.220901,"close":4.232908},{"date":"2001-08-29","open":4.234451,"high":4.259015,"low":4.151158,"close":4.164467},{"date":"2001-08-30","open":4.163103,"high":4.19887,"low":4.050666,"close":4.068577},{"date":"2001-08-31","open":4.077393,"high":4.159672,"low":4.045905,"close":4.099747},{"date":"2001-09-04","open":4.105686,"high":4.227589,"low":4.089315,"close":4.13935},{"date":"2001-09-05","open":4.142377,"high":4.156369,"low":4.056987,"close":4.128931},{"date":"2001-09-06","open":4.130438,"high":4.137989,"low":4.012446,"close":4.023273},{"date":"2001-09-07","open":4.023273,"high":4.03207,"low":3.91222,"close":3.946856},{"date":"2001-09-10","open":3.967044,"high":4.007819,"low":3.920899,"close":3.991743},{"date":"2001-09-17","open":3.754433,"high":3.80676,"low":3.540819,"close":3.563533},{"date":"2001-09-18","open":3.569656,"high":3.637192,"low":3.524829,"close":3.56486},{"date":"2001-09-19","open":3.56486,"high":3.599827,"low":3.349048,"close":3.476223},{"date":"2001-09-20","open":3.479795,"high":3.515917,"low":3.368081,"close":3.397308},{"date":"2001-09-21","open":3.374023,"high":3.391457,"low":3.191723,"close":3.297371},{"date":"2001-09-24","open":3.296246,"high":3.501528,"low":3.285034,"close":3.449467},{"date":"2001-09-25","open":3.442367,"high":3.521953,"low":3.418938,"close":3.469054},{"date":"2001-09-26","open":3.469054,"high":3.517029,"low":3.396409,"close":3.416011},{"date":"2001-09-27","open":3.413695,"high":3.50747,"low":3.380427,"close":3.474113},{"date":"2001-09-28","open":3.477672,"high":3.570978,"low":3.447073,"close":3.540612},{"date":"2001-10-01","open":3.544229,"high":3.566084,"low":3.491193,"close":3.538501},{"date":"2001-10-02","open":3.538501,"high":3.621529,"low":3.518605,"close":3.61406},{"date":"2001-10-03","open":3.609097,"high":3.699278,"low":3.556967,"close":3.684811},{"date":"2001-10-04","open":3.684811,"high":3.737056,"low":3.640709,"close":3.668141},{"date":"2001-10-05","open":3.668107,"high":3.677469,"low":3.585773,"close":3.662838},{"date":"2001-10-08","open":3.646596,"high":3.667819,"low":3.571747,"close":3.621132},{"date":"2001-10-09","open":3.619898,"high":3.675665,"low":3.586896,"close":3.647739},{"date":"2001-10-10","open":3.643966,"high":3.793827,"low":3.62022,"close":3.770457},{"date":"2001-10-11","open":3.78233,"high":3.90743,"low":3.767829,"close":3.883333},{"date":"2001-10-12","open":3.883333,"high":3.883333,"low":3.742234,"close":3.820966},{"date":"2001-10-15","open":3.826323,"high":3.864248,"low":3.759379,"close":3.855607},{"date":"2001-10-16","open":3.855607,"high":3.906596,"low":3.833322,"close":3.879604},{"date":"2001-10-17","open":3.880976,"high":3.920397,"low":3.780091,"close":3.79257},{"date":"2001-10-18","open":3.789901,"high":3.860817,"low":3.736539,"close":3.819192},{"date":"2001-10-19","open":3.81374,"high":3.857676,"low":3.757072,"close":3.824296},{"date":"2001-10-22","open":3.821574,"high":3.954206,"low":3.811997,"close":3.947483},{"date":"2001-10-23","open":3.944625,"high":3.989074,"low":3.89881,"close":3.923255},{"date":"2001-10-24","open":3.924674,"high":3.948787,"low":3.893223,"close":3.927615},{"date":"2001-10-25","open":3.927615,"high":3.98439,"low":3.82773,"close":3.954313},{"date":"2001-10-26","open":3.961433,"high":4.002198,"low":3.922007,"close":3.969134},{"date":"2001-10-29","open":3.967708,"high":3.971988,"low":3.84695,"close":3.855202},{"date":"2001-10-30","open":3.853824,"high":3.857961,"low":3.736206,"close":3.768812},{"date":"2001-10-31","open":3.768812,"high":3.850914,"low":3.744865,"close":3.778182},{"date":"2001-11-01","open":3.778182,"high":3.882725,"low":3.734715,"close":3.86213},{"date":"2001-11-02","open":3.86213,"high":3.885984,"low":3.818175,"close":3.871795},{"date":"2001-11-05","open":3.882857,"high":3.97386,"low":3.871795,"close":3.94576},{"date":"2001-11-06","open":3.94153,"high":4.013369,"low":3.902244,"close":3.993076},{"date":"2001-11-07","open":3.981708,"high":4.020771,"low":3.948138,"close":3.966584},{"date":"2001-11-08","open":3.967994,"high":4.103143,"low":3.965233,"close":4.036593},{"date":"2001-11-09","open":4.027872,"high":4.052761,"low":3.993997,"close":4.034246},{"date":"2001-11-12","open":4.034246,"high":4.039287,"low":3.887858,"close":4.014106},{"date":"2001-11-13","open":4.009788,"high":4.12433,"low":4.001181,"close":4.097446},{"date":"2001-11-14","open":4.10335,"high":4.139438,"low":4.053202,"close":4.105072},{"date":"2001-11-15","open":4.108027,"high":4.175018,"low":4.081481,"close":4.149074},{"date":"2001-11-16","open":4.15209,"high":4.176479,"low":4.098368,"close":4.142052},{"date":"2001-11-19","open":4.142052,"high":4.227176,"low":4.142052,"close":4.217882},{"date":"2001-11-20","open":4.216337,"high":4.229174,"low":4.168504,"close":4.182504},{"date":"2001-11-21","open":4.180973,"high":4.202501,"low":4.127804,"close":4.16342},{"date":"2001-11-26","open":4.219883,"high":4.253784,"low":4.195351,"close":4.247413},{"date":"2001-11-27","open":4.247413,"high":4.270852,"low":4.16506,"close":4.204462},{"date":"2001-11-28","open":4.206001,"high":4.206001,"low":4.102873,"close":4.117184},{"date":"2001-11-29","open":4.097749,"high":4.154463,"low":4.072033,"close":4.15071},{"date":"2001-11-30","open":4.14769,"high":4.178188,"low":4.106616,"close":4.144962},{"date":"2001-12-03","open":4.140443,"high":4.140443,"low":4.039397,"close":4.065851},{"date":"2001-12-04","open":4.061467,"high":4.146324,"low":4.057728,"close":4.143322},{"date":"2001-12-05","open":4.138097,"high":4.281722,"low":4.138097,"close":4.262017},{"date":"2001-12-06","open":4.260466,"high":4.282299,"low":4.226606,"close":4.244},{"date":"2001-12-07","open":4.237836,"high":4.257935,"low":4.177818,"close":4.216636},{"date":"2001-12-10","open":4.216636,"high":4.263195,"low":4.145726,"close":4.175568},{"date":"2001-12-11","open":4.174039,"high":4.229658,"low":4.148939,"close":4.165482},{"date":"2001-12-12","open":4.160908,"high":4.184677,"low":4.097562,"close":4.142332},{"date":"2001-12-13","open":4.142332,"high":4.145352,"low":4.064909,"close":4.076402},{"date":"2001-12-14","open":4.074918,"high":4.120818,"low":3.99187,"close":4.031192},{"date":"2001-12-17","open":4.034088,"high":4.105776,"low":4.025314,"close":4.076033},{"date":"2001-12-18","open":4.077498,"high":4.117584,"low":4.03113,"close":4.068779},{"date":"2001-12-19","open":4.068779,"high":4.181567,"low":4.038256,"close":4.165072},{"date":"2001-12-20","open":4.165072,"high":4.174837,"low":4.115271,"close":4.122712},{"date":"2001-12-21","open":4.121222,"high":4.148445,"low":4.079921,"close":4.11387},{"date":"2001-12-26","open":4.105631,"high":4.166715,"low":4.089496,"close":4.110765},{"date":"2001-12-27","open":4.106359,"high":4.171341,"low":4.093198,"close":4.166835},{"date":"2001-12-28","open":4.169838,"high":4.215128,"low":4.160841,"close":4.194436},{"date":"2001-12-31","open":4.192922,"high":4.199494,"low":4.107478,"close":4.114982},{"date":"2002-01-02","open":4.107621,"high":4.150503,"low":4.060865,"close":4.135638},{"date":"2002-01-03","open":4.138602,"high":4.203716,"low":4.115585,"close":4.184093},{"date":"2002-01-04","open":4.181091,"high":4.238293,"low":4.158041,"close":4.199534},{"date":"2002-01-07","open":4.195027,"high":4.233705,"low":4.148128,"close":4.17673},{"date":"2002-01-08","open":4.172242,"high":4.19246,"low":4.14563,"close":4.157271},{"date":"2002-01-09","open":4.155782,"high":4.208817,"low":4.041719,"close":4.071695},{"date":"2002-01-10","open":4.071695,"high":4.094352,"low":3.97393,"close":4.024182},{"date":"2002-01-11","open":4.021384,"high":4.058138,"low":3.971741,"close":3.981926},{"date":"2002-01-14","open":3.98331,"high":4.012609,"low":3.957406,"close":3.984634},{"date":"2002-01-15","open":3.987426,"high":4.059399,"low":3.980672,"close":4.025957},{"date":"2002-01-16","open":4.028787,"high":4.042998,"low":3.889238,"close":3.920619},{"date":"2002-01-17","open":3.921983,"high":4.010102,"low":3.907034,"close":4.000281},{"date":"2002-01-18","open":4.001687,"high":4.027157,"low":3.948209,"close":3.978758},{"date":"2002-01-22","open":3.991434,"high":4.037198,"low":3.937689,"close":3.972001},{"date":"2002-01-23","open":3.974822,"high":4.068799,"low":3.956905,"close":4.045106},{"date":"2002-01-24","open":4.045106,"high":4.106306,"low":4.033536,"close":4.066631},{"date":"2002-01-25","open":4.062253,"high":4.091697,"low":4.033691,"close":4.06048},{"date":"2002-01-28","open":4.061935,"high":4.095791,"low":4.026662,"close":4.068438},{"date":"2002-01-29","open":4.069899,"high":4.103427,"low":3.901776,"close":3.911301},{"date":"2002-01-30","open":3.894692,"high":3.958031,"low":3.804643,"close":3.936267},{"date":"2002-01-31","open":3.943237,"high":4.010681,"low":3.924216,"close":3.995051},{"date":"2002-02-01","open":3.99364,"high":4.002125,"low":3.885064,"close":3.912831},{"date":"2002-02-04","open":3.910105,"high":3.923776,"low":3.759897,"close":3.77263},{"date":"2002-02-05","open":3.773931,"high":3.796414,"low":3.611007,"close":3.644333},{"date":"2002-02-06","open":3.645552,"high":3.682088,"low":3.487961,"close":3.632283},{"date":"2002-02-07","open":3.63472,"high":3.689815,"low":3.56745,"close":3.59338},{"date":"2002-02-08","open":3.587413,"high":3.647039,"low":3.490336,"close":3.601248},{"date":"2002-02-11","open":3.611928,"high":3.725327,"low":3.596189,"close":3.696609},{"date":"2002-02-12","open":3.696609,"high":3.736333,"low":3.647421,"close":3.675738},{"date":"2002-02-13","open":3.67818,"high":3.785676,"low":3.669649,"close":3.728367},{"date":"2002-02-14","open":3.727124,"high":3.767906,"low":3.694122,"close":3.719121},{"date":"2002-02-15","open":3.715408,"high":3.742345,"low":3.647041,"close":3.694145},{"date":"2002-02-19","open":3.699095,"high":3.768532,"low":3.613489,"close":3.68985},{"date":"2002-02-20","open":3.686084,"high":3.772999,"low":3.646843,"close":3.752495},{"date":"2002-02-21","open":3.758918,"high":3.791738,"low":3.668048,"close":3.682964},{"date":"2002-02-22","open":3.68171,"high":3.746336,"low":3.642,"close":3.713254},{"date":"2002-02-25","open":3.723403,"high":3.822432,"low":3.715786,"close":3.787743},{"date":"2002-02-26","open":3.80463,"high":3.823903,"low":3.690854,"close":3.720255},{"date":"2002-02-27","open":3.720255,"high":3.79284,"low":3.675425,"close":3.742043},{"date":"2002-02-28","open":3.738262,"high":3.785251,"low":3.707638,"close":3.725109},{"date":"2002-03-01","open":3.721352,"high":3.830085,"low":3.6891,"close":3.792828},{"date":"2002-03-04","open":3.7941,"high":3.884983,"low":3.763494,"close":3.883676},{"date":"2002-03-05","open":3.883676,"high":3.935214,"low":3.82358,"close":3.893139},{"date":"2002-03-06","open":3.893139,"high":3.982536,"low":3.881729,"close":3.956346},{"date":"2002-03-07","open":3.957692,"high":4.034335,"low":3.911251,"close":3.984647},{"date":"2002-03-08","open":3.984647,"high":4.067846,"low":3.984647,"close":4.010713},{"date":"2002-03-11","open":4.016247,"high":4.047723,"low":3.957611,"close":4.010505},{"date":"2002-03-12","open":4.01326,"high":4.021549,"low":3.913017,"close":3.967257},{"date":"2002-03-13","open":3.972665,"high":3.976731,"low":3.900407,"close":3.928148},{"date":"2002-03-14","open":3.925476,"high":3.982903,"low":3.915238,"close":3.959615},{"date":"2002-03-15","open":3.960976,"high":4.032077,"low":3.954184,"close":4.019855},{"date":"2002-03-18","open":3.986872,"high":4.009333,"low":3.962872,"close":3.984786},{"date":"2002-03-19","open":3.984786,"high":4.02172,"low":3.964456,"close":3.994164},{"date":"2002-03-20","open":3.994164,"high":4.01334,"low":3.926389,"close":3.939295},{"date":"2002-03-21","open":3.939295,"high":3.957177,"low":3.881063,"close":3.935824},{"date":"2002-03-22","open":3.937167,"high":3.947065,"low":3.843519,"close":3.859879},{"date":"2002-03-25","open":3.854698,"high":3.876861,"low":3.790589,"close":3.802049},{"date":"2002-03-26","open":3.803327,"high":3.87762,"low":3.792259,"close":3.835883},{"date":"2002-03-27","open":3.835883,"high":3.870908,"low":3.745727,"close":3.787492},{"date":"2002-03-28","open":3.766305,"high":3.829022,"low":3.742904,"close":3.778038},{"date":"2002-04-01","open":3.774309,"high":3.802054,"low":3.716765,"close":3.769034},{"date":"2002-04-02","open":3.76532,"high":3.799006,"low":3.689766,"close":3.702801},{"date":"2002-04-03","open":3.704008,"high":3.769778,"low":3.635325,"close":3.708072},{"date":"2002-04-04","open":3.709295,"high":3.768167,"low":3.684408,"close":3.729603},{"date":"2002-04-05","open":3.740751,"high":3.790334,"low":3.692249,"close":3.73},{"date":"2002-04-08","open":3.733721,"high":3.76014,"low":3.67777,"close":3.734783},{"date":"2002-04-09","open":3.733543,"high":3.771023,"low":3.701458,"close":3.73222},{"date":"2002-04-10","open":3.733467,"high":3.797852,"low":3.690327,"close":3.737091},{"date":"2002-04-11","open":3.739563,"high":3.744518,"low":3.623997,"close":3.642541},{"date":"2002-04-12","open":3.642541,"high":3.695682,"low":3.63341,"close":3.66791},{"date":"2002-04-15","open":3.66791,"high":3.711252,"low":3.620053,"close":3.666611},{"date":"2002-04-16","open":3.669052,"high":3.786121,"low":3.664174,"close":3.767513},{"date":"2002-04-17","open":3.768771,"high":3.794374,"low":3.702604,"close":3.718857},{"date":"2002-04-18","open":3.716403,"high":3.733454,"low":3.613322,"close":3.684371},{"date":"2002-04-19","open":3.684371,"high":3.739053,"low":3.677006,"close":3.713432},{"date":"2002-04-22","open":3.715885,"high":3.71957,"low":3.622608,"close":3.648979},{"date":"2002-04-23","open":3.647777,"high":3.670862,"low":3.600721,"close":3.614445},{"date":"2002-04-24","open":3.614445,"high":3.642655,"low":3.567962,"close":3.586417},{"date":"2002-04-25","open":3.585241,"high":3.59042,"low":3.501646,"close":3.536876},{"date":"2002-04-26","open":3.536876,"high":3.576035,"low":3.444192,"close":3.448638},{"date":"2002-04-29","open":3.451956,"high":3.480484,"low":3.399233,"close":3.420385},{"date":"2002-04-30","open":3.419288,"high":3.520715,"low":3.406342,"close":3.482924},{"date":"2002-05-01","open":3.48405,"high":3.539252,"low":3.418774,"close":3.511506},{"date":"2002-05-02","open":3.514914,"high":3.553956,"low":3.483253,"close":3.514452},{"date":"2002-05-03","open":3.517872,"high":3.521299,"low":3.406278,"close":3.434976},{"date":"2002-05-06","open":3.437176,"high":3.460791,"low":3.365249,"close":3.379358},{"date":"2002-05-07","open":3.379358,"high":3.422793,"low":3.335326,"close":3.364828},{"date":"2002-05-08","open":3.364828,"high":3.532014,"low":3.347656,"close":3.529498},{"date":"2002-05-09","open":3.528354,"high":3.530642,"low":3.452125,"close":3.463557},{"date":"2002-05-10","open":3.462439,"high":3.470248,"low":3.375817,"close":3.388982},{"date":"2002-05-13","open":3.386806,"high":3.472827,"low":3.377885,"close":3.456288},{"date":"2002-05-14","open":3.456288,"high":3.574438,"low":3.451847,"close":3.56723},{"date":"2002-05-15","open":3.566071,"high":3.602708,"low":3.52066,"close":3.530971},{"date":"2002-05-16","open":3.530971,"high":3.559877,"low":3.504408,"close":3.541535},{"date":"2002-05-17","open":3.539252,"high":3.576568,"low":3.510787,"close":3.559312},{"date":"2002-05-20","open":3.559312,"high":3.565045,"low":3.443669,"close":3.455316},{"date":"2002-05-21","open":3.455316,"high":3.501752,"low":3.400819,"close":3.416261},{"date":"2002-05-22","open":3.417342,"high":3.441128,"low":3.363477,"close":3.411938},{"date":"2002-05-23","open":3.410867,"high":3.476236,"low":3.342252,"close":3.398637},{"date":"2002-05-24","open":3.401798,"high":3.435891,"low":3.355628,"close":3.379545},{"date":"2002-05-28","open":3.384822,"high":3.39581,"low":3.285175,"close":3.315489},{"date":"2002-05-29","open":3.315489,"high":3.327647,"low":3.262023,"close":3.280061},{"date":"2002-05-30","open":3.267013,"high":3.29381,"low":3.215188,"close":3.258831},{"date":"2002-05-31","open":3.258831,"high":3.320818,"low":3.224288,"close":3.258443},{"date":"2002-06-03","open":3.258443,"high":3.285486,"low":3.155994,"close":3.175709},{"date":"2002-06-04","open":3.165085,"high":3.181448,"low":3.134185,"close":3.165116},{"date":"2002-06-05","open":3.168006,"high":3.270352,"low":3.162374,"close":3.259547},{"date":"2002-06-06","open":3.259547,"high":3.267663,"low":3.144244,"close":3.15884},{"date":"2002-06-07","open":3.155934,"high":3.185384,"low":3.079349,"close":3.157744},{"date":"2002-06-10","open":3.166502,"high":3.259592,"low":3.15426,"close":3.226103},{"date":"2002-06-11","open":3.226103,"high":3.28187,"low":3.15656,"close":3.162559},{"date":"2002-06-12","open":3.158541,"high":3.197278,"low":3.106848,"close":3.17739},{"date":"2002-06-13","open":3.17838,"high":3.222513,"low":3.139583,"close":3.169733},{"date":"2002-06-14","open":3.169733,"high":3.169733,"low":3.029722,"close":3.149687},{"date":"2002-06-17","open":3.151658,"high":3.261473,"low":3.149687,"close":3.257372},{"date":"2002-06-18","open":3.260447,"high":3.281305,"low":3.219613,"close":3.244104},{"date":"2002-06-19","open":3.241063,"high":3.244559,"low":3.151331,"close":3.184483},{"date":"2002-06-20","open":3.174572,"high":3.186951,"low":3.087246,"close":3.108712},{"date":"2002-06-21","open":3.105833,"high":3.117379,"low":3.025322,"close":3.042572},{"date":"2002-06-24","open":3.039766,"high":3.090071,"low":2.962618,"close":3.057345},{"date":"2002-06-25","open":3.070585,"high":3.160163,"low":3.004966,"close":3.045679},{"date":"2002-06-26","open":3.03715,"high":3.053515,"low":2.919485,"close":3.034695},{"date":"2002-06-27","open":3.030915,"high":3.126128,"low":2.997636,"close":3.099625},{"date":"2002-06-28","open":3.103509,"high":3.226377,"low":3.071193,"close":3.153297},{"date":"2002-07-01","open":3.147281,"high":3.191463,"low":3.066339,"close":3.080948},{"date":"2002-07-02","open":3.092752,"high":3.092752,"low":3.018966,"close":3.027107},{"date":"2002-07-03","open":3.028074,"high":3.07343,"low":2.974451,"close":3.064536},{"date":"2002-07-08","open":3.185282,"high":3.215405,"low":3.100414,"close":3.126336},{"date":"2002-07-09","open":3.120345,"high":3.136824,"low":3.005084,"close":3.010521},{"date":"2002-07-10","open":3.00862,"high":3.04373,"low":2.894904,"close":2.9212},{"date":"2002-07-11","open":2.913802,"high":2.961938,"low":2.830474,"close":2.919931},{"date":"2002-07-12","open":2.925457,"high":2.964181,"low":2.879641,"close":2.916714},{"date":"2002-07-15","open":2.915791,"high":2.915791,"low":2.736372,"close":2.869428},{"date":"2002-07-16","open":2.868531,"high":2.899779,"low":2.792188,"close":2.837606},{"date":"2002-07-17","open":2.837953,"high":2.934812,"low":2.807497,"close":2.851873},{"date":"2002-07-18","open":2.851811,"high":2.869153,"low":2.768312,"close":2.780069},{"date":"2002-07-19","open":2.779193,"high":2.779193,"low":2.583037,"close":2.61732},{"date":"2002-07-22","open":2.616543,"high":2.650931,"low":2.493898,"close":2.534312},{"date":"2002-07-23","open":2.535096,"high":2.657111,"low":2.460989,"close":2.551823},{"date":"2002-07-24","open":2.549409,"high":2.752918,"low":2.469532,"close":2.70851},{"date":"2002-07-25","open":2.707608,"high":2.764098,"low":2.612388,"close":2.70804},{"date":"2002-07-26","open":2.700193,"high":2.838103,"low":2.691307,"close":2.811869},{"date":"2002-07-29","open":2.812797,"high":2.980637,"low":2.810016,"close":2.972751},{"date":"2002-07-30","open":2.953219,"high":2.997727,"low":2.877073,"close":2.950261},{"date":"2002-07-31","open":2.94641,"high":3.00079,"low":2.890159,"close":2.986959},{"date":"2002-08-01","open":2.986959,"high":3.035698,"low":2.876402,"close":2.891046},{"date":"2002-08-02","open":2.890196,"high":2.893133,"low":2.756456,"close":2.796893},{"date":"2002-08-05","open":2.795988,"high":2.801426,"low":2.67557,"close":2.695736},{"date":"2002-08-06","open":2.694866,"high":2.852985,"low":2.688789,"close":2.797169},{"date":"2002-08-07","open":2.796259,"high":2.858621,"low":2.692781,"close":2.773711},{"date":"2002-08-08","open":2.775467,"high":2.904264,"low":2.76515,"close":2.900256},{"date":"2002-08-09","open":2.881468,"high":2.950129,"low":2.812662,"close":2.875443},{"date":"2002-08-12","open":2.88,"high":2.884571,"low":2.791304,"close":2.861938},{"date":"2002-08-13","open":2.861938,"high":2.893399,"low":2.788324,"close":2.799019},{"date":"2002-08-14","open":2.797248,"high":2.944672,"low":2.744987,"close":2.933397},{"date":"2002-08-15","open":2.936207,"high":2.983664,"low":2.889144,"close":2.942898},{"date":"2002-08-16","open":2.942898,"high":2.980816,"low":2.88752,"close":2.944737},{"date":"2002-08-19","open":2.944737,"high":3.108399,"low":2.939791,"close":3.089698},{"date":"2002-08-20","open":3.089698,"high":3.089698,"low":2.994409,"close":3.020071},{"date":"2002-08-21","open":3.021044,"high":3.094602,"low":2.994598,"close":3.069382},{"date":"2002-08-22","open":3.067399,"high":3.152565,"low":3.052015,"close":3.122608},{"date":"2002-08-23","open":3.124635,"high":3.150196,"low":3.03586,"close":3.051768},{"date":"2002-08-26","open":3.051768,"high":3.090023,"low":2.982115,"close":3.048071},{"date":"2002-08-27","open":3.048071,"high":3.087274,"low":2.958219,"close":2.978082},{"date":"2002-08-28","open":2.978082,"high":3.008754,"low":2.907386,"close":2.9523},{"date":"2002-08-29","open":2.948506,"high":2.974871,"low":2.869536,"close":2.919211},{"date":"2002-08-30","open":2.919211,"high":2.962496,"low":2.880285,"close":2.91835},{"date":"2002-09-03","open":2.91928,"high":2.930486,"low":2.777809,"close":2.787365},{"date":"2002-09-04","open":2.785596,"high":2.855641,"low":2.761684,"close":2.822749},{"date":"2002-09-05","open":2.826321,"high":2.832594,"low":2.713529,"close":2.749062},{"date":"2002-09-06","open":2.748203,"high":2.816635,"low":2.72267,"close":2.780467},{"date":"2002-09-09","open":2.780467,"high":2.824844,"low":2.712504,"close":2.797274},{"date":"2002-09-10","open":2.799008,"high":2.859491,"low":2.788789,"close":2.847777},{"date":"2002-09-11","open":2.852851,"high":2.924114,"low":2.845193,"close":2.859007},{"date":"2002-09-12","open":2.859007,"high":2.859906,"low":2.753937,"close":2.768134},{"date":"2002-09-13","open":2.76727,"high":2.816246,"low":2.727994,"close":2.797265},{"date":"2002-09-16","open":2.799906,"high":2.81871,"low":2.751753,"close":2.797802},{"date":"2002-09-17","open":2.796924,"high":2.868383,"low":2.738167,"close":2.745192},{"date":"2002-09-18","open":2.745192,"high":2.762421,"low":2.658574,"close":2.701865},{"date":"2002-09-19","open":2.706069,"high":2.711978,"low":2.594123,"close":2.603643},{"date":"2002-09-20","open":2.60284,"high":2.64092,"low":2.579434,"close":2.615687},{"date":"2002-09-23","open":2.613261,"high":2.620552,"low":2.533006,"close":2.572354},{"date":"2002-09-24","open":2.572354,"high":2.579517,"low":2.482174,"close":2.503943},{"date":"2002-09-25","open":2.501588,"high":2.610451,"low":2.495305,"close":2.594747},{"date":"2002-09-26","open":2.595549,"high":2.678549,"low":2.586753,"close":2.6576},{"date":"2002-09-27","open":2.658427,"high":2.670884,"low":2.559084,"close":2.576674},{"date":"2002-09-30","open":2.571868,"high":2.575872,"low":2.453096,"close":2.507011},{"date":"2002-10-01","open":2.513969,"high":2.636598,"low":2.500985,"close":2.631626},{"date":"2002-10-02","open":2.61959,"high":2.655642,"low":2.554079,"close":2.564777},{"date":"2002-10-03","open":2.564777,"high":2.608758,"low":2.510753,"close":2.540167},{"date":"2002-10-04","open":2.542533,"high":2.580938,"low":2.453956,"close":2.476276},{"date":"2002-10-07","open":2.47551,"high":2.508411,"low":2.414308,"close":2.430455},{"date":"2002-10-08","open":2.430455,"high":2.537202,"low":2.406607,"close":2.500157},{"date":"2002-10-09","open":2.502507,"high":2.504862,"low":2.414566,"close":2.421322},{"date":"2002-10-10","open":2.421322,"high":2.545802,"low":2.390019,"close":2.532829},{"date":"2002-10-11","open":2.533627,"high":2.663519,"low":2.524082,"close":2.633417},{"date":"2002-10-14","open":2.633417,"high":2.662011,"low":2.594331,"close":2.641055},{"date":"2002-10-15","open":2.641884,"high":2.815559,"low":2.635265,"close":2.811966},{"date":"2002-10-16","open":2.808381,"high":2.812863,"low":2.713181,"close":2.732825},{"date":"2002-10-17","open":2.732825,"high":2.855047,"low":2.72676,"close":2.816143},{"date":"2002-10-18","open":2.814341,"high":2.850145,"low":2.761568,"close":2.822822},{"date":"2002-10-21","open":2.821921,"high":2.897041,"low":2.777792,"close":2.888347},{"date":"2002-10-22","open":2.88742,"high":2.891131,"low":2.811086,"close":2.83852},{"date":"2002-10-23","open":2.835808,"high":2.870404,"low":2.782866,"close":2.866731},{"date":"2002-10-24","open":2.866731,"high":2.921191,"low":2.808307,"close":2.835797},{"date":"2002-10-25","open":2.83034,"high":2.880045,"low":2.785991,"close":2.859669},{"date":"2002-10-28","open":2.86058,"high":2.894545,"low":2.80516,"close":2.820754},{"date":"2002-10-29","open":2.819861,"high":2.821159,"low":2.722428,"close":2.773185},{"date":"2002-10-30","open":2.772313,"high":2.829583,"low":2.763011,"close":2.810697},{"date":"2002-10-31","open":2.808039,"high":2.844399,"low":2.760433,"close":2.78191},{"date":"2002-11-01","open":2.782784,"high":2.841837,"low":2.725807,"close":2.822556},{"date":"2002-11-04","open":2.822556,"high":2.915736,"low":2.821672,"close":2.850173},{"date":"2002-11-05","open":2.849279,"high":2.877254,"low":2.826077,"close":2.873164},{"date":"2002-11-06","open":2.873164,"high":2.918222,"low":2.83788,"close":2.905819},{"date":"2002-11-07","open":2.90308,"high":2.90308,"low":2.795272,"close":2.81287},{"date":"2002-11-08","open":2.811118,"high":2.838771,"low":2.756167,"close":2.781287},{"date":"2002-11-11","open":2.781287,"high":2.795189,"low":2.714556,"close":2.724471},{"date":"2002-11-12","open":2.722778,"high":2.785981,"low":2.695969,"close":2.719279},{"date":"2002-11-13","open":2.719279,"high":2.815489,"low":2.679932,"close":2.767419},{"date":"2002-11-14","open":2.766552,"high":2.850788,"low":2.760494,"close":2.842722},{"date":"2002-11-15","open":2.842722,"high":2.861396,"low":2.786648,"close":2.835245},{"date":"2002-11-18","open":2.837898,"high":2.879315,"low":2.802118,"close":2.81891},{"date":"2002-11-19","open":2.818028,"high":2.841965,"low":2.785683,"close":2.812861},{"date":"2002-11-20","open":2.811097,"high":2.881921,"low":2.799281,"close":2.878306},{"date":"2002-11-21","open":2.878306,"high":2.948077,"low":2.868372,"close":2.94005},{"date":"2002-11-22","open":2.9382,"high":2.96139,"low":2.883261,"close":2.899813},{"date":"2002-11-25","open":2.905245,"high":2.957242,"low":2.874564,"close":2.934476},{"date":"2002-11-26","open":2.936324,"high":2.936324,"low":2.870947,"close":2.874756},{"date":"2002-11-27","open":2.872044,"high":2.969403,"low":2.867535,"close":2.963605},{"date":"2002-12-02","open":2.934221,"high":3.01415,"low":2.904571,"close":2.93416},{"date":"2002-12-03","open":2.935082,"high":2.93785,"low":2.855859,"close":2.866594},{"date":"2002-12-04","open":2.86838,"high":2.885995,"low":2.802804,"close":2.839926},{"date":"2002-12-05","open":2.842565,"high":2.864439,"low":2.78054,"close":2.784244},{"date":"2002-12-06","open":2.786812,"high":2.819464,"low":2.71503,"close":2.788841},{"date":"2002-12-09","open":2.789694,"high":2.80255,"low":2.724404,"close":2.732006},{"date":"2002-12-10","open":2.730334,"high":2.800836,"low":2.726995,"close":2.78979},{"date":"2002-12-11","open":2.78807,"high":2.811928,"low":2.749939,"close":2.780215},{"date":"2002-12-12","open":2.779361,"high":2.794985,"low":2.689655,"close":2.714785},{"date":"2002-12-13","open":2.713967,"high":2.726278,"low":2.638788,"close":2.664709},{"date":"2002-12-16","open":2.666307,"high":2.733173,"low":2.631598,"close":2.696682},{"date":"2002-12-17","open":2.698281,"high":2.709545,"low":2.62898,"close":2.671568},{"date":"2002-12-18","open":2.671568,"high":2.683477,"low":2.589907,"close":2.600292},{"date":"2002-12-19","open":2.592543,"high":2.619254,"low":2.474895,"close":2.551948},{"date":"2002-12-20","open":2.548271,"high":2.648348,"low":2.534394,"close":2.626862},{"date":"2002-12-23","open":2.633755,"high":2.653425,"low":2.580278,"close":2.596586},{"date":"2002-12-24","open":2.598842,"high":2.600348,"low":2.554509,"close":2.569738},{"date":"2002-12-26","open":2.569738,"high":2.621491,"low":2.531318,"close":2.546251},{"date":"2002-12-27","open":2.541886,"high":2.56395,"low":2.481875,"close":2.503289},{"date":"2002-12-30","open":2.501143,"high":2.575474,"low":2.480701,"close":2.555623},{"date":"2002-12-31","open":2.553397,"high":2.581007,"low":2.494835,"close":2.526766},{"date":"2003-01-02","open":2.531128,"high":2.651779,"low":2.526766,"close":2.623463},{"date":"2003-01-03","open":2.627254,"high":2.652066,"low":2.554653,"close":2.584158},{"date":"2003-01-06","open":2.584158,"high":2.658402,"low":2.54507,"close":2.638483},{"date":"2003-01-07","open":2.639983,"high":2.698,"low":2.613437,"close":2.654386},{"date":"2003-01-08","open":2.657443,"high":2.67361,"low":2.551461,"close":2.568247},{"date":"2003-01-09","open":2.566074,"high":2.640996,"low":2.545259,"close":2.622477},{"date":"2003-01-10","open":2.627705,"high":2.661598,"low":2.574081,"close":2.613609},{"date":"2003-01-13","open":2.617297,"high":2.659414,"low":2.594401,"close":2.608448},{"date":"2003-01-14","open":2.609918,"high":2.650526,"low":2.595663,"close":2.643757},{"date":"2003-01-15","open":2.645258,"high":2.674477,"low":2.593945,"close":2.615266},{"date":"2003-01-16","open":2.616011,"high":2.641272,"low":2.540334,"close":2.554035},{"date":"2003-01-17","open":2.554749,"high":2.574163,"low":2.506328,"close":2.52741},{"date":"2003-01-21","open":2.532379,"high":2.563667,"low":2.478693,"close":2.482853},{"date":"2003-01-22","open":2.480078,"high":2.486696,"low":2.435183,"close":2.440567},{"date":"2003-01-23","open":2.439211,"high":2.472917,"low":2.384797,"close":2.433068},{"date":"2003-01-24","open":2.433736,"high":2.44581,"low":2.322285,"close":2.338219},{"date":"2003-01-27","open":2.340761,"high":2.348967,"low":2.259165,"close":2.294207},{"date":"2003-01-28","open":2.294207,"high":2.355021,"low":2.289249,"close":2.320378},{"date":"2003-01-29","open":2.323518,"high":2.376799,"low":2.278718,"close":2.359705},{"date":"2003-01-30","open":2.355204,"high":2.380963,"low":2.273006,"close":2.284582},{"date":"2003-01-31","open":2.283964,"high":2.332418,"low":2.254736,"close":2.318342},{"date":"2003-02-03","open":2.319599,"high":2.345104,"low":2.295948,"close":2.315178},{"date":"2003-02-04","open":2.312688,"high":2.31331,"low":2.211026,"close":2.232693},{"date":"2003-02-05","open":2.230931,"high":2.31,"low":2.154836,"close":2.236453},{"date":"2003-02-06","open":2.240611,"high":2.287886,"low":2.208455,"close":2.260993},{"date":"2003-02-07","open":2.265883,"high":2.30068,"low":2.201012,"close":2.239379},{"date":"2003-02-10","open":2.239984,"high":2.303054,"low":2.20372,"close":2.29536},{"date":"2003-02-11","open":2.297883,"high":2.335235,"low":2.253113,"close":2.284298},{"date":"2003-02-12","open":2.279901,"high":2.360624,"low":2.23387,"close":2.319207},{"date":"2003-02-13","open":2.319207,"high":2.356528,"low":2.245308,"close":2.285071},{"date":"2003-02-14","open":2.285071,"high":2.392235,"low":2.272811,"close":2.3705},{"date":"2003-02-18","open":2.39842,"high":2.486501,"low":2.392235,"close":2.472175},{"date":"2003-02-19","open":2.477212,"high":2.485894,"low":2.39449,"close":2.414657},{"date":"2003-02-20","open":2.411901,"high":2.428159,"low":2.356507,"close":2.370717},{"date":"2003-02-21","open":2.369374,"high":2.428148,"low":2.342197,"close":2.410944},{"date":"2003-02-24","open":2.410259,"high":2.420576,"low":2.32382,"close":2.336083},{"date":"2003-02-25","open":2.33281,"high":2.39188,"low":2.269939,"close":2.379597},{"date":"2003-02-26","open":2.382301,"high":2.391403,"low":2.318878,"close":2.337052},{"date":"2003-02-27","open":2.334415,"high":2.436187,"low":2.318067,"close":2.418486},{"date":"2003-02-28","open":2.41709,"high":2.452939,"low":2.38202,"close":2.401228},{"date":"2003-03-03","open":2.40466,"high":2.469119,"low":2.379937,"close":2.389951},{"date":"2003-03-04","open":2.388584,"high":2.390358,"low":2.316033,"close":2.326606},{"date":"2003-03-05","open":2.325948,"high":2.355578,"low":2.282609,"close":2.349519},{"date":"2003-03-06","open":2.347525,"high":2.353517,"low":2.293928,"close":2.303446},{"date":"2003-03-07","open":2.303446,"high":2.390634,"low":2.261583,"close":2.362183},{"date":"2003-03-10","open":2.343483,"high":2.346801,"low":2.268833,"close":2.275874},{"date":"2003-03-11","open":2.275232,"high":2.335102,"low":2.251195,"close":2.283885},{"date":"2003-03-12","open":2.281282,"high":2.32492,"low":2.245659,"close":2.320225},{"date":"2003-03-13","open":2.322235,"high":2.506084,"low":2.319556,"close":2.475893},{"date":"2003-03-14","open":2.483254,"high":2.531258,"low":2.439647,"close":2.47555},{"date":"2003-03-17","open":2.462382,"high":2.577031,"low":2.395511,"close":2.558689},{"date":"2003-03-18","open":2.556415,"high":2.593299,"low":2.517944,"close":2.565739},{"date":"2003-03-19","open":2.552887,"high":2.61738,"low":2.525543,"close":2.599703},{"date":"2003-03-20","open":2.60125,"high":2.650995,"low":2.54145,"close":2.62964},{"date":"2003-03-21","open":2.631731,"high":2.749847,"low":2.618356,"close":2.746979},{"date":"2003-03-24","open":2.733567,"high":2.745296,"low":2.606653,"close":2.622853},{"date":"2003-03-25","open":2.618879,"high":2.688268,"low":2.578744,"close":2.664453},{"date":"2003-03-26","open":2.661211,"high":2.667682,"low":2.614575,"close":2.635414},{"date":"2003-03-27","open":2.635414,"high":2.662656,"low":2.576847,"close":2.644702},{"date":"2003-03-28","open":2.623927,"high":2.640801,"low":2.581199,"close":2.597774},{"date":"2003-03-31","open":2.589982,"high":2.592315,"low":2.499793,"close":2.517602},{"date":"2003-04-01","open":2.526601,"high":2.574059,"low":2.498085,"close":2.561098},{"date":"2003-04-02","open":2.599092,"high":2.69686,"low":2.589683,"close":2.666162},{"date":"2003-04-03","open":2.705467,"high":2.734228,"low":2.647688,"close":2.690973},{"date":"2003-04-04","open":2.708436,"high":2.727843,"low":2.678401,"close":2.695859},{"date":"2003-04-07","open":2.739557,"high":2.827781,"low":2.7125,"close":2.731006},{"date":"2003-04-08","open":2.73525,"high":2.761445,"low":2.692151,"close":2.720006},{"date":"2003-04-09","open":2.719164,"high":2.758315,"low":2.641807,"close":2.654782},{"date":"2003-04-10","open":2.656411,"high":2.683226,"low":2.631168,"close":2.662939},{"date":"2003-04-11","open":2.677665,"high":2.730572,"low":2.631976,"close":2.643227},{"date":"2003-04-14","open":2.66268,"high":2.727234,"low":2.646449,"close":2.724623},{"date":"2003-04-15","open":2.727141,"high":2.762771,"low":2.698439,"close":2.736743},{"date":"2003-04-16","open":2.742642,"high":2.77466,"low":2.684801,"close":2.696629},{"date":"2003-04-17","open":2.692503,"high":2.737611,"low":2.674779,"close":2.727656},{"date":"2003-04-21","open":2.727656,"high":2.741178,"low":2.655217,"close":2.671488},{"date":"2003-04-22","open":2.67309,"high":2.7429,"low":2.63272,"close":2.722133},{"date":"2003-04-23","open":2.727836,"high":2.77448,"low":2.711234,"close":2.768967},{"date":"2003-04-24","open":2.768967,"high":2.773144,"low":2.702504,"close":2.719875},{"date":"2003-04-25","open":2.733743,"high":2.738672,"low":2.678365,"close":2.693467},{"date":"2003-04-28","open":2.693467,"high":2.786495,"low":2.678218,"close":2.732497},{"date":"2003-04-29","open":2.736584,"high":2.789737,"low":2.722139,"close":2.748024},{"date":"2003-04-30","open":2.744737,"high":2.760509,"low":2.67832,"close":2.701591},{"date":"2003-05-01","open":2.703184,"high":2.716928,"low":2.626033,"close":2.67611},{"date":"2003-05-02","open":2.677674,"high":2.743396,"low":2.65218,"close":2.72511},{"date":"2003-05-05","open":2.721123,"high":2.738651,"low":2.690774,"close":2.704466},{"date":"2003-05-06","open":2.68955,"high":2.750615,"low":2.68205,"close":2.725758},{"date":"2003-05-07","open":2.713095,"high":2.759776,"low":2.683691,"close":2.716598},{"date":"2003-05-08","open":2.704743,"high":2.72456,"low":2.627771,"close":2.639145},{"date":"2003-05-09","open":2.636877,"high":2.69098,"low":2.633104,"close":2.675294},{"date":"2003-05-12","open":2.671465,"high":2.716901,"low":2.63407,"close":2.685735},{"date":"2003-05-13","open":2.686498,"high":2.714151,"low":2.6666,"close":2.690748},{"date":"2003-05-14","open":2.691517,"high":2.716633,"low":2.633737,"close":2.664624},{"date":"2003-05-15","open":2.664624,"high":2.699972,"low":2.634091,"close":2.683305},{"date":"2003-05-16","open":2.686351,"high":2.698094,"low":2.626189,"close":2.66075},{"date":"2003-05-19","open":2.637709,"high":2.646581,"low":2.521178,"close":2.526811},{"date":"2003-05-20","open":2.529588,"high":2.542143,"low":2.461673,"close":2.509495},{"date":"2003-05-21","open":2.507443,"high":2.538049,"low":2.449558,"close":2.480978},{"date":"2003-05-22","open":2.47898,"high":2.550586,"low":2.473298,"close":2.531568},{"date":"2003-05-23","open":2.532944,"high":2.558687,"low":2.498438,"close":2.530423},{"date":"2003-05-27","open":2.517453,"high":2.606018,"low":2.47354,"close":2.586949},{"date":"2003-05-28","open":2.592589,"high":2.675376,"low":2.586768,"close":2.610131},{"date":"2003-05-29","open":2.601583,"high":2.664304,"low":2.550485,"close":2.561748},{"date":"2003-05-30","open":2.561748,"high":2.670484,"low":2.561057,"close":2.63564},{"date":"2003-06-02","open":2.647225,"high":2.710714,"low":2.616318,"close":2.63416},{"date":"2003-06-03","open":2.641355,"high":2.670931,"low":2.62013,"close":2.652361},{"date":"2003-06-04","open":2.648024,"high":2.723601,"low":2.644293,"close":2.712431},{"date":"2003-06-05","open":2.718412,"high":2.736705,"low":2.640027,"close":2.679675},{"date":"2003-06-06","open":2.679675,"high":2.782137,"low":2.668498,"close":2.709904},{"date":"2003-06-09","open":2.708418,"high":2.730127,"low":2.651554,"close":2.691478},{"date":"2003-06-10","open":2.691478,"high":2.797841,"low":2.689253,"close":2.791497},{"date":"2003-06-11","open":2.789915,"high":2.827324,"low":2.741927,"close":2.800337},{"date":"2003-06-12","open":2.799551,"high":2.852745,"low":2.779781,"close":2.821447},{"date":"2003-06-13","open":2.819853,"high":2.844331,"low":2.751663,"close":2.767665},{"date":"2003-06-16","open":2.76148,"high":2.835512,"low":2.731721,"close":2.809953},{"date":"2003-06-17","open":2.809172,"high":2.828217,"low":2.753733,"close":2.780814},{"date":"2003-06-18","open":2.780814,"high":2.843473,"low":2.75311,"close":2.823058},{"date":"2003-06-19","open":2.819118,"high":2.844501,"low":2.731243,"close":2.749309},{"date":"2003-06-20","open":2.749309,"high":2.816442,"low":2.736529,"close":2.791393},{"date":"2003-06-23","open":2.78359,"high":2.836724,"low":2.727882,"close":2.777702},{"date":"2003-06-24","open":2.777702,"high":2.852556,"low":2.754868,"close":2.836602},{"date":"2003-06-25","open":2.834967,"high":2.858576,"low":2.782929,"close":2.789817},{"date":"2003-06-26","open":2.798623,"high":2.871994,"low":2.792658,"close":2.864091},{"date":"2003-06-27","open":2.865756,"high":2.880513,"low":2.805327,"close":2.825528},{"date":"2003-06-30","open":2.825528,"high":2.855181,"low":2.796897,"close":2.814034},{"date":"2003-07-01","open":2.813222,"high":2.840971,"low":2.719333,"close":2.793062},{"date":"2003-07-02","open":2.795447,"high":2.83694,"low":2.780413,"close":2.826365},{"date":"2003-07-03","open":2.826365,"high":2.848554,"low":2.790409,"close":2.805864},{"date":"2003-07-07","open":2.825975,"high":2.891202,"low":2.795519,"close":2.882951},{"date":"2003-07-08","open":2.885435,"high":2.944892,"low":2.863331,"close":2.926365},{"date":"2003-07-09","open":2.926365,"high":2.941572,"low":2.882385,"close":2.914248},{"date":"2003-07-10","open":2.910017,"high":2.929582,"low":2.842861,"close":2.869124},{"date":"2003-07-11","open":2.888402,"high":2.923926,"low":2.859994,"close":2.892321},{"date":"2003-07-14","open":2.891483,"high":2.950915,"low":2.866571,"close":2.886314},{"date":"2003-07-15","open":2.888806,"high":2.960733,"low":2.852519,"close":2.923495},{"date":"2003-07-16","open":2.921787,"high":2.946183,"low":2.871698,"close":2.896533},{"date":"2003-07-17","open":2.894584,"high":2.916667,"low":2.832417,"close":2.85138},{"date":"2003-07-18","open":2.85802,"high":2.899533,"low":2.822628,"close":2.860121},{"date":"2003-07-21","open":2.862594,"high":2.864245,"low":2.769316,"close":2.788604},{"date":"2003-07-22","open":2.786223,"high":2.832637,"low":2.765099,"close":2.817536},{"date":"2003-07-23","open":2.819949,"high":2.825749,"low":2.72922,"close":2.753788},{"date":"2003-07-24","open":2.756091,"high":2.805871,"low":2.695988,"close":2.709357},{"date":"2003-07-25","open":2.712351,"high":2.77728,"low":2.681728,"close":2.752701},{"date":"2003-07-28","open":2.75422,"high":2.778895,"low":2.702176,"close":2.73094},{"date":"2003-07-29","open":2.738445,"high":2.767082,"low":2.69335,"close":2.735084},{"date":"2003-07-30","open":2.725289,"high":2.783567,"low":2.711661,"close":2.757582},{"date":"2003-07-31","open":2.757582,"high":2.829831,"low":2.747607,"close":2.783333},{"date":"2003-08-01","open":2.78177,"high":2.862168,"low":2.742673,"close":2.818143},{"date":"2003-08-04","open":2.810869,"high":2.832615,"low":2.748124,"close":2.800855},{"date":"2003-08-05","open":2.800057,"high":2.813685,"low":2.73828,"close":2.749032},{"date":"2003-08-06","open":2.749032,"high":2.786236,"low":2.709645,"close":2.744268},{"date":"2003-08-07","open":2.745047,"high":2.777464,"low":2.714986,"close":2.750974},{"date":"2003-08-08","open":2.750974,"high":2.774675,"low":2.712618,"close":2.731461},{"date":"2003-08-11","open":2.732989,"high":2.756531,"low":2.680083,"close":2.699119},{"date":"2003-08-12","open":2.702094,"high":2.753433,"low":2.696478,"close":2.750972},{"date":"2003-08-13","open":2.750972,"high":2.778555,"low":2.679918,"close":2.705609},{"date":"2003-08-14","open":2.705609,"high":2.737814,"low":2.658243,"close":2.695265},{"date":"2003-08-15","open":2.696733,"high":2.724101,"low":2.685986,"close":2.716397},{"date":"2003-08-18","open":2.716397,"high":2.78649,"low":2.715652,"close":2.777827},{"date":"2003-08-19","open":2.777056,"high":2.808004,"low":2.735844,"close":2.761295},{"date":"2003-08-20","open":2.762817,"high":2.771444,"low":2.706735,"close":2.725613},{"date":"2003-08-21","open":2.725613,"high":2.80815,"low":2.715571,"close":2.772996},{"date":"2003-08-22","open":2.772996,"high":2.813832,"low":2.717273,"close":2.72594},{"date":"2003-08-25","open":2.725192,"high":2.748092,"low":2.70438,"close":2.742025},{"date":"2003-08-26","open":2.741269,"high":2.76972,"low":2.679297,"close":2.717366},{"date":"2003-08-27","open":2.720333,"high":2.738886,"low":2.646058,"close":2.664501},{"date":"2003-08-28","open":2.665214,"high":2.713838,"low":2.649439,"close":2.698708},{"date":"2003-08-29","open":2.697257,"high":2.722207,"low":2.637256,"close":2.675186},{"date":"2003-09-02","open":2.675186,"high":2.737858,"low":2.643875,"close":2.730403},{"date":"2003-09-03","open":2.726761,"high":2.775249,"low":2.713008,"close":2.73672},{"date":"2003-09-04","open":2.73672,"high":2.776288,"low":2.71859,"close":2.748583},{"date":"2003-09-05","open":2.748583,"high":2.767437,"low":2.673116,"close":2.697095},{"date":"2003-09-08","open":2.697095,"high":2.755298,"low":2.696383,"close":2.742265},{"date":"2003-09-09","open":2.743723,"high":2.743723,"low":2.65369,"close":2.672858},{"date":"2003-09-10","open":2.671462,"high":2.69539,"low":2.628162,"close":2.652637},{"date":"2003-09-11","open":2.651246,"high":2.717274,"low":2.641547,"close":2.66917},{"date":"2003-09-12","open":2.667769,"high":2.710393,"low":2.631097,"close":2.702653},{"date":"2003-09-15","open":2.704806,"high":2.730361,"low":2.681455,"close":2.701837},{"date":"2003-09-16","open":2.703277,"high":2.764188,"low":2.688951,"close":2.747784},{"date":"2003-09-17","open":2.748518,"high":2.762025,"low":2.710397,"close":2.719242},{"date":"2003-09-18","open":2.715643,"high":2.764912,"low":2.692257,"close":2.752396},{"date":"2003-09-19","open":2.754584,"high":2.765258,"low":2.683719,"close":2.706451},{"date":"2003-09-22","open":2.698698,"high":2.698698,"low":2.617065,"close":2.634097},{"date":"2003-09-23","open":2.635455,"high":2.68051,"low":2.626742,"close":2.658992},{"date":"2003-09-24","open":2.661055,"high":2.676273,"low":2.596988,"close":2.598816},{"date":"2003-09-25","open":2.594807,"high":2.63546,"low":2.541185,"close":2.602516},{"date":"2003-09-26","open":2.601167,"high":2.639963,"low":2.570529,"close":2.610922},{"date":"2003-09-29","open":2.61229,"high":2.648317,"low":2.577855,"close":2.626775},{"date":"2003-09-30","open":2.624035,"high":2.629519,"low":2.543297,"close":2.579565},{"date":"2003-10-01","open":2.580902,"high":2.65438,"low":2.570909,"close":2.644727},{"date":"2003-10-02","open":2.643354,"high":2.675052,"low":2.612477,"close":2.658952},{"date":"2003-10-03","open":2.662422,"high":2.831907,"low":2.636279,"close":2.783378},{"date":"2003-10-06","open":2.769903,"high":2.797517,"low":2.749532,"close":2.770828},{"date":"2003-10-07","open":2.768603,"high":2.783954,"low":2.713564,"close":2.750794},{"date":"2003-10-08","open":2.75298,"high":2.771276,"low":2.723804,"close":2.749415},{"date":"2003-10-09","open":2.748684,"high":2.84395,"low":2.73704,"close":2.808897},{"date":"2003-10-10","open":2.802077,"high":2.810802,"low":2.765661,"close":2.77482},{"date":"2003-10-13","open":2.772596,"high":2.834099,"low":2.762267,"close":2.782406},{"date":"2003-10-14","open":2.783147,"high":2.815156,"low":2.757923,"close":2.789686},{"date":"2003-10-15","open":2.789686,"high":2.832769,"low":2.770651,"close":2.805575},{"date":"2003-10-16","open":2.803321,"high":2.836584,"low":2.779659,"close":2.813692},{"date":"2003-10-17","open":2.820494,"high":2.870095,"low":2.778263,"close":2.79237},{"date":"2003-10-20","open":2.787128,"high":2.820437,"low":2.762277,"close":2.790278},{"date":"2003-10-21","open":2.791023,"high":2.808168,"low":2.725725,"close":2.738298},{"date":"2003-10-22","open":2.741887,"high":2.746206,"low":2.65049,"close":2.663806},{"date":"2003-10-23","open":2.661054,"high":2.701383,"low":2.643365,"close":2.685117},{"date":"2003-10-24","open":2.686512,"high":2.690008,"low":2.591145,"close":2.643654},{"date":"2003-10-27","open":2.647735,"high":2.688472,"low":2.645013,"close":2.656182},{"date":"2003-10-28","open":2.657552,"high":2.733133,"low":2.652766,"close":2.730282},{"date":"2003-10-29","open":2.730282,"high":2.760531,"low":2.687661,"close":2.708295},{"date":"2003-10-30","open":2.708995,"high":2.752444,"low":2.662806,"close":2.723569},{"date":"2003-10-31","open":2.726406,"high":2.755338,"low":2.685839,"close":2.731955},{"date":"2003-11-03","open":2.731245,"high":2.81923,"low":2.724164,"close":2.808327},{"date":"2003-11-04","open":2.805351,"high":2.807582,"low":2.757472,"close":2.771711},{"date":"2003-11-05","open":2.771711,"high":2.781693,"low":2.714679,"close":2.748393},{"date":"2003-11-06","open":2.747675,"high":2.788886,"low":2.72567,"close":2.779222},{"date":"2003-11-07","open":2.781414,"high":2.821753,"low":2.740026,"close":2.747027},{"date":"2003-11-10","open":2.745594,"high":2.750326,"low":2.696184,"close":2.70781},{"date":"2003-11-11","open":2.70781,"high":2.715622,"low":2.680349,"close":2.695956},{"date":"2003-11-12","open":2.69665,"high":2.731047,"low":2.636196,"close":2.679823},{"date":"2003-11-13","open":2.682615,"high":2.693493,"low":2.642972,"close":2.684276},{"date":"2003-11-14","open":2.683595,"high":2.69825,"low":2.624211,"close":2.63907},{"date":"2003-11-17","open":2.629161,"high":2.721114,"low":2.588847,"close":2.665722},{"date":"2003-11-18","open":2.665722,"high":2.686399,"low":2.594079,"close":2.600981},{"date":"2003-11-19","open":2.600981,"high":2.658391,"low":2.580858,"close":2.639757},{"date":"2003-11-20","open":2.639089,"high":2.669592,"low":2.599799,"close":2.625476},{"date":"2003-11-21","open":2.622811,"high":2.642144,"low":2.589653,"close":2.614343},{"date":"2003-11-24","open":2.613024,"high":2.696258,"low":2.611047,"close":2.687305},{"date":"2003-11-25","open":2.687305,"high":2.716431,"low":2.668642,"close":2.694682},{"date":"2003-11-26","open":2.69744,"high":2.709805,"low":2.607662,"close":2.667465},{"date":"2003-12-01","open":2.652795,"high":2.690975,"low":2.619307,"close":2.650124},{"date":"2003-12-02","open":2.65078,"high":2.676043,"low":2.617248,"close":2.636233},{"date":"2003-12-03","open":2.635582,"high":2.671059,"low":2.626122,"close":2.630262},{"date":"2003-12-04","open":2.628963,"high":2.670584,"low":2.617307,"close":2.646512},{"date":"2003-12-05","open":2.646512,"high":2.670961,"low":2.601448,"close":2.606187},{"date":"2003-12-08","open":2.606187,"high":2.636406,"low":2.583853,"close":2.624049},{"date":"2003-12-09","open":2.623405,"high":2.637648,"low":2.580171,"close":2.592761},{"date":"2003-12-10","open":2.592127,"high":2.615055,"low":2.548778,"close":2.602088},{"date":"2003-12-11","open":2.605289,"high":2.662113,"low":2.599534,"close":2.642353},{"date":"2003-12-12","open":2.638448,"high":2.648497,"low":2.601462,"close":2.619215},{"date":"2003-12-15","open":2.652198,"high":2.692838,"low":2.592862,"close":2.605611},{"date":"2003-12-16","open":2.604976,"high":2.636462,"low":2.596111,"close":2.632542},{"date":"2003-12-17","open":2.629966,"high":2.673969,"low":2.594816,"close":2.608384},{"date":"2003-12-18","open":2.605227,"high":2.667075,"low":2.59643,"close":2.649428},{"date":"2003-12-19","open":2.647496,"high":2.672202,"low":2.631529,"close":2.655916},{"date":"2003-12-22","open":2.659809,"high":2.672225,"low":2.633067,"close":2.657282},{"date":"2003-12-23","open":2.658575,"high":2.678101,"low":2.650473,"close":2.662828},{"date":"2003-12-24","open":2.662828,"high":2.665694,"low":2.642636,"close":2.650291},{"date":"2003-12-29","open":2.652202,"high":2.687694,"low":2.631188,"close":2.671515},{"date":"2003-12-30","open":2.670229,"high":2.672808,"low":2.647547,"close":2.659732},{"date":"2003-12-31","open":2.659094,"high":2.681514,"low":2.643905,"close":2.672242},{"date":"2004-01-05","open":2.659501,"high":2.693759,"low":2.603899,"close":2.641761},{"date":"2004-01-06","open":2.645497,"high":2.667758,"low":2.591981,"close":2.655175},{"date":"2004-01-07","open":2.655802,"high":2.678549,"low":2.624471,"close":2.667132},{"date":"2004-01-08","open":2.670927,"high":2.709887,"low":2.640634,"close":2.667107},{"date":"2004-01-09","open":2.667107,"high":2.688008,"low":2.618925,"close":2.628538},{"date":"2004-01-12","open":2.625462,"high":2.662535,"low":2.608564,"close":2.642358},{"date":"2004-01-13","open":2.647323,"high":2.669196,"low":2.610463,"close":2.644387},{"date":"2004-01-14","open":2.640028,"high":2.705144,"low":2.635684,"close":2.678957},{"date":"2004-01-15","open":2.685321,"high":2.787034,"low":2.671116,"close":2.76988},{"date":"2004-01-16","open":2.767848,"high":2.809539,"low":2.75304,"close":2.800565},{"date":"2004-01-20","open":2.800565,"high":2.816486,"low":2.746493,"close":2.75798},{"date":"2004-01-21","open":2.75798,"high":2.820147,"low":2.743279,"close":2.790905},{"date":"2004-01-22","open":2.793622,"high":2.817806,"low":2.76557,"close":2.789417},{"date":"2004-01-23","open":2.790098,"high":2.829791,"low":2.752663,"close":2.797917},{"date":"2004-01-26","open":2.800662,"high":2.849273,"low":2.787686,"close":2.840841},{"date":"2004-01-27","open":2.84644,"high":2.866212,"low":2.774127,"close":2.789685},{"date":"2004-01-28","open":2.788326,"high":2.81514,"low":2.714458,"close":2.721852},{"date":"2004-01-29","open":2.739029,"high":2.853811,"low":2.720921,"close":2.839534},{"date":"2004-01-30","open":2.835984,"high":2.839685,"low":2.796256,"close":2.807471},{"date":"2004-02-02","open":2.806078,"high":2.892278,"low":2.789686,"close":2.843125},{"date":"2004-02-03","open":2.847404,"high":2.853588,"low":2.79686,"close":2.840785},{"date":"2004-02-04","open":2.835114,"high":2.844342,"low":2.799253,"close":2.804381},{"date":"2004-02-05","open":2.807177,"high":2.843565,"low":2.79781,"close":2.829965},{"date":"2004-02-06","open":2.832806,"high":2.888751,"low":2.750829,"close":2.827214},{"date":"2004-02-09","open":2.832821,"high":2.839851,"low":2.789447,"close":2.797766},{"date":"2004-02-10","open":2.797766,"high":2.819617,"low":2.769886,"close":2.814595},{"date":"2004-02-11","open":2.813212,"high":2.857928,"low":2.769285,"close":2.818992},{"date":"2004-02-12","open":2.808734,"high":2.82174,"low":2.778571,"close":2.781531},{"date":"2004-02-13","open":2.787588,"high":2.841759,"low":2.735024,"close":2.789216},{"date":"2004-02-17","open":2.764318,"high":2.804889,"low":2.747746,"close":2.777887},{"date":"2004-02-18","open":2.789272,"high":2.811953,"low":2.759337,"close":2.790262},{"date":"2004-02-19","open":2.799077,"high":2.835463,"low":2.779569,"close":2.795662},{"date":"2004-02-20","open":2.794981,"high":2.914601,"low":2.764563,"close":2.874648},{"date":"2004-02-23","open":2.863855,"high":2.894951,"low":2.836776,"close":2.857476},{"date":"2004-02-24","open":2.859624,"high":2.889523,"low":2.801062,"close":2.813958},{"date":"2004-02-25","open":2.814653,"high":2.914097,"low":2.813636,"close":2.887326},{"date":"2004-02-26","open":2.887326,"high":2.934092,"low":2.860136,"close":2.894842},{"date":"2004-02-27","open":2.89636,"high":2.935712,"low":2.865964,"close":2.885433},{"date":"2004-03-01","open":2.880352,"high":2.912557,"low":2.837522,"close":2.892818},{"date":"2004-03-02","open":2.889925,"high":2.956391,"low":2.854715,"close":2.917979},{"date":"2004-03-03","open":2.920203,"high":2.968676,"low":2.903732,"close":2.931067},{"date":"2004-03-04","open":2.92883,"high":2.948609,"low":2.903561,"close":2.937106},{"date":"2004-03-05","open":2.936359,"high":2.962134,"low":2.857637,"close":2.880627},{"date":"2004-03-08","open":2.8835,"high":2.908576,"low":2.85529,"close":2.861561},{"date":"2004-03-09","open":2.859422,"high":2.864719,"low":2.797343,"close":2.819728},{"date":"2004-03-10","open":2.826716,"high":2.870128,"low":2.773734,"close":2.807619},{"date":"2004-03-11","open":2.807619,"high":2.834743,"low":2.754346,"close":2.76005},{"date":"2004-03-12","open":2.755926,"high":2.83632,"low":2.740233,"close":2.832583},{"date":"2004-03-15","open":2.829722,"high":2.829722,"low":2.751521,"close":2.763989},{"date":"2004-03-16","open":2.763989,"high":2.78998,"low":2.724512,"close":2.758818},{"date":"2004-03-17","open":2.758133,"high":2.801095,"low":2.725644,"close":2.760378},{"date":"2004-03-18","open":2.757669,"high":2.770121,"low":2.686414,"close":2.728714},{"date":"2004-03-19","open":2.729377,"high":2.744366,"low":2.683003,"close":2.689072},{"date":"2004-03-22","open":2.691681,"high":2.696914,"low":2.600334,"close":2.623084},{"date":"2004-03-23","open":2.624341,"high":2.650433,"low":2.594035,"close":2.604643},{"date":"2004-03-24","open":2.605884,"high":2.647192,"low":2.586629,"close":2.61459},{"date":"2004-03-25","open":2.620869,"high":2.675614,"low":2.607718,"close":2.660566},{"date":"2004-03-26","open":2.665681,"high":2.68675,"low":2.608797,"close":2.624491},{"date":"2004-03-29","open":2.626357,"high":2.69892,"low":2.620147,"close":2.691129},{"date":"2004-03-30","open":2.685335,"high":2.699545,"low":2.64445,"close":2.665563},{"date":"2004-03-31","open":2.665563,"high":2.682234,"low":2.617176,"close":2.629489},{"date":"2004-04-01","open":2.634409,"high":2.666518,"low":2.600924,"close":2.640322},{"date":"2004-04-02","open":2.64217,"high":2.735508,"low":2.629895,"close":2.702509},{"date":"2004-04-05","open":2.699314,"high":2.775802,"low":2.698913,"close":2.7638},{"date":"2004-04-06","open":2.761147,"high":2.763136,"low":2.717614,"close":2.735017},{"date":"2004-04-07","open":2.733714,"high":2.743513,"low":2.677982,"close":2.691834},{"date":"2004-04-08","open":2.694378,"high":2.738903,"low":2.671344,"close":2.708153},{"date":"2004-04-12","open":2.703013,"high":2.744713,"low":2.692791,"close":2.720836},{"date":"2004-04-13","open":2.72019,"high":2.83053,"low":2.671009,"close":2.770272},{"date":"2004-04-14","open":2.768914,"high":2.852695,"low":2.745657,"close":2.816904},{"date":"2004-04-15","open":2.814093,"high":2.862393,"low":2.78378,"close":2.834145},{"date":"2004-04-16","open":2.825632,"high":2.859874,"low":2.794198,"close":2.825224},{"date":"2004-04-19","open":2.820184,"high":2.834073,"low":2.779434,"close":2.831057},{"date":"2004-04-20","open":2.833882,"high":2.874741,"low":2.78201,"close":2.807306},{"date":"2004-04-21","open":2.810835,"high":2.884982,"low":2.804095,"close":2.871972},{"date":"2004-04-22","open":2.875646,"high":2.928678,"low":2.84398,"close":2.893958},{"date":"2004-04-23","open":2.889556,"high":2.904171,"low":2.857744,"close":2.882487},{"date":"2004-04-26","open":2.883944,"high":2.904083,"low":2.840797,"close":2.863162},{"date":"2004-04-27","open":2.861719,"high":2.893162,"low":2.840245,"close":2.851691},{"date":"2004-04-28","open":2.849549,"high":2.963828,"low":2.80425,"close":2.908551},{"date":"2004-04-29","open":2.906292,"high":2.994164,"low":2.852098,"close":2.877525},{"date":"2004-04-30","open":2.870851,"high":2.899637,"low":2.829619,"close":2.857548},{"date":"2004-05-03","open":2.847262,"high":2.897488,"low":2.839231,"close":2.883845},{"date":"2004-05-04","open":2.883101,"high":2.91481,"low":2.824594,"close":2.857453},{"date":"2004-05-05","open":2.852357,"high":2.881101,"low":2.827979,"close":2.847969},{"date":"2004-05-06","open":2.845801,"high":2.89801,"low":2.801469,"close":2.868151},{"date":"2004-05-07","open":2.868151,"high":2.958168,"low":2.809795,"close":2.89818},{"date":"2004-05-10","open":2.89818,"high":2.959063,"low":2.842628,"close":2.870663},{"date":"2004-05-11","open":2.870663,"high":2.92496,"low":2.859337,"close":2.904162},{"date":"2004-05-12","open":2.894952,"high":2.907417,"low":2.799272,"close":2.905163},{"date":"2004-05-13","open":2.905932,"high":2.956488,"low":2.879114,"close":2.92462},{"date":"2004-05-14","open":2.92384,"high":2.953108,"low":2.879704,"close":2.905595},{"date":"2004-05-17","open":2.897911,"high":2.907909,"low":2.813031,"close":2.855901},{"date":"2004-05-18","open":2.854397,"high":2.913715,"low":2.853646,"close":2.903671},{"date":"2004-05-19","open":2.901356,"high":2.940521,"low":2.838305,"close":2.842507},{"date":"2004-05-20","open":2.843992,"high":2.889001,"low":2.834021,"close":2.877649},{"date":"2004-05-21","open":2.873852,"high":2.901425,"low":2.812264,"close":2.841154},{"date":"2004-05-24","open":2.838204,"high":2.873904,"low":2.82257,"close":2.840057},{"date":"2004-05-25","open":2.838585,"high":2.891485,"low":2.796769,"close":2.865731},{"date":"2004-05-26","open":2.866469,"high":2.881089,"low":2.830681,"close":2.871337},{"date":"2004-05-27","open":2.872076,"high":2.896032,"low":2.816014,"close":2.839402},{"date":"2004-05-28","open":2.828658,"high":2.853088,"low":2.809296,"close":2.837883},{"date":"2004-06-01","open":2.83,"high":2.847324,"low":2.784692,"close":2.83561},{"date":"2004-06-02","open":2.832744,"high":2.885166,"low":2.810653,"close":2.866217},{"date":"2004-06-03","open":2.867678,"high":2.898789,"low":2.836093,"close":2.871278},{"date":"2004-06-04","open":2.866855,"high":2.929105,"low":2.844943,"close":2.865714},{"date":"2004-06-07","open":2.86206,"high":2.908799,"low":2.840334,"close":2.890798},{"date":"2004-06-08","open":2.889334,"high":2.92043,"low":2.866574,"close":2.915212},{"date":"2004-06-09","open":2.915956,"high":2.975977,"low":2.880494,"close":2.936994},{"date":"2004-06-10","open":2.936232,"high":2.965736,"low":2.912796,"close":2.939653},{"date":"2004-06-14","open":2.963416,"high":2.965736,"low":2.900388,"close":2.928917},{"date":"2004-06-15","open":2.92968,"high":2.97349,"low":2.885359,"close":2.912297},{"date":"2004-06-16","open":2.907062,"high":2.957228,"low":2.896618,"close":2.942783},{"date":"2004-06-17","open":2.938206,"high":2.948907,"low":2.890203,"close":2.906418},{"date":"2004-06-18","open":2.906418,"high":2.941529,"low":2.846636,"close":2.868385},{"date":"2004-06-21","open":2.868385,"high":2.894329,"low":2.839005,"close":2.865146},{"date":"2004-06-22","open":2.860071,"high":2.883033,"low":2.829316,"close":2.868293},{"date":"2004-06-23","open":2.866119,"high":2.910165,"low":2.845688,"close":2.892693},{"date":"2004-06-24","open":2.894156,"high":2.903597,"low":2.821634,"close":2.82689},{"date":"2004-06-25","open":2.830397,"high":2.854222,"low":2.80822,"close":2.813566},{"date":"2004-06-28","open":2.813566,"high":2.855072,"low":2.790237,"close":2.824196},{"date":"2004-06-29","open":2.824196,"high":2.911151,"low":2.814048,"close":2.892566},{"date":"2004-06-30","open":2.890359,"high":2.918878,"low":2.85331,"close":2.902901},{"date":"2004-07-01","open":2.900686,"high":2.901424,"low":2.831006,"close":2.847982},{"date":"2004-07-02","open":2.846546,"high":2.876083,"low":2.797659,"close":2.822624},{"date":"2004-07-06","open":2.82404,"high":2.893008,"low":2.784417,"close":2.840229},{"date":"2004-07-07","open":2.838784,"high":2.86027,"low":2.759703,"close":2.77708},{"date":"2004-07-08","open":2.775012,"high":2.795703,"low":2.706836,"close":2.717075},{"date":"2004-07-09","open":2.718407,"high":2.747709,"low":2.71176,"close":2.728144},{"date":"2004-07-12","open":2.726139,"high":2.749039,"low":2.703249,"close":2.728575},{"date":"2004-07-13","open":2.73125,"high":2.78518,"low":2.725912,"close":2.771912},{"date":"2004-07-14","open":2.770534,"high":2.782998,"low":2.721941,"close":2.740311},{"date":"2004-07-15","open":2.740986,"high":2.774092,"low":2.723776,"close":2.736622},{"date":"2004-07-16","open":2.737976,"high":2.759727,"low":2.69804,"close":2.707448},{"date":"2004-07-19","open":2.707448,"high":2.731028,"low":2.68499,"close":2.712913},{"date":"2004-07-20","open":2.711576,"high":2.774281,"low":2.699828,"close":2.7572},{"date":"2004-07-21","open":2.756514,"high":2.826,"low":2.71839,"close":2.753285},{"date":"2004-07-22","open":2.755365,"high":2.786771,"low":2.718556,"close":2.774703},{"date":"2004-07-23","open":2.77681,"high":2.831285,"low":2.732812,"close":2.781562},{"date":"2004-07-26","open":2.779427,"high":2.797997,"low":2.746385,"close":2.77753},{"date":"2004-07-27","open":2.778242,"high":2.842535,"low":2.752844,"close":2.829018},{"date":"2004-07-28","open":2.826827,"high":2.850428,"low":2.772662,"close":2.81599},{"date":"2004-07-29","open":2.798008,"high":2.847768,"low":2.780254,"close":2.823063},{"date":"2004-07-30","open":2.822339,"high":2.832256,"low":2.777817,"close":2.798374},{"date":"2004-08-02","open":2.789165,"high":2.817281,"low":2.761993,"close":2.805832},{"date":"2004-08-03","open":2.807255,"high":2.828783,"low":2.767523,"close":2.773493},{"date":"2004-08-04","open":2.773493,"high":2.805216,"low":2.753718,"close":2.783456},{"date":"2004-08-05","open":2.783456,"high":2.795192,"low":2.727911,"close":2.737335},{"date":"2004-08-06","open":2.735949,"high":2.742197,"low":2.629282,"close":2.646033},{"date":"2004-08-09","open":2.646692,"high":2.671646,"low":2.638814,"close":2.643226},{"date":"2004-08-10","open":2.643882,"high":2.690873,"low":2.640605,"close":2.682177},{"date":"2004-08-11","open":2.682844,"high":2.729674,"low":2.64234,"close":2.703669},{"date":"2004-08-12","open":2.709116,"high":2.715956,"low":2.653733,"close":2.680862},{"date":"2004-08-13","open":2.681538,"high":2.705474,"low":2.638607,"close":2.654038},{"date":"2004-08-16","open":2.649415,"high":2.697604,"low":2.620724,"close":2.663722},{"date":"2004-08-17","open":2.665037,"high":2.699404,"low":2.647388,"close":2.659725},{"date":"2004-08-18","open":2.659071,"high":2.712159,"low":2.647031,"close":2.693483},{"date":"2004-08-19","open":2.69282,"high":2.694808,"low":2.646881,"close":2.666088},{"date":"2004-08-20","open":2.665437,"high":2.700025,"low":2.614131,"close":2.643442},{"date":"2004-08-23","open":2.647903,"high":2.679805,"low":2.638539,"close":2.654264},{"date":"2004-08-24","open":2.65555,"high":2.721058,"low":2.648619,"close":2.706642},{"date":"2004-08-25","open":2.702638,"high":2.73158,"low":2.66384,"close":2.695024},{"date":"2004-08-26","open":2.695682,"high":2.722036,"low":2.677173,"close":2.697974},{"date":"2004-08-27","open":2.699951,"high":2.7515,"low":2.68764,"close":2.732536},{"date":"2004-08-30","open":2.723132,"high":2.733885,"low":2.671731,"close":2.680854},{"date":"2004-08-31","open":2.680854,"high":2.701174,"low":2.64873,"close":2.677595},{"date":"2004-09-01","open":2.679544,"high":2.711415,"low":2.664679,"close":2.692089},{"date":"2004-09-02","open":2.694712,"high":2.744262,"low":2.688716,"close":2.740956},{"date":"2004-09-03","open":2.738942,"high":2.795012,"low":2.724664,"close":2.766783},{"date":"2004-09-07","open":2.757875,"high":2.819363,"low":2.753103,"close":2.807461},{"date":"2004-09-08","open":2.808164,"high":2.829554,"low":2.772653,"close":2.780942},{"date":"2004-09-09","open":2.778173,"high":2.808868,"low":2.766071,"close":2.793157},{"date":"2004-09-10","open":2.791066,"high":2.808236,"low":2.75226,"close":2.783358},{"date":"2004-09-13","open":2.785428,"high":2.818109,"low":2.761431,"close":2.772956},{"date":"2004-09-14","open":2.772956,"high":2.792928,"low":2.749927,"close":2.768908},{"date":"2004-09-15","open":2.768229,"high":2.788065,"low":2.74533,"close":2.754105},{"date":"2004-09-16","open":2.756816,"high":2.785898,"low":2.747352,"close":2.763838},{"date":"2004-09-17","open":2.763838,"high":2.790469,"low":2.746944,"close":2.768768},{"date":"2004-09-20","open":2.768768,"high":2.784481,"low":2.748626,"close":2.757248},{"date":"2004-09-21","open":2.757926,"high":2.785672,"low":2.723786,"close":2.753719},{"date":"2004-09-22","open":2.753047,"high":2.782898,"low":2.700655,"close":2.722641},{"date":"2004-09-23","open":2.723306,"high":2.726763,"low":2.676449,"close":2.686282},{"date":"2004-09-24","open":2.686282,"high":2.726585,"low":2.679139,"close":2.709568},{"date":"2004-09-27","open":2.712879,"high":2.715533,"low":2.677767,"close":2.686925},{"date":"2004-09-28","open":2.687579,"high":2.711634,"low":2.65435,"close":2.68001},{"date":"2004-09-29","open":2.68001,"high":2.701236,"low":2.660788,"close":2.688208},{"date":"2004-09-30","open":2.692103,"high":2.700968,"low":2.637072,"close":2.651237},{"date":"2004-10-01","open":2.651237,"high":2.704038,"low":2.634941,"close":2.686372},{"date":"2004-10-04","open":2.688287,"high":2.758602,"low":2.688287,"close":2.7314},{"date":"2004-10-05","open":2.732058,"high":2.745163,"low":2.685718,"close":2.70243},{"date":"2004-10-06","open":2.701786,"high":2.735449,"low":2.68342,"close":2.719167},{"date":"2004-10-07","open":2.719167,"high":2.726958,"low":2.680816,"close":2.695232},{"date":"2004-10-08","open":2.69459,"high":2.704512,"low":2.629554,"close":2.643439},{"date":"2004-10-11","open":2.646557,"high":2.665562,"low":2.640951,"close":2.655621},{"date":"2004-10-12","open":2.654367,"high":2.714606,"low":2.630292,"close":2.692847},{"date":"2004-10-13","open":2.692847,"high":2.745457,"low":2.65907,"close":2.686083},{"date":"2004-10-14","open":2.677687,"high":2.682772,"low":2.620832,"close":2.630012},{"date":"2004-10-15","open":2.631266,"high":2.658634,"low":2.605532,"close":2.637943},{"date":"2004-10-18","open":2.637943,"high":2.669365,"low":2.616386,"close":2.667672},{"date":"2004-10-19","open":2.66512,"high":2.686758,"low":2.612861,"close":2.616769},{"date":"2004-10-20","open":2.616149,"high":2.622542,"low":2.560847,"close":2.59807},{"date":"2004-10-21","open":2.597458,"high":2.621442,"low":2.56952,"close":2.599836},{"date":"2004-10-22","open":2.601669,"high":2.618478,"low":2.568511,"close":2.574577},{"date":"2004-10-25","open":2.568542,"high":2.57105,"low":2.523819,"close":2.546639},{"date":"2004-10-26","open":2.546662,"high":2.610054,"low":2.542522,"close":2.598433},{"date":"2004-10-27","open":2.597826,"high":2.655092,"low":2.57482,"close":2.644267},{"date":"2004-10-28","open":2.644747,"high":2.681219,"low":2.61578,"close":2.645952},{"date":"2004-10-29","open":2.647816,"high":2.662118,"low":2.616612,"close":2.632045},{"date":"2004-11-01","open":2.625319,"high":2.654356,"low":2.612604,"close":2.640145},{"date":"2004-11-02","open":2.640145,"high":2.728421,"low":2.630877,"close":2.686692},{"date":"2004-11-03","open":2.68473,"high":2.736218,"low":2.65136,"close":2.687353},{"date":"2004-11-04","open":2.687353,"high":2.730771,"low":2.63212,"close":2.696541},{"date":"2004-11-05","open":2.70093,"high":2.751751,"low":2.668797,"close":2.685172},{"date":"2004-11-08","open":2.680851,"high":2.701482,"low":2.66526,"close":2.687794},{"date":"2004-11-09","open":2.685316,"high":2.706552,"low":2.657097,"close":2.668684},{"date":"2004-11-10","open":2.670521,"high":2.701594,"low":2.652316,"close":2.676433},{"date":"2004-11-11","open":2.678899,"high":2.716301,"low":2.666002,"close":2.695177},{"date":"2004-11-12","open":2.697655,"high":2.725362,"low":2.66537,"close":2.701734},{"date":"2004-11-15","open":2.697426,"high":2.714829,"low":2.677826,"close":2.707089},{"date":"2004-11-16","open":2.708947,"high":2.713916,"low":2.66271,"close":2.6684},{"date":"2004-11-17","open":2.6684,"high":2.705349,"low":2.639044,"close":2.655448},{"date":"2004-11-18","open":2.657239,"high":2.691731,"low":2.643705,"close":2.672274},{"date":"2004-11-19","open":2.66926,"high":2.679339,"low":2.60689,"close":2.61821},{"date":"2004-11-22","open":2.621729,"high":2.641067,"low":2.600512,"close":2.621915},{"date":"2004-11-23","open":2.623084,"high":2.644071,"low":2.603712,"close":2.627685},{"date":"2004-11-24","open":2.629446,"high":2.645324,"low":2.618331,"close":2.630225},{"date":"2004-11-29","open":2.61186,"high":2.628882,"low":2.565361,"close":2.585717},{"date":"2004-11-30","open":2.58515,"high":2.619244,"low":2.57358,"close":2.590071},{"date":"2004-12-01","open":2.58884,"high":2.633444,"low":2.564518,"close":2.613227},{"date":"2004-12-02","open":2.612654,"high":2.662804,"low":2.587138,"close":2.631727},{"date":"2004-12-03","open":2.631145,"high":2.660431,"low":2.592121,"close":2.601944},{"date":"2004-12-06","open":2.60422,"high":2.633996,"low":2.586035,"close":2.61077},{"date":"2004-12-07","open":2.612489,"high":2.637544,"low":2.576209,"close":2.59438},{"date":"2004-12-08","open":2.596669,"high":2.721954,"low":2.59438,"close":2.696171},{"date":"2004-12-09","open":2.694942,"high":2.743111,"low":2.649639,"close":2.720128},{"date":"2004-12-10","open":2.708975,"high":2.752252,"low":2.695565,"close":2.729152},{"date":"2004-12-13","open":2.723521,"high":2.751297,"low":2.690217,"close":2.722417},{"date":"2004-12-14","open":2.722417,"high":2.76126,"low":2.714344,"close":2.751841},{"date":"2004-12-15","open":2.751841,"high":2.763018,"low":2.706318,"close":2.72664},{"date":"2004-12-16","open":2.726023,"high":2.762337,"low":2.696692,"close":2.745801},{"date":"2004-12-17","open":2.752081,"high":2.752081,"low":2.690464,"close":2.69632},{"date":"2004-12-20","open":2.695711,"high":2.720846,"low":2.678097,"close":2.693079},{"date":"2004-12-21","open":2.692472,"high":2.730201,"low":2.685814,"close":2.72172},{"date":"2004-12-22","open":2.720492,"high":2.752602,"low":2.710153,"close":2.740304},{"date":"2004-12-23","open":2.739062,"high":2.753312,"low":2.72232,"close":2.732287},{"date":"2004-12-27","open":2.729206,"high":2.738227,"low":2.697381,"close":2.700403},{"date":"2004-12-28","open":2.700403,"high":2.733198,"low":2.697985,"close":2.725219},{"date":"2004-12-29","open":2.728282,"high":2.794314,"low":2.716962,"close":2.776773},{"date":"2004-12-30","open":2.775503,"high":2.798413,"low":2.759004,"close":2.768134},{"date":"2005-01-03","open":2.761267,"high":2.846657,"low":2.734837,"close":2.797487},{"date":"2005-01-04","open":2.792937,"high":2.838606,"low":2.748412,"close":2.768057},{"date":"2005-01-05","open":2.769347,"high":2.800493,"low":2.757326,"close":2.770278},{"date":"2005-01-06","open":2.772225,"high":2.829803,"low":2.762713,"close":2.817576},{"date":"2005-01-07","open":2.814238,"high":2.857622,"low":2.776327,"close":2.827628},{"date":"2005-01-10","open":2.824935,"high":2.855593,"low":2.805588,"close":2.835954},{"date":"2005-01-11","open":2.83663,"high":2.83663,"low":2.788637,"close":2.800639},{"date":"2005-01-12","open":2.796667,"high":2.820993,"low":2.744898,"close":2.784107},{"date":"2005-01-13","open":2.784107,"high":2.803824,"low":2.75172,"close":2.769819},{"date":"2005-01-14","open":2.784228,"high":2.803903,"low":2.781597,"close":2.798299},{"date":"2005-01-18","open":2.806919,"high":2.838111,"low":2.781942,"close":2.824038},{"date":"2005-01-19","open":2.824038,"high":2.830052,"low":2.772495,"close":2.798559},{"date":"2005-01-20","open":2.799882,"high":2.818534,"low":2.771422,"close":2.781377},{"date":"2005-01-21","open":2.780719,"high":2.799549,"low":2.725368,"close":2.735699},{"date":"2005-01-24","open":2.736981,"high":2.749074,"low":2.717772,"close":2.724772},{"date":"2005-01-25","open":2.724772,"high":2.789311,"low":2.718407,"close":2.768088},{"date":"2005-01-26","open":2.766777,"high":2.790603,"low":2.731206,"close":2.750223},{"date":"2005-01-27","open":2.751512,"high":2.777123,"low":2.733357,"close":2.755219},{"date":"2005-01-28","open":2.740434,"high":2.759,"low":2.714103,"close":2.736183},{"date":"2005-01-31","open":2.734905,"high":2.804437,"low":2.73108,"close":2.785357},{"date":"2005-02-01","open":2.784044,"high":2.824846,"low":2.781324,"close":2.812509},{"date":"2005-02-02","open":2.81384,"high":2.833017,"low":2.799435,"close":2.82078},{"date":"2005-02-03","open":2.822114,"high":2.866867,"low":2.79698,"close":2.843226},{"date":"2005-02-04","open":2.842547,"high":2.896438,"low":2.835924,"close":2.892594},{"date":"2005-02-07","open":2.892594,"high":2.908575,"low":2.871128,"close":2.892922},{"date":"2005-02-08","open":2.890835,"high":2.925024,"low":2.886388,"close":2.902003},{"date":"2005-02-09","open":2.904106,"high":2.925468,"low":2.869107,"close":2.87573},{"date":"2005-02-10","open":2.876424,"high":2.90184,"low":2.836325,"close":2.858873},{"date":"2005-02-11","open":2.856826,"high":2.892938,"low":2.818328,"close":2.856161},{"date":"2005-02-14","open":2.856161,"high":2.860024,"low":2.814099,"close":2.822701},{"date":"2005-02-15","open":2.82204,"high":2.8528,"low":2.812036,"close":2.832015},{"date":"2005-02-16","open":2.833341,"high":2.863581,"low":2.819513,"close":2.835184},{"date":"2005-02-17","open":2.833856,"high":2.846839,"low":2.793718,"close":2.801563},{"date":"2005-02-18","open":2.808772,"high":2.817143,"low":2.788426,"close":2.804832},{"date":"2005-02-22","open":2.805487,"high":2.813477,"low":2.713474,"close":2.71721},{"date":"2005-02-23","open":2.716586,"high":2.756397,"low":2.70727,"close":2.730566},{"date":"2005-02-24","open":2.733073,"high":2.769135,"low":2.710634,"close":2.754648},{"date":"2005-02-25","open":2.755913,"high":2.802659,"low":2.745731,"close":2.777734},{"date":"2005-02-28","open":2.779009,"high":2.779009,"low":2.727362,"close":2.750457},{"date":"2005-03-01","open":2.751086,"high":2.806134,"low":2.750457,"close":2.789606},{"date":"2005-03-02","open":2.791536,"high":2.828734,"low":2.768322,"close":2.789488},{"date":"2005-03-03","open":2.789488,"high":2.826598,"low":2.771399,"close":2.809819},{"date":"2005-03-04","open":2.808515,"high":2.845632,"low":2.774398,"close":2.808826},{"date":"2005-03-07","open":2.805601,"high":2.836626,"low":2.799175,"close":2.811634},{"date":"2005-03-08","open":2.811634,"high":2.816383,"low":2.761319,"close":2.764521},{"date":"2005-03-09","open":2.763268,"high":2.772062,"low":2.720767,"close":2.725243},{"date":"2005-03-10","open":2.725858,"high":2.748423,"low":2.707708,"close":2.727221},{"date":"2005-03-11","open":2.726607,"high":2.750034,"low":2.674442,"close":2.685944},{"date":"2005-03-14","open":2.686546,"high":2.738439,"low":2.68527,"close":2.732858},{"date":"2005-03-15","open":2.732239,"high":2.749353,"low":2.692178,"close":2.713525},{"date":"2005-03-16","open":2.711068,"high":2.718452,"low":2.666089,"close":2.674629},{"date":"2005-03-17","open":2.673425,"high":2.726251,"low":2.668931,"close":2.710567},{"date":"2005-03-18","open":2.708716,"high":2.733272,"low":2.685695,"close":2.705595},{"date":"2005-03-21","open":2.70375,"high":2.771785,"low":2.677311,"close":2.744043},{"date":"2005-03-22","open":2.743407,"high":2.76456,"low":2.707093,"close":2.714805},{"date":"2005-03-23","open":2.714177,"high":2.770931,"low":2.702821,"close":2.7563},{"date":"2005-03-24","open":2.759543,"high":2.78131,"low":2.746589,"close":2.75758},{"date":"2005-03-28","open":2.754338,"high":2.78675,"low":2.746589,"close":2.756526},{"date":"2005-03-29","open":2.757173,"high":2.771123,"low":2.721445,"close":2.735587},{"date":"2005-03-30","open":2.717724,"high":2.760607,"low":2.705735,"close":2.750664},{"date":"2005-03-31","open":2.750664,"high":2.764364,"low":2.734098,"close":2.738553},{"date":"2005-04-01","open":2.738553,"high":2.785764,"low":2.713149,"close":2.738548},{"date":"2005-04-04","open":2.738884,"high":2.775159,"low":2.722593,"close":2.760845},{"date":"2005-04-05","open":2.76344,"high":2.786158,"low":2.749229,"close":2.769316},{"date":"2005-04-06","open":2.769316,"high":2.789913,"low":2.749977,"close":2.758784},{"date":"2005-04-07","open":2.758141,"high":2.789328,"low":2.749849,"close":2.780439},{"date":"2005-04-08","open":2.780439,"high":2.794911,"low":2.750652,"close":2.754664},{"date":"2005-04-11","open":2.754664,"high":2.765227,"low":2.730345,"close":2.744447},{"date":"2005-04-12","open":2.74381,"high":2.778823,"low":2.707794,"close":2.766737},{"date":"2005-04-13","open":2.766737,"high":2.769963,"low":2.714716,"close":2.723411},{"date":"2005-04-14","open":2.722779,"high":2.773719,"low":2.693485,"close":2.730381},{"date":"2005-04-15","open":2.732949,"high":2.740038,"low":2.669285,"close":2.679062},{"date":"2005-04-18","open":2.680319,"high":2.705251,"low":2.652548,"close":2.671282},{"date":"2005-04-19","open":2.671905,"high":2.697197,"low":2.633226,"close":2.653729},{"date":"2005-04-20","open":2.652508,"high":2.668591,"low":2.597508,"close":2.604763},{"date":"2005-04-21","open":2.60536,"high":2.675161,"low":2.604167,"close":2.670235},{"date":"2005-04-22","open":2.670235,"high":2.675779,"low":2.615446,"close":2.644904},{"date":"2005-04-25","open":2.644904,"high":2.682143,"low":2.638846,"close":2.66659},{"date":"2005-04-26","open":2.66659,"high":2.673399,"low":2.623161,"close":2.623759},{"date":"2005-04-27","open":2.625348,"high":2.677447,"low":2.608067,"close":2.663856},{"date":"2005-04-28","open":2.663243,"high":2.675567,"low":2.626281,"close":2.643895},{"date":"2005-04-29","open":2.642672,"high":2.678791,"low":2.60089,"close":2.652717},{"date":"2005-05-02","open":2.655153,"high":2.707497,"low":2.648417,"close":2.699559},{"date":"2005-05-03","open":2.697679,"high":2.730845,"low":2.681293,"close":2.714917},{"date":"2005-05-04","open":2.714917,"high":2.750257,"low":2.694755,"close":2.73407},{"date":"2005-05-05","open":2.733434,"high":2.748647,"low":2.697734,"close":2.722614},{"date":"2005-05-06","open":2.722614,"high":2.774441,"low":2.709491,"close":2.743851},{"date":"2005-05-09","open":2.743208,"high":2.771204,"low":2.736032,"close":2.761396},{"date":"2005-05-10","open":2.762043,"high":2.763338,"low":2.712174,"close":2.72545},{"date":"2005-05-11","open":2.724813,"high":2.750634,"low":2.696739,"close":2.736878},{"date":"2005-05-12","open":2.735599,"high":2.787764,"low":2.703783,"close":2.745997},{"date":"2005-05-13","open":2.745347,"high":2.775459,"low":2.709645,"close":2.743166},{"date":"2005-05-16","open":2.741211,"high":2.787542,"low":2.740238,"close":2.780086},{"date":"2005-05-17","open":2.77876,"high":2.801407,"low":2.751744,"close":2.796093},{"date":"2005-05-18","open":2.794762,"high":2.836437,"low":2.781517,"close":2.81005},{"date":"2005-05-19","open":2.810716,"high":2.839309,"low":2.798228,"close":2.830513},{"date":"2005-05-20","open":2.829841,"high":2.858013,"low":2.81451,"close":2.847211},{"date":"2005-05-23","open":2.847211,"high":2.872937,"low":2.840526,"close":2.86366},{"date":"2005-05-24","open":2.862287,"high":2.871913,"low":2.837077,"close":2.858678},{"date":"2005-05-25","open":2.857994,"high":2.862791,"low":2.830453,"close":2.840797},{"date":"2005-05-26","open":2.840119,"high":2.874491,"low":2.833357,"close":2.86512},{"date":"2005-05-27","open":2.866491,"high":2.873886,"low":2.845905,"close":2.855598},{"date":"2005-05-31","open":2.844081,"high":2.883069,"low":2.826809,"close":2.844354},{"date":"2005-06-01","open":2.845713,"high":2.893305,"low":2.836461,"close":2.87819},{"date":"2005-06-02","open":2.877621,"high":2.887512,"low":2.814514,"close":2.834958},{"date":"2005-06-03","open":2.836293,"high":2.843535,"low":2.797541,"close":2.808877},{"date":"2005-06-06","open":2.816816,"high":2.825312,"low":2.777066,"close":2.795308},{"date":"2005-06-07","open":2.796614,"high":2.836344,"low":2.786918,"close":2.805859},{"date":"2005-06-08","open":2.805859,"high":2.818879,"low":2.783602,"close":2.800445},{"date":"2005-06-09","open":2.803074,"high":2.841277,"low":2.788785,"close":2.818423},{"date":"2005-06-10","open":2.819746,"high":2.8361,"low":2.77036,"close":2.790846},{"date":"2005-06-13","open":2.7941,"high":2.829064,"low":2.761234,"close":2.785479},{"date":"2005-06-14","open":2.785479,"high":2.819356,"low":2.783994,"close":2.804356},{"date":"2005-06-15","open":2.806317,"high":2.822617,"low":2.775961,"close":2.800139},{"date":"2005-06-16","open":2.80007,"high":2.818837,"low":2.749076,"close":2.76538},{"date":"2005-06-17","open":2.766575,"high":2.790094,"low":2.744006,"close":2.765818},{"date":"2005-06-20","open":2.770856,"high":2.78016,"low":2.731611,"close":2.763864},{"date":"2005-06-21","open":2.763236,"high":2.792223,"low":2.749229,"close":2.755074},{"date":"2005-06-22","open":2.753823,"high":2.784452,"low":2.746973,"close":2.7607},{"date":"2005-06-23","open":2.760073,"high":2.780457,"low":2.703107,"close":2.709228},{"date":"2005-06-24","open":2.70984,"high":2.729318,"low":2.675011,"close":2.69586},{"date":"2005-06-27","open":2.701973,"high":2.71377,"low":2.688462,"close":2.695698},{"date":"2005-06-28","open":2.69692,"high":2.750549,"low":2.696309,"close":2.745191},{"date":"2005-06-29","open":2.745818,"high":2.766069,"low":2.726797,"close":2.735636},{"date":"2005-06-30","open":2.73626,"high":2.75537,"low":2.703861,"close":2.725532},{"date":"2005-07-01","open":2.729278,"high":2.798808,"low":2.71869,"close":2.785541},{"date":"2005-07-05","open":2.788142,"high":2.854567,"low":2.78294,"close":2.842628},{"date":"2005-07-06","open":2.841958,"high":2.844599,"low":2.805306,"close":2.814935},{"date":"2005-07-07","open":2.81361,"high":2.836592,"low":2.751802,"close":2.823833},{"date":"2005-07-08","open":2.822502,"high":2.871726,"low":2.811649,"close":2.859509},{"date":"2005-07-11","open":2.854794,"high":2.878787,"low":2.835423,"close":2.860521},{"date":"2005-07-12","open":2.861192,"high":2.880235,"low":2.839207,"close":2.861648},{"date":"2005-07-13","open":2.861648,"high":2.887877,"low":2.849626,"close":2.881041},{"date":"2005-07-14","open":2.880363,"high":2.941698,"low":2.877652,"close":2.918848},{"date":"2005-07-15","open":2.920238,"high":2.940053,"low":2.902728,"close":2.914598},{"date":"2005-07-18","open":2.911833,"high":2.920837,"low":2.888198,"close":2.900546},{"date":"2005-07-19","open":2.899858,"high":2.937073,"low":2.890933,"close":2.925631},{"date":"2005-07-20","open":2.920765,"high":2.94419,"low":2.888991,"close":2.926321},{"date":"2005-07-21","open":2.92355,"high":2.925041,"low":2.874883,"close":2.882405},{"date":"2005-07-22","open":2.880376,"high":2.907397,"low":2.872218,"close":2.902776},{"date":"2005-07-25","open":2.902776,"high":2.918595,"low":2.880277,"close":2.885724},{"date":"2005-07-26","open":2.885047,"high":2.92378,"low":2.88437,"close":2.907107},{"date":"2005-07-27","open":2.907794,"high":2.934187,"low":2.887676,"close":2.911464},{"date":"2005-07-28","open":2.870248,"high":2.893679,"low":2.842903,"close":2.870344},{"date":"2005-07-29","open":2.867697,"high":2.876045,"low":2.827446,"close":2.831987},{"date":"2005-08-01","open":2.834589,"high":2.850472,"low":2.814967,"close":2.822367},{"date":"2005-08-02","open":2.824303,"high":2.85087,"low":2.815292,"close":2.842403},{"date":"2005-08-03","open":2.841754,"high":2.854858,"low":2.800384,"close":2.812379},{"date":"2005-08-04","open":2.81365,"high":2.82194,"low":2.775618,"close":2.78535},{"date":"2005-08-05","open":2.785978,"high":2.794167,"low":2.755441,"close":2.769693},{"date":"2005-08-08","open":2.770319,"high":2.803185,"low":2.75811,"close":2.777947},{"date":"2005-08-09","open":2.777947,"high":2.815032,"low":2.771652,"close":2.799864},{"date":"2005-08-10","open":2.799864,"high":2.826865,"low":2.769429,"close":2.780837},{"date":"2005-08-11","open":2.780208,"high":2.799842,"low":2.713342,"close":2.745198},{"date":"2005-08-12","open":2.748246,"high":2.756201,"low":2.692445,"close":2.72572},{"date":"2005-08-15","open":2.725138,"high":2.769975,"low":2.712232,"close":2.756635},{"date":"2005-08-16","open":2.759718,"high":2.768387,"low":2.698207,"close":2.700642},{"date":"2005-08-17","open":2.700044,"high":2.764163,"low":2.694249,"close":2.740881},{"date":"2005-08-18","open":2.740265,"high":2.759287,"low":2.715948,"close":2.741219},{"date":"2005-08-19","open":2.740603,"high":2.777959,"low":2.733229,"close":2.758277},{"date":"2005-08-22","open":2.763276,"high":2.788022,"low":2.729347,"close":2.757856},{"date":"2005-08-23","open":2.756611,"high":2.759567,"low":2.726016,"close":2.740468},{"date":"2005-08-24","open":2.741657,"high":2.77837,"low":2.713417,"close":2.735391},{"date":"2005-08-25","open":2.735391,"high":2.754721,"low":2.72058,"close":2.736109},{"date":"2005-08-26","open":2.734942,"high":2.752327,"low":2.707352,"close":2.725854},{"date":"2005-08-29","open":2.721545,"high":2.752845,"low":2.698248,"close":2.746443},{"date":"2005-08-30","open":2.747065,"high":2.796494,"low":2.717968,"close":2.774765},{"date":"2005-08-31","open":2.774128,"high":2.803492,"low":2.744758,"close":2.785506},{"date":"2005-09-01","open":2.783599,"high":2.800114,"low":2.705628,"close":2.735924},{"date":"2005-09-02","open":2.735924,"high":2.746635,"low":2.697718,"close":2.715764},{"date":"2005-09-06","open":2.710325,"high":2.759754,"low":2.704908,"close":2.74942},{"date":"2005-09-07","open":2.748808,"high":2.767472,"low":2.734185,"close":2.753586},{"date":"2005-09-08","open":2.756041,"high":2.760965,"low":2.708768,"close":2.732793},{"date":"2005-09-09","open":2.7334,"high":2.764354,"low":2.715322,"close":2.740574},{"date":"2005-09-12","open":2.736346,"high":2.753989,"low":2.718627,"close":2.734318},{"date":"2005-09-13","open":2.73434,"high":2.767276,"low":2.712492,"close":2.736},{"date":"2005-09-14","open":2.735392,"high":2.744477,"low":2.698415,"close":2.704783},{"date":"2005-09-15","open":2.704187,"high":2.722989,"low":2.664455,"close":2.673046},{"date":"2005-09-16","open":2.674548,"high":2.704128,"low":2.647457,"close":2.67194},{"date":"2005-09-19","open":2.673672,"high":2.679459,"low":2.598751,"close":2.616964},{"date":"2005-09-20","open":2.619191,"high":2.646597,"low":2.569109,"close":2.598596},{"date":"2005-09-21","open":2.598596,"high":2.613436,"low":2.554666,"close":2.560728},{"date":"2005-09-22","open":2.556941,"high":2.606341,"low":2.516388,"close":2.582649},{"date":"2005-09-23","open":2.583199,"high":2.625092,"low":2.572948,"close":2.60122},{"date":"2005-09-26","open":2.605682,"high":2.644517,"low":2.575643,"close":2.589201},{"date":"2005-09-27","open":2.589201,"high":2.645642,"low":2.571905,"close":2.607593},{"date":"2005-09-28","open":2.608712,"high":2.627459,"low":2.560101,"close":2.572162},{"date":"2005-09-29","open":2.572162,"high":2.606491,"low":2.539916,"close":2.580244},{"date":"2005-09-30","open":2.578618,"high":2.609998,"low":2.564295,"close":2.601757},{"date":"2005-10-03","open":2.606172,"high":2.639854,"low":2.594557,"close":2.613893},{"date":"2005-10-04","open":2.615565,"high":2.631322,"low":2.568267,"close":2.587833},{"date":"2005-10-05","open":2.587282,"high":2.606718,"low":2.544671,"close":2.549307},{"date":"2005-10-06","open":2.549851,"high":2.571422,"low":2.483547,"close":2.5084},{"date":"2005-10-07","open":2.5084,"high":2.539069,"low":2.486871,"close":2.503454},{"date":"2005-10-10","open":2.502406,"high":2.517929,"low":2.46083,"close":2.483954},{"date":"2005-10-11","open":2.484474,"high":2.499162,"low":2.457238,"close":2.469508},{"date":"2005-10-12","open":2.470538,"high":2.509003,"low":2.429414,"close":2.471003},{"date":"2005-10-13","open":2.475158,"high":2.508101,"low":2.449057,"close":2.483833},{"date":"2005-10-14","open":2.482261,"high":2.534978,"low":2.475653,"close":2.514985},{"date":"2005-10-17","open":2.516052,"high":2.528571,"low":2.477992,"close":2.497063},{"date":"2005-10-18","open":2.49916,"high":2.517132,"low":2.469874,"close":2.482385},{"date":"2005-10-19","open":2.483432,"high":2.577069,"low":2.466913,"close":2.56711},{"date":"2005-10-20","open":2.56711,"high":2.591558,"low":2.51027,"close":2.542746},{"date":"2005-10-21","open":2.5411,"high":2.56421,"low":2.501959,"close":2.514581},{"date":"2005-10-24","open":2.518339,"high":2.578224,"low":2.505501,"close":2.568266},{"date":"2005-10-25","open":2.567166,"high":2.576238,"low":2.499559,"close":2.520624},{"date":"2005-10-26","open":2.519032,"high":2.547091,"low":2.502373,"close":2.518774},{"date":"2005-10-27","open":2.518241,"high":2.527336,"low":2.467329,"close":2.478764},{"date":"2005-10-28","open":2.478764,"high":2.543315,"low":2.473563,"close":2.524031},{"date":"2005-10-31","open":2.524563,"high":2.596849,"low":2.519786,"close":2.585157},{"date":"2005-11-01","open":2.587374,"high":2.627508,"low":2.566005,"close":2.61129},{"date":"2005-11-02","open":2.610156,"high":2.640526,"low":2.580172,"close":2.614636},{"date":"2005-11-03","open":2.614636,"high":2.661234,"low":2.603429,"close":2.641134},{"date":"2005-11-04","open":2.63942,"high":2.680377,"low":2.607795,"close":2.664643},{"date":"2005-11-07","open":2.664061,"high":2.677559,"low":2.642835,"close":2.655973},{"date":"2005-11-08","open":2.655973,"high":2.671641,"low":2.621992,"close":2.635929},{"date":"2005-11-09","open":2.635929,"high":2.660139,"low":2.593881,"close":2.611016},{"date":"2005-11-10","open":2.611016,"high":2.644657,"low":2.580272,"close":2.631944},{"date":"2005-11-11","open":2.632506,"high":2.653425,"low":2.618553,"close":2.630422},{"date":"2005-11-14","open":2.629302,"high":2.646417,"low":2.61081,"close":2.630058},{"date":"2005-11-15","open":2.630618,"high":2.6497,"low":2.604949,"close":2.62049},{"date":"2005-11-16","open":2.62049,"high":2.631305,"low":2.559825,"close":2.569839},{"date":"2005-11-17","open":2.568767,"high":2.600335,"low":2.524006,"close":2.552475},{"date":"2005-11-18","open":2.552999,"high":2.580178,"low":2.53413,"close":2.5674},{"date":"2005-11-21","open":2.572692,"high":2.589464,"low":2.5421,"close":2.563534},{"date":"2005-11-22","open":2.563534,"high":2.578463,"low":2.523493,"close":2.558795},{"date":"2005-11-23","open":2.558795,"high":2.606441,"low":2.542923,"close":2.57081},{"date":"2005-11-28","open":2.554895,"high":2.571857,"low":2.517865,"close":2.5235},{"date":"2005-11-29","open":2.49992,"high":2.539471,"low":2.481666,"close":2.497478},{"date":"2005-11-30","open":2.494505,"high":2.542198,"low":2.476983,"close":2.505474},{"date":"2005-12-01","open":2.508996,"high":2.561542,"low":2.466403,"close":2.497867},{"date":"2005-12-02","open":2.495895,"high":2.514589,"low":2.469499,"close":2.495227},{"date":"2005-12-05","open":2.490805,"high":2.496212,"low":2.452954,"close":2.462134},{"date":"2005-12-06","open":2.462615,"high":2.50717,"low":2.451612,"close":2.459517},{"date":"2005-12-07","open":2.45856,"high":2.469928,"low":2.408264,"close":2.428293},{"date":"2005-12-08","open":2.427824,"high":2.449321,"low":2.387688,"close":2.402602},{"date":"2005-12-09","open":2.400765,"high":2.417378,"low":2.347445,"close":2.375273},{"date":"2005-12-12","open":2.37393,"high":2.390505,"low":2.305822,"close":2.371458},{"date":"2005-12-13","open":2.375481,"high":2.432798,"low":2.361276,"close":2.418298},{"date":"2005-12-14","open":2.414612,"high":2.508948,"low":2.412548,"close":2.498018},{"date":"2005-12-15","open":2.49998,"high":2.536642,"low":2.473639,"close":2.508764},{"date":"2005-12-16","open":2.506291,"high":2.570012,"low":2.482507,"close":2.50508},{"date":"2005-12-19","open":2.506071,"high":2.522855,"low":2.459051,"close":2.489468},{"date":"2005-12-20","open":2.48554,"high":2.544514,"low":2.458369,"close":2.534447},{"date":"2005-12-21","open":2.531899,"high":2.578972,"low":2.530882,"close":2.549546},{"date":"2005-12-22","open":2.546975,"high":2.558898,"low":2.488665,"close":2.511129},{"date":"2005-12-23","open":2.506661,"high":2.528395,"low":2.48805,"close":2.511203},{"date":"2005-12-27","open":2.503275,"high":2.51698,"low":2.460427,"close":2.463321},{"date":"2005-12-28","open":2.461873,"high":2.474201,"low":2.415494,"close":2.436897},{"date":"2005-12-29","open":2.438314,"high":2.458288,"low":2.411421,"close":2.424},{"date":"2005-12-30","open":2.421193,"high":2.437187,"low":2.395446,"close":2.401943},{"date":"2006-01-03","open":2.401019,"high":2.454057,"low":2.338101,"close":2.382723},{"date":"2006-01-04","open":2.381828,"high":2.420057,"low":2.357709,"close":2.377633},{"date":"2006-01-05","open":2.374529,"high":2.436851,"low":2.366431,"close":2.412808},{"date":"2006-01-06","open":2.412808,"high":2.452031,"low":2.350461,"close":2.375185},{"date":"2006-01-09","open":2.372554,"high":2.405927,"low":2.330528,"close":2.343597},{"date":"2006-01-10","open":2.335536,"high":2.386074,"low":2.321027,"close":2.363368},{"date":"2006-01-11","open":2.366025,"high":2.39353,"low":2.338635,"close":2.352627},{"date":"2006-01-12","open":2.352627,"high":2.382511,"low":2.33135,"close":2.341271},{"date":"2006-01-13","open":2.34255,"high":2.364197,"low":2.296831,"close":2.311688},{"date":"2006-01-17","open":2.295205,"high":2.330516,"low":2.261026,"close":2.314505},{"date":"2006-01-18","open":2.314505,"high":2.362235,"low":2.278488,"close":2.346979},{"date":"2006-01-19","open":2.346548,"high":2.38259,"low":2.284874,"close":2.298819},{"date":"2006-01-20","open":2.297997,"high":2.325023,"low":2.217977,"close":2.277058},{"date":"2006-01-23","open":2.277058,"high":2.308738,"low":2.248645,"close":2.262073},{"date":"2006-01-24","open":2.261668,"high":2.298807,"low":2.256418,"close":2.269952},{"date":"2006-01-25","open":2.269138,"high":2.28466,"low":2.221591,"close":2.24832},{"date":"2006-01-26","open":2.247122,"high":2.302381,"low":2.243534,"close":2.275103},{"date":"2006-01-27","open":2.27429,"high":2.315299,"low":2.256563,"close":2.29728},{"date":"2006-01-30","open":2.277311,"high":2.289671,"low":2.247828,"close":2.252348},{"date":"2006-01-31","open":2.250788,"high":2.254737,"low":2.211762,"close":2.224292},{"date":"2006-02-01","open":2.225839,"high":2.260976,"low":2.216464,"close":2.234251},{"date":"2006-02-02","open":2.232306,"high":2.242063,"low":2.18761,"close":2.203259},{"date":"2006-02-03","open":2.206319,"high":2.233515,"low":2.181696,"close":2.211389},{"date":"2006-02-06","open":2.204063,"high":2.220151,"low":2.182734,"close":2.202716},{"date":"2006-02-07","open":2.202716,"high":2.286039,"low":2.180571,"close":2.26168},{"date":"2006-02-08","open":2.262495,"high":2.30897,"low":2.254771,"close":2.285392},{"date":"2006-02-09","open":2.287871,"high":2.307731,"low":2.221675,"close":2.224573},{"date":"2006-02-10","open":2.224644,"high":2.308891,"low":2.192871,"close":2.289051},{"date":"2006-02-13","open":2.289051,"high":2.338483,"low":2.265646,"close":2.32957},{"date":"2006-02-14","open":2.332151,"high":2.376739,"low":2.290282,"close":2.323793},{"date":"2006-02-15","open":2.324216,"high":2.376623,"low":2.306824,"close":2.358577},{"date":"2006-02-16","open":2.359012,"high":2.393966,"low":2.330663,"close":2.349453},{"date":"2006-02-17","open":2.352454,"high":2.359506,"low":2.305332,"close":2.321024},{"date":"2006-02-21","open":2.308123,"high":2.332407,"low":2.290134,"close":2.30512},{"date":"2006-02-22","open":2.303879,"high":2.353892,"low":2.300574,"close":2.32244},{"date":"2006-02-23","open":2.324528,"high":2.351154,"low":2.301468,"close":2.337611},{"date":"2006-02-24","open":2.335068,"high":2.351001,"low":2.28758,"close":2.29763},{"date":"2006-02-27","open":2.298449,"high":2.338807,"low":2.295585,"close":2.323375},{"date":"2006-02-28","open":2.322541,"high":2.331328,"low":2.266726,"close":2.271076},{"date":"2006-03-01","open":2.274303,"high":2.296942,"low":2.250721,"close":2.282149},{"date":"2006-03-02","open":2.282956,"high":2.290651,"low":2.24809,"close":2.260063},{"date":"2006-03-03","open":2.259271,"high":2.291293,"low":2.243144,"close":2.26625},{"date":"2006-03-06","open":2.268247,"high":2.327425,"low":2.237233,"close":2.295726},{"date":"2006-03-07","open":2.296963,"high":2.325801,"low":2.27065,"close":2.300956},{"date":"2006-03-08","open":2.303032,"high":2.373179,"low":2.283795,"close":2.348833},{"date":"2006-03-09","open":2.350561,"high":2.372369,"low":2.306018,"close":2.325832},{"date":"2006-03-10","open":2.326683,"high":2.402937,"low":2.318698,"close":2.367301},{"date":"2006-03-13","open":2.363667,"high":2.377854,"low":2.339503,"close":2.345443},{"date":"2006-03-14","open":2.344158,"high":2.388482,"low":2.316962,"close":2.346257},{"date":"2006-03-15","open":2.346257,"high":2.366044,"low":2.319488,"close":2.350325},{"date":"2006-03-16","open":2.350749,"high":2.390896,"low":2.336836,"close":2.350252},{"date":"2006-03-17","open":2.350252,"high":2.370661,"low":2.33677,"close":2.354981},{"date":"2006-03-20","open":2.354557,"high":2.379655,"low":2.339537,"close":2.346844},{"date":"2006-03-21","open":2.348533,"high":2.393864,"low":2.330612,"close":2.344957},{"date":"2006-03-22","open":2.345381,"high":2.386205,"low":2.339007,"close":2.365488},{"date":"2006-03-23","open":2.364631,"high":2.39413,"low":2.352075,"close":2.363235},{"date":"2006-03-24","open":2.360236,"high":2.379836,"low":2.313662,"close":2.324621},{"date":"2006-03-27","open":2.325036,"high":2.332689,"low":2.284717,"close":2.29399},{"date":"2006-03-28","open":2.29399,"high":2.318495,"low":2.267579,"close":2.280829},{"date":"2006-03-29","open":2.282842,"high":2.330596,"low":2.251053,"close":2.272615},{"date":"2006-03-30","open":2.254135,"high":2.272593,"low":2.190405,"close":2.197111},{"date":"2006-03-31","open":2.201202,"high":2.231164,"low":2.177716,"close":2.207039},{"date":"2006-04-03","open":2.216536,"high":2.232969,"low":2.172671,"close":2.183762},{"date":"2006-04-04","open":2.184498,"high":2.218066,"low":2.174887,"close":2.211192},{"date":"2006-04-05","open":2.208574,"high":2.237236,"low":2.194081,"close":2.213603},{"date":"2006-04-06","open":2.21323,"high":2.216199,"low":2.163881,"close":2.182825},{"date":"2006-04-07","open":2.184646,"high":2.229126,"low":2.14588,"close":2.18576},{"date":"2006-04-10","open":2.182831,"high":2.194971,"low":2.145272,"close":2.15457},{"date":"2006-04-11","open":2.155611,"high":2.178379,"low":2.108744,"close":2.14643},{"date":"2006-04-12","open":2.14643,"high":2.162,"low":2.129884,"close":2.142225},{"date":"2006-04-13","open":2.142938,"high":2.175236,"low":2.128308,"close":2.148175},{"date":"2006-04-17","open":2.137844,"high":2.153007,"low":2.067377,"close":2.077133},{"date":"2006-04-18","open":2.077133,"high":2.125377,"low":2.060484,"close":2.097353},{"date":"2006-04-19","open":2.095593,"high":2.106398,"low":2.046803,"close":2.059638},{"date":"2006-04-20","open":2.049648,"high":2.159148,"low":2.012912,"close":2.104734},{"date":"2006-04-21","open":2.115258,"high":2.148842,"low":2.054387,"close":2.063383},{"date":"2006-04-24","open":2.041538,"high":2.107828,"low":2.022634,"close":2.096666},{"date":"2006-04-25","open":2.099695,"high":2.110773,"low":2.036317,"close":2.05257},{"date":"2006-04-26","open":2.055812,"high":2.077607,"low":2.024794,"close":2.033349},{"date":"2006-04-27","open":2.03145,"high":2.097289,"low":2.004595,"close":2.058337},{"date":"2006-04-28","open":2.056721,"high":2.075773,"low":1.984442,"close":2.00246},{"date":"2006-05-01","open":1.995448,"high":2.017167,"low":1.963042,"close":1.976962},{"date":"2006-05-02","open":1.976962,"high":2.004976,"low":1.950082,"close":1.967651},{"date":"2006-05-03","open":1.968535,"high":1.990106,"low":1.918094,"close":1.956799},{"date":"2006-05-04","open":1.954933,"high":1.984218,"low":1.923875,"close":1.939763},{"date":"2006-05-05","open":1.939477,"high":1.963775,"low":1.910116,"close":1.937396},{"date":"2006-05-08","open":1.937113,"high":1.971322,"low":1.922217,"close":1.948316},{"date":"2006-05-09","open":1.948029,"high":1.952318,"low":1.884412,"close":1.889009},{"date":"2006-05-10","open":1.887121,"high":1.905838,"low":1.86395,"close":1.874522},{"date":"2006-05-11","open":1.877136,"high":1.886238,"low":1.790453,"close":1.810007},{"date":"2006-05-12","open":1.806446,"high":1.840564,"low":1.762814,"close":1.814049},{"date":"2006-05-15","open":1.804094,"high":1.906937,"low":1.780333,"close":1.889781},{"date":"2006-05-16","open":1.892267,"high":1.921362,"low":1.857178,"close":1.864742},{"date":"2006-05-17","open":1.863699,"high":1.882714,"low":1.760153,"close":1.836253},{"date":"2006-05-18","open":1.836949,"high":1.877323,"low":1.815468,"close":1.85315},{"date":"2006-05-19","open":1.855057,"high":1.954147,"low":1.823603,"close":1.928508},{"date":"2006-05-22","open":1.925578,"high":1.992415,"low":1.89415,"close":1.918914},{"date":"2006-05-23","open":1.918899,"high":1.954981,"low":1.863724,"close":1.865192},{"date":"2006-05-24","open":1.864056,"high":1.986693,"low":1.844948,"close":1.974227},{"date":"2006-05-25","open":1.974906,"high":1.998211,"low":1.934527,"close":1.962806},{"date":"2006-05-26","open":1.963756,"high":1.999282,"low":1.940674,"close":1.966452},{"date":"2006-05-30","open":1.939748,"high":1.955155,"low":1.876203,"close":1.907449},{"date":"2006-05-31","open":1.908152,"high":1.972189,"low":1.890961,"close":1.956995},{"date":"2006-06-01","open":1.954524,"high":2.057136,"low":1.948703,"close":2.029534},{"date":"2006-06-02","open":2.028254,"high":2.068397,"low":1.987919,"close":2.009704},{"date":"2006-06-05","open":2.006167,"high":2.011179,"low":1.942941,"close":1.950501},{"date":"2006-06-06","open":1.951913,"high":2.014404,"low":1.931722,"close":1.991256},{"date":"2006-06-07","open":1.991505,"high":2.048077,"low":1.976035,"close":1.985694},{"date":"2006-06-08","open":1.985583,"high":2.055891,"low":1.942107,"close":2.049413},{"date":"2006-06-09","open":2.045415,"high":2.076612,"low":2.009695,"close":2.04357},{"date":"2006-06-12","open":2.051556,"high":2.074744,"low":2.005889,"close":2.024276},{"date":"2006-06-13","open":2.026361,"high":2.198709,"low":1.998561,"close":2.158945},{"date":"2006-06-14","open":2.149034,"high":2.25377,"low":2.118662,"close":2.171297},{"date":"2006-06-15","open":2.18863,"high":2.259271,"low":2.119976,"close":2.20263},{"date":"2006-06-16","open":2.197621,"high":2.202823,"low":2.11601,"close":2.151521},{"date":"2006-06-19","open":2.144149,"high":2.20687,"low":2.104031,"close":2.166544},{"date":"2006-06-20","open":2.166148,"high":2.213379,"low":2.132306,"close":2.136296},{"date":"2006-06-21","open":2.138086,"high":2.193479,"low":2.095455,"close":2.118782},{"date":"2006-06-22","open":2.116517,"high":2.141865,"low":2.075096,"close":2.127776},{"date":"2006-06-23","open":2.132129,"high":2.181253,"low":2.107691,"close":2.116497},{"date":"2006-06-26","open":2.118658,"high":2.156759,"low":2.107218,"close":2.127888},{"date":"2006-06-27","open":2.128233,"high":2.147285,"low":2.068347,"close":2.120465},{"date":"2006-06-28","open":2.118656,"high":2.153445,"low":2.099389,"close":2.144578},{"date":"2006-06-29","open":2.144106,"high":2.190843,"low":2.094017,"close":2.161437},{"date":"2006-06-30","open":2.15922,"high":2.171317,"low":2.05534,"close":2.062013},{"date":"2006-07-05","open":2.041547,"high":2.066263,"low":2.001439,"close":2.018279},{"date":"2006-07-06","open":2.019037,"high":2.048918,"low":1.994631,"close":2.002326},{"date":"2006-07-07","open":2.002956,"high":2.026021,"low":1.975184,"close":1.99351},{"date":"2006-07-10","open":2.002627,"high":2.048987,"low":1.992217,"close":2.024181},{"date":"2006-07-11","open":2.025995,"high":2.044038,"low":1.955978,"close":1.979204},{"date":"2006-07-12","open":1.981916,"high":1.987063,"low":1.913683,"close":1.93274},{"date":"2006-07-13","open":1.93926,"high":1.948266,"low":1.890982,"close":1.89835},{"date":"2006-07-14","open":1.896336,"high":1.896962,"low":1.836248,"close":1.850599},{"date":"2006-07-17","open":1.849768,"high":1.919613,"low":1.817697,"close":1.89368},{"date":"2006-07-18","open":1.895409,"high":1.971161,"low":1.868101,"close":1.964829},{"date":"2006-07-19","open":1.959968,"high":2.038795,"low":1.910023,"close":1.959879},{"date":"2006-07-20","open":1.958964,"high":2.005337,"low":1.932142,"close":1.974909},{"date":"2006-07-21","open":1.973645,"high":2.030779,"low":1.941567,"close":1.999823},{"date":"2006-07-24","open":1.997504,"high":2.095436,"low":1.989812,"close":2.056279},{"date":"2006-07-25","open":2.058293,"high":2.085885,"low":2.014082,"close":2.053204},{"date":"2006-07-26","open":2.053188,"high":2.078124,"low":2.027213,"close":2.039556},{"date":"2006-07-27","open":2.039891,"high":2.052526,"low":1.968674,"close":1.997154},{"date":"2006-07-28","open":1.955341,"high":2.006928,"low":1.943607,"close":1.97368},{"date":"2006-07-31","open":1.975479,"high":1.996347,"low":1.955963,"close":1.97381},{"date":"2006-08-01","open":1.977618,"high":1.991062,"low":1.919779,"close":1.929144},{"date":"2006-08-02","open":1.929734,"high":1.953455,"low":1.901721,"close":1.923521},{"date":"2006-08-03","open":1.92503,"high":1.973805,"low":1.912805,"close":1.948661},{"date":"2006-08-04","open":1.947163,"high":1.973924,"low":1.912643,"close":1.950244},{"date":"2006-08-07","open":1.950762,"high":1.950762,"low":1.918613,"close":1.93445},{"date":"2006-08-08","open":1.935766,"high":1.966503,"low":1.919446,"close":1.934398},{"date":"2006-08-09","open":1.934749,"high":1.986291,"low":1.897569,"close":1.912311},{"date":"2006-08-10","open":1.90908,"high":1.971418,"low":1.896407,"close":1.968746},{"date":"2006-08-11","open":1.969398,"high":1.997863,"low":1.924783,"close":1.965767},{"date":"2006-08-14","open":1.968101,"high":2.016874,"low":1.968101,"close":1.983748},{"date":"2006-08-15","open":1.98963,"high":2.040016,"low":1.986824,"close":2.031253},{"date":"2006-08-16","open":2.030763,"high":2.050641,"low":1.998865,"close":2.027277},{"date":"2006-08-17","open":2.029088,"high":2.086255,"low":2.013567,"close":2.074972},{"date":"2006-08-18","open":2.075968,"high":2.112409,"low":2.057204,"close":2.09474},{"date":"2006-08-21","open":2.085348,"high":2.095077,"low":2.035365,"close":2.042695},{"date":"2006-08-22","open":2.040126,"high":2.069087,"low":2.025094,"close":2.048612},{"date":"2006-08-23","open":2.051706,"high":2.064235,"low":2.015974,"close":2.042638},{"date":"2006-08-24","open":2.043252,"high":2.067299,"low":2.032101,"close":2.062148},{"date":"2006-08-25","open":2.059304,"high":2.07224,"low":2.040079,"close":2.053091},{"date":"2006-08-28","open":2.049517,"high":2.101481,"low":2.045156,"close":2.08652},{"date":"2006-08-29","open":2.087857,"high":2.12026,"low":2.068162,"close":2.106736},{"date":"2006-08-30","open":2.10376,"high":2.109346,"low":2.067889,"close":2.084923},{"date":"2006-08-31","open":2.081471,"high":2.086438,"low":2.051102,"close":2.05585},{"date":"2006-09-01","open":2.057765,"high":2.075668,"low":2.054846,"close":2.072415},{"date":"2006-09-05","open":2.062848,"high":2.073285,"low":2.017604,"close":2.030066},{"date":"2006-09-06","open":2.029742,"high":2.048424,"low":2.003516,"close":2.025958},{"date":"2006-09-07","open":2.028409,"high":2.095411,"low":2.006413,"close":2.070763},{"date":"2006-09-08","open":2.068116,"high":2.124412,"low":2.064816,"close":2.104196},{"date":"2006-09-11","open":2.102736,"high":2.208887,"low":2.085509,"close":2.175691},{"date":"2006-09-12","open":2.174582,"high":2.221944,"low":2.140906,"close":2.209322},{"date":"2006-09-13","open":2.21298,"high":2.253962,"low":2.183381,"close":2.210414},{"date":"2006-09-14","open":2.210668,"high":2.256849,"low":2.182203,"close":2.246212},{"date":"2006-09-15","open":2.24813,"high":2.297745,"low":2.236669,"close":2.263568},{"date":"2006-09-18","open":2.252304,"high":2.272504,"low":2.217631,"close":2.228711},{"date":"2006-09-19","open":2.225316,"high":2.26765,"low":2.195733,"close":2.259328},{"date":"2006-09-20","open":2.262753,"high":2.297302,"low":2.224945,"close":2.260628},{"date":"2006-09-21","open":2.258977,"high":2.290378,"low":2.226557,"close":2.240405},{"date":"2006-09-22","open":2.235844,"high":2.24728,"low":2.191474,"close":2.20823},{"date":"2006-09-25","open":2.207859,"high":2.262723,"low":2.196951,"close":2.225826},{"date":"2006-09-26","open":2.22654,"high":2.259297,"low":2.210676,"close":2.238067},{"date":"2006-09-27","open":2.241436,"high":2.250722,"low":2.204927,"close":2.215465},{"date":"2006-09-28","open":2.211017,"high":2.219007,"low":2.177907,"close":2.191652},{"date":"2006-09-29","open":2.210913,"high":2.234996,"low":2.184203,"close":2.21094},{"date":"2006-10-02","open":2.203596,"high":2.223488,"low":2.182576,"close":2.20673},{"date":"2006-10-03","open":2.208194,"high":2.305444,"low":2.192467,"close":2.294256},{"date":"2006-10-04","open":2.281967,"high":2.398224,"low":2.273314,"close":2.382566},{"date":"2006-10-05","open":2.345508,"high":2.387637,"low":2.328525,"close":2.351381},{"date":"2006-10-06","open":2.359582,"high":2.397201,"low":2.323613,"close":2.339788},{"date":"2006-10-09","open":2.326862,"high":2.362777,"low":2.297867,"close":2.317536},{"date":"2006-10-10","open":2.318263,"high":2.363403,"low":2.30333,"close":2.348872},{"date":"2006-10-11","open":2.347814,"high":2.35678,"low":2.303,"close":2.341631},{"date":"2006-10-12","open":2.341207,"high":2.373821,"low":2.315506,"close":2.348492},{"date":"2006-10-13","open":2.315358,"high":2.358699,"low":2.288478,"close":2.304066},{"date":"2006-10-16","open":2.293216,"high":2.312574,"low":2.27603,"close":2.287485},{"date":"2006-10-17","open":2.284796,"high":2.326338,"low":2.255436,"close":2.298315},{"date":"2006-10-18","open":2.286555,"high":2.320213,"low":2.272796,"close":2.304759},{"date":"2006-10-19","open":2.305401,"high":2.321945,"low":2.253201,"close":2.268813},{"date":"2006-10-20","open":2.271419,"high":2.302204,"low":2.24769,"close":2.294769},{"date":"2006-10-23","open":2.32554,"high":2.364635,"low":2.286955,"close":2.362361},{"date":"2006-10-24","open":2.359931,"high":2.391979,"low":2.330085,"close":2.344078},{"date":"2006-10-25","open":2.34564,"high":2.375296,"low":2.31455,"close":2.339573},{"date":"2006-10-26","open":2.340745,"high":2.355799,"low":2.29224,"close":2.315905},{"date":"2006-10-27","open":2.318294,"high":2.336232,"low":2.281675,"close":2.291747},{"date":"2006-10-30","open":2.285596,"high":2.298203,"low":2.239824,"close":2.268571},{"date":"2006-10-31","open":2.271937,"high":2.3001,"low":2.252076,"close":2.270831},{"date":"2006-11-01","open":2.267918,"high":2.274815,"low":2.204356,"close":2.208639},{"date":"2006-11-02","open":2.204126,"high":2.219611,"low":2.168088,"close":2.177987},{"date":"2006-11-03","open":2.180718,"high":2.214173,"low":2.155496,"close":2.168309},{"date":"2006-11-06","open":2.169986,"high":2.21201,"low":2.157972,"close":2.197452},{"date":"2006-11-07","open":2.204778,"high":2.225734,"low":2.185029,"close":2.202325},{"date":"2006-11-08","open":2.199682,"high":2.247669,"low":2.192196,"close":2.241177},{"date":"2006-11-09","open":2.223804,"high":2.260244,"low":2.161503,"close":2.164463},{"date":"2006-11-10","open":2.179178,"high":2.204374,"low":2.156113,"close":2.191557},{"date":"2006-11-13","open":2.195928,"high":2.232679,"low":2.175106,"close":2.21224},{"date":"2006-11-14","open":2.208968,"high":2.250993,"low":2.187264,"close":2.228083},{"date":"2006-11-15","open":2.231512,"high":2.274919,"low":2.224561,"close":2.238811},{"date":"2006-11-16","open":2.238388,"high":2.260119,"low":2.218475,"close":2.251504},{"date":"2006-11-17","open":2.251504,"high":2.280244,"low":2.238802,"close":2.250924},{"date":"2006-11-20","open":2.249791,"high":2.263288,"low":2.227649,"close":2.251246},{"date":"2006-11-21","open":2.254032,"high":2.258957,"low":2.225739,"close":2.231287},{"date":"2006-11-22","open":2.226492,"high":2.247589,"low":2.208283,"close":2.235437},{"date":"2006-11-24","open":2.197125,"high":2.235199,"low":2.180196,"close":2.227266},{"date":"2006-11-27","open":2.224083,"high":2.225496,"low":2.152446,"close":2.15729},{"date":"2006-11-28","open":2.156744,"high":2.194324,"low":2.146487,"close":2.17593},{"date":"2006-11-29","open":2.150008,"high":2.187231,"low":2.143027,"close":2.180555},{"date":"2006-11-30","open":2.164687,"high":2.193231,"low":2.12961,"close":2.145244},{"date":"2006-12-01","open":2.138366,"high":2.16029,"low":2.113342,"close":2.146803},{"date":"2006-12-04","open":2.144764,"high":2.185582,"low":2.143118,"close":2.164879},{"date":"2006-12-05","open":2.162855,"high":2.198648,"low":2.153439,"close":2.183609},{"date":"2006-12-06","open":2.184402,"high":2.242169,"low":2.174861,"close":2.22189},{"date":"2006-12-07","open":2.222526,"high":2.254085,"low":2.201565,"close":2.209246},{"date":"2006-12-08","open":2.204025,"high":2.251019,"low":2.183681,"close":2.234295},{"date":"2006-12-11","open":2.239571,"high":2.256656,"low":2.217506,"close":2.225961},{"date":"2006-12-12","open":2.225547,"high":2.240894,"low":2.210464,"close":2.234542},{"date":"2006-12-13","open":2.231336,"high":2.257594,"low":2.222826,"close":2.234677},{"date":"2006-12-14","open":2.23672,"high":2.269046,"low":2.228959,"close":2.259455},{"date":"2006-12-15","open":2.264824,"high":2.318429,"low":2.251232,"close":2.305104},{"date":"2006-12-18","open":2.305088,"high":2.328146,"low":2.28437,"close":2.30212},{"date":"2006-12-19","open":2.298675,"high":2.310044,"low":2.258388,"close":2.279421},{"date":"2006-12-20","open":2.275718,"high":2.297139,"low":2.267097,"close":2.280202},{"date":"2006-12-21","open":2.2815,"high":2.298421,"low":2.263991,"close":2.281692},{"date":"2006-12-22","open":2.283943,"high":2.285102,"low":2.257893,"close":2.267009},{"date":"2006-12-26","open":2.2572,"high":2.269745,"low":2.230313,"close":2.260169},{"date":"2006-12-27","open":2.259018,"high":2.278883,"low":2.241503,"close":2.263747},{"date":"2006-12-28","open":2.266873,"high":2.268373,"low":2.22822,"close":2.236976},{"date":"2006-12-29","open":2.236242,"high":2.249015,"low":2.21693,"close":2.223041},{"date":"2007-01-03","open":2.205334,"high":2.279777,"low":2.174973,"close":2.249285},{"date":"2007-01-04","open":2.251073,"high":2.284447,"low":2.225711,"close":2.264995},{"date":"2007-01-05","open":2.274439,"high":2.352139,"low":2.238812,"close":2.322804},{"date":"2007-01-08","open":2.312916,"high":2.33881,"low":2.29257,"close":2.318412},{"date":"2007-01-09","open":2.31234,"high":2.332142,"low":2.276352,"close":2.296114},{"date":"2007-01-10","open":2.291314,"high":2.335846,"low":2.284702,"close":2.30657},{"date":"2007-01-11","open":2.31183,"high":2.339925,"low":2.293096,"close":2.319303},{"date":"2007-01-12","open":2.328406,"high":2.343589,"low":2.262373,"close":2.28223},{"date":"2007-01-16","open":2.28223,"high":2.300915,"low":2.271256,"close":2.287746},{"date":"2007-01-17","open":2.289367,"high":2.312714,"low":2.250425,"close":2.258993},{"date":"2007-01-18","open":2.260016,"high":2.286152,"low":2.234405,"close":2.270928},{"date":"2007-01-19","open":2.273068,"high":2.283206,"low":2.237347,"close":2.2478},{"date":"2007-01-22","open":2.249874,"high":2.264858,"low":2.218335,"close":2.244047},{"date":"2007-01-23","open":2.245463,"high":2.263688,"low":2.193243,"close":2.210853},{"date":"2007-01-24","open":2.210122,"high":2.254093,"low":2.19923,"close":2.221737},{"date":"2007-01-25","open":2.222407,"high":2.233974,"low":2.172175,"close":2.197037},{"date":"2007-01-26","open":2.206913,"high":2.228021,"low":2.186329,"close":2.205956},{"date":"2007-01-29","open":2.202308,"high":2.22681,"low":2.188306,"close":2.208675},{"date":"2007-01-30","open":2.190609,"high":2.20906,"low":2.174181,"close":2.197508},{"date":"2007-01-31","open":2.191853,"high":2.226425,"low":2.15647,"close":2.186107},{"date":"2007-02-01","open":2.183599,"high":2.200548,"low":2.155126,"close":2.180905},{"date":"2007-02-02","open":2.18288,"high":2.23662,"low":2.171186,"close":2.223162},{"date":"2007-02-05","open":2.217624,"high":2.225706,"low":2.19597,"close":2.205441},{"date":"2007-02-06","open":2.215557,"high":2.220812,"low":2.174778,"close":2.198269},{"date":"2007-02-07","open":2.199043,"high":2.218305,"low":2.184955,"close":2.206025},{"date":"2007-02-08","open":2.208667,"high":2.222912,"low":2.166056,"close":2.185139},{"date":"2007-02-09","open":2.177492,"high":2.19536,"low":2.127081,"close":2.139015},{"date":"2007-02-12","open":2.135432,"high":2.167008,"low":2.125375,"close":2.148014},{"date":"2007-02-13","open":2.151659,"high":2.171719,"low":2.126755,"close":2.160449},{"date":"2007-02-14","open":2.158311,"high":2.182111,"low":2.134067,"close":2.165625},{"date":"2007-02-15","open":2.159938,"high":2.187502,"low":2.152874,"close":2.169809},{"date":"2007-02-16","open":2.161059,"high":2.185046,"low":2.153345,"close":2.163407},{"date":"2007-02-20","open":2.162106,"high":2.216282,"low":2.138094,"close":2.20829},{"date":"2007-02-21","open":2.208838,"high":2.209841,"low":2.115414,"close":2.131038},{"date":"2007-02-22","open":2.134598,"high":2.153485,"low":2.118461,"close":2.132328},{"date":"2007-02-23","open":2.137728,"high":2.153534,"low":2.093308,"close":2.113281},{"date":"2007-02-26","open":2.119544,"high":2.128177,"low":2.089448,"close":2.101145},{"date":"2007-02-27","open":2.100667,"high":2.195833,"low":2.006383,"close":2.035856},{"date":"2007-02-28","open":2.089393,"high":2.132364,"low":2.052388,"close":2.091926},{"date":"2007-03-01","open":2.090963,"high":2.122042,"low":2.030094,"close":2.109713},{"date":"2007-03-02","open":2.104319,"high":2.188367,"low":2.075531,"close":2.153656},{"date":"2007-03-05","open":2.148559,"high":2.19156,"low":2.123601,"close":2.14975},{"date":"2007-03-06","open":2.15235,"high":2.203152,"low":2.113938,"close":2.159409},{"date":"2007-03-07","open":2.14916,"high":2.174026,"low":2.127337,"close":2.13198},{"date":"2007-03-08","open":2.137408,"high":2.169384,"low":2.116284,"close":2.138658},{"date":"2007-03-09","open":2.144546,"high":2.173474,"low":2.117763,"close":2.151595},{"date":"2007-03-12","open":2.15517,"high":2.178942,"low":2.133659,"close":2.163002},{"date":"2007-03-13","open":2.156133,"high":2.187663,"low":2.107235,"close":2.121882},{"date":"2007-03-14","open":2.139534,"high":2.177055,"low":2.108161,"close":2.159019},{"date":"2007-03-15","open":2.150225,"high":2.165601,"low":2.126762,"close":2.151569},{"date":"2007-03-16","open":2.151236,"high":2.160652,"low":2.107586,"close":2.121043},{"date":"2007-03-19","open":2.121043,"high":2.150498,"low":2.110714,"close":2.14284},{"date":"2007-03-20","open":2.142482,"high":2.160615,"low":2.115861,"close":2.141032},{"date":"2007-03-21","open":2.141002,"high":2.186722,"low":2.118014,"close":2.174303},{"date":"2007-03-22","open":2.157306,"high":2.170708,"low":2.141821,"close":2.159801},{"date":"2007-03-23","open":2.159151,"high":2.196108,"low":2.154231,"close":2.184862},{"date":"2007-03-26","open":2.184198,"high":2.187871,"low":2.135454,"close":2.165236},{"date":"2007-03-27","open":2.164895,"high":2.17242,"low":2.14045,"close":2.156392},{"date":"2007-03-28","open":2.148541,"high":2.1534,"low":2.111182,"close":2.12542},{"date":"2007-03-29","open":2.107316,"high":2.158354,"low":2.101517,"close":2.130812},{"date":"2007-03-30","open":2.131435,"high":2.144366,"low":2.090977,"close":2.123857},{"date":"2007-04-02","open":2.117166,"high":2.154284,"low":2.106753,"close":2.121445},{"date":"2007-04-03","open":2.125776,"high":2.158157,"low":2.115043,"close":2.146887},{"date":"2007-04-04","open":2.144935,"high":2.153349,"low":2.107003,"close":2.124845},{"date":"2007-04-05","open":2.117957,"high":2.135501,"low":2.109648,"close":2.125052},{"date":"2007-04-09","open":2.130083,"high":2.143428,"low":2.112839,"close":2.134156},{"date":"2007-04-10","open":2.136321,"high":2.143726,"low":2.10249,"close":2.125297},{"date":"2007-04-11","open":2.12226,"high":2.133122,"low":2.092903,"close":2.110709},{"date":"2007-04-12","open":2.109162,"high":2.143627,"low":2.094522,"close":2.130057},{"date":"2007-04-13","open":2.126928,"high":2.136612,"low":2.091455,"close":2.105885},{"date":"2007-04-16","open":2.103736,"high":2.136485,"low":2.088014,"close":2.114226},{"date":"2007-04-17","open":2.113819,"high":2.13612,"low":2.10949,"close":2.124881},{"date":"2007-04-18","open":2.129479,"high":2.143062,"low":2.108729,"close":2.1239},{"date":"2007-04-19","open":2.122035,"high":2.160044,"low":2.104426,"close":2.136757},{"date":"2007-04-20","open":2.138563,"high":2.162138,"low":2.107006,"close":2.1333},{"date":"2007-04-23","open":2.132045,"high":2.153975,"low":2.121528,"close":2.13329},{"date":"2007-04-24","open":2.136059,"high":2.168376,"low":2.118356,"close":2.152697},{"date":"2007-04-25","open":2.153448,"high":2.182254,"low":2.143469,"close":2.175473},{"date":"2007-04-26","open":2.170203,"high":2.221263,"low":2.160177,"close":2.203909},{"date":"2007-04-27","open":2.204825,"high":2.222202,"low":2.173558,"close":2.191361},{"date":"2007-04-30","open":2.183674,"high":2.205598,"low":2.164243,"close":2.168793},{"date":"2007-05-01","open":2.176116,"high":2.204669,"low":2.164297,"close":2.194449},{"date":"2007-05-02","open":2.196143,"high":2.237463,"low":2.192255,"close":2.21585},{"date":"2007-05-03","open":2.214332,"high":2.228821,"low":2.182662,"close":2.195193},{"date":"2007-05-04","open":2.195776,"high":2.212628,"low":2.166474,"close":2.183007},{"date":"2007-05-07","open":2.178828,"high":2.193033,"low":2.171556,"close":2.186385},{"date":"2007-05-08","open":2.184629,"high":2.206344,"low":2.17078,"close":2.193366},{"date":"2007-05-09","open":2.193742,"high":2.234391,"low":2.182857,"close":2.216234},{"date":"2007-05-10","open":2.216843,"high":2.271107,"low":2.182992,"close":2.236087},{"date":"2007-05-11","open":2.234077,"high":2.260603,"low":2.211879,"close":2.239848},{"date":"2007-05-14","open":2.237385,"high":2.263521,"low":2.215169,"close":2.243173},{"date":"2007-05-15","open":2.241775,"high":2.27452,"low":2.222859,"close":2.225634},{"date":"2007-05-16","open":2.229609,"high":2.292083,"low":2.225311,"close":2.288949},{"date":"2007-05-17","open":2.282886,"high":2.319431,"low":2.268586,"close":2.301811},{"date":"2007-05-18","open":2.2976,"high":2.319851,"low":2.278223,"close":2.300227},{"date":"2007-05-21","open":2.298491,"high":2.326798,"low":2.291168,"close":2.297529},{"date":"2007-05-22","open":2.298568,"high":2.321603,"low":2.285704,"close":2.309623},{"date":"2007-05-23","open":2.310277,"high":2.330692,"low":2.287539,"close":2.297434},{"date":"2007-05-24","open":2.300635,"high":2.347368,"low":2.269572,"close":2.307531},{"date":"2007-05-25","open":2.305751,"high":2.322685,"low":2.29487,"close":2.313032},{"date":"2007-05-29","open":2.313111,"high":2.325134,"low":2.284018,"close":2.309967},{"date":"2007-05-30","open":2.291409,"high":2.326638,"low":2.272134,"close":2.320992},{"date":"2007-05-31","open":2.323045,"high":2.331552,"low":2.289528,"close":2.295815},{"date":"2007-06-01","open":2.296504,"high":2.312459,"low":2.259218,"close":2.269671},{"date":"2007-06-04","open":2.269582,"high":2.284975,"low":2.255055,"close":2.275883},{"date":"2007-06-05","open":2.275458,"high":2.282883,"low":2.247525,"close":2.267738},{"date":"2007-06-06","open":2.266504,"high":2.283751,"low":2.235538,"close":2.249303},{"date":"2007-06-07","open":2.246277,"high":2.290355,"low":2.198186,"close":2.24101},{"date":"2007-06-08","open":2.245383,"high":2.327508,"low":2.233684,"close":2.318422},{"date":"2007-06-11","open":2.30773,"high":2.320162,"low":2.279876,"close":2.290015},{"date":"2007-06-12","open":2.294193,"high":2.326913,"low":2.266196,"close":2.286021},{"date":"2007-06-13","open":2.287236,"high":2.342658,"low":2.272264,"close":2.322154},{"date":"2007-06-14","open":2.31245,"high":2.350192,"low":2.302613,"close":2.321955},{"date":"2007-06-15","open":2.322309,"high":2.354207,"low":2.30928,"close":2.327175},{"date":"2007-06-18","open":2.32716,"high":2.333495,"low":2.307,"close":2.320124},{"date":"2007-06-19","open":2.321838,"high":2.337315,"low":2.291484,"close":2.307357},{"date":"2007-06-20","open":2.307674,"high":2.345263,"low":2.272858,"close":2.292182},{"date":"2007-06-21","open":2.303183,"high":2.341122,"low":2.280961,"close":2.326796},{"date":"2007-06-22","open":2.323954,"high":2.329288,"low":2.275572,"close":2.287002},{"date":"2007-06-25","open":2.28561,"high":2.323956,"low":2.269545,"close":2.287674},{"date":"2007-06-26","open":2.288631,"high":2.343062,"low":2.276676,"close":2.313482},{"date":"2007-06-27","open":2.320977,"high":2.350335,"low":2.29217,"close":2.336135},{"date":"2007-06-28","open":2.331043,"high":2.34677,"low":2.304077,"close":2.315052},{"date":"2007-06-29","open":2.312903,"high":2.33898,"low":2.280321,"close":2.309648},{"date":"2007-07-02","open":2.309177,"high":2.33546,"low":2.275306,"close":2.304961},{"date":"2007-07-03","open":2.30449,"high":2.333349,"low":2.300651,"close":2.326625},{"date":"2007-07-05","open":2.324127,"high":2.358001,"low":2.304114,"close":2.344605},{"date":"2007-07-06","open":2.340691,"high":2.369569,"low":2.310745,"close":2.337263},{"date":"2007-07-09","open":2.327296,"high":2.341309,"low":2.293468,"close":2.312226},{"date":"2007-07-10","open":2.313623,"high":2.31993,"low":2.263883,"close":2.272908},{"date":"2007-07-11","open":2.270571,"high":2.297505,"low":2.255316,"close":2.293853},{"date":"2007-07-12","open":2.294516,"high":2.338954,"low":2.263398,"close":2.315876},{"date":"2007-07-13","open":2.316886,"high":2.340608,"low":2.30609,"close":2.32654},{"date":"2007-07-16","open":2.32654,"high":2.34146,"low":2.306771,"close":2.325559},{"date":"2007-07-17","open":2.325908,"high":2.345882,"low":2.315589,"close":2.326731},{"date":"2007-07-18","open":2.328224,"high":2.328924,"low":2.271094,"close":2.295042},{"date":"2007-07-19","open":2.295324,"high":2.314286,"low":2.278747,"close":2.290341},{"date":"2007-07-20","open":2.289153,"high":2.298298,"low":2.223967,"close":2.240543},{"date":"2007-07-23","open":2.240485,"high":2.273666,"low":2.236891,"close":2.262025},{"date":"2007-07-24","open":2.260367,"high":2.263686,"low":2.191488,"close":2.206542},{"date":"2007-07-25","open":2.216887,"high":2.273393,"low":2.203267,"close":2.253028},{"date":"2007-07-26","open":2.248023,"high":2.325506,"low":2.163124,"close":2.236964},{"date":"2007-07-27","open":2.236632,"high":2.267027,"low":2.187987,"close":2.210195},{"date":"2007-07-30","open":2.167801,"high":2.199881,"low":2.145648,"close":2.178407},{"date":"2007-07-31","open":2.176141,"high":2.204889,"low":2.135776,"close":2.142308},{"date":"2007-08-01","open":2.154865,"high":2.189651,"low":2.120162,"close":2.168679},{"date":"2007-08-02","open":2.157944,"high":2.190549,"low":2.149809,"close":2.175879},{"date":"2007-08-03","open":2.175207,"high":2.17869,"low":2.085286,"close":2.093892},{"date":"2007-08-06","open":2.094475,"high":2.158338,"low":2.076506,"close":2.147915},{"date":"2007-08-07","open":2.148785,"high":2.197077,"low":2.128674,"close":2.164312},{"date":"2007-08-08","open":2.16106,"high":2.209004,"low":2.145357,"close":2.181976},{"date":"2007-08-09","open":2.182522,"high":2.235309,"low":2.118207,"close":2.159765},{"date":"2007-08-10","open":2.162015,"high":2.186035,"low":2.079924,"close":2.132688},{"date":"2007-08-13","open":2.128929,"high":2.159167,"low":2.123066,"close":2.133823},{"date":"2007-08-14","open":2.136574,"high":2.153985,"low":2.090589,"close":2.098779},{"date":"2007-08-15","open":2.097279,"high":2.142424,"low":2.059783,"close":2.06959},{"date":"2007-08-16","open":2.075302,"high":2.173066,"low":2.020044,"close":2.144787},{"date":"2007-08-17","open":2.135684,"high":2.212555,"low":2.092305,"close":2.168476},{"date":"2007-08-20","open":2.167826,"high":2.191982,"low":2.133224,"close":2.168867},{"date":"2007-08-21","open":2.165294,"high":2.192077,"low":2.149537,"close":2.172201},{"date":"2007-08-22","open":2.16946,"high":2.20545,"low":2.154601,"close":2.189427},{"date":"2007-08-23","open":2.184823,"high":2.205664,"low":2.155493,"close":2.188061},{"date":"2007-08-24","open":2.18488,"high":2.218989,"low":2.151016,"close":2.183572},{"date":"2007-08-27","open":2.183557,"high":2.191969,"low":2.16285,"close":2.169166},{"date":"2007-08-28","open":2.169704,"high":2.185872,"low":2.113044,"close":2.126741},{"date":"2007-08-29","open":2.133825,"high":2.184064,"low":2.111486,"close":2.167249},{"date":"2007-08-30","open":2.163592,"high":2.185814,"low":2.144282,"close":2.162992},{"date":"2007-08-31","open":2.164874,"high":2.201293,"low":2.13132,"close":2.161593},{"date":"2007-09-04","open":2.161549,"high":2.200265,"low":2.125848,"close":2.153897},{"date":"2007-09-05","open":2.154501,"high":2.166099,"low":2.11807,"close":2.131591},{"date":"2007-09-06","open":2.130289,"high":2.146465,"low":2.074664,"close":2.098425},{"date":"2007-09-07","open":2.095748,"high":2.107698,"low":2.022146,"close":2.048119},{"date":"2007-09-10","open":2.048626,"high":2.065325,"low":2.00934,"close":2.038332},{"date":"2007-09-11","open":2.039463,"high":2.069543,"low":2.005651,"close":2.040618},{"date":"2007-09-12","open":2.039795,"high":2.070679,"low":2.025636,"close":2.041848},{"date":"2007-09-13","open":2.043708,"high":2.092107,"low":2.040308,"close":2.067071},{"date":"2007-09-14","open":2.069665,"high":2.085015,"low":2.027777,"close":2.067777},{"date":"2007-09-17","open":2.07354,"high":2.076441,"low":2.019234,"close":2.040135},{"date":"2007-09-18","open":2.033365,"high":2.110958,"low":2.007655,"close":2.100014},{"date":"2007-09-19","open":2.075311,"high":2.114525,"low":2.067687,"close":2.095997},{"date":"2007-09-20","open":2.095244,"high":2.097874,"low":2.031373,"close":2.052642},{"date":"2007-09-21","open":2.047937,"high":2.085681,"low":2.03286,"close":2.064894},{"date":"2007-09-24","open":2.065732,"high":2.086135,"low":2.03811,"close":2.052928},{"date":"2007-09-25","open":2.055775,"high":2.082104,"low":2.031994,"close":2.053614},{"date":"2007-09-26","open":2.056357,"high":2.085342,"low":2.040607,"close":2.07399},{"date":"2007-09-27","open":2.078269,"high":2.088105,"low":2.053027,"close":2.069712},{"date":"2007-09-28","open":2.067009,"high":2.072622,"low":2.021772,"close":2.035667},{"date":"2007-10-01","open":2.034759,"high":2.071436,"low":2.020974,"close":2.051505},{"date":"2007-10-02","open":2.051943,"high":2.11853,"low":2.042931,"close":2.100543},{"date":"2007-10-03","open":2.093445,"high":2.110938,"low":2.069145,"close":2.092687},{"date":"2007-10-04","open":2.095686,"high":2.125871,"low":2.064764,"close":2.074267},{"date":"2007-10-05","open":2.075612,"high":2.131718,"low":2.056534,"close":2.084569},{"date":"2007-10-08","open":2.082288,"high":2.112814,"low":2.069472,"close":2.101773},{"date":"2007-10-09","open":2.101732,"high":2.137749,"low":2.078794,"close":2.106244},{"date":"2007-10-10","open":2.104882,"high":2.107458,"low":2.068706,"close":2.094464},{"date":"2007-10-11","open":2.097199,"high":2.113288,"low":2.037034,"close":2.054196},{"date":"2007-10-12","open":2.065069,"high":2.08404,"low":2.051333,"close":2.071902},{"date":"2007-10-15","open":2.07195,"high":2.078836,"low":2.012815,"close":2.031895},{"date":"2007-10-16","open":2.026725,"high":2.041427,"low":1.990013,"close":2.019068},{"date":"2007-10-17","open":2.017294,"high":2.050053,"low":1.982346,"close":2.021829},{"date":"2007-10-18","open":2.024849,"high":2.032126,"low":1.97672,"close":2.003486},{"date":"2007-10-19","open":1.993528,"high":2.019937,"low":1.931085,"close":1.952928},{"date":"2007-10-22","open":1.942911,"high":2.013431,"low":1.928571,"close":1.982013},{"date":"2007-10-23","open":1.989062,"high":2.00847,"low":1.964219,"close":1.991338},{"date":"2007-10-24","open":1.986912,"high":2.002415,"low":1.939531,"close":1.97999},{"date":"2007-10-25","open":1.97647,"high":1.989863,"low":1.939832,"close":1.964202},{"date":"2007-10-26","open":1.969427,"high":1.989544,"low":1.925497,"close":1.949562},{"date":"2007-10-29","open":1.939331,"high":1.958501,"low":1.924627,"close":1.944209},{"date":"2007-10-30","open":1.938328,"high":1.968064,"low":1.922511,"close":1.943412},{"date":"2007-10-31","open":1.952281,"high":1.990718,"low":1.90984,"close":1.948171},{"date":"2007-11-01","open":1.933688,"high":1.965154,"low":1.877458,"close":1.900517},{"date":"2007-11-02","open":1.911537,"high":1.91538,"low":1.840358,"close":1.867223},{"date":"2007-11-05","open":1.857402,"high":1.880324,"low":1.829956,"close":1.852701},{"date":"2007-11-06","open":1.860729,"high":1.880744,"low":1.810471,"close":1.846332},{"date":"2007-11-07","open":1.8327,"high":1.837367,"low":1.739434,"close":1.77039},{"date":"2007-11-08","open":1.773161,"high":1.795664,"low":1.710675,"close":1.760919},{"date":"2007-11-09","open":1.756751,"high":1.779228,"low":1.722981,"close":1.741584},{"date":"2007-11-12","open":1.748238,"high":1.847805,"low":1.725684,"close":1.781825},{"date":"2007-11-13","open":1.811424,"high":1.871125,"low":1.778566,"close":1.85363},{"date":"2007-11-14","open":1.848934,"high":1.865175,"low":1.794067,"close":1.805057},{"date":"2007-11-15","open":1.805263,"high":1.880805,"low":1.761643,"close":1.843198},{"date":"2007-11-16","open":1.841686,"high":1.863837,"low":1.808605,"close":1.853545},{"date":"2007-11-19","open":1.847901,"high":1.877917,"low":1.799497,"close":1.842249},{"date":"2007-11-20","open":1.834177,"high":1.878252,"low":1.759365,"close":1.819181},{"date":"2007-11-21","open":1.78691,"high":1.806792,"low":1.75203,"close":1.774067},{"date":"2007-11-23","open":1.762113,"high":1.804684,"low":1.716039,"close":1.746938},{"date":"2007-11-26","open":1.749532,"high":1.763524,"low":1.679527,"close":1.702626},{"date":"2007-11-27","open":1.710875,"high":1.770486,"low":1.696925,"close":1.754582},{"date":"2007-11-28","open":1.763414,"high":1.860455,"low":1.756281,"close":1.835587},{"date":"2007-11-29","open":1.808937,"high":1.84503,"low":1.789618,"close":1.831883},{"date":"2007-11-30","open":1.840708,"high":1.896739,"low":1.824473,"close":1.876999},{"date":"2007-12-03","open":1.874373,"high":1.891648,"low":1.835535,"close":1.8528},{"date":"2007-12-04","open":1.838486,"high":1.856346,"low":1.799507,"close":1.81128},{"date":"2007-12-05","open":1.811821,"high":1.864605,"low":1.802239,"close":1.847717},{"date":"2007-12-06","open":1.853421,"high":1.906714,"low":1.826482,"close":1.8676},{"date":"2007-12-07","open":1.868698,"high":1.896823,"low":1.85262,"close":1.880355},{"date":"2007-12-10","open":1.866224,"high":1.899024,"low":1.839804,"close":1.863503},{"date":"2007-12-11","open":1.868983,"high":1.900898,"low":1.801526,"close":1.808408},{"date":"2007-12-12","open":1.849074,"high":1.884767,"low":1.784431,"close":1.815572},{"date":"2007-12-13","open":1.824665,"high":1.869227,"low":1.793907,"close":1.851256},{"date":"2007-12-14","open":1.853798,"high":1.876398,"low":1.815436,"close":1.839536},{"date":"2007-12-17","open":1.834064,"high":1.855433,"low":1.798693,"close":1.808958},{"date":"2007-12-18","open":1.809889,"high":1.837373,"low":1.769349,"close":1.802056},{"date":"2007-12-19","open":1.801263,"high":1.825505,"low":1.785656,"close":1.804073},{"date":"2007-12-20","open":1.804063,"high":1.833329,"low":1.792001,"close":1.817878},{"date":"2007-12-21","open":1.828987,"high":1.857911,"low":1.791588,"close":1.82053},{"date":"2007-12-24","open":1.820417,"high":1.843918,"low":1.811089,"close":1.832762},{"date":"2007-12-26","open":1.831582,"high":1.846784,"low":1.79258,"close":1.805497},{"date":"2007-12-27","open":1.805398,"high":1.811743,"low":1.766439,"close":1.77479},{"date":"2007-12-28","open":1.783787,"high":1.796463,"low":1.742482,"close":1.754468},{"date":"2007-12-31","open":1.749585,"high":1.771705,"low":1.728971,"close":1.75222},{"date":"2008-01-02","open":1.7528,"high":1.757337,"low":1.667326,"close":1.682744},{"date":"2008-01-03","open":1.680267,"high":1.700876,"low":1.653947,"close":1.665125},{"date":"2008-01-04","open":1.667256,"high":1.684959,"low":1.618708,"close":1.630623},{"date":"2008-01-07","open":1.638931,"high":1.659909,"low":1.617251,"close":1.6429},{"date":"2008-01-08","open":1.644836,"high":1.664277,"low":1.570475,"close":1.579223},{"date":"2008-01-09","open":1.579291,"high":1.612715,"low":1.54148,"close":1.598197},{"date":"2008-01-10","open":1.596799,"high":1.646796,"low":1.555009,"close":1.589447},{"date":"2008-01-11","open":1.583307,"high":1.597559,"low":1.549639,"close":1.560677},{"date":"2008-01-14","open":1.559829,"high":1.587605,"low":1.531728,"close":1.567689},{"date":"2008-01-15","open":1.560778,"high":1.588881,"low":1.507041,"close":1.529969},{"date":"2008-01-16","open":1.546609,"high":1.590846,"low":1.514173,"close":1.556916},{"date":"2008-01-17","open":1.565642,"high":1.574177,"low":1.492619,"close":1.514196},{"date":"2008-01-18","open":1.51614,"high":1.550976,"low":1.475725,"close":1.502994},{"date":"2008-01-22","open":1.488594,"high":1.556315,"low":1.422834,"close":1.471976},{"date":"2008-01-23","open":1.466603,"high":1.527595,"low":1.416676,"close":1.515797},{"date":"2008-01-24","open":1.502051,"high":1.523668,"low":1.459538,"close":1.492681},{"date":"2008-01-25","open":1.48487,"high":1.510552,"low":1.436222,"close":1.461085},{"date":"2008-01-28","open":1.458301,"high":1.483803,"low":1.422091,"close":1.460425},{"date":"2008-01-29","open":1.460355,"high":1.484265,"low":1.446684,"close":1.472598},{"date":"2008-01-30","open":1.464595,"high":1.504571,"low":1.435948,"close":1.463683},{"date":"2008-01-31","open":1.448912,"high":1.501213,"low":1.428351,"close":1.485506},{"date":"2008-02-01","open":1.482684,"high":1.537467,"low":1.460958,"close":1.527553},{"date":"2008-02-04","open":1.532543,"high":1.55717,"low":1.503913,"close":1.518386},{"date":"2008-02-05","open":1.52097,"high":1.55367,"low":1.46674,"close":1.501337},{"date":"2008-02-06","open":1.500146,"high":1.519056,"low":1.452127,"close":1.465691},{"date":"2008-02-07","open":1.463965,"high":1.496678,"low":1.4375,"close":1.469132},{"date":"2008-02-08","open":1.46139,"high":1.471766,"low":1.424631,"close":1.443446},{"date":"2008-02-11","open":1.441316,"high":1.458678,"low":1.418174,"close":1.445052},{"date":"2008-02-12","open":1.447678,"high":1.503422,"low":1.442499,"close":1.480474},{"date":"2008-02-13","open":1.487272,"high":1.522212,"low":1.477069,"close":1.502098},{"date":"2008-02-14","open":1.503386,"high":1.512113,"low":1.468778,"close":1.480962},{"date":"2008-02-15","open":1.478841,"high":1.499001,"low":1.456072,"close":1.489891},{"date":"2008-02-19","open":1.498022,"high":1.513818,"low":1.43948,"close":1.450613},{"date":"2008-02-20","open":1.448947,"high":1.488604,"low":1.40808,"close":1.450235},{"date":"2008-02-21","open":1.438448,"high":1.453709,"low":1.397475,"close":1.414381},{"date":"2008-02-22","open":1.417206,"high":1.443663,"low":1.392487,"close":1.427632},{"date":"2008-02-25","open":1.426951,"high":1.469118,"low":1.409603,"close":1.458586},{"date":"2008-02-26","open":1.458854,"high":1.49353,"low":1.430225,"close":1.455675},{"date":"2008-02-27","open":1.448781,"high":1.458647,"low":1.417795,"close":1.436025},{"date":"2008-02-28","open":1.433791,"high":1.442344,"low":1.398113,"close":1.413623},{"date":"2008-02-29","open":1.401778,"high":1.411788,"low":1.354543,"close":1.364749},{"date":"2008-03-03","open":1.363725,"high":1.368662,"low":1.33082,"close":1.352713},{"date":"2008-03-04","open":1.348869,"high":1.388949,"low":1.320196,"close":1.373021},{"date":"2008-03-05","open":1.373141,"high":1.399178,"low":1.326588,"close":1.349216},{"date":"2008-03-06","open":1.344299,"high":1.378376,"low":1.310892,"close":1.334909},{"date":"2008-03-07","open":1.331488,"high":1.352461,"low":1.294469,"close":1.327623},{"date":"2008-03-10","open":1.32591,"high":1.346304,"low":1.294933,"close":1.310321},{"date":"2008-03-11","open":1.307211,"high":1.367133,"low":1.29014,"close":1.353125},{"date":"2008-03-12","open":1.356257,"high":1.375204,"low":1.327777,"close":1.334799},{"date":"2008-03-13","open":1.325272,"high":1.344948,"low":1.28019,"close":1.323687},{"date":"2008-03-14","open":1.319745,"high":1.33253,"low":1.263489,"close":1.288784},{"date":"2008-03-17","open":1.277461,"high":1.295141,"low":1.215766,"close":1.273289},{"date":"2008-03-18","open":1.272452,"high":1.362346,"low":1.260272,"close":1.325042},{"date":"2008-03-19","open":1.354126,"high":1.430944,"low":1.301283,"close":1.373553},{"date":"2008-03-20","open":1.378375,"high":1.470841,"low":1.372346,"close":1.44512},{"date":"2008-03-24","open":1.448644,"high":1.500419,"low":1.434275,"close":1.469337},{"date":"2008-03-25","open":1.473749,"high":1.488617,"low":1.427578,"close":1.447048},{"date":"2008-03-26","open":1.440155,"high":1.446935,"low":1.399529,"close":1.412906},{"date":"2008-03-27","open":1.404674,"high":1.431358,"low":1.387835,"close":1.397302},{"date":"2008-03-28","open":1.392758,"high":1.438437,"low":1.372948,"close":1.404399},{"date":"2008-03-31","open":1.405297,"high":1.44861,"low":1.388189,"close":1.435377},{"date":"2008-04-01","open":1.440967,"high":1.563597,"low":1.432872,"close":1.543343},{"date":"2008-04-02","open":1.542748,"high":1.55683,"low":1.493747,"close":1.51914},{"date":"2008-04-03","open":1.506386,"high":1.54222,"low":1.487823,"close":1.505398},{"date":"2008-04-04","open":1.509144,"high":1.529247,"low":1.482949,"close":1.500657},{"date":"2008-04-07","open":1.498026,"high":1.516557,"low":1.466231,"close":1.480945},{"date":"2008-04-08","open":1.483018,"high":1.503357,"low":1.463504,"close":1.487516},{"date":"2008-04-09","open":1.485693,"high":1.509365,"low":1.43675,"close":1.444789},{"date":"2008-04-10","open":1.445728,"high":1.477458,"low":1.431111,"close":1.460131},{"date":"2008-04-11","open":1.455967,"high":1.475263,"low":1.422537,"close":1.437789},{"date":"2008-04-14","open":1.441463,"high":1.455738,"low":1.417746,"close":1.4303},{"date":"2008-04-15","open":1.435043,"high":1.444466,"low":1.409183,"close":1.431792},{"date":"2008-04-16","open":1.435649,"high":1.472544,"low":1.403401,"close":1.439112},{"date":"2008-04-17","open":1.437396,"high":1.455493,"low":1.419421,"close":1.448255},{"date":"2008-04-18","open":1.450058,"high":1.538521,"low":1.441356,"close":1.519154},{"date":"2008-04-21","open":1.508227,"high":1.521039,"low":1.480041,"close":1.512827},{"date":"2008-04-22","open":1.508629,"high":1.516218,"low":1.475326,"close":1.487181},{"date":"2008-04-23","open":1.499239,"high":1.54345,"low":1.482381,"close":1.518075},{"date":"2008-04-24","open":1.522241,"high":1.578631,"low":1.507852,"close":1.561525},{"date":"2008-04-25","open":1.561697,"high":1.589898,"low":1.535017,"close":1.571136},{"date":"2008-04-28","open":1.570742,"high":1.57842,"low":1.552611,"close":1.559319},{"date":"2008-04-29","open":1.558296,"high":1.605194,"low":1.548002,"close":1.586382},{"date":"2008-04-30","open":1.59507,"high":1.625472,"low":1.571583,"close":1.601653},{"date":"2008-05-01","open":1.576758,"high":1.661839,"low":1.565267,"close":1.656293},{"date":"2008-05-02","open":1.650457,"high":1.680907,"low":1.633465,"close":1.647902},{"date":"2008-05-05","open":1.647277,"high":1.648236,"low":1.603162,"close":1.610216},{"date":"2008-05-06","open":1.605666,"high":1.62912,"low":1.579536,"close":1.615882},{"date":"2008-05-07","open":1.615557,"high":1.642226,"low":1.574958,"close":1.59845},{"date":"2008-05-08","open":1.602448,"high":1.618594,"low":1.566392,"close":1.584492},{"date":"2008-05-09","open":1.575268,"high":1.601493,"low":1.553783,"close":1.567261},{"date":"2008-05-12","open":1.571186,"high":1.598247,"low":1.556129,"close":1.586145},{"date":"2008-05-13","open":1.588688,"high":1.632575,"low":1.573783,"close":1.613431},{"date":"2008-05-14","open":1.620906,"high":1.651384,"low":1.612539,"close":1.62569},{"date":"2008-05-15","open":1.627033,"high":1.651861,"low":1.583421,"close":1.617693},{"date":"2008-05-16","open":1.612742,"high":1.61933,"low":1.561782,"close":1.583898},{"date":"2008-05-19","open":1.578034,"high":1.598845,"low":1.555054,"close":1.574994},{"date":"2008-05-20","open":1.571938,"high":1.577334,"low":1.524824,"close":1.53597},{"date":"2008-05-21","open":1.535353,"high":1.548412,"low":1.488542,"close":1.497642},{"date":"2008-05-22","open":1.490867,"high":1.525537,"low":1.486241,"close":1.518404},{"date":"2008-05-23","open":1.51129,"high":1.522029,"low":1.477913,"close":1.486207},{"date":"2008-05-27","open":1.487857,"high":1.535924,"low":1.475467,"close":1.525884},{"date":"2008-05-28","open":1.53006,"high":1.566194,"low":1.515794,"close":1.54452},{"date":"2008-05-29","open":1.534429,"high":1.604289,"low":1.529621,"close":1.585868},{"date":"2008-05-30","open":1.585982,"high":1.608774,"low":1.56595,"close":1.570813},{"date":"2008-06-02","open":1.570313,"high":1.582564,"low":1.528839,"close":1.544783},{"date":"2008-06-03","open":1.550459,"high":1.585974,"low":1.521341,"close":1.555788},{"date":"2008-06-04","open":1.557031,"high":1.578913,"low":1.541108,"close":1.558271},{"date":"2008-06-05","open":1.562123,"high":1.618128,"low":1.55947,"close":1.603712},{"date":"2008-06-06","open":1.589171,"high":1.590977,"low":1.501656,"close":1.513548},{"date":"2008-06-09","open":1.501854,"high":1.534516,"low":1.480132,"close":1.516268},{"date":"2008-06-10","open":1.519262,"high":1.577062,"low":1.505246,"close":1.559275},{"date":"2008-06-11","open":1.557725,"high":1.559874,"low":1.507473,"close":1.512618},{"date":"2008-06-12","open":1.511919,"high":1.574023,"low":1.504452,"close":1.536548},{"date":"2008-06-13","open":1.54054,"high":1.578677,"low":1.530409,"close":1.557702},{"date":"2008-06-16","open":1.557243,"high":1.570968,"low":1.50682,"close":1.534627},{"date":"2008-06-17","open":1.538047,"high":1.559678,"low":1.515758,"close":1.523204},{"date":"2008-06-18","open":1.525133,"high":1.52928,"low":1.48469,"close":1.497269},{"date":"2008-06-19","open":1.490734,"high":1.516269,"low":1.460483,"close":1.485103},{"date":"2008-06-20","open":1.48936,"high":1.493673,"low":1.444303,"close":1.458371},{"date":"2008-06-23","open":1.460407,"high":1.508753,"low":1.445872,"close":1.485573},{"date":"2008-06-24","open":1.487555,"high":1.499344,"low":1.455014,"close":1.47408},{"date":"2008-06-25","open":1.474195,"high":1.526085,"low":1.472214,"close":1.498323},{"date":"2008-06-26","open":1.482309,"high":1.484649,"low":1.394274,"close":1.402196},{"date":"2008-06-27","open":1.396736,"high":1.413561,"low":1.363344,"close":1.372683},{"date":"2008-06-30","open":1.372929,"high":1.402206,"low":1.359561,"close":1.378865},{"date":"2008-07-01","open":1.375744,"high":1.391329,"low":1.329411,"close":1.360413},{"date":"2008-07-02","open":1.365569,"high":1.384221,"low":1.330847,"close":1.332826},{"date":"2008-07-03","open":1.334207,"high":1.369391,"low":1.317905,"close":1.352721},{"date":"2008-07-07","open":1.35084,"high":1.39032,"low":1.326789,"close":1.34831},{"date":"2008-07-08","open":1.350421,"high":1.395586,"low":1.328814,"close":1.379508},{"date":"2008-07-09","open":1.381556,"high":1.392673,"low":1.337528,"close":1.340394},{"date":"2008-07-10","open":1.339267,"high":1.357567,"low":1.30295,"close":1.330563},{"date":"2008-07-11","open":1.319797,"high":1.333832,"low":1.264421,"close":1.290329},{"date":"2008-07-14","open":1.284247,"high":1.313666,"low":1.254619,"close":1.261477},{"date":"2008-07-15","open":1.25932,"high":1.274234,"low":1.213056,"close":1.241351},{"date":"2008-07-16","open":1.241339,"high":1.299854,"low":1.232967,"close":1.293612},{"date":"2008-07-17","open":1.297429,"high":1.324426,"low":1.266827,"close":1.298362},{"date":"2008-07-18","open":1.312834,"high":1.328383,"low":1.297212,"close":1.31595},{"date":"2008-07-21","open":1.318103,"high":1.326504,"low":1.295872,"close":1.307461},{"date":"2008-07-22","open":1.30119,"high":1.355928,"low":1.278229,"close":1.346336},{"date":"2008-07-23","open":1.352014,"high":1.40727,"low":1.344212,"close":1.389456},{"date":"2008-07-24","open":1.393593,"high":1.401048,"low":1.343655,"close":1.358061},{"date":"2008-07-25","open":1.351348,"high":1.375318,"low":1.338484,"close":1.3571},{"date":"2008-07-28","open":1.353886,"high":1.366099,"low":1.323154,"close":1.33057},{"date":"2008-07-29","open":1.329441,"high":1.383419,"low":1.325166,"close":1.378287},{"date":"2008-07-30","open":1.362923,"high":1.422765,"low":1.361163,"close":1.407717},{"date":"2008-07-31","open":1.39735,"high":1.403835,"low":1.354703,"close":1.373556},{"date":"2008-08-01","open":1.375469,"high":1.395716,"low":1.354795,"close":1.373635},{"date":"2008-08-04","open":1.363732,"high":1.397284,"low":1.349908,"close":1.375713},{"date":"2008-08-05","open":1.388591,"high":1.45893,"low":1.388063,"close":1.450039},{"date":"2008-08-06","open":1.456266,"high":1.466973,"low":1.426336,"close":1.460011},{"date":"2008-08-07","open":1.449425,"high":1.470633,"low":1.416413,"close":1.442157},{"date":"2008-08-08","open":1.439948,"high":1.513528,"low":1.4321,"close":1.498982},{"date":"2008-08-11","open":1.499212,"high":1.592662,"low":1.479787,"close":1.575902},{"date":"2008-08-12","open":1.573743,"high":1.613641,"low":1.542274,"close":1.583096},{"date":"2008-08-13","open":1.574585,"high":1.594615,"low":1.524223,"close":1.546398},{"date":"2008-08-14","open":1.539148,"high":1.604084,"low":1.514818,"close":1.587391},{"date":"2008-08-15","open":1.592823,"high":1.674232,"low":1.588408,"close":1.638934},{"date":"2008-08-18","open":1.631854,"high":1.635291,"low":1.573663,"close":1.586943},{"date":"2008-08-19","open":1.586098,"high":1.621143,"low":1.53495,"close":1.550796},{"date":"2008-08-20","open":1.546668,"high":1.584712,"low":1.529606,"close":1.561362},{"date":"2008-08-21","open":1.552736,"high":1.569189,"low":1.497302,"close":1.522908},{"date":"2008-08-22","open":1.518951,"high":1.565295,"low":1.51445,"close":1.55033},{"date":"2008-08-25","open":1.552725,"high":1.571636,"low":1.520459,"close":1.534262},{"date":"2008-08-26","open":1.531524,"high":1.570998,"low":1.511017,"close":1.535455},{"date":"2008-08-27","open":1.532968,"high":1.555751,"low":1.509425,"close":1.536763},{"date":"2008-08-28","open":1.543017,"high":1.566141,"low":1.510874,"close":1.553607},{"date":"2008-08-29","open":1.545464,"high":1.555863,"low":1.519474,"close":1.535955},{"date":"2008-09-02","open":1.529126,"high":1.638632,"low":1.509492,"close":1.576286},{"date":"2008-09-03","open":1.575673,"high":1.613456,"low":1.555734,"close":1.577555},{"date":"2008-09-04","open":1.577133,"high":1.593535,"low":1.504369,"close":1.539878},{"date":"2008-09-05","open":1.539588,"high":1.566356,"low":1.476862,"close":1.547471},{"date":"2008-09-08","open":1.532001,"high":1.591434,"low":1.515518,"close":1.579801},{"date":"2008-09-09","open":1.571421,"high":1.627113,"low":1.512674,"close":1.546098},{"date":"2008-09-10","open":1.572307,"high":1.647331,"low":1.550844,"close":1.61579},{"date":"2008-09-11","open":1.626144,"high":1.689619,"low":1.589948,"close":1.675453},{"date":"2008-09-12","open":1.655215,"high":1.67524,"low":1.601311,"close":1.637279},{"date":"2008-09-15","open":1.617848,"high":1.630076,"low":1.507076,"close":1.515502},{"date":"2008-09-16","open":1.501719,"high":1.567131,"low":1.473387,"close":1.554901},{"date":"2008-09-17","open":1.54874,"high":1.556707,"low":1.324184,"close":1.359659},{"date":"2008-09-18","open":1.335349,"high":1.448732,"low":1.224082,"close":1.34505},{"date":"2008-09-19","open":1.417185,"high":1.527001,"low":1.376344,"close":1.451463},{"date":"2008-09-22","open":1.435365,"high":1.449284,"low":1.319337,"close":1.327932},{"date":"2008-09-23","open":1.332903,"high":1.379831,"low":1.29705,"close":1.333281},{"date":"2008-09-24","open":1.326183,"high":1.360075,"low":1.299614,"close":1.324994},{"date":"2008-09-25","open":1.335436,"high":1.40427,"low":1.314743,"close":1.370952},{"date":"2008-09-26","open":1.364839,"high":1.395512,"low":1.290664,"close":1.365526},{"date":"2008-09-29","open":1.377073,"high":1.38623,"low":1.187146,"close":1.237053},{"date":"2008-09-30","open":1.222591,"high":1.358017,"low":1.210367,"close":1.324205},{"date":"2008-10-01","open":1.327597,"high":1.342031,"low":1.269356,"close":1.308532},{"date":"2008-10-02","open":1.324629,"high":1.39249,"low":1.260696,"close":1.319768},{"date":"2008-10-03","open":1.325993,"high":1.402821,"low":1.287839,"close":1.319287},{"date":"2008-10-06","open":1.312871,"high":1.324915,"low":1.146724,"close":1.220145},{"date":"2008-10-07","open":1.231056,"high":1.250478,"low":1.114725,"close":1.129512},{"date":"2008-10-08","open":1.110012,"high":1.160164,"low":1.049811,"close":1.086531},{"date":"2008-10-09","open":1.085937,"high":1.138577,"low":0.978676,"close":1.026418},{"date":"2008-10-10","open":0.985916,"high":1.129505,"low":0.896935,"close":1.046822},{"date":"2008-10-13","open":1.066546,"high":1.221261,"low":1.043143,"close":1.19092},{"date":"2008-10-14","open":1.209255,"high":1.252771,"low":1.133742,"close":1.188815},{"date":"2008-10-15","open":1.187015,"high":1.193854,"low":1.05213,"close":1.08205},{"date":"2008-10-16","open":1.068778,"high":1.204665,"low":1.016113,"close":1.17642},{"date":"2008-10-17","open":1.167067,"high":1.27511,"low":1.124666,"close":1.194046},{"date":"2008-10-20","open":1.202536,"high":1.258815,"low":1.162244,"close":1.247342},{"date":"2008-10-21","open":1.228571,"high":1.285804,"low":1.183193,"close":1.243555},{"date":"2008-10-22","open":1.230184,"high":1.321764,"low":1.125865,"close":1.219777},{"date":"2008-10-23","open":1.231616,"high":1.327431,"low":1.167628,"close":1.270617},{"date":"2008-10-24","open":1.235297,"high":1.316153,"low":1.136527,"close":1.200561},{"date":"2008-10-27","open":1.189335,"high":1.264187,"low":1.132321,"close":1.142711},{"date":"2008-10-28","open":1.160996,"high":1.298868,"low":1.117934,"close":1.270101},{"date":"2008-10-29","open":1.257542,"high":1.317894,"low":1.189552,"close":1.233541},{"date":"2008-10-30","open":1.240106,"high":1.314093,"low":1.192985,"close":1.29193},{"date":"2008-10-31","open":1.292528,"high":1.372723,"low":1.272175,"close":1.348858},{"date":"2008-11-03","open":1.332421,"high":1.351579,"low":1.296579,"close":1.329527},{"date":"2008-11-04","open":1.341774,"high":1.39583,"low":1.262589,"close":1.328073},{"date":"2008-11-05","open":1.301091,"high":1.361751,"low":1.233584,"close":1.283365},{"date":"2008-11-06","open":1.289816,"high":1.309141,"low":1.181834,"close":1.235837},{"date":"2008-11-07","open":1.235453,"high":1.283887,"low":1.217479,"close":1.268033},{"date":"2008-11-10","open":1.266221,"high":1.289206,"low":1.180218,"close":1.23136},{"date":"2008-11-11","open":1.231074,"high":1.264163,"low":1.180024,"close":1.226733},{"date":"2008-11-12","open":1.219978,"high":1.261316,"low":1.151788,"close":1.186552},{"date":"2008-11-13","open":1.204305,"high":1.307663,"low":1.107535,"close":1.29261},{"date":"2008-11-14","open":1.232098,"high":1.266409,"low":1.153687,"close":1.176148},{"date":"2008-11-17","open":1.180041,"high":1.209279,"low":1.133939,"close":1.146563},{"date":"2008-11-18","open":1.156656,"high":1.185677,"low":1.108959,"close":1.17254},{"date":"2008-11-19","open":1.164313,"high":1.182075,"low":1.054106,"close":1.095897},{"date":"2008-11-20","open":1.096124,"high":1.120011,"low":0.99254,"close":1.004995},{"date":"2008-11-21","open":1.013462,"high":1.079057,"low":0.923044,"close":1.010394},{"date":"2008-11-24","open":0.999002,"high":1.100992,"low":0.965185,"close":1.039426},{"date":"2008-11-25","open":1.038579,"high":1.082117,"low":1.001788,"close":1.047514},{"date":"2008-11-26","open":1.041265,"high":1.100248,"low":1.023564,"close":1.097934},{"date":"2008-11-28","open":1.091826,"high":1.105662,"low":1.072032,"close":1.09431},{"date":"2008-12-01","open":1.084994,"high":1.157044,"low":0.994744,"close":1.050734},{"date":"2008-12-02","open":1.063918,"high":1.116487,"low":1.037732,"close":1.083633},{"date":"2008-12-03","open":1.07657,"high":1.142678,"low":1.055612,"close":1.130097},{"date":"2008-12-04","open":1.122258,"high":1.147575,"low":1.05519,"close":1.104141},{"date":"2008-12-05","open":1.101383,"high":1.186481,"low":1.058334,"close":1.164677},{"date":"2008-12-08","open":1.168843,"high":1.218101,"low":1.127632,"close":1.182504},{"date":"2008-12-09","open":1.168747,"high":1.201652,"low":1.134085,"close":1.147856},{"date":"2008-12-10","open":1.148667,"high":1.173172,"low":1.08791,"close":1.11182},{"date":"2008-12-11","open":1.109622,"high":1.127265,"low":1.040022,"close":1.056847},{"date":"2008-12-12","open":1.063159,"high":1.093796,"low":1.026094,"close":1.072188},{"date":"2008-12-15","open":1.067964,"high":1.077503,"low":1.016617,"close":1.038338},{"date":"2008-12-16","open":1.039764,"high":1.101735,"low":1.012465,"close":1.083636},{"date":"2008-12-17","open":1.056,"high":1.084573,"low":1.013966,"close":1.041359},{"date":"2008-12-18","open":1.046045,"high":1.073303,"low":0.997544,"close":1.028678},{"date":"2008-12-19","open":1.039082,"high":1.090796,"low":1.032893,"close":1.060282},{"date":"2008-12-22","open":1.056945,"high":1.060559,"low":1.004795,"close":1.028836},{"date":"2008-12-23","open":1.029812,"high":1.061027,"low":1.01212,"close":1.029901},{"date":"2008-12-24","open":1.027805,"high":1.041166,"low":1.013936,"close":1.023762},{"date":"2008-12-26","open":1.025971,"high":1.035973,"low":0.991442,"close":1.001837},{"date":"2008-12-29","open":0.999278,"high":1.000802,"low":0.960841,"close":0.993282},{"date":"2008-12-30","open":0.986381,"high":1.030554,"low":0.982707,"close":1.023724},{"date":"2008-12-31","open":1.018166,"high":1.061845,"low":1.004142,"close":1.021429},{"date":"2009-01-02","open":1.022639,"high":1.076754,"low":1.011529,"close":1.059466},{"date":"2009-01-05","open":1.055036,"high":1.110409,"low":1.03843,"close":1.081196},{"date":"2009-01-06","open":1.103936,"high":1.125238,"low":1.064127,"close":1.07933},{"date":"2009-01-07","open":1.073189,"high":1.10939,"low":1.039836,"close":1.077165},{"date":"2009-01-08","open":1.074158,"high":1.087606,"low":1.036415,"close":1.064634},{"date":"2009-01-09","open":1.060748,"high":1.079207,"low":1.021868,"close":1.041345},{"date":"2009-01-12","open":1.040065,"high":1.092381,"low":1.007953,"close":1.06},{"date":"2009-01-13","open":1.058783,"high":1.07742,"low":1.036829,"close":1.062252},{"date":"2009-01-14","open":1.055342,"high":1.075229,"low":1.008471,"close":1.041815},{"date":"2009-01-15","open":1.039109,"high":1.062495,"low":0.993845,"close":1.045138},{"date":"2009-01-16","open":1.033219,"high":1.052017,"low":0.984661,"close":1.012168},{"date":"2009-01-20","open":1.013044,"high":1.031117,"low":0.932503,"close":0.942219},{"date":"2009-01-21","open":0.941059,"high":0.998482,"low":0.930257,"close":0.988401},{"date":"2009-01-22","open":0.983302,"high":0.995542,"low":0.939863,"close":0.963554},{"date":"2009-01-23","open":0.959123,"high":0.984169,"low":0.891868,"close":0.928723},{"date":"2009-01-26","open":0.926132,"high":0.958976,"low":0.903296,"close":0.920522},{"date":"2009-01-27","open":0.927345,"high":0.953206,"low":0.92045,"close":0.9402},{"date":"2009-01-28","open":0.940222,"high":0.995306,"low":0.936163,"close":0.984114},{"date":"2009-01-29","open":0.976281,"high":0.992223,"low":0.926314,"close":0.932311},{"date":"2009-01-30","open":0.92831,"high":0.943041,"low":0.882283,"close":0.889573},{"date":"2009-02-02","open":0.890212,"high":0.92094,"low":0.874995,"close":0.909877},{"date":"2009-02-03","open":0.91297,"high":0.946423,"low":0.899027,"close":0.939507},{"date":"2009-02-04","open":0.929719,"high":0.950513,"low":0.910287,"close":0.922445},{"date":"2009-02-05","open":0.917641,"high":0.941499,"low":0.885145,"close":0.925235},{"date":"2009-02-06","open":0.924486,"high":0.96173,"low":0.917041,"close":0.950016},{"date":"2009-02-09","open":0.950558,"high":0.981063,"low":0.943344,"close":0.974339},{"date":"2009-02-10","open":0.967597,"high":0.97315,"low":0.894846,"close":0.904791},{"date":"2009-02-11","open":0.882665,"high":0.919101,"low":0.866491,"close":0.882732},{"date":"2009-02-12","open":0.883447,"high":0.89213,"low":0.847023,"close":0.879888},{"date":"2009-02-13","open":0.880995,"high":0.899711,"low":0.871486,"close":0.877563},{"date":"2009-02-17","open":0.871325,"high":0.87337,"low":0.810403,"close":0.816101},{"date":"2009-02-18","open":0.819921,"high":0.827964,"low":0.78935,"close":0.805991},{"date":"2009-02-19","open":0.798288,"high":0.822671,"low":0.786547,"close":0.797686},{"date":"2009-02-20","open":0.797236,"high":0.801534,"low":0.748487,"close":0.76836},{"date":"2009-02-23","open":0.777683,"high":0.796814,"low":0.742667,"close":0.747065},{"date":"2009-02-24","open":0.75062,"high":0.807634,"low":0.746931,"close":0.797463},{"date":"2009-02-25","open":0.800665,"high":0.825349,"low":0.76849,"close":0.791658},{"date":"2009-02-26","open":0.80302,"high":0.836108,"low":0.785036,"close":0.798674},{"date":"2009-02-27","open":0.791901,"high":0.810431,"low":0.76195,"close":0.779936},{"date":"2009-03-02","open":0.775891,"high":0.79215,"low":0.729234,"close":0.745553},{"date":"2009-03-03","open":0.759095,"high":0.785768,"low":0.741618,"close":0.762183},{"date":"2009-03-04","open":0.762248,"high":0.80422,"low":0.756306,"close":0.786225},{"date":"2009-03-05","open":0.781065,"high":0.781582,"low":0.723125,"close":0.735665},{"date":"2009-03-06","open":0.73222,"high":0.751225,"low":0.705225,"close":0.724918},{"date":"2009-03-09","open":0.723289,"high":0.763111,"low":0.713704,"close":0.736961},{"date":"2009-03-10","open":0.736028,"high":0.807541,"low":0.735789,"close":0.803215},{"date":"2009-03-11","open":0.803024,"high":0.819987,"low":0.781188,"close":0.792094},{"date":"2009-03-12","open":0.79507,"high":0.830442,"low":0.767239,"close":0.812489},{"date":"2009-03-13","open":0.810837,"high":0.824587,"low":0.788928,"close":0.813407},{"date":"2009-03-16","open":0.817451,"high":0.846203,"low":0.809553,"close":0.817668},{"date":"2009-03-17","open":0.815446,"high":0.852828,"low":0.810472,"close":0.848735},{"date":"2009-03-18","open":0.847913,"high":0.909754,"low":0.802558,"close":0.893432},{"date":"2009-03-19","open":0.847409,"high":0.86743,"low":0.811437,"close":0.81773},{"date":"2009-03-20","open":0.817952,"high":0.833326,"low":0.791692,"close":0.803744},{"date":"2009-03-23","open":0.81253,"high":0.879669,"low":0.806085,"close":0.863958},{"date":"2009-03-24","open":0.874467,"high":0.898299,"low":0.852721,"close":0.872613},{"date":"2009-03-25","open":0.869782,"high":0.902598,"low":0.840096,"close":0.869716},{"date":"2009-03-26","open":0.870746,"high":0.893755,"low":0.859983,"close":0.886021},{"date":"2009-03-27","open":0.886858,"high":0.901719,"low":0.8684,"close":0.883817},{"date":"2009-03-30","open":0.873726,"high":0.888697,"low":0.834289,"close":0.858156},{"date":"2009-03-31","open":0.860307,"high":0.887128,"low":0.853253,"close":0.862562},{"date":"2009-04-01","open":0.862598,"high":0.885717,"low":0.837059,"close":0.874291},{"date":"2009-04-02","open":0.876687,"high":0.943656,"low":0.874147,"close":0.918011},{"date":"2009-04-03","open":0.922796,"high":0.943978,"low":0.906668,"close":0.938928},{"date":"2009-04-06","open":0.935134,"high":0.970809,"low":0.914719,"close":0.957241},{"date":"2009-04-07","open":0.958648,"high":0.958648,"low":0.918401,"close":0.923299},{"date":"2009-04-08","open":0.92331,"high":0.942243,"low":0.913805,"close":0.931437},{"date":"2009-04-09","open":0.939599,"high":0.978208,"low":0.934096,"close":0.969727},{"date":"2009-04-13","open":0.968773,"high":0.978944,"low":0.938027,"close":0.958618},{"date":"2009-04-14","open":0.958264,"high":0.965934,"low":0.933922,"close":0.943386},{"date":"2009-04-15","open":0.941921,"high":0.962458,"low":0.926261,"close":0.953621},{"date":"2009-04-16","open":0.956932,"high":0.996964,"low":0.946413,"close":0.983519},{"date":"2009-04-17","open":0.986635,"high":1.011587,"low":0.980601,"close":1.001959},{"date":"2009-04-20","open":0.997782,"high":1.003085,"low":0.935585,"close":0.937904},{"date":"2009-04-21","open":0.937676,"high":0.966561,"low":0.92239,"close":0.963045},{"date":"2009-04-22","open":0.957572,"high":0.976189,"low":0.939394,"close":0.945154},{"date":"2009-04-23","open":0.947627,"high":0.957743,"low":0.917674,"close":0.939687},{"date":"2009-04-24","open":0.943026,"high":0.964167,"low":0.932827,"close":0.947632},{"date":"2009-04-27","open":0.942973,"high":0.959185,"low":0.92927,"close":0.944186},{"date":"2009-04-28","open":0.941887,"high":0.977255,"low":0.93326,"close":0.956983},{"date":"2009-04-29","open":0.958445,"high":0.992975,"low":0.947843,"close":0.970172},{"date":"2009-04-30","open":0.975506,"high":1.009772,"low":0.964154,"close":0.979365},{"date":"2009-05-01","open":0.98182,"high":0.999977,"low":0.972272,"close":0.987976},{"date":"2009-05-04","open":0.990659,"high":1.025124,"low":0.967973,"close":1.005586},{"date":"2009-05-05","open":1.002989,"high":1.016234,"low":0.978881,"close":0.999447},{"date":"2009-05-06","open":1.007411,"high":1.027786,"low":0.989546,"close":1.009363},{"date":"2009-05-07","open":1.007759,"high":1.022753,"low":0.972866,"close":0.991141},{"date":"2009-05-08","open":0.997071,"high":1.027245,"low":0.987003,"close":1.015663},{"date":"2009-05-11","open":1.006532,"high":1.015614,"low":0.989416,"close":0.995337},{"date":"2009-05-12","open":0.996302,"high":1.003474,"low":0.969251,"close":0.983169},{"date":"2009-05-13","open":0.980613,"high":0.986489,"low":0.94782,"close":0.95466},{"date":"2009-05-14","open":0.953873,"high":0.975948,"low":0.949559,"close":0.961945},{"date":"2009-05-15","open":0.963168,"high":0.970642,"low":0.940244,"close":0.948008},{"date":"2009-05-18","open":0.952251,"high":0.994318,"low":0.948582,"close":0.986991},{"date":"2009-05-19","open":0.99071,"high":0.998681,"low":0.97346,"close":0.979961},{"date":"2009-05-20","open":0.981655,"high":0.999243,"low":0.957885,"close":0.963804},{"date":"2009-05-21","open":0.959425,"high":0.962193,"low":0.919133,"close":0.933905},{"date":"2009-05-22","open":0.930458,"high":0.943743,"low":0.91761,"close":0.925018},{"date":"2009-05-26","open":0.930745,"high":0.965847,"low":0.924447,"close":0.955125},{"date":"2009-05-27","open":0.954526,"high":0.9658,"low":0.929419,"close":0.936809},{"date":"2009-05-28","open":0.93976,"high":0.961567,"low":0.918175,"close":0.941476},{"date":"2009-05-29","open":0.944026,"high":0.957955,"low":0.920122,"close":0.937611},{"date":"2009-06-01","open":0.941142,"high":0.97297,"low":0.932397,"close":0.962112},{"date":"2009-06-02","open":0.965165,"high":0.978238,"low":0.94957,"close":0.959711},{"date":"2009-06-03","open":0.958615,"high":0.98025,"low":0.931207,"close":0.964954},{"date":"2009-06-04","open":0.965311,"high":0.979699,"low":0.945007,"close":0.959442},{"date":"2009-06-05","open":0.963593,"high":0.997788,"low":0.948355,"close":0.976615},{"date":"2009-06-08","open":0.980989,"high":1.002681,"low":0.963937,"close":0.985974},{"date":"2009-06-09","open":0.98797,"high":0.998545,"low":0.970607,"close":0.987148},{"date":"2009-06-10","open":0.986326,"high":1.002396,"low":0.959936,"close":0.983712},{"date":"2009-06-11","open":0.982671,"high":1.014568,"low":0.974917,"close":0.982214},{"date":"2009-06-12","open":0.986552,"high":1.010788,"low":0.975459,"close":1.005857},{"date":"2009-06-15","open":1.002287,"high":1.017215,"low":0.978039,"close":0.995925},{"date":"2009-06-16","open":0.996555,"high":1.000323,"low":0.969169,"close":0.978299},{"date":"2009-06-17","open":0.974866,"high":0.989272,"low":0.960344,"close":0.972981},{"date":"2009-06-18","open":0.969,"high":0.99079,"low":0.961801,"close":0.982634},{"date":"2009-06-19","open":0.984968,"high":0.995266,"low":0.974566,"close":0.98401},{"date":"2009-06-22","open":0.981852,"high":0.999815,"low":0.95451,"close":0.969642},{"date":"2009-06-23","open":0.96852,"high":0.984111,"low":0.958443,"close":0.968409},{"date":"2009-06-24","open":0.967519,"high":0.98705,"low":0.949079,"close":0.964191},{"date":"2009-06-25","open":0.965075,"high":0.990455,"low":0.953073,"close":0.979521},{"date":"2009-06-26","open":0.977385,"high":0.984412,"low":0.962097,"close":0.976514},{"date":"2009-06-29","open":0.977846,"high":0.993991,"low":0.971353,"close":0.985681},{"date":"2009-06-30","open":0.988327,"high":1.007922,"low":0.965581,"close":0.991287},{"date":"2009-07-01","open":0.994299,"high":1.006284,"low":0.972355,"close":0.980909},{"date":"2009-07-02","open":0.979105,"high":0.994215,"low":0.951513,"close":0.962857},{"date":"2009-07-06","open":0.957975,"high":0.976657,"low":0.949502,"close":0.972641},{"date":"2009-07-07","open":0.97188,"high":0.975679,"low":0.943726,"close":0.948262},{"date":"2009-07-08","open":0.960989,"high":0.980106,"low":0.938892,"close":0.967294},{"date":"2009-07-09","open":0.969185,"high":0.979762,"low":0.95598,"close":0.963414},{"date":"2009-07-10","open":0.964839,"high":0.974597,"low":0.953682,"close":0.96343},{"date":"2009-07-13","open":0.964124,"high":0.993002,"low":0.947932,"close":0.976748},{"date":"2009-07-14","open":0.977822,"high":0.986969,"low":0.966264,"close":0.981621},{"date":"2009-07-15","open":0.983521,"high":1.010222,"low":0.965881,"close":0.992846},{"date":"2009-07-16","open":0.99028,"high":1.012181,"low":0.986124,"close":1.005709},{"date":"2009-07-17","open":1.002943,"high":1.011046,"low":0.99452,"close":1.003072},{"date":"2009-07-20","open":1.003804,"high":1.015603,"low":0.984917,"close":1.002456},{"date":"2009-07-21","open":1.002285,"high":1.012951,"low":0.988908,"close":1.008111},{"date":"2009-07-22","open":1.004742,"high":1.016123,"low":0.992408,"close":1.000808},{"date":"2009-07-23","open":1.001438,"high":1.034016,"low":0.995582,"close":1.022507},{"date":"2009-07-24","open":1.025485,"high":1.035062,"low":1.012102,"close":1.027447},{"date":"2009-07-27","open":1.028621,"high":1.036601,"low":1.012802,"close":1.030079},{"date":"2009-07-28","open":1.029237,"high":1.051992,"low":1.013117,"close":1.043148},{"date":"2009-07-29","open":1.042504,"high":1.056809,"low":1.029493,"close":1.051715},{"date":"2009-07-30","open":1.047333,"high":1.070663,"low":1.038972,"close":1.052758},{"date":"2009-07-31","open":1.053036,"high":1.06359,"low":1.023802,"close":1.033145},{"date":"2009-08-03","open":1.037423,"high":1.051671,"low":1.024118,"close":1.045713},{"date":"2009-08-04","open":1.043135,"high":1.056678,"low":1.024653,"close":1.037073},{"date":"2009-08-05","open":1.036185,"high":1.047383,"low":1.024217,"close":1.03769},{"date":"2009-08-06","open":1.040477,"high":1.051972,"low":1.01867,"close":1.035497},{"date":"2009-08-07","open":1.035879,"high":1.065411,"low":1.032882,"close":1.053132},{"date":"2009-08-10","open":1.054662,"high":1.069816,"low":1.043459,"close":1.063576},{"date":"2009-08-11","open":1.060491,"high":1.065886,"low":1.042546,"close":1.049335},{"date":"2009-08-12","open":1.04786,"high":1.075024,"low":1.040821,"close":1.055969},{"date":"2009-08-13","open":1.0588,"high":1.066688,"low":1.039165,"close":1.058787},{"date":"2009-08-14","open":1.058043,"high":1.07301,"low":1.034533,"close":1.058385},{"date":"2009-08-17","open":1.051601,"high":1.071814,"low":1.029577,"close":1.046944},{"date":"2009-08-18","open":1.048791,"high":1.060107,"low":1.04144,"close":1.053737},{"date":"2009-08-19","open":1.049649,"high":1.071049,"low":1.03572,"close":1.054678},{"date":"2009-08-20","open":1.055295,"high":1.075035,"low":1.051821,"close":1.069736},{"date":"2009-08-21","open":1.071303,"high":1.094112,"low":1.051214,"close":1.074819},{"date":"2009-08-24","open":1.075189,"high":1.107,"low":1.06675,"close":1.086754},{"date":"2009-08-25","open":1.087762,"high":1.100361,"low":1.073105,"close":1.086681},{"date":"2009-08-26","open":1.085764,"high":1.096972,"low":1.073416,"close":1.087037},{"date":"2009-08-27","open":1.085447,"high":1.096255,"low":1.067101,"close":1.088335},{"date":"2009-08-28","open":1.086488,"high":1.094755,"low":1.060678,"close":1.073144},{"date":"2009-08-31","open":1.070827,"high":1.085683,"low":1.054589,"close":1.070393},{"date":"2009-09-01","open":1.070924,"high":1.085435,"low":1.039199,"close":1.043429},{"date":"2009-09-02","open":1.039631,"high":1.050226,"low":1.009741,"close":1.016607},{"date":"2009-09-03","open":1.017072,"high":1.027999,"low":0.992746,"close":1.005553},{"date":"2009-09-04","open":1.009595,"high":1.029868,"low":1.003255,"close":1.019765},{"date":"2009-09-08","open":1.025335,"high":1.033095,"low":1.011689,"close":1.027548},{"date":"2009-09-09","open":1.026592,"high":1.048078,"low":1.018876,"close":1.036375},{"date":"2009-09-10","open":1.039748,"high":1.061981,"low":1.027526,"close":1.047492},{"date":"2009-09-11","open":1.045488,"high":1.052073,"low":1.024366,"close":1.036099},{"date":"2009-09-14","open":1.032202,"high":1.055652,"low":1.023941,"close":1.048187},{"date":"2009-09-15","open":1.048087,"high":1.063484,"low":1.031557,"close":1.04604},{"date":"2009-09-16","open":1.044589,"high":1.060383,"low":1.028897,"close":1.047599},{"date":"2009-09-17","open":1.048679,"high":1.063497,"low":1.03451,"close":1.051297},{"date":"2009-09-18","open":1.051355,"high":1.063649,"low":1.043914,"close":1.057409},{"date":"2009-09-21","open":1.059932,"high":1.071244,"low":1.048755,"close":1.059469},{"date":"2009-09-22","open":1.061045,"high":1.069319,"low":1.043906,"close":1.055303},{"date":"2009-09-23","open":1.055693,"high":1.072429,"low":1.039191,"close":1.04581},{"date":"2009-09-24","open":1.053395,"high":1.075648,"low":1.024339,"close":1.051937},{"date":"2009-09-25","open":1.057091,"high":1.06897,"low":1.04065,"close":1.053227},{"date":"2009-09-28","open":1.052643,"high":1.079487,"low":1.047475,"close":1.069289},{"date":"2009-09-29","open":1.07162,"high":1.084697,"low":1.0608,"close":1.066583},{"date":"2009-09-30","open":1.067425,"high":1.07122,"low":1.035289,"close":1.04734},{"date":"2009-10-01","open":1.046226,"high":1.056389,"low":1.018149,"close":1.02913},{"date":"2009-10-02","open":1.030741,"high":1.044174,"low":1.011053,"close":1.02082},{"date":"2009-10-05","open":1.022779,"high":1.040915,"low":1.00689,"close":1.022264},{"date":"2009-10-06","open":1.023796,"high":1.043232,"low":0.997148,"close":1.014446},{"date":"2009-10-07","open":1.010502,"high":1.019484,"low":1.000381,"close":1.01262},{"date":"2009-10-08","open":1.013704,"high":1.025742,"low":0.997488,"close":1.008691},{"date":"2009-10-09","open":1.008883,"high":1.025663,"low":1.005962,"close":1.021829},{"date":"2009-10-12","open":1.0206,"high":1.030019,"low":1.010495,"close":1.017674},{"date":"2009-10-13","open":1.018919,"high":1.021954,"low":0.997205,"close":1.00769},{"date":"2009-10-14","open":1.01256,"high":1.034709,"low":1.006231,"close":1.02566},{"date":"2009-10-15","open":1.025449,"high":1.048136,"low":1.018382,"close":1.043746},{"date":"2009-10-16","open":1.041551,"high":1.048836,"low":1.022337,"close":1.034408},{"date":"2009-10-19","open":1.032957,"high":1.04918,"low":1.019403,"close":1.037624},{"date":"2009-10-20","open":1.031587,"high":1.043739,"low":1.016052,"close":1.030663},{"date":"2009-10-21","open":1.038438,"high":1.050816,"low":1.014141,"close":1.015876},{"date":"2009-10-22","open":1.020255,"high":1.041074,"low":1.010925,"close":1.032411},{"date":"2009-10-23","open":1.032532,"high":1.04325,"low":1.006259,"close":1.021961},{"date":"2009-10-26","open":1.023553,"high":1.051681,"low":1.004176,"close":1.023159},{"date":"2009-10-27","open":1.027963,"high":1.038319,"low":1.015628,"close":1.027052},{"date":"2009-10-28","open":1.020683,"high":1.035408,"low":0.999607,"close":1.011771},{"date":"2009-10-29","open":1.015559,"high":1.038884,"low":0.995507,"close":1.018155},{"date":"2009-10-30","open":1.017486,"high":1.028984,"low":0.984922,"close":0.995953},{"date":"2009-11-02","open":0.99308,"high":1.009576,"low":0.968008,"close":0.98945},{"date":"2009-11-03","open":0.98163,"high":0.991341,"low":0.949876,"close":0.9636},{"date":"2009-11-04","open":0.964573,"high":0.981953,"low":0.951434,"close":0.962476},{"date":"2009-11-05","open":0.957225,"high":0.983722,"low":0.956264,"close":0.979188},{"date":"2009-11-06","open":0.976481,"high":0.986176,"low":0.961358,"close":0.975906},{"date":"2009-11-09","open":0.976603,"high":0.997436,"low":0.964568,"close":0.992446},{"date":"2009-11-10","open":0.989272,"high":0.999289,"low":0.979904,"close":0.991392},{"date":"2009-11-11","open":0.990995,"high":0.999792,"low":0.977401,"close":0.985564},{"date":"2009-11-12","open":0.983092,"high":0.999338,"low":0.965729,"close":0.982505},{"date":"2009-11-13","open":0.985761,"high":0.996903,"low":0.969304,"close":0.979207},{"date":"2009-11-16","open":0.977251,"high":0.99481,"low":0.95624,"close":0.973754},{"date":"2009-11-17","open":0.972915,"high":0.984678,"low":0.96514,"close":0.974478},{"date":"2009-11-18","open":0.972425,"high":0.978081,"low":0.956043,"close":0.972485},{"date":"2009-11-19","open":0.967168,"high":0.97915,"low":0.949324,"close":0.958841},{"date":"2009-11-20","open":0.956035,"high":0.966587,"low":0.943821,"close":0.951674},{"date":"2009-11-23","open":0.950399,"high":0.965943,"low":0.932589,"close":0.949807},{"date":"2009-11-24","open":0.949699,"high":0.95669,"low":0.936784,"close":0.948405},{"date":"2009-11-25","open":0.946041,"high":0.952331,"low":0.926182,"close":0.935661},{"date":"2009-11-27","open":0.928342,"high":0.978205,"low":0.906895,"close":0.929561},{"date":"2009-11-30","open":0.923071,"high":0.941837,"low":0.916667,"close":0.926694},{"date":"2009-12-01","open":0.930159,"high":0.945495,"low":0.912699,"close":0.923896},{"date":"2009-12-02","open":0.926508,"high":0.932369,"low":0.907165,"close":0.91446},{"date":"2009-12-03","open":0.912939,"high":0.927049,"low":0.895104,"close":0.902832},{"date":"2009-12-04","open":0.910424,"high":0.975362,"low":0.903303,"close":0.945686},{"date":"2009-12-07","open":0.952788,"high":0.97766,"low":0.943946,"close":0.947809},{"date":"2009-12-08","open":0.951061,"high":0.980219,"low":0.930277,"close":0.954994},{"date":"2009-12-09","open":0.965976,"high":0.982131,"low":0.945568,"close":0.977741},{"date":"2009-12-10","open":0.972206,"high":0.986138,"low":0.965712,"close":0.978823},{"date":"2009-12-11","open":0.974111,"high":0.998469,"low":0.963215,"close":0.987954},{"date":"2009-12-14","open":0.993935,"high":1.002753,"low":0.981345,"close":0.991377},{"date":"2009-12-15","open":0.987511,"high":1.001897,"low":0.978186,"close":0.986581},{"date":"2009-12-16","open":0.984818,"high":0.994485,"low":0.969768,"close":0.976219},{"date":"2009-12-17","open":0.971599,"high":1.009729,"low":0.958859,"close":0.989778},{"date":"2009-12-18","open":0.998963,"high":1.005777,"low":0.978338,"close":0.991876},{"date":"2009-12-21","open":0.994073,"high":1.024642,"low":0.98618,"close":1.016469},{"date":"2009-12-22","open":1.01996,"high":1.041918,"low":1.014852,"close":1.028821},{"date":"2009-12-23","open":1.031094,"high":1.038404,"low":1.017505,"close":1.024305},{"date":"2009-12-24","open":1.029836,"high":1.035082,"low":1.012811,"close":1.019623},{"date":"2009-12-28","open":1.017626,"high":1.02566,"low":1.008084,"close":1.017944},{"date":"2009-12-29","open":1.01772,"high":1.030335,"low":1.015218,"close":1.02559},{"date":"2009-12-30","open":1.024606,"high":1.036646,"low":1.021152,"close":1.031048},{"date":"2009-12-31","open":1.029705,"high":1.031598,"low":1.00651,"close":1.017241},{"date":"2010-01-04","open":1.015978,"high":1.036634,"low":0.992851,"close":1.013136},{"date":"2010-01-05","open":1.009501,"high":1.018942,"low":1.000053,"close":1.015929},{"date":"2010-01-06","open":1.015387,"high":1.020048,"low":0.993821,"close":1.000563},{"date":"2010-01-07","open":0.997603,"high":1.012191,"low":0.992821,"close":1.007048},{"date":"2010-01-08","open":1.007972,"high":1.023126,"low":0.996684,"close":1.005338},{"date":"2010-01-11","open":1.006111,"high":1.009429,"low":0.98196,"close":0.996161},{"date":"2010-01-12","open":0.992891,"high":1.017353,"low":0.977096,"close":1.006039},{"date":"2010-01-13","open":1.00736,"high":1.026732,"low":0.994978,"close":1.007811},{"date":"2010-01-14","open":1.006837,"high":1.017432,"low":0.997471,"close":1.004777},{"date":"2010-01-15","open":1.005009,"high":1.018881,"low":0.987251,"close":1.004892},{"date":"2010-01-19","open":0.99678,"high":1.017647,"low":0.996552,"close":1.009239},{"date":"2010-01-20","open":1.0083,"high":1.037179,"low":0.989095,"close":1.022865},{"date":"2010-01-21","open":1.023625,"high":1.049246,"low":0.997709,"close":1.012038},{"date":"2010-01-22","open":1.01834,"high":1.031047,"low":0.992065,"close":1.00189},{"date":"2010-01-25","open":0.998994,"high":1.009861,"low":0.989493,"close":1.000986},{"date":"2010-01-26","open":0.998087,"high":1.017038,"low":0.987908,"close":0.994419},{"date":"2010-01-27","open":0.995025,"high":1.015245,"low":0.982769,"close":1.011987},{"date":"2010-01-28","open":1.009135,"high":1.024032,"low":0.983189,"close":0.999751},{"date":"2010-01-29","open":1.000561,"high":1.019953,"low":0.981849,"close":0.990838},{"date":"2010-02-01","open":0.992596,"high":1.011307,"low":0.968516,"close":0.985692},{"date":"2010-02-02","open":0.984422,"high":1.004757,"low":0.97148,"close":0.986869},{"date":"2010-02-03","open":0.98644,"high":0.995684,"low":0.971209,"close":0.986763},{"date":"2010-02-04","open":0.988424,"high":1.036119,"low":0.955737,"close":1.000103},{"date":"2010-02-05","open":0.998517,"high":1.021666,"low":0.976716,"close":1.012718},{"date":"2010-02-08","open":0.997388,"high":1.008853,"low":0.98344,"close":0.991127},{"date":"2010-02-09","open":0.997797,"high":1.016176,"low":0.978096,"close":0.993799},{"date":"2010-02-10","open":0.99173,"high":1.009943,"low":0.978153,"close":0.992409},{"date":"2010-02-11","open":0.99376,"high":1.006655,"low":0.965577,"close":0.985174},{"date":"2010-02-12","open":0.982962,"high":0.999731,"low":0.968361,"close":0.986706},{"date":"2010-02-16","open":0.964111,"high":1.002993,"low":0.963165,"close":0.978174},{"date":"2010-02-17","open":0.978871,"high":0.995957,"low":0.969895,"close":0.981618},{"date":"2010-02-18","open":0.991636,"high":1.009234,"low":0.975711,"close":0.989318},{"date":"2010-02-19","open":0.997375,"high":1.011935,"low":0.976406,"close":0.988477},{"date":"2010-02-22","open":0.989217,"high":1.002063,"low":0.976916,"close":0.995427},{"date":"2010-02-23","open":0.994067,"high":1.008167,"low":0.973683,"close":0.992204},{"date":"2010-02-24","open":0.993104,"high":1.014878,"low":0.988005,"close":1.007328},{"date":"2010-02-25","open":1.004598,"high":1.01378,"low":0.978396,"close":0.994984},{"date":"2010-02-26","open":0.995578,"high":1.00239,"low":0.980402,"close":0.987121},{"date":"2010-03-01","open":0.987811,"high":1.003606,"low":0.983504,"close":0.997684},{"date":"2010-03-02","open":0.999114,"high":1.007587,"low":0.980857,"close":0.983216},{"date":"2010-03-03","open":0.986655,"high":0.993679,"low":0.974498,"close":0.978562},{"date":"2010-03-04","open":0.981856,"high":0.998073,"low":0.977554,"close":0.99106},{"date":"2010-03-05","open":0.993133,"high":1.010537,"low":0.98591,"close":1.003083},{"date":"2010-03-08","open":1.002113,"high":1.020161,"low":0.998919,"close":1.0129},{"date":"2010-03-09","open":1.012244,"high":1.033541,"low":1.00871,"close":1.016172},{"date":"2010-03-10","open":1.016692,"high":1.040939,"low":1.010449,"close":1.033851},{"date":"2010-03-11","open":1.031617,"high":1.045198,"low":1.024548,"close":1.037935},{"date":"2010-03-12","open":1.037577,"high":1.051135,"low":1.024538,"close":1.043832},{"date":"2010-03-15","open":1.042507,"high":1.045395,"low":1.02787,"close":1.040809},{"date":"2010-03-16","open":1.038374,"high":1.04709,"low":1.01864,"close":1.032927},{"date":"2010-03-17","open":1.029868,"high":1.046181,"low":1.022965,"close":1.037369},{"date":"2010-03-18","open":1.037021,"high":1.04433,"low":1.02803,"close":1.033996},{"date":"2010-03-19","open":1.036312,"high":1.061944,"low":1.024683,"close":1.047219},{"date":"2010-03-22","open":1.044449,"high":1.069334,"low":1.039942,"close":1.060309},{"date":"2010-03-23","open":1.058023,"high":1.073784,"low":1.050388,"close":1.063849},{"date":"2010-03-24","open":1.063963,"high":1.081342,"low":1.054259,"close":1.072483},{"date":"2010-03-25","open":1.075989,"high":1.087692,"low":1.063426,"close":1.066639},{"date":"2010-03-26","open":1.069604,"high":1.078484,"low":1.046567,"close":1.056407},{"date":"2010-03-29","open":1.051612,"high":1.065044,"low":1.047555,"close":1.056669},{"date":"2010-03-30","open":1.056861,"high":1.068423,"low":1.049111,"close":1.061111},{"date":"2010-03-31","open":1.060311,"high":1.064781,"low":1.040959,"close":1.049287},{"date":"2010-04-01","open":1.050807,"high":1.06215,"low":1.036835,"close":1.046177},{"date":"2010-04-05","open":1.050544,"high":1.059716,"low":1.039152,"close":1.04731},{"date":"2010-04-06","open":1.047805,"high":1.060792,"low":1.037882,"close":1.047042},{"date":"2010-04-07","open":1.046714,"high":1.049678,"low":1.019971,"close":1.025542},{"date":"2010-04-08","open":1.02743,"high":1.038579,"low":1.017684,"close":1.029092},{"date":"2010-04-09","open":1.030969,"high":1.038474,"low":1.018314,"close":1.027946},{"date":"2010-04-12","open":1.024556,"high":1.038448,"low":1.020509,"close":1.029496},{"date":"2010-04-13","open":1.034371,"high":1.046831,"low":1.026526,"close":1.038061},{"date":"2010-04-14","open":1.04053,"high":1.051825,"low":1.030865,"close":1.044024},{"date":"2010-04-15","open":1.04756,"high":1.05494,"low":1.039749,"close":1.044273},{"date":"2010-04-16","open":1.04379,"high":1.070947,"low":1.02202,"close":1.048579},{"date":"2010-04-19","open":1.048426,"high":1.065436,"low":1.039684,"close":1.054341},{"date":"2010-04-20","open":1.054936,"high":1.065767,"low":1.045553,"close":1.059665},{"date":"2010-04-21","open":1.058819,"high":1.064045,"low":1.041392,"close":1.049739},{"date":"2010-04-22","open":1.048405,"high":1.069143,"low":1.035128,"close":1.057547},{"date":"2010-04-23","open":1.057865,"high":1.072304,"low":1.040224,"close":1.05511},{"date":"2010-04-26","open":1.050557,"high":1.059682,"low":1.043396,"close":1.050303},{"date":"2010-04-27","open":1.048276,"high":1.056497,"low":1.007005,"close":1.018508},{"date":"2010-04-28","open":1.013596,"high":1.029328,"low":1.005539,"close":1.016692},{"date":"2010-04-29","open":1.02394,"high":1.040578,"low":1.018348,"close":1.032495},{"date":"2010-04-30","open":1.033193,"high":1.034415,"low":1.00323,"close":1.005073},{"date":"2010-05-03","open":1.006418,"high":1.023813,"low":1.000151,"close":1.016023},{"date":"2010-05-04","open":1.012343,"high":1.026223,"low":0.979309,"close":1.003763},{"date":"2010-05-05","open":0.998327,"high":1.017082,"low":0.9834,"close":0.99223},{"date":"2010-05-06","open":0.990119,"high":0.995379,"low":0.879437,"close":0.942245},{"date":"2010-05-07","open":0.932671,"high":0.951492,"low":0.900609,"close":0.917779},{"date":"2010-05-10","open":0.929801,"high":0.982649,"low":0.929801,"close":0.965798},{"date":"2010-05-11","open":0.962215,"high":0.974182,"low":0.929169,"close":0.947136},{"date":"2010-05-12","open":0.937849,"high":0.955728,"low":0.924936,"close":0.942539},{"date":"2010-05-13","open":0.944876,"high":0.956065,"low":0.929597,"close":0.941621},{"date":"2010-05-14","open":0.938288,"high":0.950386,"low":0.901128,"close":0.924971},{"date":"2010-05-17","open":0.9225,"high":0.936658,"low":0.897136,"close":0.925772},{"date":"2010-05-18","open":0.930452,"high":0.951981,"low":0.908588,"close":0.922773},{"date":"2010-05-19","open":0.914831,"high":0.947472,"low":0.896157,"close":0.934582},{"date":"2010-05-20","open":0.929757,"high":0.942417,"low":0.894325,"close":0.901556},{"date":"2010-05-21","open":0.902164,"high":0.934957,"low":0.888805,"close":0.924828},{"date":"2010-05-24","open":0.920788,"high":0.926198,"low":0.895933,"close":0.899204},{"date":"2010-05-25","open":0.895186,"high":0.906809,"low":0.864076,"close":0.896519},{"date":"2010-05-26","open":0.893429,"high":0.908201,"low":0.875659,"close":0.88013},{"date":"2010-05-27","open":0.885266,"high":0.913964,"low":0.880116,"close":0.908317},{"date":"2010-05-28","open":0.908678,"high":0.915925,"low":0.891136,"close":0.896634},{"date":"2010-06-01","open":0.887737,"high":0.905292,"low":0.871104,"close":0.874192},{"date":"2010-06-02","open":0.874,"high":0.904165,"low":0.872349,"close":0.898397},{"date":"2010-06-03","open":0.896849,"high":0.919553,"low":0.890183,"close":0.91143},{"date":"2010-06-04","open":0.90892,"high":0.91681,"low":0.86784,"close":0.874501},{"date":"2010-06-07","open":0.872852,"high":0.883887,"low":0.842111,"close":0.846607},{"date":"2010-06-08","open":0.845654,"high":0.86085,"low":0.830745,"close":0.852601},{"date":"2010-06-09","open":0.859066,"high":0.881154,"low":0.846813,"close":0.858354},{"date":"2010-06-10","open":0.85772,"high":0.894466,"low":0.85661,"close":0.889249},{"date":"2010-06-11","open":0.888292,"high":0.896683,"low":0.874002,"close":0.887335},{"date":"2010-06-14","open":0.890751,"high":0.908345,"low":0.881164,"close":0.889857},{"date":"2010-06-15","open":0.89224,"high":0.913594,"low":0.881074,"close":0.903459},{"date":"2010-06-16","open":0.901238,"high":0.910804,"low":0.893207,"close":0.905819},{"date":"2010-06-17","open":0.906122,"high":0.907977,"low":0.882719,"close":0.893762},{"date":"2010-06-18","open":0.894646,"high":0.901786,"low":0.881483,"close":0.888111},{"date":"2010-06-21","open":0.890255,"high":0.918504,"low":0.875041,"close":0.897235},{"date":"2010-06-22","open":0.903187,"high":0.907137,"low":0.879566,"close":0.882745},{"date":"2010-06-23","open":0.883097,"high":0.897519,"low":0.870058,"close":0.884386},{"date":"2010-06-24","open":0.881488,"high":0.888379,"low":0.857623,"close":0.861779},{"date":"2010-06-25","open":0.863881,"high":0.872713,"low":0.847868,"close":0.857157},{"date":"2010-06-28","open":0.858019,"high":0.875961,"low":0.847867,"close":0.867568},{"date":"2010-06-29","open":0.864487,"high":0.872515,"low":0.830803,"close":0.838088},{"date":"2010-06-30","open":0.83808,"high":0.848579,"low":0.823455,"close":0.827281},{"date":"2010-07-01","open":0.829525,"high":0.864197,"low":0.812106,"close":0.851388},{"date":"2010-07-02","open":0.857089,"high":0.861653,"low":0.836845,"close":0.846717},{"date":"2010-07-06","open":0.851561,"high":0.875682,"low":0.840361,"close":0.860445},{"date":"2010-07-07","open":0.861424,"high":0.895266,"low":0.853985,"close":0.884369},{"date":"2010-07-08","open":0.883631,"high":0.902257,"low":0.875881,"close":0.894783},{"date":"2010-07-09","open":0.8932,"high":0.902528,"low":0.879746,"close":0.891023},{"date":"2010-07-12","open":0.888584,"high":0.903587,"low":0.882118,"close":0.899933},{"date":"2010-07-13","open":0.902271,"high":0.918897,"low":0.886651,"close":0.902629},{"date":"2010-07-14","open":0.903969,"high":0.913996,"low":0.892858,"close":0.907349},{"date":"2010-07-15","open":0.905935,"high":0.912736,"low":0.887645,"close":0.907457},{"date":"2010-07-16","open":0.904756,"high":0.922457,"low":0.878124,"close":0.896213},{"date":"2010-07-19","open":0.893734,"high":0.913162,"low":0.888181,"close":0.90638},{"date":"2010-07-20","open":0.899704,"high":0.922424,"low":0.885382,"close":0.909189},{"date":"2010-07-21","open":0.911789,"high":0.920507,"low":0.88919,"close":0.897458},{"date":"2010-07-22","open":0.905447,"high":0.929533,"low":0.892557,"close":0.914746},{"date":"2010-07-23","open":0.913873,"high":0.932677,"low":0.90363,"close":0.928321},{"date":"2010-07-26","open":0.928359,"high":0.946046,"low":0.921744,"close":0.942448},{"date":"2010-07-27","open":0.944754,"high":0.968926,"low":0.935339,"close":0.961865},{"date":"2010-07-28","open":0.958436,"high":0.964573,"low":0.946876,"close":0.953232},{"date":"2010-07-29","open":0.95048,"high":0.960658,"low":0.93244,"close":0.940514},{"date":"2010-07-30","open":0.938196,"high":0.947295,"low":0.917532,"close":0.930484},{"date":"2010-08-02","open":0.935572,"high":0.958018,"low":0.927657,"close":0.949772},{"date":"2010-08-03","open":0.949814,"high":0.952471,"low":0.936094,"close":0.943545},{"date":"2010-08-04","open":0.943574,"high":0.950927,"low":0.928627,"close":0.942587},{"date":"2010-08-05","open":0.940501,"high":0.945101,"low":0.930171,"close":0.938723},{"date":"2010-08-06","open":0.937089,"high":0.940193,"low":0.912528,"close":0.93059},{"date":"2010-08-09","open":0.93078,"high":0.940172,"low":0.924767,"close":0.937793},{"date":"2010-08-10","open":0.9332,"high":0.945208,"low":0.918737,"close":0.935776},{"date":"2010-08-11","open":0.92542,"high":0.935262,"low":0.899479,"close":0.908497},{"date":"2010-08-12","open":0.900783,"high":0.905977,"low":0.883619,"close":0.890614},{"date":"2010-08-13","open":0.88991,"high":0.896024,"low":0.884571,"close":0.887103},{"date":"2010-08-16","open":0.88573,"high":0.890166,"low":0.869858,"close":0.880264},{"date":"2010-08-17","open":0.881141,"high":0.898587,"low":0.878206,"close":0.889473},{"date":"2010-08-18","open":0.890186,"high":0.902264,"low":0.879585,"close":0.88855},{"date":"2010-08-19","open":0.887441,"high":0.888524,"low":0.863784,"close":0.870673},{"date":"2010-08-20","open":0.87152,"high":0.87907,"low":0.861047,"close":0.872144},{"date":"2010-08-23","open":0.873218,"high":0.884005,"low":0.864733,"close":0.868832},{"date":"2010-08-24","open":0.866292,"high":0.877445,"low":0.845802,"close":0.852821},{"date":"2010-08-25","open":0.851376,"high":0.860655,"low":0.83628,"close":0.850181},{"date":"2010-08-26","open":0.850193,"high":0.859404,"low":0.839005,"close":0.846102},{"date":"2010-08-27","open":0.8468,"high":0.863567,"low":0.835637,"close":0.859997},{"date":"2010-08-30","open":0.857938,"high":0.861862,"low":0.845526,"close":0.846449},{"date":"2010-08-31","open":0.845144,"high":0.855403,"low":0.831507,"close":0.839263},{"date":"2010-09-01","open":0.839575,"high":0.869142,"low":0.835365,"close":0.865548},{"date":"2010-09-02","open":0.867582,"high":0.875371,"low":0.860731,"close":0.869714},{"date":"2010-09-03","open":0.872654,"high":0.891785,"low":0.870986,"close":0.882831},{"date":"2010-09-07","open":0.876959,"high":0.878216,"low":0.867369,"close":0.868401},{"date":"2010-09-08","open":0.868814,"high":0.879372,"low":0.863731,"close":0.873853},{"date":"2010-09-09","open":0.876223,"high":0.892859,"low":0.873582,"close":0.882708},{"date":"2010-09-10","open":0.886635,"high":0.897391,"low":0.881022,"close":0.890132},{"date":"2010-09-13","open":0.892632,"high":0.904669,"low":0.889992,"close":0.899607},{"date":"2010-09-14","open":0.899374,"high":0.904783,"low":0.873937,"close":0.881576},{"date":"2010-09-15","open":0.881302,"high":0.890834,"low":0.875249,"close":0.88679},{"date":"2010-09-16","open":0.88558,"high":0.888903,"low":0.874467,"close":0.882917},{"date":"2010-09-17","open":0.882198,"high":0.888822,"low":0.873894,"close":0.881088},{"date":"2010-09-20","open":0.881717,"high":0.897507,"low":0.876572,"close":0.892185},{"date":"2010-09-21","open":0.892549,"high":0.90298,"low":0.879155,"close":0.894436},{"date":"2010-09-22","open":0.884217,"high":0.888839,"low":0.871787,"close":0.877858},{"date":"2010-09-23","open":0.87499,"high":0.882448,"low":0.865349,"close":0.867724},{"date":"2010-09-24","open":0.874702,"high":0.890206,"low":0.869461,"close":0.884886},{"date":"2010-09-27","open":0.884113,"high":0.887832,"low":0.877584,"close":0.879532},{"date":"2010-09-28","open":0.880868,"high":0.901113,"low":0.863005,"close":0.877245},{"date":"2010-09-29","open":0.874847,"high":0.879435,"low":0.86725,"close":0.87364},{"date":"2010-09-30","open":0.874252,"high":0.892182,"low":0.8623,"close":0.871411},{"date":"2010-10-01","open":0.87316,"high":0.879905,"low":0.861891,"close":0.869813},{"date":"2010-10-04","open":0.867591,"high":0.874189,"low":0.856634,"close":0.86348},{"date":"2010-10-05","open":0.866712,"high":0.885373,"low":0.849415,"close":0.866037},{"date":"2010-10-06","open":0.864691,"high":0.86741,"low":0.854811,"close":0.860703},{"date":"2010-10-07","open":0.860104,"high":0.877399,"low":0.842906,"close":0.867461},{"date":"2010-10-08","open":0.868206,"high":0.880907,"low":0.855478,"close":0.866089},{"date":"2010-10-11","open":0.863904,"high":0.871434,"low":0.856757,"close":0.860396},{"date":"2010-10-12","open":0.859311,"high":0.874146,"low":0.852105,"close":0.86862},{"date":"2010-10-13","open":0.866681,"high":0.877319,"low":0.851436,"close":0.859613},{"date":"2010-10-14","open":0.858094,"high":0.859813,"low":0.840509,"close":0.852069},{"date":"2010-10-15","open":0.852189,"high":0.866809,"low":0.841835,"close":0.857281},{"date":"2010-10-18","open":0.858373,"high":0.876094,"low":0.853846,"close":0.863428},{"date":"2010-10-19","open":0.859945,"high":0.887263,"low":0.845455,"close":0.87268},{"date":"2010-10-20","open":0.874356,"high":0.888694,"low":0.86547,"close":0.876484},{"date":"2010-10-21","open":0.877059,"high":0.902314,"low":0.86779,"close":0.890359},{"date":"2010-10-22","open":0.890421,"high":0.899916,"low":0.887259,"close":0.892823},{"date":"2010-10-25","open":0.891251,"high":0.899827,"low":0.87791,"close":0.885518},{"date":"2010-10-26","open":0.884041,"high":0.893841,"low":0.87641,"close":0.885731},{"date":"2010-10-27","open":0.883199,"high":0.897801,"low":0.871995,"close":0.894034},{"date":"2010-10-28","open":0.893737,"high":0.899184,"low":0.874387,"close":0.881773},{"date":"2010-10-29","open":0.880528,"high":0.887852,"low":0.867554,"close":0.871582},{"date":"2010-11-01","open":0.872038,"high":0.886376,"low":0.861863,"close":0.876929},{"date":"2010-11-02","open":0.878855,"high":0.885706,"low":0.873491,"close":0.87963},{"date":"2010-11-03","open":0.879533,"high":0.904036,"low":0.867204,"close":0.895604},{"date":"2010-11-04","open":0.888317,"high":0.906846,"low":0.860011,"close":0.882843},{"date":"2010-11-05","open":0.876984,"high":0.894438,"low":0.872446,"close":0.877048},{"date":"2010-11-08","open":0.875619,"high":0.883146,"low":0.863266,"close":0.871757},{"date":"2010-11-09","open":0.867794,"high":0.887599,"low":0.848796,"close":0.860506},{"date":"2010-11-10","open":0.870946,"high":0.880982,"low":0.854135,"close":0.870943},{"date":"2010-11-11","open":0.864604,"high":0.870354,"low":0.849668,"close":0.864776},{"date":"2010-11-12","open":0.858532,"high":0.890532,"low":0.846865,"close":0.87822},{"date":"2010-11-15","open":0.875594,"high":0.891224,"low":0.869643,"close":0.875228},{"date":"2010-11-16","open":0.878651,"high":0.899014,"low":0.859782,"close":0.880409},{"date":"2010-11-17","open":0.878695,"high":0.889828,"low":0.874476,"close":0.881584},{"date":"2010-11-18","open":0.88604,"high":0.899768,"low":0.871045,"close":0.884472},{"date":"2010-11-19","open":0.883528,"high":0.894832,"low":0.872727,"close":0.887177},{"date":"2010-11-22","open":0.882881,"high":0.889487,"low":0.866301,"close":0.882192},{"date":"2010-11-23","open":0.873122,"high":0.879692,"low":0.851045,"close":0.857092},{"date":"2010-11-24","open":0.85956,"high":0.875736,"low":0.857133,"close":0.872797},{"date":"2010-11-26","open":0.870316,"high":0.876576,"low":0.865046,"close":0.873082},{"date":"2010-11-29","open":0.871121,"high":0.878804,"low":0.856234,"close":0.868563},{"date":"2010-11-30","open":0.864421,"high":0.870528,"low":0.844037,"close":0.851706},{"date":"2010-12-01","open":0.855084,"high":0.873181,"low":0.848602,"close":0.868739},{"date":"2010-12-02","open":0.86971,"high":0.882996,"low":0.862192,"close":0.879241},{"date":"2010-12-03","open":0.879482,"high":0.884696,"low":0.85873,"close":0.870936},{"date":"2010-12-06","open":0.864865,"high":0.869485,"low":0.853974,"close":0.863724},{"date":"2010-12-07","open":0.860624,"high":0.884263,"low":0.853927,"close":0.868524},{"date":"2010-12-08","open":0.874203,"high":0.895656,"low":0.867724,"close":0.887999},{"date":"2010-12-09","open":0.889472,"high":0.894005,"low":0.879084,"close":0.885267},{"date":"2010-12-10","open":0.888749,"high":0.903621,"low":0.884838,"close":0.89566},{"date":"2010-12-13","open":0.897126,"high":0.902904,"low":0.885831,"close":0.88731},{"date":"2010-12-14","open":0.89008,"high":0.895282,"low":0.87882,"close":0.884134},{"date":"2010-12-15","open":0.888938,"high":0.902808,"low":0.882697,"close":0.891091},{"date":"2010-12-16","open":0.896613,"high":0.913447,"low":0.888669,"close":0.906543},{"date":"2010-12-17","open":0.907494,"high":0.912414,"low":0.898587,"close":0.901907},{"date":"2010-12-20","open":0.903445,"high":0.90818,"low":0.89388,"close":0.899704},{"date":"2010-12-21","open":0.9014,"high":0.909092,"low":0.896935,"close":0.90337},{"date":"2010-12-22","open":0.905244,"high":0.910293,"low":0.901732,"close":0.907337},{"date":"2010-12-23","open":0.907243,"high":0.916939,"low":0.902844,"close":0.910373},{"date":"2010-12-27","open":0.909899,"high":0.916755,"low":0.902293,"close":0.90935},{"date":"2010-12-28","open":0.909623,"high":0.910925,"low":0.892519,"close":0.895354},{"date":"2010-12-29","open":0.894719,"high":0.900892,"low":0.88966,"close":0.891249},{"date":"2010-12-30","open":0.891828,"high":0.898532,"low":0.887608,"close":0.894715},{"date":"2010-12-31","open":0.894491,"high":0.896583,"low":0.88199,"close":0.88479},{"date":"2011-01-03","open":0.885398,"high":0.9031,"low":0.882912,"close":0.893858},{"date":"2011-01-04","open":0.899738,"high":0.926633,"low":0.890577,"close":0.921236},{"date":"2011-01-05","open":0.91894,"high":0.936679,"low":0.913485,"close":0.929286},{"date":"2011-01-06","open":0.927267,"high":0.936869,"low":0.920601,"close":0.928665},{"date":"2011-01-07","open":0.929073,"high":0.943912,"low":0.914938,"close":0.928848},{"date":"2011-01-10","open":0.927756,"high":0.931516,"low":0.917015,"close":0.924059},{"date":"2011-01-11","open":0.925042,"high":0.930669,"low":0.915503,"close":0.920667},{"date":"2011-01-12","open":0.923648,"high":0.935021,"low":0.918395,"close":0.927955},{"date":"2011-01-13","open":0.926956,"high":0.939814,"low":0.919284,"close":0.925566},{"date":"2011-01-14","open":0.933969,"high":0.954702,"low":0.929917,"close":0.950562},{"date":"2011-01-18","open":0.947345,"high":0.953546,"low":0.941036,"close":0.946583},{"date":"2011-01-19","open":0.946425,"high":0.948078,"low":0.927493,"close":0.935571},{"date":"2011-01-20","open":0.934995,"high":0.956012,"low":0.927318,"close":0.950806},{"date":"2011-01-21","open":0.954017,"high":0.965752,"low":0.949893,"close":0.95701},{"date":"2011-01-24","open":0.95554,"high":0.970063,"low":0.948292,"close":0.960089},{"date":"2011-01-25","open":0.965789,"high":0.976821,"low":0.957451,"close":0.969136},{"date":"2011-01-26","open":0.970312,"high":0.981454,"low":0.959574,"close":0.972716},{"date":"2011-01-27","open":0.964046,"high":0.993579,"low":0.960601,"close":0.985695},{"date":"2011-01-28","open":0.988387,"high":0.995088,"low":0.94592,"close":0.951286},{"date":"2011-01-31","open":0.953466,"high":0.972477,"low":0.947521,"close":0.963747},{"date":"2011-02-01","open":0.966372,"high":0.987074,"low":0.95911,"close":0.975595},{"date":"2011-02-02","open":0.972021,"high":0.985165,"low":0.968059,"close":0.978928},{"date":"2011-02-03","open":0.975127,"high":0.987325,"low":0.954467,"close":0.966075},{"date":"2011-02-04","open":0.963587,"high":0.974359,"low":0.956407,"close":0.971735},{"date":"2011-02-07","open":0.97311,"high":0.98419,"low":0.968512,"close":0.978379},{"date":"2011-02-08","open":0.974765,"high":0.982185,"low":0.961518,"close":0.971021},{"date":"2011-02-09","open":0.969702,"high":0.975145,"low":0.961388,"close":0.967323},{"date":"2011-02-10","open":0.966229,"high":0.978822,"low":0.959716,"close":0.97018},{"date":"2011-02-11","open":0.96676,"high":0.98264,"low":0.960853,"close":0.977029},{"date":"2011-02-14","open":0.978302,"high":0.98417,"low":0.970311,"close":0.975987},{"date":"2011-02-15","open":0.976749,"high":0.977323,"low":0.961604,"close":0.966458},{"date":"2011-02-16","open":0.967409,"high":0.977571,"low":0.961532,"close":0.971798},{"date":"2011-02-17","open":0.969393,"high":0.97592,"low":0.960456,"close":0.96775},{"date":"2011-02-18","open":0.967504,"high":0.972554,"low":0.960879,"close":0.967168},{"date":"2011-02-22","open":0.959723,"high":0.959723,"low":0.931589,"close":0.939265},{"date":"2011-02-23","open":0.940003,"high":0.944062,"low":0.916919,"close":0.924611},{"date":"2011-02-24","open":0.925636,"high":0.94161,"low":0.912222,"close":0.922517},{"date":"2011-02-25","open":0.932549,"high":0.943225,"low":0.925616,"close":0.93655},{"date":"2011-02-28","open":0.936515,"high":0.946043,"low":0.931934,"close":0.941358},{"date":"2011-03-01","open":0.94123,"high":0.944879,"low":0.909822,"close":0.912752},{"date":"2011-03-02","open":0.909799,"high":0.920172,"low":0.903942,"close":0.910093},{"date":"2011-03-03","open":0.913589,"high":0.944478,"low":0.913334,"close":0.939685},{"date":"2011-03-04","open":0.93998,"high":0.941491,"low":0.915335,"close":0.924787},{"date":"2011-03-07","open":0.921756,"high":0.929553,"low":0.901978,"close":0.913301},{"date":"2011-03-08","open":0.915346,"high":0.931259,"low":0.90931,"close":0.926163},{"date":"2011-03-09","open":0.923215,"high":0.929743,"low":0.913328,"close":0.923349},{"date":"2011-03-10","open":0.919377,"high":0.93779,"low":0.903904,"close":0.916892},{"date":"2011-03-11","open":0.916157,"high":0.931343,"low":0.906914,"close":0.917344},{"date":"2011-03-14","open":0.915107,"high":0.917494,"low":0.897363,"close":0.909811},{"date":"2011-03-15","open":0.901715,"high":0.933193,"low":0.882519,"close":0.920355},{"date":"2011-03-16","open":0.917307,"high":0.919996,"low":0.887992,"close":0.900279},{"date":"2011-03-17","open":0.90115,"high":0.922181,"low":0.897687,"close":0.907079},{"date":"2011-03-18","open":0.908755,"high":0.919184,"low":0.896131,"close":0.903333},{"date":"2011-03-21","open":0.899909,"high":0.913649,"low":0.893074,"close":0.91025},{"date":"2011-03-22","open":0.909613,"high":0.915358,"low":0.902534,"close":0.906255},{"date":"2011-03-23","open":0.904325,"high":0.912127,"low":0.890959,"close":0.902323},{"date":"2011-03-24","open":0.904458,"high":0.921079,"low":0.895858,"close":0.912719},{"date":"2011-03-25","open":0.915103,"high":0.927693,"low":0.911028,"close":0.921189},{"date":"2011-03-28","open":0.920861,"high":0.935919,"low":0.916217,"close":0.922734},{"date":"2011-03-29","open":0.921443,"high":0.935117,"low":0.916937,"close":0.931676},{"date":"2011-03-30","open":0.930777,"high":0.942424,"low":0.923301,"close":0.932178},{"date":"2011-03-31","open":0.931929,"high":0.935338,"low":0.919521,"close":0.920779},{"date":"2011-04-01","open":0.927242,"high":0.94648,"low":0.924252,"close":0.932473},{"date":"2011-04-04","open":0.932559,"high":0.935372,"low":0.922794,"close":0.930126},{"date":"2011-04-05","open":0.927856,"high":0.935157,"low":0.911854,"close":0.917473},{"date":"2011-04-06","open":0.916157,"high":0.92212,"low":0.909401,"close":0.915694},{"date":"2011-04-07","open":0.914198,"high":0.92096,"low":0.904576,"close":0.913801},{"date":"2011-04-08","open":0.915303,"high":0.918886,"low":0.896058,"close":0.901004},{"date":"2011-04-11","open":0.90023,"high":0.913416,"low":0.893816,"close":0.902159},{"date":"2011-04-12","open":0.902239,"high":0.914851,"low":0.891733,"close":0.904073},{"date":"2011-04-13","open":0.903735,"high":0.910021,"low":0.894439,"close":0.903002},{"date":"2011-04-14","open":0.899204,"high":0.906131,"low":0.88198,"close":0.892774},{"date":"2011-04-15","open":0.890248,"high":0.898574,"low":0.882197,"close":0.888075},{"date":"2011-04-18","open":0.882628,"high":0.88872,"low":0.86394,"close":0.874231},{"date":"2011-04-19","open":0.872638,"high":0.882072,"low":0.869024,"close":0.877948},{"date":"2011-04-20","open":0.881706,"high":0.892127,"low":0.875619,"close":0.887558},{"date":"2011-04-21","open":0.887636,"high":0.891422,"low":0.882903,"close":0.889334},{"date":"2011-04-25","open":0.885113,"high":0.890394,"low":0.876428,"close":0.884799},{"date":"2011-04-26","open":0.88691,"high":0.904524,"low":0.886145,"close":0.896069},{"date":"2011-04-27","open":0.894837,"high":0.903007,"low":0.878193,"close":0.893586},{"date":"2011-04-28","open":0.88615,"high":0.893569,"low":0.879646,"close":0.888506},{"date":"2011-04-29","open":0.885912,"high":0.890647,"low":0.865518,"close":0.876131},{"date":"2011-05-02","open":0.871336,"high":0.889814,"low":0.861284,"close":0.874202},{"date":"2011-05-03","open":0.87999,"high":0.897533,"low":0.869872,"close":0.880693},{"date":"2011-05-04","open":0.881771,"high":0.900631,"low":0.869129,"close":0.889144},{"date":"2011-05-05","open":0.886065,"high":0.921709,"low":0.873247,"close":0.901242},{"date":"2011-05-06","open":0.908083,"high":0.920644,"low":0.891278,"close":0.898498},{"date":"2011-05-09","open":0.895496,"high":0.906273,"low":0.884233,"close":0.895616},{"date":"2011-05-10","open":0.891464,"high":0.903162,"low":0.887066,"close":0.894693},{"date":"2011-05-11","open":0.893535,"high":0.905784,"low":0.875269,"close":0.893886},{"date":"2011-05-12","open":0.893403,"high":0.914354,"low":0.882314,"close":0.895042},{"date":"2011-05-13","open":0.895247,"high":0.911248,"low":0.879293,"close":0.895668},{"date":"2011-05-16","open":0.893062,"high":0.903991,"low":0.882351,"close":0.891903},{"date":"2011-05-17","open":0.89,"high":0.904371,"low":0.880474,"close":0.897959},{"date":"2011-05-18","open":0.893737,"high":0.903826,"low":0.88457,"close":0.896296},{"date":"2011-05-19","open":0.897626,"high":0.906461,"low":0.891144,"close":0.900295},{"date":"2011-05-20","open":0.89856,"high":0.902853,"low":0.877866,"close":0.883604},{"date":"2011-05-23","open":0.881194,"high":0.886527,"low":0.864305,"close":0.869322},{"date":"2011-05-24","open":0.868508,"high":0.874782,"low":0.8593,"close":0.864098},{"date":"2011-05-25","open":0.862508,"high":0.871531,"low":0.855987,"close":0.864918},{"date":"2011-05-26","open":0.865426,"high":0.877136,"low":0.858474,"close":0.870561},{"date":"2011-05-27","open":0.87205,"high":0.878039,"low":0.861117,"close":0.865869},{"date":"2011-05-31","open":0.866207,"high":0.877839,"low":0.863734,"close":0.875838},{"date":"2011-06-01","open":0.875439,"high":0.878986,"low":0.846681,"close":0.851834},{"date":"2011-06-02","open":0.852386,"high":0.866897,"low":0.844782,"close":0.856619},{"date":"2011-06-03","open":0.855336,"high":0.861001,"low":0.83822,"close":0.842946},{"date":"2011-06-06","open":0.841865,"high":0.843448,"low":0.826186,"close":0.831289},{"date":"2011-06-07","open":0.832563,"high":0.843344,"low":0.828117,"close":0.832215},{"date":"2011-06-08","open":0.831476,"high":0.840214,"low":0.825527,"close":0.831585},{"date":"2011-06-09","open":0.831847,"high":0.843898,"low":0.825142,"close":0.835548},{"date":"2011-06-10","open":0.833991,"high":0.844043,"low":0.820097,"close":0.83114},{"date":"2011-06-13","open":0.830542,"high":0.844938,"low":0.825112,"close":0.839159},{"date":"2011-06-14","open":0.838919,"high":0.854376,"low":0.832823,"close":0.844837},{"date":"2011-06-15","open":0.84445,"high":0.85036,"low":0.82171,"close":0.829131},{"date":"2011-06-16","open":0.826604,"high":0.837129,"low":0.820124,"close":0.828577},{"date":"2011-06-17","open":0.829625,"high":0.840218,"low":0.821387,"close":0.826132},{"date":"2011-06-20","open":0.824953,"high":0.834911,"low":0.818731,"close":0.829027},{"date":"2011-06-21","open":0.829537,"high":0.842994,"low":0.825307,"close":0.837765},{"date":"2011-06-22","open":0.836927,"high":0.84216,"low":0.825236,"close":0.828595},{"date":"2011-06-23","open":0.830869,"high":0.851207,"low":0.814965,"close":0.84413},{"date":"2011-06-24","open":0.842609,"high":0.85681,"low":0.83016,"close":0.845126},{"date":"2011-06-27","open":0.84512,"high":0.861893,"low":0.841598,"close":0.855453},{"date":"2011-06-28","open":0.855298,"high":0.867135,"low":0.849509,"close":0.864331},{"date":"2011-06-29","open":0.863128,"high":0.872341,"low":0.856685,"close":0.865605},{"date":"2011-06-30","open":0.86467,"high":0.881842,"low":0.863243,"close":0.878786},{"date":"2011-07-01","open":0.879547,"high":0.90713,"low":0.877033,"close":0.903595},{"date":"2011-07-05","open":0.898812,"high":0.899745,"low":0.880726,"close":0.884666},{"date":"2011-07-06","open":0.882179,"high":0.887863,"low":0.867331,"close":0.875765},{"date":"2011-07-07","open":0.87574,"high":0.891131,"low":0.872773,"close":0.884111},{"date":"2011-07-08","open":0.882473,"high":0.886813,"low":0.862684,"close":0.871692},{"date":"2011-07-11","open":0.869456,"high":0.871091,"low":0.845159,"close":0.851723},{"date":"2011-07-12","open":0.848733,"high":0.861184,"low":0.834231,"close":0.840837},{"date":"2011-07-13","open":0.838297,"high":0.851003,"low":0.82727,"close":0.831107},{"date":"2011-07-14","open":0.831802,"high":0.840116,"low":0.81918,"close":0.823551},{"date":"2011-07-15","open":0.824433,"high":0.836104,"low":0.820019,"close":0.827709},{"date":"2011-07-18","open":0.825403,"high":0.826907,"low":0.805971,"close":0.814678},{"date":"2011-07-19","open":0.813816,"high":0.839161,"low":0.811492,"close":0.828637},{"date":"2011-07-20","open":0.836846,"high":0.841458,"low":0.825939,"close":0.830259},{"date":"2011-07-21","open":0.827549,"high":0.849896,"low":0.82595,"close":0.846755},{"date":"2011-07-22","open":0.845317,"high":0.85024,"low":0.831592,"close":0.83985},{"date":"2011-07-25","open":0.836072,"high":0.838209,"low":0.819485,"close":0.829568},{"date":"2011-07-26","open":0.828208,"high":0.83251,"low":0.820329,"close":0.823812},{"date":"2011-07-27","open":0.822268,"high":0.827839,"low":0.800276,"close":0.807931},{"date":"2011-07-28","open":0.807351,"high":0.820137,"low":0.800567,"close":0.80477},{"date":"2011-07-29","open":0.802791,"high":0.808531,"low":0.783426,"close":0.792227},{"date":"2011-08-01","open":0.796813,"high":0.812946,"low":0.77989,"close":0.793575},{"date":"2011-08-02","open":0.7929,"high":0.794762,"low":0.753397,"close":0.762572},{"date":"2011-08-03","open":0.754436,"high":0.762331,"low":0.736655,"close":0.75637},{"date":"2011-08-04","open":0.757851,"high":0.767403,"low":0.711935,"close":0.723369},{"date":"2011-08-05","open":0.727575,"high":0.740853,"low":0.698201,"close":0.726105},{"date":"2011-08-08","open":0.71266,"high":0.71266,"low":0.64946,"close":0.653432},{"date":"2011-08-09","open":0.651334,"high":0.68282,"low":0.617975,"close":0.672708},{"date":"2011-08-10","open":0.670579,"high":0.673354,"low":0.620772,"close":0.628123},{"date":"2011-08-11","open":0.623637,"high":0.683938,"low":0.616912,"close":0.669506},{"date":"2011-08-12","open":0.663576,"high":0.688979,"low":0.661099,"close":0.676466},{"date":"2011-08-15","open":0.674752,"high":0.695915,"low":0.666286,"close":0.685148},{"date":"2011-08-16","open":0.680927,"high":0.682819,"low":0.659514,"close":0.668213},{"date":"2011-08-17","open":0.666978,"high":0.678306,"low":0.658856,"close":0.665565},{"date":"2011-08-18","open":0.663776,"high":0.665782,"low":0.617374,"close":0.626043},{"date":"2011-08-19","open":0.624197,"high":0.632798,"low":0.596391,"close":0.606592},{"date":"2011-08-22","open":0.603119,"high":0.616518,"low":0.588808,"close":0.594017},{"date":"2011-08-23","open":0.591706,"high":0.636555,"low":0.586245,"close":0.624483},{"date":"2011-08-24","open":0.63454,"high":0.672848,"low":0.622738,"close":0.670119},{"date":"2011-08-25","open":0.671244,"high":0.698182,"low":0.650053,"close":0.657481},{"date":"2011-08-26","open":0.652359,"high":0.671344,"low":0.619869,"close":0.65476},{"date":"2011-08-29","open":0.640168,"high":0.680659,"low":0.639647,"close":0.675419},{"date":"2011-08-30","open":0.675353,"high":0.68307,"low":0.648079,"close":0.66287},{"date":"2011-08-31","open":0.6601,"high":0.678601,"low":0.656292,"close":0.665442},{"date":"2011-09-01","open":0.667572,"high":0.677108,"low":0.65655,"close":0.658477},{"date":"2011-09-02","open":0.658625,"high":0.658985,"low":0.620197,"close":0.625484},{"date":"2011-09-06","open":0.622367,"high":0.629812,"low":0.596427,"close":0.623156},{"date":"2011-09-07","open":0.621455,"high":0.668202,"low":0.619079,"close":0.659452},{"date":"2011-09-08","open":0.658412,"high":0.663143,"low":0.631687,"close":0.638439},{"date":"2011-09-09","open":0.633244,"high":0.64934,"low":0.607893,"close":0.620721},{"date":"2011-09-12","open":0.619429,"high":0.644412,"low":0.609087,"close":0.64097},{"date":"2011-09-13","open":0.639911,"high":0.655455,"low":0.62649,"close":0.640878},{"date":"2011-09-14","open":0.638611,"high":0.663748,"low":0.629115,"close":0.650797},{"date":"2011-09-15","open":0.652105,"high":0.681189,"low":0.650074,"close":0.678741},{"date":"2011-09-16","open":0.675348,"high":0.691096,"low":0.659978,"close":0.670089},{"date":"2011-09-19","open":0.667577,"high":0.686047,"low":0.64835,"close":0.676873},{"date":"2011-09-20","open":0.676343,"high":0.688708,"low":0.662123,"close":0.664469},{"date":"2011-09-21","open":0.666462,"high":0.677316,"low":0.640986,"close":0.645296},{"date":"2011-09-22","open":0.653397,"high":0.675807,"low":0.622817,"close":0.648539},{"date":"2011-09-23","open":0.64912,"high":0.699712,"low":0.637897,"close":0.69303},{"date":"2011-09-26","open":0.684886,"high":0.75843,"low":0.678791,"close":0.729214},{"date":"2011-09-27","open":0.714044,"high":0.739646,"low":0.692782,"close":0.711274},{"date":"2011-09-28","open":0.711022,"high":0.740212,"low":0.688038,"close":0.711365},{"date":"2011-09-29","open":0.715678,"high":0.741874,"low":0.69597,"close":0.717492},{"date":"2011-09-30","open":0.716758,"high":0.721439,"low":0.688791,"close":0.697417},{"date":"2011-10-03","open":0.696086,"high":0.70308,"low":0.65922,"close":0.663106},{"date":"2011-10-04","open":0.660102,"high":0.704256,"low":0.639173,"close":0.695514},{"date":"2011-10-05","open":0.690945,"high":0.717819,"low":0.676621,"close":0.696899},{"date":"2011-10-06","open":0.696142,"high":0.71366,"low":0.684943,"close":0.704676},{"date":"2011-10-07","open":0.704627,"high":0.71971,"low":0.689604,"close":0.706358},{"date":"2011-10-10","open":0.705974,"high":0.728648,"low":0.689498,"close":0.71516},{"date":"2011-10-11","open":0.711792,"high":0.724441,"low":0.703919,"close":0.719771},{"date":"2011-10-12","open":0.718562,"high":0.734206,"low":0.706175,"close":0.717491},{"date":"2011-10-13","open":0.719585,"high":0.729892,"low":0.706115,"close":0.721402},{"date":"2011-10-14","open":0.722379,"high":0.736608,"low":0.715307,"close":0.727617},{"date":"2011-10-17","open":0.727206,"high":0.735241,"low":0.706359,"close":0.716247},{"date":"2011-10-18","open":0.717937,"high":0.757339,"low":0.709975,"close":0.741396},{"date":"2011-10-19","open":0.738626,"high":0.749278,"low":0.723685,"close":0.734596},{"date":"2011-10-20","open":0.73538,"high":0.759974,"low":0.727203,"close":0.753543},{"date":"2011-10-21","open":0.749824,"high":0.768248,"low":0.736689,"close":0.75683},{"date":"2011-10-24","open":0.753938,"high":0.767781,"low":0.744736,"close":0.759057},{"date":"2011-10-25","open":0.758231,"high":0.762611,"low":0.717127,"close":0.722801},{"date":"2011-10-26","open":0.720034,"high":0.734618,"low":0.706632,"close":0.720627},{"date":"2011-10-27","open":0.720349,"high":0.757181,"low":0.710312,"close":0.735017},{"date":"2011-10-28","open":0.735534,"high":0.742689,"low":0.728056,"close":0.735514},{"date":"2011-10-31","open":0.737169,"high":0.753421,"low":0.717526,"close":0.726466},{"date":"2011-11-01","open":0.729148,"high":0.744111,"low":0.704346,"close":0.711695},{"date":"2011-11-02","open":0.708464,"high":0.724267,"low":0.698682,"close":0.715715},{"date":"2011-11-03","open":0.712088,"high":0.73272,"low":0.69783,"close":0.714492},{"date":"2011-11-04","open":0.713739,"high":0.720551,"low":0.701342,"close":0.713644},{"date":"2011-11-07","open":0.713632,"high":0.719327,"low":0.689344,"close":0.704104},{"date":"2011-11-08","open":0.702261,"high":0.718411,"low":0.695517,"close":0.70916},{"date":"2011-11-09","open":0.713427,"high":0.722441,"low":0.68105,"close":0.686035},{"date":"2011-11-10","open":0.694291,"high":0.717621,"low":0.690922,"close":0.704535},{"date":"2011-11-11","open":0.704774,"high":0.726063,"low":0.692379,"close":0.706812},{"date":"2011-11-14","open":0.706298,"high":0.712349,"low":0.693525,"close":0.70388},{"date":"2011-11-15","open":0.702413,"high":0.717957,"low":0.696017,"close":0.705763},{"date":"2011-11-16","open":0.705723,"high":0.718177,"low":0.69233,"close":0.697126},{"date":"2011-11-17","open":0.70072,"high":0.723396,"low":0.684067,"close":0.70697},{"date":"2011-11-18","open":0.706471,"high":0.714918,"low":0.696785,"close":0.704684},{"date":"2011-11-21","open":0.704666,"high":0.729182,"low":0.684937,"close":0.710699},{"date":"2011-11-22","open":0.710742,"high":0.717727,"low":0.692481,"close":0.697862},{"date":"2011-11-23","open":0.698559,"high":0.708056,"low":0.679092,"close":0.685058},{"date":"2011-11-25","open":0.687184,"high":0.69997,"low":0.684181,"close":0.687434},{"date":"2011-11-28","open":0.687475,"high":0.711015,"low":0.672707,"close":0.697072},{"date":"2011-11-29","open":0.695249,"high":0.705055,"low":0.691259,"close":0.695323},{"date":"2011-11-30","open":0.694677,"high":0.731743,"low":0.682008,"close":0.712426},{"date":"2011-12-01","open":0.711504,"high":0.720176,"low":0.705193,"close":0.715358},{"date":"2011-12-02","open":0.712628,"high":0.723477,"low":0.70361,"close":0.710489},{"date":"2011-12-05","open":0.71064,"high":0.736,"low":0.707488,"close":0.724751},{"date":"2011-12-06","open":0.727877,"high":0.742235,"low":0.721417,"close":0.726683},{"date":"2011-12-07","open":0.72599,"high":0.735124,"low":0.712536,"close":0.722725},{"date":"2011-12-08","open":0.721817,"high":0.738301,"low":0.6995,"close":0.72041},{"date":"2011-12-09","open":0.722383,"high":0.73802,"low":0.714439,"close":0.731122},{"date":"2011-12-12","open":0.73104,"high":0.755918,"low":0.714099,"close":0.7412},{"date":"2011-12-13","open":0.741505,"high":0.768908,"low":0.725117,"close":0.737015},{"date":"2011-12-14","open":0.751244,"high":0.782864,"low":0.734883,"close":0.76364},{"date":"2011-12-15","open":0.767165,"high":0.784384,"low":0.759236,"close":0.770828},{"date":"2011-12-16","open":0.772955,"high":0.783055,"low":0.757842,"close":0.763289},{"date":"2011-12-19","open":0.760674,"high":0.772356,"low":0.746119,"close":0.754901},{"date":"2011-12-20","open":0.7557,"high":0.779637,"low":0.743904,"close":0.767371},{"date":"2011-12-21","open":0.76753,"high":0.774454,"low":0.748014,"close":0.770773},{"date":"2011-12-22","open":0.769105,"high":0.784954,"low":0.768392,"close":0.778592},{"date":"2011-12-23","open":0.779948,"high":0.788915,"low":0.776182,"close":0.787877},{"date":"2011-12-27","open":0.786117,"high":0.797794,"low":0.784427,"close":0.793124},{"date":"2011-12-28","open":0.793889,"high":0.816203,"low":0.782846,"close":0.798951},{"date":"2011-12-29","open":0.802614,"high":0.829149,"low":0.799686,"close":0.819664},{"date":"2011-12-30","open":0.816144,"high":0.817566,"low":0.794453,"close":0.802655},{"date":"2012-01-03","open":0.801311,"high":0.8199,"low":0.782532,"close":0.797913},{"date":"2012-01-04","open":0.795707,"high":0.802315,"low":0.782874,"close":0.792026},{"date":"2012-01-05","open":0.791192,"high":0.803061,"low":0.77776,"close":0.790729},{"date":"2012-01-06","open":0.789528,"high":0.796669,"low":0.780089,"close":0.790333},{"date":"2012-01-09","open":0.789905,"high":0.798399,"low":0.784532,"close":0.796406},{"date":"2012-01-10","open":0.794374,"high":0.805655,"low":0.780291,"close":0.791958},{"date":"2012-01-11","open":0.791485,"high":0.793353,"low":0.779982,"close":0.78829},{"date":"2012-01-12","open":0.786419,"high":0.79031,"low":0.773209,"close":0.786247},{"date":"2012-01-13","open":0.784835,"high":0.796469,"low":0.773963,"close":0.790465},{"date":"2012-01-17","open":0.784949,"high":0.793496,"low":0.778272,"close":0.781579},{"date":"2012-01-18","open":0.783318,"high":0.796608,"low":0.776349,"close":0.788023},{"date":"2012-01-19","open":0.787662,"high":0.797653,"low":0.782994,"close":0.7945},{"date":"2012-01-20","open":0.793295,"high":0.799526,"low":0.785204,"close":0.790493},{"date":"2012-01-23","open":0.789869,"high":0.795117,"low":0.778862,"close":0.784127},{"date":"2012-01-24","open":0.784664,"high":0.79227,"low":0.777417,"close":0.789817},{"date":"2012-01-25","open":0.788719,"high":0.805421,"low":0.763279,"close":0.779989},{"date":"2012-01-26","open":0.775194,"high":0.783012,"low":0.758649,"close":0.763555},{"date":"2012-01-27","open":0.766113,"high":0.770074,"low":0.753949,"close":0.759918},{"date":"2012-01-30","open":0.756588,"high":0.765744,"low":0.746207,"close":0.75704},{"date":"2012-01-31","open":0.75734,"high":0.765148,"low":0.746424,"close":0.754085},{"date":"2012-02-01","open":0.754368,"high":0.766694,"low":0.748261,"close":0.756839},{"date":"2012-02-02","open":0.757878,"high":0.762456,"low":0.749189,"close":0.753447},{"date":"2012-02-03","open":0.752801,"high":0.779365,"low":0.751011,"close":0.772798},{"date":"2012-02-06","open":0.776615,"high":0.784341,"low":0.768292,"close":0.779367},{"date":"2012-02-07","open":0.780453,"high":0.787831,"low":0.76225,"close":0.770447},{"date":"2012-02-08","open":0.77075,"high":0.782735,"low":0.764731,"close":0.779738},{"date":"2012-02-09","open":0.77835,"high":0.783705,"low":0.765953,"close":0.776447},{"date":"2012-02-10","open":0.78055,"high":0.791848,"low":0.769831,"close":0.778207},{"date":"2012-02-13","open":0.777504,"high":0.787885,"low":0.77392,"close":0.78368},{"date":"2012-02-14","open":0.783817,"high":0.788482,"low":0.775091,"close":0.786226},{"date":"2012-02-15","open":0.783819,"high":0.788159,"low":0.770929,"close":0.777287},{"date":"2012-02-16","open":0.77603,"high":0.796285,"low":0.774555,"close":0.785721},{"date":"2012-02-17","open":0.784824,"high":0.79332,"low":0.781145,"close":0.788707},{"date":"2012-02-21","open":0.784068,"high":0.788971,"low":0.771653,"close":0.77526},{"date":"2012-02-22","open":0.773311,"high":0.778374,"low":0.760082,"close":0.766477},{"date":"2012-02-23","open":0.763386,"high":0.769323,"low":0.755675,"close":0.763287},{"date":"2012-02-24","open":0.765129,"high":0.772834,"low":0.7641,"close":0.768825},{"date":"2012-02-27","open":0.768348,"high":0.778362,"low":0.760764,"close":0.770517},{"date":"2012-02-28","open":0.772545,"high":0.777074,"low":0.761962,"close":0.767267},{"date":"2012-02-29","open":0.768223,"high":0.816181,"low":0.760927,"close":0.798037},{"date":"2012-03-01","open":0.805556,"high":0.811852,"low":0.790772,"close":0.797869},{"date":"2012-03-02","open":0.799029,"high":0.805987,"low":0.791944,"close":0.801047},{"date":"2012-03-05","open":0.799807,"high":0.808304,"low":0.791112,"close":0.80071},{"date":"2012-03-06","open":0.798659,"high":0.819785,"low":0.783735,"close":0.803397},{"date":"2012-03-07","open":0.802024,"high":0.810462,"low":0.795517,"close":0.803272},{"date":"2012-03-08","open":0.802426,"high":0.812972,"low":0.793436,"close":0.804091},{"date":"2012-03-09","open":0.803276,"high":0.819773,"low":0.795788,"close":0.800976},{"date":"2012-03-12","open":0.799289,"high":0.81125,"low":0.79579,"close":0.806618},{"date":"2012-03-13","open":0.806632,"high":0.83998,"low":0.804079,"close":0.823958},{"date":"2012-03-14","open":0.833303,"high":0.856071,"low":0.825986,"close":0.84867},{"date":"2012-03-15","open":0.848448,"high":0.857249,"low":0.8353,"close":0.845194},{"date":"2012-03-16","open":0.846031,"high":0.857401,"low":0.841774,"close":0.848031},{"date":"2012-03-19","open":0.846395,"high":0.855777,"low":0.839728,"close":0.845529},{"date":"2012-03-20","open":0.846804,"high":0.858878,"low":0.839498,"close":0.853382},{"date":"2012-03-21","open":0.851417,"high":0.855099,"low":0.842794,"close":0.850082},{"date":"2012-03-22","open":0.850443,"high":0.861991,"low":0.838301,"close":0.847963},{"date":"2012-03-23","open":0.847138,"high":0.852379,"low":0.832305,"close":0.840417},{"date":"2012-03-26","open":0.840519,"high":0.855888,"low":0.825032,"close":0.84036},{"date":"2012-03-27","open":0.838096,"high":0.845437,"low":0.832076,"close":0.838341},{"date":"2012-03-28","open":0.841136,"high":0.854686,"low":0.829445,"close":0.847783},{"date":"2012-03-29","open":0.844281,"high":0.853458,"low":0.834819,"close":0.847955},{"date":"2012-03-30","open":0.843741,"high":0.84932,"low":0.837819,"close":0.842437},{"date":"2012-04-02","open":0.842638,"high":0.85459,"low":0.83331,"close":0.844818},{"date":"2012-04-03","open":0.845335,"high":0.865138,"low":0.834742,"close":0.845323},{"date":"2012-04-04","open":0.858604,"high":0.876063,"low":0.845159,"close":0.866712},{"date":"2012-04-05","open":0.862386,"high":0.864812,"low":0.852043,"close":0.857665},{"date":"2012-04-09","open":0.851584,"high":0.853822,"low":0.835348,"close":0.840805},{"date":"2012-04-10","open":0.841254,"high":0.847173,"low":0.815341,"close":0.818083},{"date":"2012-04-11","open":0.818318,"high":0.831394,"low":0.816744,"close":0.824375},{"date":"2012-04-12","open":0.824411,"high":0.840781,"low":0.814114,"close":0.82564},{"date":"2012-04-13","open":0.827633,"high":0.841129,"low":0.815775,"close":0.825358},{"date":"2012-04-16","open":0.826111,"high":0.840231,"low":0.822716,"close":0.830193},{"date":"2012-04-17","open":0.828185,"high":0.851737,"low":0.825838,"close":0.842335},{"date":"2012-04-18","open":0.842488,"high":0.84902,"low":0.835724,"close":0.844804},{"date":"2012-04-19","open":0.843019,"high":0.852415,"low":0.828026,"close":0.838869},{"date":"2012-04-20","open":0.837975,"high":0.846698,"low":0.835433,"close":0.839134},{"date":"2012-04-23","open":0.839134,"high":0.849058,"low":0.826414,"close":0.837278},{"date":"2012-04-24","open":0.833722,"high":0.841533,"low":0.828326,"close":0.834633},{"date":"2012-04-25","open":0.835532,"high":0.856228,"low":0.832793,"close":0.846794},{"date":"2012-04-26","open":0.845631,"high":0.853632,"low":0.834705,"close":0.843107},{"date":"2012-04-27","open":0.844862,"high":0.851941,"low":0.837515,"close":0.84296},{"date":"2012-04-30","open":0.843812,"high":0.852994,"low":0.836233,"close":0.839989},{"date":"2012-05-01","open":0.839001,"high":0.853888,"low":0.834617,"close":0.845657},{"date":"2012-05-02","open":0.845159,"high":0.853888,"low":0.837743,"close":0.84783},{"date":"2012-05-03","open":0.847836,"high":0.860093,"low":0.839455,"close":0.851217},{"date":"2012-05-04","open":0.850348,"high":0.855366,"low":0.830073,"close":0.832178},{"date":"2012-05-07","open":0.832952,"high":0.841753,"low":0.829647,"close":0.835568},{"date":"2012-05-08","open":0.835414,"high":0.858139,"low":0.822049,"close":0.849935},{"date":"2012-05-09","open":0.84887,"high":0.86394,"low":0.8358,"close":0.849693},{"date":"2012-05-10","open":0.852098,"high":0.861754,"low":0.84545,"close":0.851138},{"date":"2012-05-11","open":0.852281,"high":0.86874,"low":0.845593,"close":0.854413},{"date":"2012-05-14","open":0.852684,"high":0.869408,"low":0.842862,"close":0.857367},{"date":"2012-05-15","open":0.859466,"high":0.872658,"low":0.84915,"close":0.854576},{"date":"2012-05-16","open":0.861402,"high":0.878876,"low":0.853492,"close":0.862163},{"date":"2012-05-17","open":0.861056,"high":0.862168,"low":0.825965,"close":0.828535},{"date":"2012-05-18","open":0.828866,"high":0.836995,"low":0.808751,"close":0.813632},{"date":"2012-05-21","open":0.814822,"high":0.830792,"low":0.810338,"close":0.828344},{"date":"2012-05-22","open":0.826171,"high":0.851051,"low":0.821651,"close":0.835107},{"date":"2012-05-23","open":0.83962,"high":0.861632,"low":0.826605,"close":0.851757},{"date":"2012-05-24","open":0.8449,"high":0.853733,"low":0.83064,"close":0.847949},{"date":"2012-05-25","open":0.847978,"high":0.853937,"low":0.835121,"close":0.839964},{"date":"2012-05-29","open":0.837556,"high":0.862024,"low":0.833428,"close":0.860403},{"date":"2012-05-30","open":0.855669,"high":0.868905,"low":0.834348,"close":0.838807},{"date":"2012-05-31","open":0.839518,"high":0.8498,"low":0.824908,"close":0.8377},{"date":"2012-06-01","open":0.838693,"high":0.847538,"low":0.782629,"close":0.787892},{"date":"2012-06-04","open":0.78577,"high":0.796615,"low":0.777284,"close":0.791982},{"date":"2012-06-05","open":0.788826,"high":0.798524,"low":0.784195,"close":0.79504},{"date":"2012-06-06","open":0.794322,"high":0.814625,"low":0.782763,"close":0.804755},{"date":"2012-06-07","open":0.811737,"high":0.84149,"low":0.804979,"close":0.828079},{"date":"2012-06-08","open":0.826882,"high":0.851844,"low":0.819251,"close":0.833015},{"date":"2012-06-11","open":0.827128,"high":0.843824,"low":0.812608,"close":0.819721},{"date":"2012-06-12","open":0.819604,"high":0.834789,"low":0.807104,"close":0.820535},{"date":"2012-06-13","open":0.821811,"high":0.825937,"low":0.805972,"close":0.811955},{"date":"2012-06-14","open":0.812156,"high":0.828167,"low":0.806716,"close":0.820635},{"date":"2012-06-15","open":0.818467,"high":0.829005,"low":0.812761,"close":0.82479},{"date":"2012-06-18","open":0.823571,"high":0.839019,"low":0.818035,"close":0.82654},{"date":"2012-06-19","open":0.826418,"high":0.84263,"low":0.822878,"close":0.836607},{"date":"2012-06-20","open":0.838659,"high":0.856064,"low":0.829299,"close":0.839021},{"date":"2012-06-21","open":0.843086,"high":0.868015,"low":0.823536,"close":0.846701},{"date":"2012-06-22","open":0.846854,"high":0.858347,"low":0.842335,"close":0.852014},{"date":"2012-06-25","open":0.848849,"high":0.851937,"low":0.823958,"close":0.827071},{"date":"2012-06-26","open":0.827304,"high":0.844433,"low":0.824918,"close":0.838142},{"date":"2012-06-27","open":0.839826,"high":0.853688,"low":0.833466,"close":0.843798},{"date":"2012-06-28","open":0.845624,"high":0.860377,"low":0.831407,"close":0.857224},{"date":"2012-06-29","open":0.857147,"high":0.878083,"low":0.827292,"close":0.849121},{"date":"2012-07-02","open":0.851669,"high":0.860747,"low":0.84541,"close":0.854672},{"date":"2012-07-03","open":0.85493,"high":0.861788,"low":0.838734,"close":0.847219},{"date":"2012-07-05","open":0.848761,"high":0.859731,"low":0.841786,"close":0.850009},{"date":"2012-07-06","open":0.851663,"high":0.867223,"low":0.836974,"close":0.85799},{"date":"2012-07-09","open":0.856079,"high":0.859689,"low":0.845302,"close":0.851086},{"date":"2012-07-10","open":0.8514,"high":0.870327,"low":0.834126,"close":0.849139},{"date":"2012-07-11","open":0.856687,"high":0.85915,"low":0.842017,"close":0.851336},{"date":"2012-07-12","open":0.85091,"high":0.862899,"low":0.839984,"close":0.852718},{"date":"2012-07-13","open":0.849548,"high":0.867207,"low":0.836085,"close":0.852249},{"date":"2012-07-16","open":0.852341,"high":0.86055,"low":0.845673,"close":0.85049},{"date":"2012-07-17","open":0.852121,"high":0.869102,"low":0.8413,"close":0.857924},{"date":"2012-07-18","open":0.86139,"high":0.877527,"low":0.85701,"close":0.873937},{"date":"2012-07-19","open":0.872861,"high":0.878055,"low":0.861583,"close":0.870988},{"date":"2012-07-20","open":0.870658,"high":0.875308,"low":0.858505,"close":0.860917},{"date":"2012-07-23","open":0.861368,"high":0.872177,"low":0.845273,"close":0.856168},{"date":"2012-07-24","open":0.856983,"high":0.862055,"low":0.839167,"close":0.849074},{"date":"2012-07-25","open":0.84695,"high":0.851752,"low":0.827019,"close":0.831969},{"date":"2012-07-26","open":0.834011,"high":0.85185,"low":0.825267,"close":0.842066},{"date":"2012-07-27","open":0.842345,"high":0.862476,"low":0.835104,"close":0.856595},{"date":"2012-07-30","open":0.851576,"high":0.860373,"low":0.847466,"close":0.853017},{"date":"2012-07-31","open":0.852159,"high":0.859348,"low":0.845287,"close":0.85428},{"date":"2012-08-01","open":0.852748,"high":0.868357,"low":0.846806,"close":0.855671},{"date":"2012-08-02","open":0.857955,"high":0.866879,"low":0.836824,"close":0.858113},{"date":"2012-08-03","open":0.857533,"high":0.877658,"low":0.848158,"close":0.864345},{"date":"2012-08-06","open":0.865236,"high":0.871881,"low":0.859516,"close":0.862659},{"date":"2012-08-07","open":0.86371,"high":0.873457,"low":0.860088,"close":0.868893},{"date":"2012-08-08","open":0.867796,"high":0.874363,"low":0.862075,"close":0.86771},{"date":"2012-08-09","open":0.868219,"high":0.872069,"low":0.862924,"close":0.865819},{"date":"2012-08-10","open":0.865683,"high":0.875128,"low":0.856366,"close":0.866324},{"date":"2012-08-13","open":0.865311,"high":0.873374,"low":0.858199,"close":0.870712},{"date":"2012-08-14","open":0.870867,"high":0.884808,"low":0.865155,"close":0.876142},{"date":"2012-08-15","open":0.876774,"high":0.884197,"low":0.871351,"close":0.874848},{"date":"2012-08-16","open":0.875308,"high":0.884242,"low":0.865691,"close":0.874203},{"date":"2012-08-17","open":0.875759,"high":0.879384,"low":0.871639,"close":0.875732},{"date":"2012-08-20","open":0.876027,"high":0.879842,"low":0.869157,"close":0.873771},{"date":"2012-08-21","open":0.873717,"high":0.880232,"low":0.858396,"close":0.860168},{"date":"2012-08-22","open":0.861535,"high":0.86544,"low":0.848378,"close":0.861621},{"date":"2012-08-23","open":0.854331,"high":0.854331,"low":0.834873,"close":0.838164},{"date":"2012-08-24","open":0.83821,"high":0.848874,"low":0.834003,"close":0.843523},{"date":"2012-08-27","open":0.843372,"high":0.850297,"low":0.839106,"close":0.841752},{"date":"2012-08-28","open":0.846603,"high":0.852046,"low":0.839208,"close":0.844044},{"date":"2012-08-29","open":0.844511,"high":0.85466,"low":0.840999,"close":0.84816},{"date":"2012-08-30","open":0.850112,"high":0.853404,"low":0.838189,"close":0.844536},{"date":"2012-08-31","open":0.844535,"high":0.857926,"low":0.825102,"close":0.833479},{"date":"2012-09-04","open":0.832716,"high":0.835048,"low":0.822473,"close":0.829901},{"date":"2012-09-05","open":0.827604,"high":0.833813,"low":0.825041,"close":0.828477},{"date":"2012-09-06","open":0.827823,"high":0.845557,"low":0.817601,"close":0.839658},{"date":"2012-09-07","open":0.840594,"high":0.850186,"low":0.820127,"close":0.826153},{"date":"2012-09-10","open":0.827342,"high":0.833086,"low":0.820169,"close":0.825199},{"date":"2012-09-11","open":0.826708,"high":0.832037,"low":0.821103,"close":0.826307},{"date":"2012-09-12","open":0.826498,"high":0.833179,"low":0.819085,"close":0.828609},{"date":"2012-09-13","open":0.828896,"high":0.851023,"low":0.808642,"close":0.823876},{"date":"2012-09-14","open":0.825178,"high":0.83414,"low":0.820172,"close":0.826857},{"date":"2012-09-17","open":0.826287,"high":0.834546,"low":0.819355,"close":0.825251},{"date":"2012-09-18","open":0.828245,"high":0.833601,"low":0.819939,"close":0.823916},{"date":"2012-09-19","open":0.822995,"high":0.83049,"low":0.818206,"close":0.82466},{"date":"2012-09-20","open":0.824334,"high":0.831331,"low":0.816936,"close":0.824912},{"date":"2012-09-21","open":0.824958,"high":0.829275,"low":0.815369,"close":0.821232},{"date":"2012-09-24","open":0.822539,"high":0.830946,"low":0.817924,"close":0.825621},{"date":"2012-09-25","open":0.824901,"high":0.830914,"low":0.810839,"close":0.816118},{"date":"2012-09-26","open":0.817836,"high":0.829316,"low":0.80894,"close":0.817359},{"date":"2012-09-27","open":0.816125,"high":0.827173,"low":0.803949,"close":0.812777},{"date":"2012-09-28","open":0.812994,"high":0.817819,"low":0.803852,"close":0.812148},{"date":"2012-10-01","open":0.81237,"high":0.825248,"low":0.802998,"close":0.81001},{"date":"2012-10-02","open":0.811792,"high":0.819004,"low":0.805446,"close":0.814232},{"date":"2012-10-03","open":0.814126,"high":0.820248,"low":0.80829,"close":0.815255},{"date":"2012-10-04","open":0.815213,"high":0.822035,"low":0.807187,"close":0.813471},{"date":"2012-10-05","open":0.81524,"high":0.828943,"low":0.810239,"close":0.820378},{"date":"2012-10-08","open":0.819826,"high":0.826224,"low":0.815203,"close":0.819891},{"date":"2012-10-09","open":0.818934,"high":0.826277,"low":0.808925,"close":0.816703},{"date":"2012-10-10","open":0.81624,"high":0.820313,"low":0.808271,"close":0.811603},{"date":"2012-10-11","open":0.811842,"high":0.820305,"low":0.806496,"close":0.80924},{"date":"2012-10-12","open":0.809651,"high":0.820319,"low":0.803115,"close":0.811837},{"date":"2012-10-15","open":0.81401,"high":0.833272,"low":0.813011,"close":0.828804},{"date":"2012-10-16","open":0.828717,"high":0.838379,"low":0.823222,"close":0.833144},{"date":"2012-10-17","open":0.830983,"high":0.838417,"low":0.82812,"close":0.833377},{"date":"2012-10-18","open":0.834394,"high":0.841875,"low":0.828465,"close":0.835295},{"date":"2012-10-19","open":0.836398,"high":0.849266,"low":0.819539,"close":0.831317},{"date":"2012-10-22","open":0.831956,"high":0.837296,"low":0.82162,"close":0.830574},{"date":"2012-10-23","open":0.828847,"high":0.841101,"low":0.813055,"close":0.82667},{"date":"2012-10-24","open":0.826916,"high":0.835957,"low":0.820371,"close":0.827897},{"date":"2012-10-25","open":0.827895,"high":0.834823,"low":0.817465,"close":0.824851},{"date":"2012-10-26","open":0.825285,"high":0.832896,"low":0.815908,"close":0.824779},{"date":"2012-10-31","open":0.824996,"high":0.829781,"low":0.814288,"close":0.821453},{"date":"2012-11-01","open":0.820856,"high":0.83344,"low":0.817482,"close":0.832171},{"date":"2012-11-02","open":0.832123,"high":0.856383,"low":0.822799,"close":0.844198},{"date":"2012-11-05","open":0.843335,"high":0.848969,"low":0.835091,"close":0.842003},{"date":"2012-11-06","open":0.840904,"high":0.851429,"low":0.823557,"close":0.83288},{"date":"2012-11-07","open":0.832422,"high":0.838679,"low":0.801004,"close":0.813611},{"date":"2012-11-08","open":0.811764,"high":0.818189,"low":0.793908,"close":0.798094},{"date":"2012-11-09","open":0.795582,"high":0.805715,"low":0.78937,"close":0.797186},{"date":"2012-11-12","open":0.796778,"high":0.80273,"low":0.792399,"close":0.79729},{"date":"2012-11-13","open":0.798167,"high":0.808576,"low":0.791202,"close":0.796921},{"date":"2012-11-14","open":0.796754,"high":0.802168,"low":0.779943,"close":0.783475},{"date":"2012-11-15","open":0.784744,"high":0.798252,"low":0.780167,"close":0.789666},{"date":"2012-11-16","open":0.788901,"high":0.798564,"low":0.782291,"close":0.793072},{"date":"2012-11-19","open":0.79321,"high":0.809437,"low":0.783567,"close":0.799637},{"date":"2012-11-20","open":0.800936,"high":0.807161,"low":0.793226,"close":0.805181},{"date":"2012-11-21","open":0.803212,"high":0.809619,"low":0.800456,"close":0.804901},{"date":"2012-11-23","open":0.801746,"high":0.812196,"low":0.794284,"close":0.804631},{"date":"2012-11-26","open":0.804539,"high":0.807073,"low":0.797626,"close":0.803778},{"date":"2012-11-27","open":0.803916,"high":0.80959,"low":0.798008,"close":0.802927},{"date":"2012-11-28","open":0.803198,"high":0.826919,"low":0.794808,"close":0.821398},{"date":"2012-11-29","open":0.818602,"high":0.825359,"low":0.813909,"close":0.818705},{"date":"2012-11-30","open":0.819273,"high":0.829646,"low":0.81423,"close":0.82687},{"date":"2012-12-03","open":0.825614,"high":0.830551,"low":0.816546,"close":0.81893},{"date":"2012-12-04","open":0.820551,"high":0.834893,"low":0.816455,"close":0.829726},{"date":"2012-12-05","open":0.828798,"high":0.839597,"low":0.818492,"close":0.832023},{"date":"2012-12-06","open":0.831179,"high":0.838095,"low":0.824689,"close":0.83085},{"date":"2012-12-07","open":0.8311,"high":0.843382,"low":0.826586,"close":0.831469},{"date":"2012-12-10","open":0.831518,"high":0.834639,"low":0.823621,"close":0.827432},{"date":"2012-12-11","open":0.827674,"high":0.840721,"low":0.826757,"close":0.83519},{"date":"2012-12-12","open":0.834019,"high":0.842019,"low":0.827107,"close":0.831527},{"date":"2012-12-13","open":0.834003,"high":0.846608,"low":0.826716,"close":0.836545},{"date":"2012-12-14","open":0.835167,"high":0.837928,"low":0.82959,"close":0.832988},{"date":"2012-12-17","open":0.832277,"high":0.847804,"low":0.831005,"close":0.84228},{"date":"2012-12-18","open":0.841899,"high":0.871239,"low":0.839281,"close":0.865978},{"date":"2012-12-19","open":0.86546,"high":0.869938,"low":0.855763,"close":0.860952},{"date":"2012-12-20","open":0.860849,"high":0.882457,"low":0.85654,"close":0.877143},{"date":"2012-12-21","open":0.875748,"high":0.882277,"low":0.856718,"close":0.861484},{"date":"2012-12-24","open":0.862575,"high":0.865342,"low":0.854881,"close":0.859693},{"date":"2012-12-26","open":0.860782,"high":0.866,"low":0.848822,"close":0.854959},{"date":"2012-12-27","open":0.855422,"high":0.860686,"low":0.841366,"close":0.852377},{"date":"2012-12-28","open":0.852224,"high":0.857324,"low":0.84078,"close":0.846929},{"date":"2012-12-31","open":0.846929,"high":0.86161,"low":0.831713,"close":0.85105},{"date":"2013-01-02","open":0.850746,"high":0.875235,"low":0.841212,"close":0.865952},{"date":"2013-01-03","open":0.867287,"high":0.882176,"low":0.861006,"close":0.871474},{"date":"2013-01-04","open":0.877131,"high":0.902792,"low":0.876533,"close":0.889363},{"date":"2013-01-07","open":0.885389,"high":0.892774,"low":0.875899,"close":0.887985},{"date":"2013-01-08","open":0.887285,"high":0.887716,"low":0.873062,"close":0.876639},{"date":"2013-01-09","open":0.877854,"high":0.887016,"low":0.87464,"close":0.882525},{"date":"2013-01-10","open":0.881194,"high":0.890253,"low":0.870276,"close":0.877306},{"date":"2013-01-11","open":0.87935,"high":0.890902,"low":0.875174,"close":0.886457},{"date":"2013-01-14","open":0.887044,"high":0.887044,"low":0.875143,"close":0.880963},{"date":"2013-01-15","open":0.881802,"high":0.884234,"low":0.868752,"close":0.874363},{"date":"2013-01-16","open":0.876543,"high":0.881028,"low":0.871134,"close":0.874899},{"date":"2013-01-17","open":0.876305,"high":0.891239,"low":0.867375,"close":0.875881},{"date":"2013-01-18","open":0.877652,"high":0.882778,"low":0.870633,"close":0.880842},{"date":"2013-01-22","open":0.879122,"high":0.884323,"low":0.873995,"close":0.881711},{"date":"2013-01-23","open":0.882284,"high":0.888913,"low":0.879101,"close":0.886233},{"date":"2013-01-24","open":0.88776,"high":0.902698,"low":0.883533,"close":0.895155},{"date":"2013-01-25","open":0.896713,"high":0.908314,"low":0.894245,"close":0.907256},{"date":"2013-01-28","open":0.906544,"high":0.910497,"low":0.900536,"close":0.907605},{"date":"2013-01-29","open":0.907056,"high":0.912821,"low":0.899754,"close":0.9079},{"date":"2013-01-30","open":0.906099,"high":0.907689,"low":0.890273,"close":0.893173},{"date":"2013-01-31","open":0.895623,"high":0.907013,"low":0.890028,"close":0.90139},{"date":"2013-02-01","open":0.899658,"high":0.911966,"low":0.890143,"close":0.905764},{"date":"2013-02-04","open":0.906578,"high":0.910561,"low":0.890635,"close":0.892215},{"date":"2013-02-05","open":0.892695,"high":0.908685,"low":0.886609,"close":0.903071},{"date":"2013-02-06","open":0.903125,"high":0.906358,"low":0.895394,"close":0.900715},{"date":"2013-02-07","open":0.901144,"high":0.909523,"low":0.889893,"close":0.903123},{"date":"2013-02-08","open":0.902853,"high":0.91146,"low":0.901505,"close":0.910631},{"date":"2013-02-11","open":0.910085,"high":0.92349,"low":0.906191,"close":0.919902},{"date":"2013-02-12","open":0.920181,"high":0.928509,"low":0.916441,"close":0.92109},{"date":"2013-02-13","open":0.919474,"high":0.929406,"low":0.91597,"close":0.924157},{"date":"2013-02-14","open":0.925619,"high":0.932839,"low":0.917588,"close":0.930223},{"date":"2013-02-15","open":0.930963,"high":0.954619,"low":0.925513,"close":0.944262},{"date":"2013-02-19","open":0.943969,"high":0.957017,"low":0.939882,"close":0.954689},{"date":"2013-02-20","open":0.954332,"high":0.982569,"low":0.939231,"close":0.958143},{"date":"2013-02-21","open":0.966226,"high":0.972753,"low":0.94502,"close":0.951742},{"date":"2013-02-22","open":0.952708,"high":0.965806,"low":0.946704,"close":0.963632},{"date":"2013-02-25","open":0.959423,"high":0.968972,"low":0.931945,"close":0.93776},{"date":"2013-02-26","open":0.934168,"high":0.946511,"low":0.916843,"close":0.926611},{"date":"2013-02-27","open":0.927702,"high":0.955184,"low":0.925966,"close":0.950047},{"date":"2013-02-28","open":0.94969,"high":0.9689,"low":0.945061,"close":0.959812},{"date":"2013-03-01","open":0.959569,"high":0.971861,"low":0.946172,"close":0.965592},{"date":"2013-03-04","open":0.962104,"high":0.972315,"low":0.954548,"close":0.969982},{"date":"2013-03-05","open":0.968873,"high":0.982414,"low":0.961786,"close":0.977707},{"date":"2013-03-06","open":0.977707,"high":0.986498,"low":0.970845,"close":0.978767},{"date":"2013-03-07","open":0.973267,"high":0.982071,"low":0.972591,"close":0.98042},{"date":"2013-03-08","open":0.978991,"high":0.994924,"low":0.974632,"close":0.98369},{"date":"2013-03-11","open":0.982798,"high":0.988422,"low":0.977795,"close":0.986198},{"date":"2013-03-12","open":0.9847,"high":0.986046,"low":0.969104,"close":0.97536},{"date":"2013-03-13","open":0.975176,"high":0.982321,"low":0.968383,"close":0.97867},{"date":"2013-03-14","open":0.979719,"high":0.992458,"low":0.976335,"close":0.982731},{"date":"2013-03-15","open":0.983522,"high":0.985082,"low":0.973615,"close":0.97997},{"date":"2013-03-18","open":0.97727,"high":0.981819,"low":0.95947,"close":0.967282},{"date":"2013-03-19","open":0.967824,"high":0.97389,"low":0.952675,"close":0.960926},{"date":"2013-03-20","open":0.960568,"high":0.976219,"low":0.959378,"close":0.969649},{"date":"2013-03-21","open":0.970736,"high":0.972007,"low":0.954872,"close":0.957863},{"date":"2013-03-22","open":0.957807,"high":0.972008,"low":0.957036,"close":0.969361},{"date":"2013-03-25","open":0.967734,"high":0.985212,"low":0.958718,"close":0.967086},{"date":"2013-03-26","open":0.967086,"high":0.981518,"low":0.966785,"close":0.97999},{"date":"2013-03-27","open":0.976733,"high":0.982518,"low":0.964512,"close":0.972405},{"date":"2013-03-28","open":0.973381,"high":0.984934,"low":0.97064,"close":0.983387},{"date":"2013-04-01","open":0.981904,"high":0.98456,"low":0.973071,"close":0.975807},{"date":"2013-04-02","open":0.976295,"high":0.999784,"low":0.973739,"close":0.996415},{"date":"2013-04-03","open":0.996099,"high":1.014048,"low":0.982565,"close":1.000122},{"date":"2013-04-04","open":0.997426,"high":1.015071,"low":0.995652,"close":1.004883},{"date":"2013-04-05","open":1.003848,"high":1.007088,"low":0.973258,"close":0.985646},{"date":"2013-04-08","open":0.982578,"high":0.997747,"low":0.97835,"close":0.994003},{"date":"2013-04-09","open":0.994092,"high":1.002478,"low":0.981649,"close":0.988599},{"date":"2013-04-10","open":0.989659,"high":1.021713,"low":0.987479,"close":1.018559},{"date":"2013-04-11","open":1.018428,"high":1.028558,"low":1.011523,"close":1.018193},{"date":"2013-04-12","open":1.02115,"high":1.079472,"low":1.010082,"close":1.058246},{"date":"2013-04-15","open":1.072816,"high":1.190053,"low":1.038314,"close":1.140519},{"date":"2013-04-16","open":1.145653,"high":1.192092,"low":1.105512,"close":1.134907},{"date":"2013-04-17","open":1.148148,"high":1.153531,"low":1.106429,"close":1.122449},{"date":"2013-04-18","open":1.127847,"high":1.163807,"low":1.095599,"close":1.107081},{"date":"2013-04-19","open":1.106683,"high":1.123062,"low":1.080508,"close":1.114395},{"date":"2013-04-22","open":1.104346,"high":1.115461,"low":1.076029,"close":1.099423},{"date":"2013-04-23","open":1.096184,"high":1.125057,"low":1.090522,"close":1.120656},{"date":"2013-04-24","open":1.11772,"high":1.121502,"low":1.099191,"close":1.108934},{"date":"2013-04-25","open":1.103915,"high":1.116623,"low":1.075126,"close":1.084241},{"date":"2013-04-26","open":1.080324,"high":1.095682,"low":1.062473,"close":1.088498},{"date":"2013-04-29","open":1.079212,"high":1.092399,"low":1.070378,"close":1.086009},{"date":"2013-04-30","open":1.079223,"high":1.093851,"low":1.072322,"close":1.085232},{"date":"2013-05-01","open":1.082644,"high":1.109641,"low":1.070313,"close":1.094385},{"date":"2013-05-02","open":1.086321,"high":1.103929,"low":1.074303,"close":1.088573},{"date":"2013-05-03","open":1.089619,"high":1.112038,"low":1.074233,"close":1.102595},{"date":"2013-05-06","open":1.098231,"high":1.106551,"low":1.091863,"close":1.101839},{"date":"2013-05-07","open":1.101048,"high":1.128874,"low":1.099755,"close":1.122281},{"date":"2013-05-08","open":1.120109,"high":1.128624,"low":1.099539,"close":1.107885},{"date":"2013-05-09","open":1.108411,"high":1.125962,"low":1.099654,"close":1.107633},{"date":"2013-05-10","open":1.116082,"high":1.15171,"low":1.111217,"close":1.137199},{"date":"2013-05-13","open":1.127374,"high":1.148312,"low":1.123207,"close":1.139071},{"date":"2013-05-14","open":1.142882,"high":1.162992,"low":1.130701,"close":1.15854},{"date":"2013-05-15","open":1.15769,"high":1.19842,"low":1.152008,"close":1.188068},{"date":"2013-05-16","open":1.190715,"high":1.213823,"low":1.1801,"close":1.190043},{"date":"2013-05-17","open":1.192932,"high":1.231878,"low":1.187702,"close":1.221858},{"date":"2013-05-20","open":1.223617,"high":1.251845,"low":1.190014,"close":1.20388},{"date":"2013-05-21","open":1.196639,"high":1.23338,"low":1.187706,"close":1.211643},{"date":"2013-05-22","open":1.214543,"high":1.2469,"low":1.166674,"close":1.210582},{"date":"2013-05-23","open":1.207413,"high":1.221771,"low":1.170661,"close":1.185882},{"date":"2013-05-24","open":1.18474,"high":1.194541,"low":1.171627,"close":1.189673},{"date":"2013-05-28","open":1.196864,"high":1.213987,"low":1.1886,"close":1.203727},{"date":"2013-05-29","open":1.2005,"high":1.201196,"low":1.175747,"close":1.184762},{"date":"2013-05-30","open":1.183962,"high":1.196997,"low":1.162876,"close":1.171678},{"date":"2013-05-31","open":1.169318,"high":1.198519,"low":1.147116,"close":1.170668},{"date":"2013-06-03","open":1.174906,"high":1.181603,"low":1.145584,"close":1.161853},{"date":"2013-06-04","open":1.162649,"high":1.186175,"low":1.147597,"close":1.167607},{"date":"2013-06-05","open":1.164605,"high":1.16788,"low":1.139538,"close":1.150447},{"date":"2013-06-06","open":1.148017,"high":1.166302,"low":1.122905,"close":1.146038},{"date":"2013-06-07","open":1.150471,"high":1.194104,"low":1.146413,"close":1.188272},{"date":"2013-06-10","open":1.189205,"high":1.19896,"low":1.180598,"close":1.185289},{"date":"2013-06-11","open":1.182365,"high":1.202001,"low":1.169925,"close":1.180922},{"date":"2013-06-12","open":1.183088,"high":1.193492,"low":1.15561,"close":1.15842},{"date":"2013-06-13","open":1.161994,"high":1.193918,"low":1.153234,"close":1.187661},{"date":"2013-06-14","open":1.181051,"high":1.190884,"low":1.166806,"close":1.172334},{"date":"2013-06-17","open":1.173038,"high":1.193289,"low":1.171726,"close":1.185048},{"date":"2013-06-18","open":1.184548,"high":1.216137,"low":1.183608,"close":1.208435},{"date":"2013-06-19","open":1.208096,"high":1.22558,"low":1.183801,"close":1.185539},{"date":"2013-06-20","open":1.202353,"high":1.273812,"low":1.172528,"close":1.234792},{"date":"2013-06-21","open":1.243441,"high":1.260495,"low":1.21203,"close":1.232531},{"date":"2013-06-24","open":1.225619,"high":1.245996,"low":1.199608,"close":1.231767},{"date":"2013-06-25","open":1.230803,"high":1.254261,"low":1.223499,"close":1.245416},{"date":"2013-06-26","open":1.246883,"high":1.315995,"low":1.246395,"close":1.303675},{"date":"2013-06-27","open":1.310845,"high":1.35446,"low":1.291143,"close":1.331463},{"date":"2013-06-28","open":1.34316,"high":1.370137,"low":1.296615,"close":1.312642},{"date":"2013-07-01","open":1.305686,"high":1.328821,"low":1.275882,"close":1.286103},{"date":"2013-07-02","open":1.288649,"high":1.311156,"low":1.268169,"close":1.298118},{"date":"2013-07-03","open":1.297592,"high":1.309846,"low":1.274176,"close":1.290367},{"date":"2013-07-05","open":1.292129,"high":1.350045,"low":1.287545,"close":1.345445},{"date":"2013-07-08","open":1.338302,"high":1.354315,"low":1.320672,"close":1.328415},{"date":"2013-07-09","open":1.33006,"high":1.342679,"low":1.305228,"close":1.326206},{"date":"2013-07-10","open":1.3222,"high":1.334664,"low":1.301881,"close":1.324852},{"date":"2013-07-11","open":1.309481,"high":1.328445,"low":1.277683,"close":1.308712},{"date":"2013-07-12","open":1.303806,"high":1.326745,"low":1.298998,"close":1.315114},{"date":"2013-07-15","open":1.308194,"high":1.32378,"low":1.29707,"close":1.310869},{"date":"2013-07-16","open":1.312968,"high":1.319951,"low":1.291295,"close":1.299024},{"date":"2013-07-17","open":1.299497,"high":1.327306,"low":1.290998,"close":1.315781},{"date":"2013-07-18","open":1.319091,"high":1.32971,"low":1.305264,"close":1.315504},{"date":"2013-07-19","open":1.314839,"high":1.320501,"low":1.298342,"close":1.308756},{"date":"2013-07-22","open":1.307213,"high":1.310491,"low":1.262542,"close":1.269109},{"date":"2013-07-23","open":1.271551,"high":1.281518,"low":1.253896,"close":1.267993},{"date":"2013-07-24","open":1.258672,"high":1.293807,"low":1.247549,"close":1.277711},{"date":"2013-07-25","open":1.275515,"high":1.292372,"low":1.256127,"close":1.272012},{"date":"2013-07-26","open":1.265514,"high":1.289618,"low":1.250302,"close":1.280098},{"date":"2013-07-29","open":1.267487,"high":1.278482,"low":1.256902,"close":1.268692},{"date":"2013-07-30","open":1.270833,"high":1.285642,"low":1.264597,"close":1.272615},{"date":"2013-07-31","open":1.272437,"high":1.30118,"low":1.257699,"close":1.283877},{"date":"2013-08-01","open":1.276575,"high":1.307095,"low":1.269572,"close":1.301762},{"date":"2013-08-02","open":1.304657,"high":1.33318,"low":1.290349,"close":1.304594},{"date":"2013-08-05","open":1.301638,"high":1.318146,"low":1.290275,"close":1.310765},{"date":"2013-08-06","open":1.308824,"high":1.33463,"low":1.29615,"close":1.323485},{"date":"2013-08-07","open":1.323213,"high":1.332993,"low":1.307145,"close":1.315576},{"date":"2013-08-08","open":1.31686,"high":1.326193,"low":1.285112,"close":1.295885},{"date":"2013-08-09","open":1.293351,"high":1.303136,"low":1.280684,"close":1.288996},{"date":"2013-08-12","open":1.285398,"high":1.287773,"low":1.252772,"close":1.266279},{"date":"2013-08-13","open":1.265457,"high":1.287608,"low":1.25475,"close":1.282969},{"date":"2013-08-14","open":1.282951,"high":1.289271,"low":1.261289,"close":1.263979},{"date":"2013-08-15","open":1.257381,"high":1.274459,"low":1.211003,"close":1.220751},{"date":"2013-08-16","open":1.216476,"high":1.22594,"low":1.198238,"close":1.207753},{"date":"2013-08-19","open":1.201982,"high":1.218194,"low":1.189105,"close":1.205287},{"date":"2013-08-20","open":1.206543,"high":1.227375,"low":1.194543,"close":1.20381},{"date":"2013-08-21","open":1.203982,"high":1.219092,"low":1.18894,"close":1.199037},{"date":"2013-08-22","open":1.204621,"high":1.225212,"low":1.190843,"close":1.208754},{"date":"2013-08-23","open":1.20625,"high":1.217174,"low":1.182092,"close":1.19179},{"date":"2013-08-26","open":1.189628,"high":1.20247,"low":1.176986,"close":1.189276},{"date":"2013-08-27","open":1.176353,"high":1.184447,"low":1.143996,"close":1.148064},{"date":"2013-08-28","open":1.151225,"high":1.161322,"low":1.134916,"close":1.152354},{"date":"2013-08-29","open":1.151812,"high":1.174246,"low":1.14964,"close":1.159438},{"date":"2013-08-30","open":1.173906,"high":1.174758,"low":1.166141,"close":1.169665},{"date":"2013-09-03","open":1.174408,"high":1.194639,"low":1.154843,"close":1.16131},{"date":"2013-09-04","open":1.162312,"high":1.195811,"low":1.15718,"close":1.189266},{"date":"2013-09-05","open":1.188384,"high":1.215776,"low":1.180764,"close":1.205448},{"date":"2013-09-06","open":1.212731,"high":1.225221,"low":1.177253,"close":1.193776},{"date":"2013-09-09","open":1.191036,"high":1.210218,"low":1.187706,"close":1.205531},{"date":"2013-09-10","open":1.207635,"high":1.240491,"low":1.203903,"close":1.234597},{"date":"2013-09-11","open":1.232253,"high":1.245671,"low":1.226492,"close":1.238547},{"date":"2013-09-12","open":1.23652,"high":1.279892,"low":1.231123,"close":1.265159},{"date":"2013-09-13","open":1.27394,"high":1.294443,"low":1.264067,"close":1.289921},{"date":"2013-09-16","open":1.268616,"high":1.308782,"low":1.266243,"close":1.288208},{"date":"2013-09-17","open":1.292425,"high":1.306111,"low":1.281596,"close":1.30194},{"date":"2013-09-18","open":1.302589,"high":1.339094,"low":1.243128,"close":1.319608},{"date":"2013-09-19","open":1.265451,"high":1.27336,"low":1.250691,"close":1.257825},{"date":"2013-09-20","open":1.260752,"high":1.302159,"low":1.248823,"close":1.283235},{"date":"2013-09-23","open":1.289706,"high":1.303061,"low":1.274099,"close":1.282472},{"date":"2013-09-24","open":1.288384,"high":1.308028,"low":1.274936,"close":1.289539},{"date":"2013-09-25","open":1.282977,"high":1.292503,"low":1.264201,"close":1.266854},{"date":"2013-09-26","open":1.27076,"high":1.291578,"low":1.263515,"close":1.282886},{"date":"2013-09-27","open":1.280894,"high":1.284485,"low":1.25417,"close":1.263254},{"date":"2013-09-30","open":1.255869,"high":1.276293,"low":1.237251,"close":1.267182},{"date":"2013-10-01","open":1.266684,"high":1.322949,"low":1.25734,"close":1.317938},{"date":"2013-10-02","open":1.314097,"high":1.326549,"low":1.268947,"close":1.282555},{"date":"2013-10-03","open":1.285492,"high":1.299808,"low":1.262746,"close":1.274029},{"date":"2013-10-04","open":1.274321,"high":1.296406,"low":1.264955,"close":1.290557},{"date":"2013-10-07","open":1.285644,"high":1.289969,"low":1.259646,"close":1.264901},{"date":"2013-10-08","open":1.266984,"high":1.274738,"low":1.243635,"close":1.249774},{"date":"2013-10-09","open":1.255676,"high":1.284157,"low":1.244215,"close":1.267136},{"date":"2013-10-10","open":1.270757,"high":1.32128,"low":1.265915,"close":1.305081},{"date":"2013-10-11","open":1.314591,"high":1.352366,"low":1.304078,"close":1.343006},{"date":"2013-10-14","open":1.332701,"high":1.348967,"low":1.310104,"close":1.339605},{"date":"2013-10-15","open":1.341999,"high":1.368161,"low":1.317023,"close":1.333695},{"date":"2013-10-16","open":1.327056,"high":1.357213,"low":1.319027,"close":1.342541},{"date":"2013-10-17","open":1.342415,"high":1.360956,"low":1.294457,"close":1.310015},{"date":"2013-10-18","open":1.316894,"high":1.331078,"low":1.306148,"close":1.32702},{"date":"2013-10-21","open":1.32614,"high":1.332157,"low":1.314805,"close":1.325931},{"date":"2013-10-22","open":1.327617,"high":1.343513,"low":1.298788,"close":1.306919},{"date":"2013-10-23","open":1.307567,"high":1.318984,"low":1.296752,"close":1.30913},{"date":"2013-10-24","open":1.31143,"high":1.318554,"low":1.290764,"close":1.297541},{"date":"2013-10-25","open":1.303742,"high":1.317921,"low":1.291986,"close":1.301124},{"date":"2013-10-28","open":1.300673,"high":1.311188,"low":1.290696,"close":1.303143},{"date":"2013-10-29","open":1.303364,"high":1.322653,"low":1.295891,"close":1.316945},{"date":"2013-10-30","open":1.318065,"high":1.330251,"low":1.292468,"close":1.306833},{"date":"2013-10-31","open":1.314183,"high":1.341116,"low":1.307312,"close":1.326993},{"date":"2013-11-01","open":1.329227,"high":1.352382,"low":1.3205,"close":1.341486},{"date":"2013-11-04","open":1.343031,"high":1.34939,"low":1.332093,"close":1.34474},{"date":"2013-11-05","open":1.343839,"high":1.353838,"low":1.329517,"close":1.347733},{"date":"2013-11-06","open":1.344967,"high":1.355138,"low":1.334644,"close":1.34352},{"date":"2013-11-07","open":1.344015,"high":1.369244,"low":1.316893,"close":1.335231},{"date":"2013-11-08","open":1.336879,"high":1.382882,"low":1.330615,"close":1.378336},{"date":"2013-11-11","open":1.373873,"high":1.38756,"low":1.371702,"close":1.3831},{"date":"2013-11-12","open":1.380919,"high":1.405617,"low":1.371005,"close":1.390568},{"date":"2013-11-13","open":1.394428,"high":1.408696,"low":1.371535,"close":1.40492},{"date":"2013-11-14","open":1.391252,"high":1.402591,"low":1.375962,"close":1.39207},{"date":"2013-11-15","open":1.39156,"high":1.405299,"low":1.387248,"close":1.396753},{"date":"2013-11-18","open":1.395624,"high":1.420052,"low":1.386907,"close":1.408103},{"date":"2013-11-19","open":1.404541,"high":1.416017,"low":1.396276,"close":1.403903},{"date":"2013-11-20","open":1.404151,"high":1.447936,"low":1.393141,"close":1.416033},{"date":"2013-11-21","open":1.436238,"high":1.454248,"low":1.426816,"close":1.444074},{"date":"2013-11-22","open":1.44668,"high":1.455164,"low":1.437715,"close":1.450655},{"date":"2013-11-25","open":1.454841,"high":1.475157,"low":1.435869,"close":1.452208},{"date":"2013-11-26","open":1.441258,"high":1.459345,"low":1.431682,"close":1.452191},{"date":"2013-11-27","open":1.45313,"high":1.463594,"low":1.436699,"close":1.459916},{"date":"2013-11-29","open":1.461213,"high":1.470009,"low":1.438007,"close":1.443955},{"date":"2013-12-02","open":1.444547,"high":1.487158,"low":1.4375,"close":1.473852},{"date":"2013-12-03","open":1.476097,"high":1.482052,"low":1.458517,"close":1.47047},{"date":"2013-12-04","open":1.46619,"high":1.486455,"low":1.421566,"close":1.437468},{"date":"2013-12-05","open":1.442217,"high":1.473995,"low":1.434508,"close":1.449006},{"date":"2013-12-06","open":1.459886,"high":1.492472,"low":1.436434,"close":1.468747},{"date":"2013-12-09","open":1.468583,"high":1.479275,"low":1.453573,"close":1.465216},{"date":"2013-12-10","open":1.45833,"high":1.461548,"low":1.421499,"close":1.429403},{"date":"2013-12-11","open":1.429627,"high":1.441684,"low":1.409191,"close":1.417611},{"date":"2013-12-12","open":1.42275,"high":1.458359,"low":1.410489,"close":1.449506},{"date":"2013-12-13","open":1.45011,"high":1.460369,"low":1.431473,"close":1.437972},{"date":"2013-12-16","open":1.43658,"high":1.460414,"low":1.420053,"close":1.435664},{"date":"2013-12-17","open":1.441283,"high":1.456804,"low":1.424375,"close":1.44785},{"date":"2013-12-18","open":1.447988,"high":1.490355,"low":1.421214,"close":1.466113},{"date":"2013-12-19","open":1.485466,"high":1.52688,"low":1.46929,"close":1.516086},{"date":"2013-12-20","open":1.522872,"high":1.535143,"low":1.499917,"close":1.510609},{"date":"2013-12-23","open":1.515942,"high":1.535283,"low":1.512044,"close":1.527143},{"date":"2013-12-24","open":1.526148,"high":1.533517,"low":1.516903,"close":1.523577},{"date":"2013-12-26","open":1.524306,"high":1.53506,"low":1.509758,"close":1.519442},{"date":"2013-12-27","open":1.521984,"high":1.526595,"low":1.509402,"close":1.516804},{"date":"2013-12-30","open":1.517112,"high":1.544012,"low":1.512395,"close":1.529382},{"date":"2013-12-31","open":1.538842,"high":1.565465,"low":1.517636,"close":1.537353},{"date":"2014-01-02","open":1.53247,"high":1.535019,"low":1.485002,"close":1.49525},{"date":"2014-01-03","open":1.499804,"high":1.50515,"low":1.475581,"close":1.478581},{"date":"2014-01-06","open":1.481253,"high":1.515059,"low":1.461673,"close":1.475582},{"date":"2014-01-07","open":1.478343,"high":1.503104,"low":1.469197,"close":1.494697},{"date":"2014-01-08","open":1.493014,"high":1.511062,"low":1.486767,"close":1.49938},{"date":"2014-01-09","open":1.501347,"high":1.507385,"low":1.487026,"close":1.495144},{"date":"2014-01-10","open":1.499519,"high":1.50265,"low":1.467705,"close":1.47756},{"date":"2014-01-13","open":1.475723,"high":1.483065,"low":1.446284,"close":1.45408},{"date":"2014-01-14","open":1.453947,"high":1.48196,"low":1.451399,"close":1.476538},{"date":"2014-01-15","open":1.479161,"high":1.500478,"low":1.478804,"close":1.492675},{"date":"2014-01-16","open":1.488154,"high":1.49538,"low":1.478271,"close":1.488381},{"date":"2014-01-17","open":1.485246,"high":1.491991,"low":1.462801,"close":1.468728},{"date":"2014-01-21","open":1.465337,"high":1.491379,"low":1.457161,"close":1.484183},{"date":"2014-01-22","open":1.48707,"high":1.494836,"low":1.480402,"close":1.489472},{"date":"2014-01-23","open":1.490767,"high":1.496823,"low":1.436511,"close":1.448515},{"date":"2014-01-24","open":1.445723,"high":1.45366,"low":1.406134,"close":1.416033},{"date":"2014-01-27","open":1.410149,"high":1.434603,"low":1.385279,"close":1.410131},{"date":"2014-01-28","open":1.420038,"high":1.437166,"low":1.40972,"close":1.433083},{"date":"2014-01-29","open":1.425392,"high":1.433841,"low":1.393397,"close":1.405641},{"date":"2014-01-30","open":1.402438,"high":1.453552,"low":1.401775,"close":1.444016},{"date":"2014-01-31","open":1.439614,"high":1.44878,"low":1.412384,"close":1.437804},{"date":"2014-02-03","open":1.43533,"high":1.438915,"low":1.37403,"close":1.382562},{"date":"2014-02-04","open":1.386295,"high":1.410595,"low":1.383216,"close":1.402813},{"date":"2014-02-05","open":1.398007,"high":1.402612,"low":1.363609,"close":1.393619},{"date":"2014-02-06","open":1.393806,"high":1.416415,"low":1.38303,"close":1.410619},{"date":"2014-02-07","open":1.413008,"high":1.432123,"low":1.396234,"close":1.422931},{"date":"2014-02-10","open":1.419472,"high":1.423215,"low":1.402277,"close":1.411971},{"date":"2014-02-11","open":1.413004,"high":1.431912,"low":1.390922,"close":1.410878},{"date":"2014-02-12","open":1.410836,"high":1.422658,"low":1.400779,"close":1.404834},{"date":"2014-02-13","open":1.405965,"high":1.42299,"low":1.388503,"close":1.407453},{"date":"2014-02-14","open":1.404131,"high":1.416763,"low":1.381453,"close":1.39438},{"date":"2014-02-18","open":1.39015,"high":1.402595,"low":1.379085,"close":1.389568},{"date":"2014-02-19","open":1.390998,"high":1.411491,"low":1.380945,"close":1.384997},{"date":"2014-02-20","open":1.395301,"high":1.409831,"low":1.37673,"close":1.397054},{"date":"2014-02-21","open":1.391587,"high":1.402941,"low":1.381397,"close":1.387315},{"date":"2014-02-24","open":1.385726,"high":1.409502,"low":1.37155,"close":1.380874},{"date":"2014-02-25","open":1.382565,"high":1.39191,"low":1.369393,"close":1.374186},{"date":"2014-02-26","open":1.37612,"high":1.401081,"low":1.36791,"close":1.389428},{"date":"2014-02-27","open":1.387665,"high":1.400702,"low":1.377679,"close":1.392319},{"date":"2014-02-28","open":1.393465,"high":1.415842,"low":1.385475,"close":1.406969},{"date":"2014-03-03","open":1.394236,"high":1.396017,"low":1.35383,"close":1.366904},{"date":"2014-03-04","open":1.3698,"high":1.409428,"low":1.366864,"close":1.400635},{"date":"2014-03-05","open":1.403993,"high":1.408066,"low":1.39427,"close":1.398053},{"date":"2014-03-06","open":1.40178,"high":1.413611,"low":1.384282,"close":1.388541},{"date":"2014-03-07","open":1.390775,"high":1.419848,"low":1.382323,"close":1.403408},{"date":"2014-03-10","open":1.400552,"high":1.414591,"low":1.388237,"close":1.399307},{"date":"2014-03-11","open":1.40221,"high":1.407049,"low":1.377591,"close":1.38682},{"date":"2014-03-12","open":1.383563,"high":1.388511,"low":1.352279,"close":1.363152},{"date":"2014-03-13","open":1.366472,"high":1.373287,"low":1.338853,"close":1.345337},{"date":"2014-03-14","open":1.345882,"high":1.353925,"low":1.324957,"close":1.33512},{"date":"2014-03-17","open":1.332377,"high":1.367428,"low":1.323287,"close":1.353944},{"date":"2014-03-18","open":1.359754,"high":1.38684,"low":1.358959,"close":1.377667},{"date":"2014-03-19","open":1.380614,"high":1.411463,"low":1.360351,"close":1.387288},{"date":"2014-03-20","open":1.396779,"high":1.418451,"low":1.388924,"close":1.406997},{"date":"2014-03-21","open":1.410163,"high":1.418652,"low":1.387535,"close":1.397096},{"date":"2014-03-24","open":1.399004,"high":1.43167,"low":1.384809,"close":1.416595},{"date":"2014-03-25","open":1.419776,"high":1.433285,"low":1.408164,"close":1.422617},{"date":"2014-03-26","open":1.422978,"high":1.443793,"low":1.406545,"close":1.421329},{"date":"2014-03-27","open":1.418698,"high":1.438857,"low":1.408772,"close":1.428161},{"date":"2014-03-28","open":1.43161,"high":1.451388,"low":1.423788,"close":1.435231},{"date":"2014-03-31","open":1.435645,"high":1.461901,"low":1.430894,"close":1.458436},{"date":"2014-04-01","open":1.458789,"high":1.476311,"low":1.454486,"close":1.473062},{"date":"2014-04-02","open":1.474375,"high":1.480311,"low":1.454776,"close":1.464905},{"date":"2014-04-03","open":1.46577,"high":1.477338,"low":1.454682,"close":1.470318},{"date":"2014-04-04","open":1.469182,"high":1.477172,"low":1.425055,"close":1.430832},{"date":"2014-04-07","open":1.429387,"high":1.438524,"low":1.411312,"close":1.42112},{"date":"2014-04-08","open":1.423103,"high":1.430406,"low":1.39765,"close":1.414682},{"date":"2014-04-09","open":1.41585,"high":1.439113,"low":1.408119,"close":1.433632},{"date":"2014-04-10","open":1.427151,"high":1.428322,"low":1.381893,"close":1.388171},{"date":"2014-04-11","open":1.388855,"high":1.396553,"low":1.370156,"close":1.376566},{"date":"2014-04-14","open":1.376366,"high":1.390908,"low":1.363828,"close":1.378991},{"date":"2014-04-15","open":1.380663,"high":1.435705,"low":1.367276,"close":1.41735},{"date":"2014-04-16","open":1.416521,"high":1.439745,"low":1.412294,"close":1.4287},{"date":"2014-04-17","open":1.42979,"high":1.446187,"low":1.423428,"close":1.441263},{"date":"2014-04-21","open":1.440876,"high":1.46036,"low":1.430464,"close":1.452767},{"date":"2014-04-22","open":1.451267,"high":1.477418,"low":1.448125,"close":1.467138},{"date":"2014-04-23","open":1.463645,"high":1.467637,"low":1.453658,"close":1.459902},{"date":"2014-04-24","open":1.465823,"high":1.485383,"low":1.439754,"close":1.45561},{"date":"2014-04-25","open":1.451322,"high":1.455146,"low":1.424839,"close":1.432503},{"date":"2014-04-28","open":1.431093,"high":1.452682,"low":1.416355,"close":1.43913},{"date":"2014-04-29","open":1.443503,"high":1.46225,"low":1.436851,"close":1.448993},{"date":"2014-04-30","open":1.448827,"high":1.467196,"low":1.442306,"close":1.453777},{"date":"2014-05-01","open":1.458619,"high":1.47858,"low":1.452467,"close":1.467726},{"date":"2014-05-02","open":1.467502,"high":1.486895,"low":1.439574,"close":1.44381},{"date":"2014-05-05","open":1.444731,"high":1.450727,"low":1.418734,"close":1.439441},{"date":"2014-05-06","open":1.438261,"high":1.444105,"low":1.421076,"close":1.427266},{"date":"2014-05-07","open":1.428649,"high":1.460306,"low":1.414289,"close":1.457219},{"date":"2014-05-08","open":1.455567,"high":1.470322,"low":1.443497,"close":1.456574},{"date":"2014-05-09","open":1.454149,"high":1.461354,"low":1.442271,"close":1.4589},{"date":"2014-05-12","open":1.457614,"high":1.484801,"low":1.441188,"close":1.46369},{"date":"2014-05-13","open":1.463542,"high":1.47558,"low":1.45963,"close":1.465439},{"date":"2014-05-14","open":1.466211,"high":1.468822,"low":1.440399,"close":1.446152},{"date":"2014-05-15","open":1.446312,"high":1.462669,"low":1.424585,"close":1.446235},{"date":"2014-05-16","open":1.443374,"high":1.458632,"low":1.436355,"close":1.451879},{"date":"2014-05-19","open":1.4514,"high":1.462582,"low":1.434035,"close":1.45701},{"date":"2014-05-20","open":1.457757,"high":1.465692,"low":1.440133,"close":1.446648},{"date":"2014-05-21","open":1.447489,"high":1.472289,"low":1.445144,"close":1.465748},{"date":"2014-05-22","open":1.461447,"high":1.469909,"low":1.44574,"close":1.461382},{"date":"2014-05-23","open":1.462814,"high":1.47774,"low":1.461233,"close":1.47134},{"date":"2014-05-27","open":1.472258,"high":1.511206,"low":1.472258,"close":1.510914},{"date":"2014-05-28","open":1.512476,"high":1.524494,"low":1.505011,"close":1.516541},{"date":"2014-05-29","open":1.517674,"high":1.534306,"low":1.513928,"close":1.527349},{"date":"2014-05-30","open":1.529047,"high":1.548889,"low":1.520419,"close":1.543796},{"date":"2014-06-02","open":1.538481,"high":1.551752,"low":1.531559,"close":1.547404},{"date":"2014-06-03","open":1.545752,"high":1.552225,"low":1.537615,"close":1.546195},{"date":"2014-06-04","open":1.544751,"high":1.551843,"low":1.535494,"close":1.549369},{"date":"2014-06-05","open":1.549883,"high":1.564405,"low":1.528683,"close":1.548281},{"date":"2014-06-06","open":1.549342,"high":1.564935,"low":1.543801,"close":1.556439},{"date":"2014-06-09","open":1.555443,"high":1.56244,"low":1.548684,"close":1.556161},{"date":"2014-06-10","open":1.556909,"high":1.560563,"low":1.538724,"close":1.548123},{"date":"2014-06-11","open":1.546751,"high":1.549702,"low":1.533054,"close":1.541302},{"date":"2014-06-12","open":1.540996,"high":1.542341,"low":1.510297,"close":1.515},{"date":"2014-06-13","open":1.516256,"high":1.524353,"low":1.508247,"close":1.51963},{"date":"2014-06-16","open":1.515382,"high":1.527863,"low":1.502537,"close":1.51947},{"date":"2014-06-17","open":1.523156,"high":1.545064,"low":1.518296,"close":1.526722},{"date":"2014-06-18","open":1.527183,"high":1.545788,"low":1.516018,"close":1.53766},{"date":"2014-06-19","open":1.53145,"high":1.535708,"low":1.476747,"close":1.491119},{"date":"2014-06-20","open":1.484852,"high":1.502494,"low":1.481414,"close":1.490863},{"date":"2014-06-23","open":1.492828,"high":1.498581,"low":1.484908,"close":1.48863},{"date":"2014-06-24","open":1.488483,"high":1.497277,"low":1.468672,"close":1.475804},{"date":"2014-06-25","open":1.477951,"high":1.502091,"low":1.469139,"close":1.481574},{"date":"2014-06-26","open":1.486229,"high":1.499763,"low":1.472581,"close":1.48612},{"date":"2014-06-27","open":1.485506,"high":1.493657,"low":1.475459,"close":1.485576},{"date":"2014-06-30","open":1.489057,"high":1.498276,"low":1.471903,"close":1.482776},{"date":"2014-07-01","open":1.478185,"high":1.494396,"low":1.46999,"close":1.487502},{"date":"2014-07-02","open":1.486746,"high":1.495099,"low":1.479583,"close":1.483673},{"date":"2014-07-03","open":1.487413,"high":1.516412,"low":1.486742,"close":1.503438},{"date":"2014-07-07","open":1.504679,"high":1.510981,"low":1.495781,"close":1.502203},{"date":"2014-07-08","open":1.496358,"high":1.503759,"low":1.478057,"close":1.491614},{"date":"2014-07-09","open":1.488261,"high":1.497043,"low":1.473751,"close":1.489715},{"date":"2014-07-10","open":1.484279,"high":1.486672,"low":1.45,"close":1.467055},{"date":"2014-07-11","open":1.470827,"high":1.475101,"low":1.461974,"close":1.47119},{"date":"2014-07-14","open":1.470594,"high":1.520389,"low":1.469058,"close":1.513048},{"date":"2014-07-15","open":1.510473,"high":1.533746,"low":1.495237,"close":1.521301},{"date":"2014-07-16","open":1.525903,"high":1.533777,"low":1.514852,"close":1.524519},{"date":"2014-07-17","open":1.522533,"high":1.526693,"low":1.474915,"close":1.486916},{"date":"2014-07-18","open":1.487029,"high":1.517172,"low":1.479306,"close":1.510784},{"date":"2014-07-21","open":1.507611,"high":1.51153,"low":1.490349,"close":1.502116},{"date":"2014-07-22","open":1.505372,"high":1.525296,"low":1.500342,"close":1.518434},{"date":"2014-07-23","open":1.517829,"high":1.526068,"low":1.511236,"close":1.522963},{"date":"2014-07-24","open":1.524243,"high":1.546711,"low":1.520979,"close":1.540115},{"date":"2014-07-25","open":1.533457,"high":1.537258,"low":1.508419,"close":1.517947},{"date":"2014-07-28","open":1.512539,"high":1.522957,"low":1.502452,"close":1.518384},{"date":"2014-07-29","open":1.519243,"high":1.532111,"low":1.501372,"close":1.51733},{"date":"2014-07-30","open":1.51727,"high":1.530235,"low":1.50354,"close":1.519061},{"date":"2014-07-31","open":1.515143,"high":1.533708,"low":1.486503,"close":1.505044},{"date":"2014-08-01","open":1.502725,"high":1.512373,"low":1.475947,"close":1.486832},{"date":"2014-08-04","open":1.487278,"high":1.50965,"low":1.48195,"close":1.504376},{"date":"2014-08-05","open":1.50197,"high":1.508876,"low":1.477815,"close":1.493978},{"date":"2014-08-06","open":1.48754,"high":1.496244,"low":1.458009,"close":1.467849},{"date":"2014-08-07","open":1.471782,"high":1.480345,"low":1.446961,"close":1.45491},{"date":"2014-08-08","open":1.45329,"high":1.479957,"low":1.441524,"close":1.473371},{"date":"2014-08-11","open":1.47545,"high":1.488748,"low":1.472641,"close":1.478001},{"date":"2014-08-12","open":1.478559,"high":1.484275,"low":1.461601,"close":1.475469},{"date":"2014-08-13","open":1.478009,"high":1.491891,"low":1.470374,"close":1.480959},{"date":"2014-08-14","open":1.482724,"high":1.492542,"low":1.473302,"close":1.486038},{"date":"2014-08-15","open":1.49145,"high":1.518979,"low":1.474744,"close":1.496754},{"date":"2014-08-18","open":1.50158,"high":1.52101,"low":1.500774,"close":1.51754},{"date":"2014-08-19","open":1.519121,"high":1.531297,"low":1.513178,"close":1.528187},{"date":"2014-08-20","open":1.526719,"high":1.543082,"low":1.522112,"close":1.533748},{"date":"2014-08-21","open":1.537905,"high":1.566483,"low":1.537786,"close":1.562153},{"date":"2014-08-22","open":1.558911,"high":1.564051,"low":1.545884,"close":1.553195},{"date":"2014-08-25","open":1.555075,"high":1.570157,"low":1.554104,"close":1.562218},{"date":"2014-08-26","open":1.564576,"high":1.571717,"low":1.547016,"close":1.556194},{"date":"2014-08-27","open":1.560971,"high":1.563073,"low":1.549604,"close":1.558454},{"date":"2014-08-28","open":1.555987,"high":1.557716,"low":1.534001,"close":1.547381},{"date":"2014-08-29","open":1.548706,"high":1.560143,"low":1.54325,"close":1.556136},{"date":"2014-09-02","open":1.560195,"high":1.589006,"low":1.550723,"close":1.584458},{"date":"2014-09-03","open":1.581724,"high":1.592266,"low":1.570371,"close":1.574998},{"date":"2014-09-04","open":1.576366,"high":1.594522,"low":1.557645,"close":1.5773},{"date":"2014-09-05","open":1.583578,"high":1.595954,"low":1.561108,"close":1.584242},{"date":"2014-09-08","open":1.581071,"high":1.603043,"low":1.568128,"close":1.595743},{"date":"2014-09-09","open":1.591544,"high":1.603245,"low":1.576464,"close":1.592663},{"date":"2014-09-10","open":1.582877,"high":1.604387,"low":1.575677,"close":1.602578},{"date":"2014-09-11","open":1.594535,"high":1.617138,"low":1.587474,"close":1.612147},{"date":"2014-09-12","open":1.609106,"high":1.625877,"low":1.594027,"close":1.612294},{"date":"2014-09-15","open":1.616901,"high":1.620468,"low":1.596578,"close":1.606453},{"date":"2014-09-16","open":1.607144,"high":1.624963,"low":1.591908,"close":1.616382},{"date":"2014-09-17","open":1.618473,"high":1.64545,"low":1.606844,"close":1.619524},{"date":"2014-09-18","open":1.637699,"high":1.654477,"low":1.630235,"close":1.639384},{"date":"2014-09-19","open":1.642249,"high":1.663037,"low":1.632436,"close":1.652474},{"date":"2014-09-22","open":1.651661,"high":1.662045,"low":1.630639,"close":1.637483},{"date":"2014-09-23","open":1.640283,"high":1.642718,"low":1.602886,"close":1.622561},{"date":"2014-09-24","open":1.621436,"high":1.644294,"low":1.61297,"close":1.638622},{"date":"2014-09-25","open":1.640779,"high":1.655329,"low":1.604497,"close":1.608961},{"date":"2014-09-26","open":1.608886,"high":1.637838,"low":1.595052,"close":1.631438},{"date":"2014-09-29","open":1.623296,"high":1.630281,"low":1.604739,"close":1.622744},{"date":"2014-09-30","open":1.627219,"high":1.648402,"low":1.612976,"close":1.627839},{"date":"2014-10-01","open":1.630098,"high":1.63605,"low":1.591574,"close":1.601119},{"date":"2014-10-02","open":1.603618,"high":1.614689,"low":1.573554,"close":1.601654},{"date":"2014-10-03","open":1.604844,"high":1.656045,"low":1.602468,"close":1.649677},{"date":"2014-10-06","open":1.652693,"high":1.671461,"low":1.618671,"close":1.62745},{"date":"2014-10-07","open":1.624739,"high":1.631222,"low":1.593666,"close":1.59609},{"date":"2014-10-08","open":1.599893,"high":1.635018,"low":1.572274,"close":1.632579},{"date":"2014-10-09","open":1.6114,"high":1.613778,"low":1.562042,"close":1.573664},{"date":"2014-10-10","open":1.573227,"high":1.590818,"low":1.555071,"close":1.560228},{"date":"2014-10-13","open":1.555887,"high":1.562676,"low":1.513845,"close":1.524179},{"date":"2014-10-14","open":1.517102,"high":1.542287,"low":1.511214,"close":1.521267},{"date":"2014-10-15","open":1.519646,"high":1.533699,"low":1.456179,"close":1.496216},{"date":"2014-10-16","open":1.494083,"high":1.51879,"low":1.473202,"close":1.500773},{"date":"2014-10-17","open":1.504566,"high":1.540714,"low":1.501417,"close":1.522809},{"date":"2014-10-20","open":1.521766,"high":1.542659,"low":1.506684,"close":1.529694},{"date":"2014-10-21","open":1.531424,"high":1.559324,"low":1.520691,"close":1.550915},{"date":"2014-10-22","open":1.5544,"high":1.571137,"low":1.541217,"close":1.547258},{"date":"2014-10-23","open":1.555142,"high":1.599894,"low":1.551145,"close":1.587194},{"date":"2014-10-24","open":1.582156,"high":1.599471,"low":1.57631,"close":1.594886},{"date":"2014-10-27","open":1.595132,"high":1.603526,"low":1.583776,"close":1.595729},{"date":"2014-10-28","open":1.602333,"high":1.624161,"low":1.589753,"close":1.614649},{"date":"2014-10-29","open":1.61532,"high":1.648237,"low":1.600325,"close":1.618336},{"date":"2014-10-30","open":1.634321,"high":1.672438,"low":1.623305,"close":1.66415},{"date":"2014-10-31","open":1.668362,"high":1.739069,"low":1.664338,"close":1.722474},{"date":"2014-11-03","open":1.723346,"high":1.743721,"low":1.716107,"close":1.724919},{"date":"2014-11-04","open":1.730903,"high":1.732835,"low":1.702987,"close":1.723131},{"date":"2014-11-05","open":1.724829,"high":1.779764,"low":1.722757,"close":1.76623},{"date":"2014-11-06","open":1.773606,"high":1.786502,"low":1.754447,"close":1.777709},{"date":"2014-11-07","open":1.780897,"high":1.799593,"low":1.717617,"close":1.736981},{"date":"2014-11-10","open":1.726725,"high":1.777884,"low":1.724136,"close":1.757424},{"date":"2014-11-11","open":1.770039,"high":1.781999,"low":1.735846,"close":1.753809},{"date":"2014-11-12","open":1.75215,"high":1.764228,"low":1.7376,"close":1.758476},{"date":"2014-11-13","open":1.756274,"high":1.774657,"low":1.739284,"close":1.755773},{"date":"2014-11-14","open":1.755672,"high":1.782042,"low":1.706094,"close":1.720496},{"date":"2014-11-17","open":1.71935,"high":1.730242,"low":1.704474,"close":1.724816},{"date":"2014-11-18","open":1.721896,"high":1.738463,"low":1.695441,"close":1.713975},{"date":"2014-11-19","open":1.7143,"high":1.748139,"low":1.697903,"close":1.71599},{"date":"2014-11-20","open":1.729245,"high":1.746166,"low":1.70524,"close":1.723696},{"date":"2014-11-21","open":1.723166,"high":1.746446,"low":1.703172,"close":1.722886},{"date":"2014-11-24","open":1.721035,"high":1.736428,"low":1.715459,"close":1.73071},{"date":"2014-11-25","open":1.728438,"high":1.7445,"low":1.717476,"close":1.726698},{"date":"2014-11-26","open":1.720506,"high":1.735552,"low":1.71989,"close":1.730965},{"date":"2014-11-28","open":1.733317,"high":1.783605,"low":1.723469,"close":1.759326},{"date":"2014-12-01","open":1.781766,"high":1.80939,"low":1.6786,"close":1.685773},{"date":"2014-12-02","open":1.693691,"high":1.736419,"low":1.693691,"close":1.722986},{"date":"2014-12-03","open":1.726328,"high":1.739656,"low":1.700947,"close":1.716166},{"date":"2014-12-04","open":1.714744,"high":1.729531,"low":1.699497,"close":1.715592},{"date":"2014-12-05","open":1.718866,"high":1.752756,"low":1.713537,"close":1.743422},{"date":"2014-12-08","open":1.741807,"high":1.74832,"low":1.698727,"close":1.724253},{"date":"2014-12-09","open":1.708382,"high":1.717882,"low":1.641784,"close":1.671932},{"date":"2014-12-10","open":1.672238,"high":1.680428,"low":1.633917,"close":1.648072},{"date":"2014-12-11","open":1.653825,"high":1.689847,"low":1.644171,"close":1.66068},{"date":"2014-12-12","open":1.653522,"high":1.672909,"low":1.629368,"close":1.637898},{"date":"2014-12-15","open":1.640777,"high":1.694527,"low":1.618171,"close":1.647454},{"date":"2014-12-16","open":1.661963,"high":1.698005,"low":1.6117,"close":1.651796},{"date":"2014-12-17","open":1.651276,"high":1.706218,"low":1.64057,"close":1.685132},{"date":"2014-12-18","open":1.697478,"high":1.734312,"low":1.663218,"close":1.725167},{"date":"2014-12-19","open":1.720401,"high":1.74141,"low":1.715381,"close":1.731313},{"date":"2014-12-22","open":1.730167,"high":1.775656,"low":1.719242,"close":1.761773},{"date":"2014-12-23","open":1.769815,"high":1.779879,"low":1.755228,"close":1.767547},{"date":"2014-12-24","open":1.770267,"high":1.780131,"low":1.762496,"close":1.774078},{"date":"2014-12-26","open":1.77357,"high":1.780718,"low":1.73822,"close":1.747486},{"date":"2014-12-29","open":1.747117,"high":1.776302,"low":1.741754,"close":1.768821},{"date":"2014-12-30","open":1.765568,"high":1.769157,"low":1.717342,"close":1.733047},{"date":"2014-12-31","open":1.735381,"high":1.76819,"low":1.709394,"close":1.738789},{"date":"2015-01-02","open":1.738936,"high":1.775345,"low":1.712311,"close":1.735121},{"date":"2015-01-05","open":1.729618,"high":1.744303,"low":1.670675,"close":1.678223},{"date":"2015-01-06","open":1.679527,"high":1.689622,"low":1.628742,"close":1.642291},{"date":"2015-01-07","open":1.645242,"high":1.678612,"low":1.644702,"close":1.673329},{"date":"2015-01-08","open":1.676804,"high":1.714067,"low":1.668812,"close":1.706363},{"date":"2015-01-09","open":1.706882,"high":1.710381,"low":1.665302,"close":1.681449},{"date":"2015-01-12","open":1.673042,"high":1.683203,"low":1.636392,"close":1.645247},{"date":"2015-01-13","open":1.647539,"high":1.675843,"low":1.6137,"close":1.638877},{"date":"2015-01-14","open":1.639376,"high":1.647808,"low":1.597654,"close":1.629218},{"date":"2015-01-15","open":1.637595,"high":1.648601,"low":1.571551,"close":1.575482},{"date":"2015-01-16","open":1.576771,"high":1.609672,"low":1.550312,"close":1.581502},{"date":"2015-01-20","open":1.580077,"high":1.592825,"low":1.545124,"close":1.56278},{"date":"2015-01-21","open":1.559631,"high":1.586712,"low":1.539434,"close":1.570781},{"date":"2015-01-22","open":1.572467,"high":1.614119,"low":1.549457,"close":1.586184},{"date":"2015-01-23","open":1.585079,"high":1.606307,"low":1.573828,"close":1.587359},{"date":"2015-01-26","open":1.58603,"high":1.613061,"low":1.570944,"close":1.607855},{"date":"2015-01-27","open":1.599016,"high":1.609953,"low":1.556891,"close":1.571224},{"date":"2015-01-28","open":1.573019,"high":1.596943,"low":1.547584,"close":1.557011},{"date":"2015-01-29","open":1.55954,"high":1.616995,"low":1.546075,"close":1.609404},{"date":"2015-01-30","open":1.603932,"high":1.609002,"low":1.550786,"close":1.559561},{"date":"2015-02-02","open":1.556251,"high":1.596257,"low":1.542877,"close":1.582622},{"date":"2015-02-03","open":1.585693,"high":1.632664,"low":1.572258,"close":1.626621},{"date":"2015-02-04","open":1.624146,"high":1.634768,"low":1.59956,"close":1.61448},{"date":"2015-02-05","open":1.608509,"high":1.642823,"low":1.603209,"close":1.63342},{"date":"2015-02-06","open":1.628459,"high":1.687347,"low":1.615422,"close":1.664887},{"date":"2015-02-09","open":1.661518,"high":1.665716,"low":1.641911,"close":1.648602},{"date":"2015-02-10","open":1.654995,"high":1.682805,"low":1.644289,"close":1.678778},{"date":"2015-02-11","open":1.676161,"high":1.704464,"low":1.661411,"close":1.696072},{"date":"2015-02-12","open":1.699072,"high":1.714721,"low":1.679088,"close":1.710887},{"date":"2015-02-13","open":1.707915,"high":1.715362,"low":1.689772,"close":1.708899},{"date":"2015-02-17","open":1.70764,"high":1.746717,"low":1.693517,"close":1.738548},{"date":"2015-02-18","open":1.735847,"high":1.754285,"low":1.724205,"close":1.749442},{"date":"2015-02-19","open":1.73134,"high":1.744217,"low":1.709698,"close":1.736875},{"date":"2015-02-20","open":1.736465,"high":1.762219,"low":1.715988,"close":1.751432},{"date":"2015-02-23","open":1.753079,"high":1.772258,"low":1.737586,"close":1.756879},{"date":"2015-02-24","open":1.754805,"high":1.779782,"low":1.748481,"close":1.766875},{"date":"2015-02-25","open":1.761576,"high":1.765295,"low":1.741264,"close":1.759351},{"date":"2015-02-26","open":1.755885,"high":1.756615,"low":1.724535,"close":1.744269},{"date":"2015-02-27","open":1.746261,"high":1.754622,"low":1.725517,"close":1.734812},{"date":"2015-03-02","open":1.734413,"high":1.758445,"low":1.720769,"close":1.752516},{"date":"2015-03-03","open":1.754216,"high":1.771103,"low":1.727816,"close":1.750066},{"date":"2015-03-04","open":1.750889,"high":1.759806,"low":1.733275,"close":1.747464},{"date":"2015-03-05","open":1.748492,"high":1.759701,"low":1.733162,"close":1.756429},{"date":"2015-03-06","open":1.754413,"high":1.806613,"low":1.722725,"close":1.778974},{"date":"2015-03-09","open":1.77176,"high":1.788711,"low":1.764484,"close":1.782623},{"date":"2015-03-10","open":1.781177,"high":1.799393,"low":1.747743,"close":1.762055},{"date":"2015-03-11","open":1.760994,"high":1.78812,"low":1.751859,"close":1.773197},{"date":"2015-03-12","open":1.769177,"high":1.800793,"low":1.750965,"close":1.793515},{"date":"2015-03-13","open":1.79122,"high":1.794645,"low":1.758265,"close":1.781847},{"date":"2015-03-16","open":1.775067,"high":1.811024,"low":1.766827,"close":1.804709},{"date":"2015-03-17","open":1.803406,"high":1.822521,"low":1.781316,"close":1.806549},{"date":"2015-03-18","open":1.805452,"high":1.840204,"low":1.754089,"close":1.823591},{"date":"2015-03-19","open":1.799751,"high":1.811402,"low":1.771929,"close":1.787228},{"date":"2015-03-20","open":1.785988,"high":1.810018,"low":1.760418,"close":1.779588},{"date":"2015-03-23","open":1.781601,"high":1.794383,"low":1.766935,"close":1.771845},{"date":"2015-03-24","open":1.770248,"high":1.779041,"low":1.750942,"close":1.755498},{"date":"2015-03-25","open":1.75522,"high":1.768342,"low":1.718544,"close":1.721846},{"date":"2015-03-26","open":1.723222,"high":1.731571,"low":1.677327,"close":1.706632},{"date":"2015-03-27","open":1.707742,"high":1.730998,"low":1.702853,"close":1.717803},{"date":"2015-03-30","open":1.722101,"high":1.767019,"low":1.720665,"close":1.760094},{"date":"2015-03-31","open":1.75795,"high":1.768842,"low":1.736133,"close":1.74771},{"date":"2015-04-01","open":1.74749,"high":1.751487,"low":1.694697,"close":1.704759},{"date":"2015-04-02","open":1.710562,"high":1.734324,"low":1.703926,"close":1.721176},{"date":"2015-04-06","open":1.702845,"high":1.721087,"low":1.679477,"close":1.707386},{"date":"2015-04-07","open":1.713007,"high":1.730692,"low":1.707459,"close":1.715125},{"date":"2015-04-08","open":1.718325,"high":1.742684,"low":1.709938,"close":1.730446},{"date":"2015-04-09","open":1.730659,"high":1.755543,"low":1.723834,"close":1.751994},{"date":"2015-04-10","open":1.751977,"high":1.762604,"low":1.727664,"close":1.745027},{"date":"2015-04-13","open":1.741244,"high":1.762102,"low":1.730199,"close":1.744709},{"date":"2015-04-14","open":1.745312,"high":1.773232,"low":1.734155,"close":1.75737},{"date":"2015-04-15","open":1.759621,"high":1.777253,"low":1.741797,"close":1.753625},{"date":"2015-04-16","open":1.752338,"high":1.767814,"low":1.737277,"close":1.757087},{"date":"2015-04-17","open":1.754197,"high":1.756541,"low":1.715822,"close":1.729848},{"date":"2015-04-20","open":1.730413,"high":1.766829,"low":1.72383,"close":1.759571},{"date":"2015-04-21","open":1.758505,"high":1.76909,"low":1.739952,"close":1.743238},{"date":"2015-04-22","open":1.745359,"high":1.780574,"low":1.736176,"close":1.776022},{"date":"2015-04-23","open":1.77539,"high":1.79156,"low":1.756464,"close":1.769179},{"date":"2015-04-24","open":1.770997,"high":1.806422,"low":1.767442,"close":1.802289},{"date":"2015-04-27","open":1.797075,"high":1.805299,"low":1.746118,"close":1.752759},{"date":"2015-04-28","open":1.754619,"high":1.765426,"low":1.724331,"close":1.74212},{"date":"2015-04-29","open":1.743842,"high":1.760348,"low":1.728397,"close":1.741198},{"date":"2015-04-30","open":1.748045,"high":1.790408,"low":1.720714,"close":1.763794},{"date":"2015-05-01","open":1.763437,"high":1.804528,"low":1.762394,"close":1.795053},{"date":"2015-05-04","open":1.793498,"high":1.802609,"low":1.770179,"close":1.781673},{"date":"2015-05-05","open":1.779057,"high":1.785163,"low":1.741399,"close":1.75114},{"date":"2015-05-06","open":1.753677,"high":1.767239,"low":1.727738,"close":1.747585},{"date":"2015-05-07","open":1.745958,"high":1.776806,"low":1.740763,"close":1.766199},{"date":"2015-05-08","open":1.76745,"high":1.793867,"low":1.753671,"close":1.779881},{"date":"2015-05-11","open":1.779277,"high":1.797699,"low":1.767218,"close":1.779653},{"date":"2015-05-12","open":1.778326,"high":1.784403,"low":1.74335,"close":1.760416},{"date":"2015-05-13","open":1.760688,"high":1.772673,"low":1.720181,"close":1.722607},{"date":"2015-05-14","open":1.728749,"high":1.750516,"low":1.710866,"close":1.731228},{"date":"2015-05-15","open":1.738119,"high":1.754411,"low":1.72688,"close":1.732417},{"date":"2015-05-18","open":1.734789,"high":1.745644,"low":1.720787,"close":1.734441},{"date":"2015-05-19","open":1.737759,"high":1.769994,"low":1.733578,"close":1.763346},{"date":"2015-05-20","open":1.761853,"high":1.77494,"low":1.74958,"close":1.75879},{"date":"2015-05-21","open":1.757524,"high":1.777382,"low":1.751031,"close":1.769637},{"date":"2015-05-22","open":1.766468,"high":1.775312,"low":1.75042,"close":1.765831},{"date":"2015-05-26","open":1.780613,"high":1.792024,"low":1.758696,"close":1.772406},{"date":"2015-05-27","open":1.773936,"high":1.797312,"low":1.768422,"close":1.791059},{"date":"2015-05-28","open":1.786423,"high":1.798229,"low":1.771345,"close":1.783975},{"date":"2015-05-29","open":1.784917,"high":1.788078,"low":1.762299,"close":1.771214},{"date":"2015-06-01","open":1.772264,"high":1.789823,"low":1.745281,"close":1.776504},{"date":"2015-06-02","open":1.774199,"high":1.78579,"low":1.754547,"close":1.766242},{"date":"2015-06-03","open":1.768001,"high":1.79961,"low":1.764478,"close":1.784176},{"date":"2015-06-04","open":1.781371,"high":1.802192,"low":1.764057,"close":1.78339},{"date":"2015-06-05","open":1.780782,"high":1.807925,"low":1.770518,"close":1.791653},{"date":"2015-06-08","open":1.787103,"high":1.791194,"low":1.766299,"close":1.771711},{"date":"2015-06-09","open":1.772136,"high":1.779843,"low":1.752635,"close":1.766432},{"date":"2015-06-10","open":1.769961,"high":1.795538,"low":1.746199,"close":1.774145},{"date":"2015-06-11","open":1.776368,"high":1.800323,"low":1.773825,"close":1.786564},{"date":"2015-06-12","open":1.784748,"high":1.792642,"low":1.766774,"close":1.775873},{"date":"2015-06-15","open":1.772322,"high":1.784572,"low":1.741296,"close":1.757826},{"date":"2015-06-16","open":1.758424,"high":1.784414,"low":1.753495,"close":1.775163},{"date":"2015-06-17","open":1.775802,"high":1.794693,"low":1.757116,"close":1.784874},{"date":"2015-06-18","open":1.774683,"high":1.797523,"low":1.743037,"close":1.764759},{"date":"2015-06-19","open":1.764903,"high":1.770985,"low":1.75218,"close":1.755545},{"date":"2015-06-22","open":1.760857,"high":1.80253,"low":1.759244,"close":1.792796},{"date":"2015-06-23","open":1.791243,"high":1.810165,"low":1.78487,"close":1.805371},{"date":"2015-06-24","open":1.803371,"high":1.819279,"low":1.787387,"close":1.797749},{"date":"2015-06-25","open":1.797087,"high":1.807809,"low":1.785254,"close":1.794086},{"date":"2015-06-26","open":1.793279,"high":1.806975,"low":1.778761,"close":1.791246},{"date":"2015-06-29","open":1.77474,"high":1.788808,"low":1.731762,"close":1.745242},{"date":"2015-06-30","open":1.747067,"high":1.779887,"low":1.742644,"close":1.760633},{"date":"2015-07-01","open":1.76305,"high":1.785189,"low":1.760048,"close":1.776636},{"date":"2015-07-02","open":1.779592,"high":1.803997,"low":1.771314,"close":1.784942},{"date":"2015-07-06","open":1.770942,"high":1.788513,"low":1.754817,"close":1.763799},{"date":"2015-07-07","open":1.770637,"high":1.817004,"low":1.747026,"close":1.805778},{"date":"2015-07-08","open":1.800399,"high":1.813125,"low":1.756883,"close":1.759072},{"date":"2015-07-09","open":1.770825,"high":1.795758,"low":1.75656,"close":1.769591},{"date":"2015-07-10","open":1.771589,"high":1.799818,"low":1.762765,"close":1.793436},{"date":"2015-07-13","open":1.789581,"high":1.826987,"low":1.787121,"close":1.817206},{"date":"2015-07-14","open":1.814797,"high":1.833634,"low":1.81018,"close":1.828305},{"date":"2015-07-15","open":1.827723,"high":1.851423,"low":1.819078,"close":1.836674},{"date":"2015-07-16","open":1.841345,"high":1.862546,"low":1.838138,"close":1.857059},{"date":"2015-07-17","open":1.858604,"high":1.884658,"low":1.852232,"close":1.878823},{"date":"2015-07-20","open":1.878179,"high":1.974833,"low":1.875196,"close":1.922913},{"date":"2015-07-21","open":1.937659,"high":1.94223,"low":1.907828,"close":1.920444},{"date":"2015-07-22","open":1.92547,"high":1.951465,"low":1.914179,"close":1.936922},{"date":"2015-07-23","open":1.933565,"high":1.949056,"low":1.899385,"close":1.921351},{"date":"2015-07-24","open":1.929546,"high":1.964012,"low":1.88672,"close":1.915845},{"date":"2015-07-27","open":1.891671,"high":1.910628,"low":1.868453,"close":1.885845},{"date":"2015-07-28","open":1.892651,"high":1.921335,"low":1.884074,"close":1.909551},{"date":"2015-07-29","open":1.913842,"high":1.938286,"low":1.902153,"close":1.929865},{"date":"2015-07-30","open":1.921193,"high":1.951438,"low":1.90764,"close":1.936833},{"date":"2015-07-31","open":1.941344,"high":1.959081,"low":1.905775,"close":1.92114},{"date":"2015-08-03","open":1.921733,"high":1.940558,"low":1.901011,"close":1.925867},{"date":"2015-08-04","open":1.932811,"high":1.946408,"low":1.908443,"close":1.919245},{"date":"2015-08-05","open":1.927039,"high":1.952551,"low":1.919273,"close":1.934267},{"date":"2015-08-06","open":1.937782,"high":1.942662,"low":1.898408,"close":1.911348},{"date":"2015-08-07","open":1.912757,"high":1.925846,"low":1.8818,"close":1.898885},{"date":"2015-08-10","open":1.902176,"high":1.933287,"low":1.877294,"close":1.905788},{"date":"2015-08-11","open":1.904928,"high":1.923223,"low":1.8555,"close":1.881439},{"date":"2015-08-12","open":1.87791,"high":1.897248,"low":1.82327,"close":1.856577},{"date":"2015-08-13","open":1.854062,"high":1.880778,"low":1.84521,"close":1.867506},{"date":"2015-08-14","open":1.868966,"high":1.883224,"low":1.857024,"close":1.879698},{"date":"2015-08-17","open":1.876695,"high":1.889541,"low":1.852878,"close":1.879864},{"date":"2015-08-18","open":1.88148,"high":1.897582,"low":1.8691,"close":1.877447},{"date":"2015-08-19","open":1.875841,"high":1.87913,"low":1.825381,"close":1.843789},{"date":"2015-08-20","open":1.832357,"high":1.834299,"low":1.764523,"close":1.765288},{"date":"2015-08-21","open":1.763704,"high":1.771075,"low":1.68755,"close":1.699629},{"date":"2015-08-24","open":1.693803,"high":1.716138,"low":1.596008,"close":1.641132},{"date":"2015-08-25","open":1.642364,"high":1.717848,"low":1.614702,"close":1.640701},{"date":"2015-08-26","open":1.642907,"high":1.739717,"low":1.634162,"close":1.725511},{"date":"2015-08-27","open":1.726907,"high":1.7812,"low":1.721551,"close":1.770586},{"date":"2015-08-28","open":1.766329,"high":1.77498,"low":1.732167,"close":1.753854},{"date":"2015-08-31","open":1.753977,"high":1.765982,"low":1.730159,"close":1.741439},{"date":"2015-09-01","open":1.737599,"high":1.737599,"low":1.658738,"close":1.67911},{"date":"2015-09-02","open":1.682634,"high":1.72287,"low":1.678361,"close":1.719178},{"date":"2015-09-03","open":1.721488,"high":1.761829,"low":1.715223,"close":1.735109},{"date":"2015-09-04","open":1.732112,"high":1.745774,"low":1.686709,"close":1.713233},{"date":"2015-09-08","open":1.721111,"high":1.764977,"low":1.714222,"close":1.757774},{"date":"2015-09-09","open":1.758653,"high":1.807681,"low":1.723019,"close":1.762287},{"date":"2015-09-10","open":1.755983,"high":1.782576,"low":1.738794,"close":1.75993},{"date":"2015-09-11","open":1.757746,"high":1.786508,"low":1.744033,"close":1.77744},{"date":"2015-09-14","open":1.773315,"high":1.780392,"low":1.755515,"close":1.76314},{"date":"2015-09-15","open":1.765965,"high":1.800445,"low":1.763013,"close":1.794023},{"date":"2015-09-16","open":1.791036,"high":1.810752,"low":1.760194,"close":1.783119},{"date":"2015-09-17","open":1.783615,"high":1.812918,"low":1.748882,"close":1.781737},{"date":"2015-09-18","open":1.760761,"high":1.765605,"low":1.711301,"close":1.720891},{"date":"2015-09-21","open":1.721999,"high":1.753912,"low":1.716517,"close":1.736379},{"date":"2015-09-22","open":1.731759,"high":1.75046,"low":1.698108,"close":1.727187},{"date":"2015-09-23","open":1.729169,"high":1.738935,"low":1.704206,"close":1.713442},{"date":"2015-09-24","open":1.712221,"high":1.715069,"low":1.650744,"close":1.674675},{"date":"2015-09-25","open":1.681955,"high":1.712911,"low":1.669273,"close":1.685876},{"date":"2015-09-28","open":1.684873,"high":1.711328,"low":1.637228,"close":1.662782},{"date":"2015-09-29","open":1.663337,"high":1.690681,"low":1.650278,"close":1.672071},{"date":"2015-09-30","open":1.674184,"high":1.728961,"low":1.673442,"close":1.721691},{"date":"2015-10-01","open":1.722432,"high":1.735756,"low":1.699329,"close":1.727413},{"date":"2015-10-02","open":1.727434,"high":1.767856,"low":1.65983,"close":1.71684},{"date":"2015-10-05","open":1.718848,"high":1.760951,"low":1.711922,"close":1.746704},{"date":"2015-10-06","open":1.750798,"high":1.755505,"low":1.713284,"close":1.727076},{"date":"2015-10-07","open":1.729036,"high":1.751783,"low":1.71328,"close":1.737468},{"date":"2015-10-08","open":1.741493,"high":1.775244,"low":1.726935,"close":1.75953},{"date":"2015-10-09","open":1.769379,"high":1.775158,"low":1.731743,"close":1.743135},{"date":"2015-10-12","open":1.745152,"high":1.748817,"low":1.720477,"close":1.732469},{"date":"2015-10-13","open":1.732886,"high":1.756571,"low":1.712973,"close":1.719315},{"date":"2015-10-14","open":1.715169,"high":1.728654,"low":1.673023,"close":1.69032},{"date":"2015-10-15","open":1.686208,"high":1.724295,"low":1.675313,"close":1.704303},{"date":"2015-10-16","open":1.711941,"high":1.731704,"low":1.705317,"close":1.71846},{"date":"2015-10-19","open":1.72634,"high":1.741376,"low":1.71644,"close":1.734021},{"date":"2015-10-20","open":1.736827,"high":1.747019,"low":1.715431,"close":1.724645},{"date":"2015-10-21","open":1.729877,"high":1.752037,"low":1.710523,"close":1.729877},{"date":"2015-10-22","open":1.732842,"high":1.769588,"low":1.725448,"close":1.760149},{"date":"2015-10-23","open":1.765323,"high":1.795046,"low":1.745116,"close":1.784615},{"date":"2015-10-26","open":1.783021,"high":1.785835,"low":1.766869,"close":1.776008},{"date":"2015-10-27","open":1.778805,"high":1.784033,"low":1.761499,"close":1.772079},{"date":"2015-10-28","open":1.771218,"high":1.814382,"low":1.743817,"close":1.777357},{"date":"2015-10-29","open":1.806375,"high":1.828806,"low":1.79151,"close":1.821154},{"date":"2015-10-30","open":1.82278,"high":1.839705,"low":1.808436,"close":1.821763},{"date":"2015-11-02","open":1.823149,"high":1.860272,"low":1.820915,"close":1.85232},{"date":"2015-11-03","open":1.855971,"high":1.900575,"low":1.843155,"close":1.893717},{"date":"2015-11-04","open":1.888849,"high":1.912618,"low":1.868467,"close":1.900479},{"date":"2015-11-05","open":1.89888,"high":1.913246,"low":1.881049,"close":1.901766},{"date":"2015-11-06","open":1.902284,"high":1.938137,"low":1.877751,"close":1.929944},{"date":"2015-11-09","open":1.925039,"high":1.928049,"low":1.888976,"close":1.910284},{"date":"2015-11-10","open":1.904281,"high":1.922205,"low":1.890674,"close":1.912467},{"date":"2015-11-11","open":1.914019,"high":1.926643,"low":1.897439,"close":1.912619},{"date":"2015-11-12","open":1.909241,"high":1.931305,"low":1.878476,"close":1.892664},{"date":"2015-11-13","open":1.88707,"high":1.896346,"low":1.858474,"close":1.871625},{"date":"2015-11-16","open":1.8587,"high":1.90025,"low":1.840159,"close":1.894786},{"date":"2015-11-17","open":1.89733,"high":1.941648,"low":1.885448,"close":1.91881},{"date":"2015-11-18","open":1.917389,"high":1.963569,"low":1.909538,"close":1.94964},{"date":"2015-11-19","open":1.948658,"high":1.953328,"low":1.913087,"close":1.930828},{"date":"2015-11-20","open":1.929073,"high":1.950935,"low":1.915765,"close":1.941067},{"date":"2015-11-23","open":1.941109,"high":1.967709,"low":1.933479,"close":1.955934},{"date":"2015-11-24","open":1.950791,"high":1.960603,"low":1.915694,"close":1.945558},{"date":"2015-11-25","open":1.943535,"high":1.961391,"low":1.931044,"close":1.952215},{"date":"2015-11-27","open":1.950892,"high":1.991523,"low":1.94017,"close":1.978896},{"date":"2015-11-30","open":1.980066,"high":1.989935,"low":1.945945,"close":1.952887},{"date":"2015-12-01","open":1.956538,"high":1.979456,"low":1.939413,"close":1.977085},{"date":"2015-12-02","open":1.968078,"high":2.005213,"low":1.939412,"close":1.973344},{"date":"2015-12-03","open":1.975045,"high":1.994452,"low":1.9186,"close":1.931417},{"date":"2015-12-04","open":1.931488,"high":1.980552,"low":1.884811,"close":1.929425},{"date":"2015-12-07","open":1.925767,"high":1.962836,"low":1.902937,"close":1.931799},{"date":"2015-12-08","open":1.938291,"high":1.943991,"low":1.903116,"close":1.919083},{"date":"2015-12-09","open":1.918617,"high":1.946599,"low":1.876986,"close":1.902109},{"date":"2015-12-10","open":1.910917,"high":1.934553,"low":1.90118,"close":1.914394},{"date":"2015-12-11","open":1.910836,"high":1.928294,"low":1.861551,"close":1.870754},{"date":"2015-12-14","open":1.876393,"high":1.911842,"low":1.850237,"close":1.901392},{"date":"2015-12-15","open":1.911257,"high":1.942378,"low":1.89676,"close":1.92484},{"date":"2015-12-16","open":1.930114,"high":1.9588,"low":1.894823,"close":1.925214},{"date":"2015-12-17","open":1.934117,"high":1.98354,"low":1.903291,"close":1.945398},{"date":"2015-12-18","open":1.940856,"high":1.943629,"low":1.87239,"close":1.883146},{"date":"2015-12-21","open":1.887223,"high":1.902831,"low":1.854938,"close":1.870396},{"date":"2015-12-22","open":1.876763,"high":1.906964,"low":1.870305,"close":1.898306},{"date":"2015-12-23","open":1.905037,"high":1.933992,"low":1.899898,"close":1.932313},{"date":"2015-12-24","open":1.929245,"high":1.933015,"low":1.912252,"close":1.915596},{"date":"2015-12-28","open":1.913849,"high":1.930909,"low":1.898932,"close":1.925021},{"date":"2015-12-29","open":1.928803,"high":1.951402,"low":1.917495,"close":1.94603},{"date":"2015-12-30","open":1.944711,"high":1.962532,"low":1.924377,"close":1.946933},{"date":"2015-12-31","open":1.942853,"high":1.952239,"low":1.923045,"close":1.927882},{"date":"2016-01-04","open":1.920113,"high":1.921018,"low":1.837193,"close":1.871894},{"date":"2016-01-05","open":1.875901,"high":1.886314,"low":1.853139,"close":1.870095},{"date":"2016-01-06","open":1.86823,"high":1.872403,"low":1.807517,"close":1.822749},{"date":"2016-01-07","open":1.815233,"high":1.819558,"low":1.746851,"close":1.754008},{"date":"2016-01-08","open":1.755023,"high":1.795567,"low":1.723529,"close":1.750642},{"date":"2016-01-11","open":1.745306,"high":1.770789,"low":1.71533,"close":1.754853},{"date":"2016-01-12","open":1.762185,"high":1.797969,"low":1.741743,"close":1.786473},{"date":"2016-01-13","open":1.78537,"high":1.806865,"low":1.721805,"close":1.738828},{"date":"2016-01-14","open":1.729773,"high":1.806059,"low":1.715291,"close":1.790089},{"date":"2016-01-15","open":1.776019,"high":1.781301,"low":1.692784,"close":1.723966},{"date":"2016-01-19","open":1.733034,"high":1.752641,"low":1.703765,"close":1.726149},{"date":"2016-01-20","open":1.72554,"high":1.725858,"low":1.632841,"close":1.680826},{"date":"2016-01-21","open":1.690853,"high":1.72984,"low":1.67147,"close":1.701867},{"date":"2016-01-22","open":1.704248,"high":1.744198,"low":1.701314,"close":1.739396},{"date":"2016-01-25","open":1.736455,"high":1.736771,"low":1.691282,"close":1.698254},{"date":"2016-01-26","open":1.695353,"high":1.722119,"low":1.672712,"close":1.699366},{"date":"2016-01-27","open":1.69883,"high":1.719428,"low":1.660195,"close":1.687534},{"date":"2016-01-28","open":1.673966,"high":1.71407,"low":1.663397,"close":1.696407},{"date":"2016-01-29","open":1.698959,"high":1.750329,"low":1.692734,"close":1.737943},{"date":"2016-02-01","open":1.732504,"high":1.745898,"low":1.69908,"close":1.719309},{"date":"2016-02-02","open":1.714896,"high":1.723909,"low":1.676792,"close":1.688281},{"date":"2016-02-03","open":1.688569,"high":1.705201,"low":1.633423,"close":1.675747},{"date":"2016-02-04","open":1.673234,"high":1.691103,"low":1.641351,"close":1.654816},{"date":"2016-02-05","open":1.655334,"high":1.670074,"low":1.593745,"close":1.623953},{"date":"2016-02-08","open":1.595613,"high":1.60863,"low":1.521941,"close":1.547241},{"date":"2016-02-09","open":1.553981,"high":1.575386,"low":1.530009,"close":1.545311},{"date":"2016-02-10","open":1.560982,"high":1.592417,"low":1.544379,"close":1.550193},{"date":"2016-02-11","open":1.54238,"high":1.543927,"low":1.432154,"close":1.465844},{"date":"2016-02-12","open":1.470131,"high":1.512515,"low":1.468247,"close":1.504583},{"date":"2016-02-16","open":1.517671,"high":1.588279,"low":1.517056,"close":1.569319},{"date":"2016-02-17","open":1.579832,"high":1.614011,"low":1.56357,"close":1.590573},{"date":"2016-02-18","open":1.593692,"high":1.606593,"low":1.54368,"close":1.563916},{"date":"2016-02-19","open":1.556806,"high":1.571997,"low":1.539845,"close":1.558157},{"date":"2016-02-22","open":1.568539,"high":1.618877,"low":1.568539,"close":1.607718},{"date":"2016-02-23","open":1.606733,"high":1.608463,"low":1.56179,"close":1.571462},{"date":"2016-02-24","open":1.564078,"high":1.580563,"low":1.507614,"close":1.557421},{"date":"2016-02-25","open":1.572032,"high":1.597504,"low":1.54726,"close":1.575476},{"date":"2016-02-26","open":1.586166,"high":1.619604,"low":1.567534,"close":1.596239},{"date":"2016-02-29","open":1.591963,"high":1.610022,"low":1.555653,"close":1.565319},{"date":"2016-03-01","open":1.563556,"high":1.611428,"low":1.55054,"close":1.607369},{"date":"2016-03-02","open":1.603993,"high":1.621508,"low":1.58162,"close":1.599654},{"date":"2016-03-03","open":1.600258,"high":1.610412,"low":1.557843,"close":1.584327},{"date":"2016-03-04","open":1.576791,"high":1.607175,"low":1.551316,"close":1.573928},{"date":"2016-03-07","open":1.583586,"high":1.595451,"low":1.5614,"close":1.583671},{"date":"2016-03-08","open":1.574951,"high":1.583569,"low":1.546075,"close":1.567234},{"date":"2016-03-09","open":1.56983,"high":1.602356,"low":1.564225,"close":1.582042},{"date":"2016-03-10","open":1.588075,"high":1.620267,"low":1.545358,"close":1.563144},{"date":"2016-03-11","open":1.568168,"high":1.619191,"low":1.548928,"close":1.605677},{"date":"2016-03-14","open":1.614254,"high":1.646126,"low":1.594461,"close":1.622071},{"date":"2016-03-15","open":1.629159,"high":1.644323,"low":1.618818,"close":1.637636},{"date":"2016-03-16","open":1.633477,"high":1.656088,"low":1.589216,"close":1.648414},{"date":"2016-03-17","open":1.606101,"high":1.63021,"low":1.589873,"close":1.613115},{"date":"2016-03-18","open":1.622931,"high":1.643992,"low":1.610129,"close":1.634043},{"date":"2016-03-21","open":1.631517,"high":1.654778,"low":1.625798,"close":1.648931},{"date":"2016-03-22","open":1.64642,"high":1.654812,"low":1.618344,"close":1.641679},{"date":"2016-03-23","open":1.640809,"high":1.685494,"low":1.628149,"close":1.663979},{"date":"2016-03-24","open":1.665012,"high":1.681011,"low":1.652091,"close":1.666618},{"date":"2016-03-28","open":1.675896,"high":1.693756,"low":1.661184,"close":1.669576},{"date":"2016-03-29","open":1.666598,"high":1.691689,"low":1.631261,"close":1.662899},{"date":"2016-03-30","open":1.655889,"high":1.691738,"low":1.650842,"close":1.67992},{"date":"2016-03-31","open":1.681964,"high":1.68796,"low":1.65617,"close":1.666996},{"date":"2016-04-01","open":1.666494,"high":1.714509,"low":1.652102,"close":1.69414},{"date":"2016-04-04","open":1.695168,"high":1.706029,"low":1.684969,"close":1.694521},{"date":"2016-04-05","open":1.694602,"high":1.696135,"low":1.648821,"close":1.663281},{"date":"2016-04-06","open":1.659549,"high":1.698431,"low":1.655933,"close":1.688724},{"date":"2016-04-07","open":1.685466,"high":1.685466,"low":1.633574,"close":1.650028},{"date":"2016-04-08","open":1.647238,"high":1.673948,"low":1.640439,"close":1.646245},{"date":"2016-04-11","open":1.651015,"high":1.661509,"low":1.619383,"close":1.623203},{"date":"2016-04-12","open":1.622258,"high":1.648085,"low":1.612825,"close":1.635118},{"date":"2016-04-13","open":1.643271,"high":1.678089,"low":1.641312,"close":1.668205},{"date":"2016-04-14","open":1.674618,"high":1.703803,"low":1.667975,"close":1.698149},{"date":"2016-04-15","open":1.695645,"high":1.698093,"low":1.677691,"close":1.685347},{"date":"2016-04-18","open":1.681493,"high":1.700625,"low":1.66786,"close":1.695822},{"date":"2016-04-19","open":1.69872,"high":1.712002,"low":1.662042,"close":1.674878},{"date":"2016-04-20","open":1.679469,"high":1.696986,"low":1.66401,"close":1.67602},{"date":"2016-04-21","open":1.689104,"high":1.690598,"low":1.641402,"close":1.672783},{"date":"2016-04-22","open":1.675202,"high":1.704778,"low":1.659384,"close":1.700472},{"date":"2016-04-25","open":1.692483,"high":1.696881,"low":1.670301,"close":1.68343},{"date":"2016-04-26","open":1.685627,"high":1.701038,"low":1.673325,"close":1.682242},{"date":"2016-04-27","open":1.679642,"high":1.692504,"low":1.65974,"close":1.675584},{"date":"2016-04-28","open":1.676365,"high":1.694214,"low":1.629016,"close":1.639142},{"date":"2016-04-29","open":1.633927,"high":1.636819,"low":1.579892,"close":1.600387},{"date":"2016-05-02","open":1.598492,"high":1.615555,"low":1.582014,"close":1.60629},{"date":"2016-05-03","open":1.605984,"high":1.617741,"low":1.575957,"close":1.597283},{"date":"2016-05-04","open":1.599984,"high":1.617698,"low":1.583488,"close":1.609479},{"date":"2016-05-05","open":1.602365,"high":1.621462,"low":1.587838,"close":1.61175},{"date":"2016-05-06","open":1.600696,"high":1.612381,"low":1.571588,"close":1.589753},{"date":"2016-05-09","open":1.599091,"high":1.634582,"low":1.593106,"close":1.625367},{"date":"2016-05-10","open":1.630022,"high":1.656894,"low":1.621564,"close":1.648},{"date":"2016-05-11","open":1.643881,"high":1.645179,"low":1.611852,"close":1.61855},{"date":"2016-05-12","open":1.61586,"high":1.642244,"low":1.600881,"close":1.623749},{"date":"2016-05-13","open":1.630693,"high":1.635119,"low":1.599069,"close":1.608085},{"date":"2016-05-16","open":1.607517,"high":1.629349,"low":1.585966,"close":1.621927},{"date":"2016-05-17","open":1.619766,"high":1.626399,"low":1.589547,"close":1.603266},{"date":"2016-05-18","open":1.596424,"high":1.640613,"low":1.585111,"close":1.60674},{"date":"2016-05-19","open":1.623549,"high":1.642463,"low":1.604935,"close":1.625789},{"date":"2016-05-20","open":1.625312,"high":1.647207,"low":1.618998,"close":1.638056},{"date":"2016-05-23","open":1.639554,"high":1.65306,"low":1.628947,"close":1.636468},{"date":"2016-05-24","open":1.642777,"high":1.696028,"low":1.63845,"close":1.688952},{"date":"2016-05-25","open":1.693905,"high":1.720235,"low":1.689912,"close":1.708237},{"date":"2016-05-26","open":1.709251,"high":1.718894,"low":1.690491,"close":1.712635},{"date":"2016-05-27","open":1.70994,"high":1.736195,"low":1.705058,"close":1.725208},{"date":"2016-05-31","open":1.732066,"high":1.754362,"low":1.715391,"close":1.726169},{"date":"2016-06-01","open":1.719304,"high":1.738926,"low":1.705045,"close":1.72827},{"date":"2016-06-02","open":1.725232,"high":1.737013,"low":1.711959,"close":1.736154},{"date":"2016-06-03","open":1.734886,"high":1.740195,"low":1.671765,"close":1.688897},{"date":"2016-06-06","open":1.686736,"high":1.701441,"low":1.678918,"close":1.691045},{"date":"2016-06-07","open":1.690849,"high":1.713332,"low":1.689496,"close":1.693769},{"date":"2016-06-08","open":1.694234,"high":1.702569,"low":1.667227,"close":1.678777},{"date":"2016-06-09","open":1.67298,"high":1.681467,"low":1.6539,"close":1.662198},{"date":"2016-06-10","open":1.659119,"high":1.664618,"low":1.631634,"close":1.642817},{"date":"2016-06-13","open":1.636353,"high":1.645326,"low":1.610835,"close":1.615557},{"date":"2016-06-14","open":1.614562,"high":1.627796,"low":1.596365,"close":1.611148},{"date":"2016-06-15","open":1.612918,"high":1.627761,"low":1.592154,"close":1.607933},{"date":"2016-06-16","open":1.595645,"high":1.624576,"low":1.554606,"close":1.600424},{"date":"2016-06-17","open":1.620555,"high":1.625117,"low":1.583511,"close":1.599645},{"date":"2016-06-20","open":1.605244,"high":1.640116,"low":1.60054,"close":1.612298},{"date":"2016-06-21","open":1.6133,"high":1.652324,"low":1.605534,"close":1.641572},{"date":"2016-06-22","open":1.643661,"high":1.661426,"low":1.636718,"close":1.642087},{"date":"2016-06-23","open":1.650343,"high":1.681375,"low":1.641541,"close":1.673122},{"date":"2016-06-24","open":1.677278,"high":1.679286,"low":1.491685,"close":1.540691},{"date":"2016-06-27","open":1.5363,"high":1.538045,"low":1.486328,"close":1.510183},{"date":"2016-06-28","open":1.510705,"high":1.556406,"low":1.509342,"close":1.54495},{"date":"2016-06-29","open":1.554677,"high":1.578565,"low":1.534703,"close":1.560607},{"date":"2016-06-30","open":1.569394,"high":1.595788,"low":1.560498,"close":1.589323},{"date":"2016-07-01","open":1.584647,"high":1.593765,"low":1.557461,"close":1.570538},{"date":"2016-07-05","open":1.560908,"high":1.56382,"low":1.533653,"close":1.539774},{"date":"2016-07-06","open":1.534926,"high":1.548861,"low":1.505641,"close":1.535901},{"date":"2016-07-07","open":1.537981,"high":1.55997,"low":1.521881,"close":1.540195},{"date":"2016-07-08","open":1.548104,"high":1.595233,"low":1.535916,"close":1.567948},{"date":"2016-07-11","open":1.55725,"high":1.585412,"low":1.548652,"close":1.57538},{"date":"2016-07-12","open":1.577453,"high":1.619384,"low":1.574435,"close":1.611728},{"date":"2016-07-13","open":1.61455,"high":1.623711,"low":1.594154,"close":1.601987},{"date":"2016-07-14","open":1.604968,"high":1.642676,"low":1.600801,"close":1.624193},{"date":"2016-07-15","open":1.620121,"high":1.639989,"low":1.609399,"close":1.628552},{"date":"2016-07-18","open":1.621449,"high":1.638345,"low":1.61649,"close":1.630099},{"date":"2016-07-19","open":1.628011,"high":1.632697,"low":1.61663,"close":1.624094},{"date":"2016-07-20","open":1.625957,"high":1.657623,"low":1.617038,"close":1.647101},{"date":"2016-07-21","open":1.650897,"high":1.659083,"low":1.619003,"close":1.626724},{"date":"2016-07-22","open":1.627212,"high":1.64856,"low":1.621619,"close":1.643517},{"date":"2016-07-25","open":1.643389,"high":1.657928,"low":1.633633,"close":1.64341},{"date":"2016-07-26","open":1.64878,"high":1.654644,"low":1.631063,"close":1.642323},{"date":"2016-07-27","open":1.64392,"high":1.653223,"low":1.608485,"close":1.633059},{"date":"2016-07-28","open":1.607458,"high":1.622499,"low":1.596732,"close":1.617999},{"date":"2016-07-29","open":1.615275,"high":1.630779,"low":1.588465,"close":1.601179},{"date":"2016-08-01","open":1.601201,"high":1.609732,"low":1.590579,"close":1.596675},{"date":"2016-08-02","open":1.594841,"high":1.603162,"low":1.562786,"close":1.571492},{"date":"2016-08-03","open":1.57374,"high":1.59032,"low":1.567322,"close":1.585543},{"date":"2016-08-04","open":1.585337,"high":1.600022,"low":1.574355,"close":1.582748},{"date":"2016-08-05","open":1.5863,"high":1.628521,"low":1.581904,"close":1.623676},{"date":"2016-08-08","open":1.628214,"high":1.636666,"low":1.620545,"close":1.625952},{"date":"2016-08-09","open":1.62708,"high":1.63747,"low":1.61558,"close":1.620064},{"date":"2016-08-10","open":1.620497,"high":1.622509,"low":1.592842,"close":1.609209},{"date":"2016-08-11","open":1.609496,"high":1.631467,"low":1.602155,"close":1.619104},{"date":"2016-08-12","open":1.623961,"high":1.633625,"low":1.599574,"close":1.626005},{"date":"2016-08-15","open":1.627032,"high":1.636073,"low":1.620399,"close":1.625343},{"date":"2016-08-16","open":1.625216,"high":1.625699,"low":1.596526,"close":1.60524},{"date":"2016-08-17","open":1.611663,"high":1.628557,"low":1.598246,"close":1.617897},{"date":"2016-08-18","open":1.611686,"high":1.618583,"low":1.601513,"close":1.611421},{"date":"2016-08-19","open":1.609491,"high":1.628167,"low":1.601834,"close":1.622248},{"date":"2016-08-22","open":1.621993,"high":1.636326,"low":1.616973,"close":1.624713},{"date":"2016-08-23","open":1.628319,"high":1.638225,"low":1.621293,"close":1.624619},{"date":"2016-08-24","open":1.627991,"high":1.647822,"low":1.615393,"close":1.636038},{"date":"2016-08-25","open":1.637253,"high":1.649508,"low":1.631138,"close":1.640095},{"date":"2016-08-26","open":1.641833,"high":1.656025,"low":1.605045,"close":1.6359},{"date":"2016-08-29","open":1.639364,"high":1.657668,"low":1.633564,"close":1.642966},{"date":"2016-08-30","open":1.642389,"high":1.663316,"low":1.633238,"close":1.652959},{"date":"2016-08-31","open":1.653275,"high":1.663318,"low":1.638379,"close":1.655445},{"date":"2016-09-01","open":1.655356,"high":1.664925,"low":1.635894,"close":1.648212},{"date":"2016-09-02","open":1.652117,"high":1.671156,"low":1.629378,"close":1.64316},{"date":"2016-09-06","open":1.648613,"high":1.652486,"low":1.611902,"close":1.620335},{"date":"2016-09-07","open":1.614459,"high":1.624374,"low":1.60509,"close":1.620338},{"date":"2016-09-08","open":1.617938,"high":1.631648,"low":1.608309,"close":1.625894},{"date":"2016-09-09","open":1.616786,"high":1.629417,"low":1.583663,"close":1.594462},{"date":"2016-09-12","open":1.592237,"high":1.634777,"low":1.588784,"close":1.628727},{"date":"2016-09-13","open":1.614831,"high":1.630626,"low":1.587147,"close":1.606875},{"date":"2016-09-14","open":1.608846,"high":1.626409,"low":1.594149,"close":1.603024},{"date":"2016-09-15","open":1.603077,"high":1.639593,"low":1.592765,"close":1.629181},{"date":"2016-09-16","open":1.628218,"high":1.639536,"low":1.612713,"close":1.632697},{"date":"2016-09-19","open":1.632645,"high":1.640721,"low":1.61591,"close":1.623251},{"date":"2016-09-20","open":1.630282,"high":1.635341,"low":1.619234,"close":1.623244},{"date":"2016-09-21","open":1.627147,"high":1.651621,"low":1.595146,"close":1.624696},{"date":"2016-09-22","open":1.621436,"high":1.632829,"low":1.610729,"close":1.619082},{"date":"2016-09-23","open":1.621495,"high":1.625355,"low":1.609498,"close":1.613393},{"date":"2016-09-26","open":1.60989,"high":1.615069,"low":1.593522,"close":1.596682},{"date":"2016-09-27","open":1.599136,"high":1.627725,"low":1.594008,"close":1.623519},{"date":"2016-09-28","open":1.625329,"high":1.644387,"low":1.61655,"close":1.640379},{"date":"2016-09-29","open":1.636906,"high":1.64771,"low":1.61366,"close":1.62227},{"date":"2016-09-30","open":1.629276,"high":1.652964,"low":1.619609,"close":1.646246},{"date":"2016-10-03","open":1.638403,"high":1.649954,"low":1.629192,"close":1.646378},{"date":"2016-10-04","open":1.645148,"high":1.70643,"low":1.62993,"close":1.693699},{"date":"2016-10-05","open":1.696301,"high":1.71185,"low":1.684501,"close":1.702452},{"date":"2016-10-06","open":1.699787,"high":1.727856,"low":1.691003,"close":1.724477},{"date":"2016-10-07","open":1.721984,"high":1.742165,"low":1.692056,"close":1.720377},{"date":"2016-10-10","open":1.716639,"high":1.723957,"low":1.705392,"close":1.716646},{"date":"2016-10-11","open":1.713046,"high":1.72332,"low":1.684209,"close":1.701354},{"date":"2016-10-12","open":1.704002,"high":1.714642,"low":1.692003,"close":1.706157},{"date":"2016-10-13","open":1.694583,"high":1.704144,"low":1.67317,"close":1.69573},{"date":"2016-10-14","open":1.698833,"high":1.723627,"low":1.691901,"close":1.698909},{"date":"2016-10-17","open":1.70241,"high":1.706986,"low":1.688468,"close":1.692265},{"date":"2016-10-18","open":1.702476,"high":1.707445,"low":1.687334,"close":1.694196},{"date":"2016-10-19","open":1.693813,"high":1.703624,"low":1.67777,"close":1.68855},{"date":"2016-10-20","open":1.686219,"high":1.696705,"low":1.672106,"close":1.68942},{"date":"2016-10-21","open":1.689246,"high":1.698209,"low":1.678823,"close":1.689012},{"date":"2016-10-24","open":1.695872,"high":1.710015,"low":1.686761,"close":1.702406},{"date":"2016-10-25","open":1.699115,"high":1.704246,"low":1.676658,"close":1.682758},{"date":"2016-10-26","open":1.67737,"high":1.696095,"low":1.668956,"close":1.689113},{"date":"2016-10-27","open":1.691967,"high":1.697068,"low":1.674272,"close":1.680221},{"date":"2016-10-28","open":1.67998,"high":1.696292,"low":1.648794,"close":1.665421},{"date":"2016-10-31","open":1.666103,"high":1.677215,"low":1.659922,"close":1.670057},{"date":"2016-11-01","open":1.665895,"high":1.670023,"low":1.622593,"close":1.639534},{"date":"2016-11-02","open":1.636486,"high":1.639056,"low":1.599328,"close":1.603684},{"date":"2016-11-03","open":1.616825,"high":1.634707,"low":1.594213,"close":1.602593},{"date":"2016-11-04","open":1.598979,"high":1.620028,"low":1.592746,"close":1.598452},{"date":"2016-11-07","open":1.622704,"high":1.667449,"low":1.620201,"close":1.666031},{"date":"2016-11-08","open":1.661145,"high":1.686068,"low":1.644259,"close":1.678745},{"date":"2016-11-09","open":1.669455,"high":1.7113,"low":1.588097,"close":1.698673},{"date":"2016-11-10","open":1.695471,"high":1.74319,"low":1.664348,"close":1.711529},{"date":"2016-11-11","open":1.718209,"high":1.777238,"low":1.701573,"close":1.767908},{"date":"2016-11-14","open":1.763981,"high":1.793031,"low":1.751629,"close":1.771466},{"date":"2016-11-15","open":1.774669,"high":1.789627,"low":1.759282,"close":1.780637},{"date":"2016-11-16","open":1.773233,"high":1.784783,"low":1.761577,"close":1.778691},{"date":"2016-11-17","open":1.778748,"high":1.807567,"low":1.768053,"close":1.797288},{"date":"2016-11-18","open":1.798396,"high":1.822933,"low":1.790867,"close":1.805163},{"date":"2016-11-21","open":1.811008,"high":1.824042,"low":1.795393,"close":1.816978},{"date":"2016-11-22","open":1.814223,"high":1.828799,"low":1.797453,"close":1.818808},{"date":"2016-11-23","open":1.813088,"high":1.866509,"low":1.806627,"close":1.853796},{"date":"2016-11-25","open":1.874486,"high":1.880501,"low":1.8551,"close":1.878586},{"date":"2016-11-28","open":1.866101,"high":1.870044,"low":1.837922,"close":1.848942},{"date":"2016-11-29","open":1.839178,"high":1.869153,"low":1.835309,"close":1.851411},{"date":"2016-11-30","open":1.851827,"high":1.890293,"low":1.837241,"close":1.873081},{"date":"2016-12-01","open":1.872326,"high":1.895199,"low":1.85628,"close":1.873679},{"date":"2016-12-02","open":1.865895,"high":1.881162,"low":1.854079,"close":1.861055},{"date":"2016-12-05","open":1.860857,"high":1.906974,"low":1.848404,"close":1.873957},{"date":"2016-12-06","open":1.882043,"high":1.894341,"low":1.870878,"close":1.890633},{"date":"2016-12-07","open":1.887246,"high":1.920519,"low":1.868333,"close":1.903482},{"date":"2016-12-08","open":1.905561,"high":1.923042,"low":1.895122,"close":1.91589},{"date":"2016-12-09","open":1.918746,"high":1.952142,"low":1.916195,"close":1.944685},{"date":"2016-12-12","open":1.94492,"high":1.964451,"low":1.928564,"close":1.935975},{"date":"2016-12-13","open":1.943598,"high":1.969671,"low":1.939434,"close":1.960069},{"date":"2016-12-14","open":1.955811,"high":1.996667,"low":1.925034,"close":1.936307},{"date":"2016-12-15","open":1.970423,"high":2.02092,"low":1.96664,"close":2.002151},{"date":"2016-12-16","open":2.005139,"high":2.009792,"low":1.971868,"close":1.985291},{"date":"2016-12-19","open":1.988593,"high":1.996891,"low":1.97327,"close":1.979986},{"date":"2016-12-20","open":1.988507,"high":2.015932,"low":1.984882,"close":2.00314},{"date":"2016-12-21","open":2.00224,"high":2.008161,"low":1.989067,"close":1.998923},{"date":"2016-12-22","open":1.996938,"high":2.005299,"low":1.98686,"close":1.999611},{"date":"2016-12-23","open":2.000221,"high":2.004241,"low":1.986143,"close":1.996992},{"date":"2016-12-27","open":1.996151,"high":2.007256,"low":1.967657,"close":1.992343},{"date":"2016-12-28","open":1.992653,"high":1.997458,"low":1.964117,"close":1.972057},{"date":"2016-12-29","open":1.967894,"high":1.97314,"low":1.933965,"close":1.942198},{"date":"2016-12-30","open":1.94188,"high":1.959124,"low":1.918423,"close":1.943935},{"date":"2017-01-03","open":1.955506,"high":1.974601,"low":1.925497,"close":1.943055},{"date":"2017-01-04","open":1.950328,"high":1.964917,"low":1.935307,"close":1.94864},{"date":"2017-01-05","open":1.947604,"high":1.952131,"low":1.906105,"close":1.920765},{"date":"2017-01-06","open":1.923065,"high":1.948681,"low":1.912536,"close":1.940498},{"date":"2017-01-09","open":1.938435,"high":1.941213,"low":1.912424,"close":1.914845},{"date":"2017-01-10","open":1.921375,"high":1.931257,"low":1.902629,"close":1.913876},{"date":"2017-01-11","open":1.909435,"high":1.933152,"low":1.886383,"close":1.901488},{"date":"2017-01-12","open":1.906758,"high":1.907937,"low":1.867338,"close":1.892349},{"date":"2017-01-13","open":1.902193,"high":1.918888,"low":1.89009,"close":1.901555},{"date":"2017-01-17","open":1.882323,"high":1.892138,"low":1.863008,"close":1.871196},{"date":"2017-01-18","open":1.864842,"high":1.890506,"low":1.858709,"close":1.874342},{"date":"2017-01-19","open":1.888372,"high":1.902568,"low":1.872024,"close":1.884053},{"date":"2017-01-20","open":1.884097,"high":1.900317,"low":1.864513,"close":1.885061},{"date":"2017-01-23","open":1.875283,"high":1.879057,"low":1.850927,"close":1.863442},{"date":"2017-01-24","open":1.86197,"high":1.894072,"low":1.857782,"close":1.88311},{"date":"2017-01-25","open":1.893828,"high":1.928182,"low":1.892731,"close":1.918826},{"date":"2017-01-26","open":1.914408,"high":1.943568,"low":1.908076,"close":1.930308},{"date":"2017-01-27","open":1.934388,"high":1.948817,"low":1.924114,"close":1.930907},{"date":"2017-01-30","open":1.91362,"high":1.921017,"low":1.887988,"close":1.907107},{"date":"2017-01-31","open":1.898656,"high":1.906231,"low":1.862338,"close":1.881187},{"date":"2017-02-01","open":1.885489,"high":1.908094,"low":1.870321,"close":1.886576},{"date":"2017-02-02","open":1.879698,"high":1.887267,"low":1.850631,"close":1.870469},{"date":"2017-02-03","open":1.879241,"high":1.902102,"low":1.870405,"close":1.881897},{"date":"2017-02-06","open":1.877633,"high":1.880881,"low":1.849349,"close":1.860693},{"date":"2017-02-07","open":1.856148,"high":1.870648,"low":1.850634,"close":1.855093},{"date":"2017-02-08","open":1.853586,"high":1.864623,"low":1.833291,"close":1.851287},{"date":"2017-02-09","open":1.848153,"high":1.884903,"low":1.84289,"close":1.866001},{"date":"2017-02-10","open":1.880506,"high":1.896965,"low":1.865445,"close":1.874019},{"date":"2017-02-13","open":1.881154,"high":1.910661,"low":1.880606,"close":1.899372},{"date":"2017-02-14","open":1.89717,"high":1.911818,"low":1.878778,"close":1.907606},{"date":"2017-02-15","open":1.901009,"high":1.931253,"low":1.890688,"close":1.905158},{"date":"2017-02-16","open":1.903621,"high":1.906519,"low":1.880574,"close":1.89048},{"date":"2017-02-17","open":1.888306,"high":1.903311,"low":1.87903,"close":1.897474},{"date":"2017-02-21","open":1.903265,"high":1.927131,"low":1.902958,"close":1.911418},{"date":"2017-02-22","open":1.908893,"high":1.920528,"low":1.898977,"close":1.915852},{"date":"2017-02-23","open":1.911895,"high":1.915448,"low":1.880762,"close":1.888932},{"date":"2017-02-24","open":1.88368,"high":1.895692,"low":1.86558,"close":1.88138},{"date":"2017-02-27","open":1.878807,"high":1.894958,"low":1.867239,"close":1.882547},{"date":"2017-02-28","open":1.88788,"high":1.896964,"low":1.873231,"close":1.885031},{"date":"2017-03-01","open":1.906392,"high":1.940656,"low":1.901974,"close":1.916768},{"date":"2017-03-02","open":1.915953,"high":1.945212,"low":1.902918,"close":1.931965},{"date":"2017-03-03","open":1.928183,"high":1.949215,"low":1.920749,"close":1.943025},{"date":"2017-03-06","open":1.924978,"high":1.941878,"low":1.913828,"close":1.938237},{"date":"2017-03-07","open":1.934193,"high":1.95628,"low":1.927253,"close":1.947529},{"date":"2017-03-08","open":1.949498,"high":1.967084,"low":1.937636,"close":1.953845},{"date":"2017-03-09","open":1.957017,"high":1.97588,"low":1.947671,"close":1.965484},{"date":"2017-03-10","open":1.976771,"high":1.989837,"low":1.959078,"close":1.974863},{"date":"2017-03-13","open":1.9681,"high":1.975391,"low":1.956,"close":1.972795},{"date":"2017-03-14","open":1.968052,"high":1.978904,"low":1.952944,"close":1.966947},{"date":"2017-03-15","open":1.977426,"high":1.997,"low":1.938576,"close":1.986558},{"date":"2017-03-16","open":1.957942,"high":1.960512,"low":1.926402,"close":1.940657},{"date":"2017-03-17","open":1.943981,"high":1.949109,"low":1.930686,"close":1.933222},{"date":"2017-03-20","open":1.935102,"high":1.936483,"low":1.917977,"close":1.923395},{"date":"2017-03-21","open":1.927824,"high":1.941896,"low":1.876974,"close":1.880481},{"date":"2017-03-22","open":1.882684,"high":1.890826,"low":1.86692,"close":1.879211},{"date":"2017-03-23","open":1.87888,"high":1.898222,"low":1.86877,"close":1.880981},{"date":"2017-03-24","open":1.887888,"high":1.899105,"low":1.865756,"close":1.877437},{"date":"2017-03-27","open":1.87002,"high":1.882698,"low":1.841594,"close":1.864769},{"date":"2017-03-28","open":1.866606,"high":1.895117,"low":1.857621,"close":1.878441},{"date":"2017-03-29","open":1.884026,"high":1.895389,"low":1.875749,"close":1.883329},{"date":"2017-03-30","open":1.879874,"high":1.905176,"low":1.877103,"close":1.897484},{"date":"2017-03-31","open":1.900064,"high":1.909263,"low":1.885856,"close":1.888363},{"date":"2017-04-03","open":1.887004,"high":1.898163,"low":1.866972,"close":1.881053},{"date":"2017-04-04","open":1.875556,"high":1.880151,"low":1.860188,"close":1.875524},{"date":"2017-04-05","open":1.880933,"high":1.909716,"low":1.866529,"close":1.884622},{"date":"2017-04-06","open":1.871652,"high":1.889363,"low":1.862876,"close":1.881026},{"date":"2017-04-07","open":1.879408,"high":1.887384,"low":1.846179,"close":1.873491},{"date":"2017-04-10","open":1.877318,"high":1.895826,"low":1.867901,"close":1.879863},{"date":"2017-04-11","open":1.872947,"high":1.877118,"low":1.829693,"close":1.847261},{"date":"2017-04-12","open":1.841646,"high":1.847009,"low":1.816276,"close":1.8347},{"date":"2017-04-13","open":1.817884,"high":1.829148,"low":1.804408,"close":1.807489},{"date":"2017-04-17","open":1.804875,"high":1.830832,"low":1.797834,"close":1.81826},{"date":"2017-04-18","open":1.820572,"high":1.833789,"low":1.803569,"close":1.809899},{"date":"2017-04-19","open":1.816823,"high":1.844621,"low":1.806336,"close":1.821856},{"date":"2017-04-20","open":1.827086,"high":1.847707,"low":1.821436,"close":1.835052},{"date":"2017-04-21","open":1.83491,"high":1.840766,"low":1.817309,"close":1.821961},{"date":"2017-04-24","open":1.85182,"high":1.877551,"low":1.85093,"close":1.858434},{"date":"2017-04-25","open":1.863612,"high":1.894583,"low":1.860419,"close":1.884951},{"date":"2017-04-26","open":1.887776,"high":1.902245,"low":1.87522,"close":1.888507},{"date":"2017-04-27","open":1.881357,"high":1.895784,"low":1.874502,"close":1.887013},{"date":"2017-04-28","open":1.891938,"high":1.893435,"low":1.876022,"close":1.879839},{"date":"2017-05-01","open":1.881301,"high":1.908112,"low":1.874277,"close":1.902294},{"date":"2017-05-02","open":1.901583,"high":1.91037,"low":1.895313,"close":1.902283},{"date":"2017-05-03","open":1.89736,"high":1.932886,"low":1.891994,"close":1.912799},{"date":"2017-05-04","open":1.929584,"high":1.951073,"low":1.917009,"close":1.944913},{"date":"2017-05-05","open":1.947391,"high":1.956687,"low":1.933155,"close":1.955571},{"date":"2017-05-08","open":1.962178,"high":1.966716,"low":1.935419,"close":1.955326},{"date":"2017-05-09","open":1.957916,"high":1.979634,"low":1.947131,"close":1.970989},{"date":"2017-05-10","open":1.961206,"high":1.971039,"low":1.952023,"close":1.968685},{"date":"2017-05-11","open":1.964272,"high":1.968707,"low":1.940002,"close":1.955922},{"date":"2017-05-12","open":1.953012,"high":1.953969,"low":1.938284,"close":1.947463},{"date":"2017-05-15","open":1.949019,"high":1.95961,"low":1.934653,"close":1.953106},{"date":"2017-05-16","open":1.953648,"high":1.955911,"low":1.933702,"close":1.941661},{"date":"2017-05-17","open":1.926083,"high":1.929038,"low":1.867784,"close":1.872591},{"date":"2017-05-18","open":1.866727,"high":1.907153,"low":1.859858,"close":1.888346},{"date":"2017-05-19","open":1.901965,"high":1.91723,"low":1.886684,"close":1.899912},{"date":"2017-05-22","open":1.898378,"high":1.913918,"low":1.89048,"close":1.897907},{"date":"2017-05-23","open":1.901809,"high":1.919912,"low":1.894192,"close":1.910331},{"date":"2017-05-24","open":1.919439,"high":1.928166,"low":1.904981,"close":1.918753},{"date":"2017-05-25","open":1.914765,"high":1.929565,"low":1.91203,"close":1.922214},{"date":"2017-05-26","open":1.923751,"high":1.929331,"low":1.900418,"close":1.905071},{"date":"2017-05-30","open":1.902848,"high":1.91931,"low":1.897189,"close":1.911822},{"date":"2017-05-31","open":1.908533,"high":1.914414,"low":1.882511,"close":1.891015},{"date":"2017-06-01","open":1.899693,"high":1.922972,"low":1.896245,"close":1.913282},{"date":"2017-06-02","open":1.917413,"high":1.934694,"low":1.893394,"close":1.905226},{"date":"2017-06-05","open":1.900694,"high":1.905601,"low":1.892939,"close":1.899197},{"date":"2017-06-06","open":1.896234,"high":1.900172,"low":1.86951,"close":1.872316},{"date":"2017-06-07","open":1.87512,"high":1.89516,"low":1.868642,"close":1.881488},{"date":"2017-06-08","open":1.887763,"high":1.915406,"low":1.879938,"close":1.902141},{"date":"2017-06-09","open":1.898239,"high":1.93116,"low":1.880508,"close":1.912671},{"date":"2017-06-12","open":1.910593,"high":1.920338,"low":1.901894,"close":1.914564},{"date":"2017-06-13","open":1.920131,"high":1.936922,"low":1.912887,"close":1.923656},{"date":"2017-06-14","open":1.92664,"high":1.941025,"low":1.890936,"close":1.910745},{"date":"2017-06-15","open":1.919807,"high":1.942963,"low":1.906606,"close":1.938833},{"date":"2017-06-16","open":1.936317,"high":1.94155,"low":1.92506,"close":1.93645},{"date":"2017-06-19","open":1.945015,"high":1.972049,"low":1.94209,"close":1.967963},{"date":"2017-06-20","open":1.967769,"high":1.972521,"low":1.950216,"close":1.959815},{"date":"2017-06-21","open":1.961018,"high":1.966844,"low":1.946461,"close":1.955057},{"date":"2017-06-22","open":1.955552,"high":1.958938,"low":1.937317,"close":1.948535},{"date":"2017-06-23","open":1.946319,"high":1.952183,"low":1.929452,"close":1.940704},{"date":"2017-06-26","open":1.942071,"high":1.981739,"low":1.935687,"close":1.956892},{"date":"2017-06-27","open":1.956585,"high":1.96501,"low":1.929638,"close":1.940316},{"date":"2017-06-28","open":1.947166,"high":1.959549,"low":1.933599,"close":1.953959},{"date":"2017-06-29","open":1.954529,"high":1.97042,"low":1.919646,"close":1.942286},{"date":"2017-06-30","open":1.950851,"high":1.963446,"low":1.940114,"close":1.950745},{"date":"2017-07-03","open":1.958114,"high":2.002603,"low":1.954523,"close":1.992298},{"date":"2017-07-05","open":1.988368,"high":2.000575,"low":1.977184,"close":1.993232},{"date":"2017-07-06","open":1.975899,"high":1.984187,"low":1.958276,"close":1.969877},{"date":"2017-07-07","open":1.970864,"high":2.011371,"low":1.965247,"close":2.004778},{"date":"2017-07-10","open":2.000256,"high":2.019934,"low":1.993638,"close":2.000849},{"date":"2017-07-11","open":1.999794,"high":2.012009,"low":1.982409,"close":1.996814},{"date":"2017-07-12","open":2.002261,"high":2.017122,"low":1.988043,"close":2.004142},{"date":"2017-07-13","open":2.005405,"high":2.014906,"low":1.995497,"close":2.010868},{"date":"2017-07-14","open":2.01345,"high":2.029275,"low":1.984822,"close":2.003479},{"date":"2017-07-17","open":2.001709,"high":2.006371,"low":1.988959,"close":1.993305},{"date":"2017-07-18","open":1.991308,"high":1.997176,"low":1.969568,"close":1.981327},{"date":"2017-07-19","open":1.983776,"high":2.002939,"low":1.981383,"close":1.991812},{"date":"2017-07-20","open":1.995454,"high":2.00682,"low":1.979177,"close":1.985909},{"date":"2017-07-21","open":1.983281,"high":1.989491,"low":1.962784,"close":1.970308},{"date":"2017-07-24","open":1.968969,"high":1.975319,"low":1.958952,"close":1.969154},{"date":"2017-07-25","open":1.974092,"high":1.986899,"low":1.967337,"close":1.97838},{"date":"2017-07-26","open":1.9835,"high":1.996211,"low":1.958952,"close":1.983216},{"date":"2017-07-27","open":1.969663,"high":1.981051,"low":1.944609,"close":1.964619},{"date":"2017-07-28","open":1.951874,"high":1.958146,"low":1.930039,"close":1.938446},{"date":"2017-07-31","open":1.939936,"high":1.948541,"low":1.932616,"close":1.939925},{"date":"2017-08-01","open":1.94191,"high":1.954044,"low":1.930126,"close":1.935556},{"date":"2017-08-02","open":1.945091,"high":1.954748,"low":1.928444,"close":1.938024},{"date":"2017-08-03","open":1.945647,"high":1.960591,"low":1.93332,"close":1.939862},{"date":"2017-08-04","open":1.942194,"high":1.968566,"low":1.936608,"close":1.958588},{"date":"2017-08-07","open":1.959298,"high":1.966979,"low":1.95629,"close":1.961659},{"date":"2017-08-08","open":1.962428,"high":1.981441,"low":1.943603,"close":1.960177},{"date":"2017-08-09","open":1.9472,"high":1.954665,"low":1.916463,"close":1.933886},{"date":"2017-08-10","open":1.921275,"high":1.925627,"low":1.884178,"close":1.889939},{"date":"2017-08-11","open":1.888619,"high":1.902611,"low":1.878014,"close":1.886646},{"date":"2017-08-14","open":1.893675,"high":1.92199,"low":1.893675,"close":1.910911},{"date":"2017-08-15","open":1.918151,"high":1.939892,"low":1.911633,"close":1.925928},{"date":"2017-08-16","open":1.933299,"high":1.943866,"low":1.91071,"close":1.923852},{"date":"2017-08-17","open":1.909264,"high":1.916216,"low":1.875008,"close":1.880231},{"date":"2017-08-18","open":1.876364,"high":1.893003,"low":1.852238,"close":1.877942},{"date":"2017-08-21","open":1.881545,"high":1.889737,"low":1.859929,"close":1.872731},{"date":"2017-08-22","open":1.876301,"high":1.907358,"low":1.874794,"close":1.899698},{"date":"2017-08-23","open":1.894668,"high":1.901475,"low":1.882359,"close":1.887727},{"date":"2017-08-24","open":1.888819,"high":1.900558,"low":1.878617,"close":1.887748},{"date":"2017-08-25","open":1.893224,"high":1.915211,"low":1.87661,"close":1.88231},{"date":"2017-08-28","open":1.886059,"high":1.888296,"low":1.850835,"close":1.858314},{"date":"2017-08-29","open":1.841681,"high":1.868755,"low":1.82311,"close":1.854803},{"date":"2017-08-30","open":1.860405,"high":1.877956,"low":1.852323,"close":1.87017},{"date":"2017-08-31","open":1.87402,"high":1.900491,"low":1.85301,"close":1.869347},{"date":"2017-09-01","open":1.864813,"high":1.877085,"low":1.853765,"close":1.861508},{"date":"2017-09-05","open":1.850172,"high":1.860583,"low":1.826874,"close":1.835312},{"date":"2017-09-06","open":1.831844,"high":1.84798,"low":1.824738,"close":1.841329},{"date":"2017-09-07","open":1.843211,"high":1.846111,"low":1.815042,"close":1.825594},{"date":"2017-09-08","open":1.818501,"high":1.831423,"low":1.805197,"close":1.821662},{"date":"2017-09-11","open":1.844592,"high":1.870547,"low":1.840339,"close":1.862776},{"date":"2017-09-12","open":1.871247,"high":1.88194,"low":1.863631,"close":1.87325},{"date":"2017-09-13","open":1.866405,"high":1.886274,"low":1.859112,"close":1.881303},{"date":"2017-09-14","open":1.879,"high":1.893467,"low":1.86632,"close":1.877394},{"date":"2017-09-15","open":1.871238,"high":1.889819,"low":1.86307,"close":1.886681},{"date":"2017-09-18","open":1.890113,"high":1.917529,"low":1.888157,"close":1.910185},{"date":"2017-09-19","open":1.912469,"high":1.916283,"low":1.903132,"close":1.912597},{"date":"2017-09-20","open":1.906777,"high":1.930627,"low":1.891703,"close":1.905378},{"date":"2017-09-21","open":1.92149,"high":1.941729,"low":1.914943,"close":1.931264},{"date":"2017-09-22","open":1.929727,"high":1.934526,"low":1.917613,"close":1.928493},{"date":"2017-09-25","open":1.920392,"high":1.9374,"low":1.890888,"close":1.903668},{"date":"2017-09-26","open":1.903089,"high":1.933212,"low":1.894404,"close":1.918138},{"date":"2017-09-27","open":1.929623,"high":1.956039,"low":1.921113,"close":1.946762},{"date":"2017-09-28","open":1.948027,"high":1.960958,"low":1.937852,"close":1.947746},{"date":"2017-09-29","open":1.945555,"high":1.971084,"low":1.939367,"close":1.960897},{"date":"2017-10-02","open":1.966308,"high":1.988388,"low":1.964765,"close":1.98238},{"date":"2017-10-03","open":1.987542,"high":1.994595,"low":1.979685,"close":1.98853},{"date":"2017-10-04","open":1.987823,"high":1.995546,"low":1.970272,"close":1.987578},{"date":"2017-10-05","open":1.988932,"high":2.012227,"low":1.981913,"close":2.004453},{"date":"2017-10-06","open":2.004911,"high":2.018855,"low":1.988579,"close":1.999631},{"date":"2017-10-09","open":1.995456,"high":1.997198,"low":1.973292,"close":1.980335},{"date":"2017-10-10","open":1.981652,"high":1.989125,"low":1.962567,"close":1.971433},{"date":"2017-10-11","open":1.976152,"high":1.985732,"low":1.966163,"close":1.982497},{"date":"2017-10-12","open":1.971945,"high":1.978116,"low":1.96054,"close":1.967551},{"date":"2017-10-13","open":1.97196,"high":1.978227,"low":1.953529,"close":1.957052},{"date":"2017-10-16","open":1.956792,"high":1.980248,"low":1.950963,"close":1.962886},{"date":"2017-10-17","open":1.9713,"high":1.994786,"low":1.967568,"close":1.989862},{"date":"2017-10-18","open":1.991507,"high":2.005404,"low":1.983011,"close":1.996306},{"date":"2017-10-19","open":1.990482,"high":2.005604,"low":1.970854,"close":1.986124},{"date":"2017-10-20","open":1.987276,"high":2.013163,"low":1.985892,"close":2.011097},{"date":"2017-10-23","open":2.011767,"high":2.024411,"low":1.996054,"close":2.002483},{"date":"2017-10-24","open":2.00067,"high":2.017713,"low":1.996094,"close":2.009802},{"date":"2017-10-25","open":2.008232,"high":2.018396,"low":1.985483,"close":1.999335},{"date":"2017-10-26","open":2.002252,"high":2.027061,"low":1.993924,"close":2.016698},{"date":"2017-10-27","open":2.027019,"high":2.04382,"low":2.012186,"close":2.029462},{"date":"2017-10-30","open":2.022875,"high":2.03184,"low":2.006602,"close":2.013642},{"date":"2017-10-31","open":2.016273,"high":2.032871,"low":2.010906,"close":2.026966},{"date":"2017-11-01","open":2.031145,"high":2.04052,"low":2.008675,"close":2.019385},{"date":"2017-11-02","open":2.022789,"high":2.025989,"low":1.996864,"close":2.018504},{"date":"2017-11-03","open":2.02108,"high":2.044727,"low":2.011216,"close":2.038954},{"date":"2017-11-06","open":2.036256,"high":2.047836,"low":2.013911,"close":2.021793},{"date":"2017-11-07","open":2.020981,"high":2.041201,"low":2.014616,"close":2.0306},{"date":"2017-11-08","open":2.028134,"high":2.033908,"low":2.006847,"close":2.021017},{"date":"2017-11-09","open":2.015443,"high":2.019914,"low":1.990174,"close":2.007472},{"date":"2017-11-10","open":2.006361,"high":2.028745,"low":2.000132,"close":2.026605},{"date":"2017-11-13","open":2.020332,"high":2.030493,"low":2.01147,"close":2.021143},{"date":"2017-11-14","open":2.015599,"high":2.031708,"low":1.99919,"close":2.010188},{"date":"2017-11-15","open":2.006286,"high":2.015542,"low":1.982519,"close":2.007216},{"date":"2017-11-16","open":2.013263,"high":2.031602,"low":2.007294,"close":2.022876},{"date":"2017-11-17","open":2.019815,"high":2.02172,"low":1.986605,"close":1.989086},{"date":"2017-11-20","open":1.993269,"high":2.028601,"low":1.990765,"close":2.024731},{"date":"2017-11-21","open":2.028176,"high":2.03887,"low":2.015703,"close":2.027799},{"date":"2017-11-22","open":2.03054,"high":2.034209,"low":2.004658,"close":2.009813},{"date":"2017-11-24","open":2.021,"high":2.023945,"low":2.021,"close":2.022554},{"date":"2017-11-27","open":2.020699,"high":2.026442,"low":2.00067,"close":2.00975},{"date":"2017-11-28","open":2.01402,"high":2.036811,"low":2.00882,"close":2.028759},{"date":"2017-11-29","open":2.024515,"high":2.050338,"low":2.015011,"close":2.041728},{"date":"2017-11-30","open":2.046725,"high":2.087613,"low":2.044342,"close":2.073768},{"date":"2017-12-01","open":2.06988,"high":2.080223,"low":2.015876,"close":2.060532},{"date":"2017-12-04","open":2.079829,"high":2.092807,"low":2.060937,"close":2.065774},{"date":"2017-12-05","open":2.063779,"high":2.096833,"low":2.053235,"close":2.078876},{"date":"2017-12-06","open":2.070677,"high":2.082867,"low":2.063807,"close":2.076669},{"date":"2017-12-07","open":2.077442,"high":2.119915,"low":2.073358,"close":2.104365},{"date":"2017-12-08","open":2.117815,"high":2.130866,"low":2.10786,"close":2.123919},{"date":"2017-12-11","open":2.123111,"high":2.141283,"low":2.115422,"close":2.133283},{"date":"2017-12-12","open":2.139826,"high":2.155956,"low":2.131405,"close":2.145534},{"date":"2017-12-13","open":2.140408,"high":2.150753,"low":2.113876,"close":2.132669},{"date":"2017-12-14","open":2.118965,"high":2.129701,"low":2.102101,"close":2.109625},{"date":"2017-12-15","open":2.11918,"high":2.134823,"low":2.102918,"close":2.127881},{"date":"2017-12-18","open":2.135411,"high":2.146873,"low":2.119905,"close":2.125768},{"date":"2017-12-19","open":2.127952,"high":2.134548,"low":2.113148,"close":2.121081},{"date":"2017-12-20","open":2.12538,"high":2.12829,"low":2.104853,"close":2.11031},{"date":"2017-12-21","open":2.114612,"high":2.126888,"low":2.107976,"close":2.112836},{"date":"2017-12-22","open":2.11306,"high":2.117116,"low":2.091635,"close":2.098327},{"date":"2017-12-26","open":2.094676,"high":2.099663,"low":2.078516,"close":2.081942},{"date":"2017-12-27","open":2.082699,"high":2.088367,"low":2.071536,"close":2.077296},{"date":"2017-12-28","open":2.079025,"high":2.08265,"low":2.067903,"close":2.071801},{"date":"2017-12-29","open":2.072563,"high":2.077093,"low":2.041235,"close":2.042015},{"date":"2018-01-02","open":2.056025,"high":2.066449,"low":2.031475,"close":2.048332},{"date":"2018-01-03","open":2.045375,"high":2.07378,"low":2.039131,"close":2.057687},{"date":"2018-01-04","open":2.06713,"high":2.08805,"low":2.048572,"close":2.06113},{"date":"2018-01-05","open":2.062315,"high":2.086909,"low":2.059274,"close":2.074529},{"date":"2018-01-08","open":2.074951,"high":2.08901,"low":2.069237,"close":2.080968},{"date":"2018-01-09","open":2.082312,"high":2.107018,"low":2.079507,"close":2.094306},{"date":"2018-01-10","open":2.090573,"high":2.101612,"low":2.059356,"close":2.083097},{"date":"2018-01-11","open":2.089541,"high":2.102849,"low":2.07804,"close":2.092673},{"date":"2018-01-12","open":2.092913,"high":2.110728,"low":2.066896,"close":2.087228},{"date":"2018-01-16","open":2.102742,"high":2.109346,"low":2.073266,"close":2.079092},{"date":"2018-01-17","open":2.079903,"high":2.115966,"low":2.066478,"close":2.092712},{"date":"2018-01-18","open":2.111195,"high":2.118727,"low":2.094472,"close":2.10822},{"date":"2018-01-19","open":2.111982,"high":2.118446,"low":2.090928,"close":2.108094},{"date":"2018-01-22","open":2.105817,"high":2.133306,"low":2.102201,"close":2.127014},{"date":"2018-01-23","open":2.126819,"high":2.135898,"low":2.110019,"close":2.123984},{"date":"2018-01-24","open":2.121232,"high":2.130513,"low":2.074625,"close":2.092118},{"date":"2018-01-25","open":2.09745,"high":2.124206,"low":2.073341,"close":2.083242},{"date":"2018-01-26","open":2.114884,"high":2.138029,"low":2.098953,"close":2.124747},{"date":"2018-01-29","open":2.125448,"high":2.148507,"low":2.110019,"close":2.129023},{"date":"2018-01-30","open":2.107693,"high":2.121682,"low":2.083749,"close":2.106291},{"date":"2018-01-31","open":2.110903,"high":2.12599,"low":2.082191,"close":2.102457},{"date":"2018-02-01","open":2.089045,"high":2.116072,"low":2.076866,"close":2.093612},{"date":"2018-02-02","open":2.077296,"high":2.111811,"low":2.039437,"close":2.065453},{"date":"2018-02-05","open":2.053844,"high":2.07524,"low":1.961756,"close":1.981998},{"date":"2018-02-06","open":1.946825,"high":2.041911,"low":1.921789,"close":2.027183},{"date":"2018-02-07","open":2.028456,"high":2.076643,"low":2.008788,"close":2.039906},{"date":"2018-02-08","open":2.03302,"high":2.05139,"low":1.948328,"close":1.956785},{"date":"2018-02-09","open":1.969553,"high":2.009344,"low":1.911464,"close":1.990993},{"date":"2018-02-12","open":2.001936,"high":2.030396,"low":1.971767,"close":2.002413},{"date":"2018-02-13","open":1.997185,"high":2.016197,"low":1.977563,"close":2.001609},{"date":"2018-02-14","open":1.990547,"high":2.048442,"low":1.949706,"close":1.987209},{"date":"2018-02-15","open":2.005514,"high":2.022142,"low":1.9781,"close":2.0152},{"date":"2018-02-16","open":2.010276,"high":2.0444,"low":1.997296,"close":2.014614},{"date":"2018-02-20","open":2.019423,"high":2.06067,"low":2.00471,"close":2.044145},{"date":"2018-02-21","open":2.043667,"high":2.074713,"low":2.018147,"close":2.027873},{"date":"2018-02-22","open":2.043749,"high":2.0646,"low":2.02171,"close":2.028934},{"date":"2018-02-23","open":2.03629,"high":2.069564,"low":2.033983,"close":2.065173},{"date":"2018-02-26","open":2.072587,"high":2.093855,"low":2.050622,"close":2.085534},{"date":"2018-02-27","open":2.083202,"high":2.121995,"low":2.050374,"close":2.081207},{"date":"2018-02-28","open":2.087937,"high":2.097304,"low":2.049966,"close":2.059208},{"date":"2018-03-01","open":2.058076,"high":2.094883,"low":2.011382,"close":2.05154},{"date":"2018-03-02","open":2.017367,"high":2.048511,"low":1.995568,"close":2.033588},{"date":"2018-03-05","open":2.023594,"high":2.0694,"low":2.013507,"close":2.061474},{"date":"2018-03-06","open":2.066752,"high":2.068504,"low":2.023479,"close":2.043229},{"date":"2018-03-07","open":2.023277,"high":2.063946,"low":2.013219,"close":2.053932},{"date":"2018-03-08","open":2.060587,"high":2.076728,"low":2.047413,"close":2.072308},{"date":"2018-03-09","open":2.081281,"high":2.121969,"low":2.075224,"close":2.10466},{"date":"2018-03-12","open":2.107499,"high":2.126496,"low":2.097555,"close":2.107071},{"date":"2018-03-13","open":2.110111,"high":2.132669,"low":2.076069,"close":2.083724},{"date":"2018-03-14","open":2.090947,"high":2.101165,"low":2.062668,"close":2.07414},{"date":"2018-03-15","open":2.079165,"high":2.101323,"low":2.064205,"close":2.084785},{"date":"2018-03-16","open":2.088829,"high":2.109087,"low":2.080474,"close":2.097089},{"date":"2018-03-19","open":2.088034,"high":2.096818,"low":2.041975,"close":2.058674},{"date":"2018-03-20","open":2.062324,"high":2.084969,"low":2.056028,"close":2.070996},{"date":"2018-03-21","open":2.071563,"high":2.091745,"low":2.02692,"close":2.05216},{"date":"2018-03-22","open":2.020541,"high":2.03509,"low":1.978719,"close":1.99163},{"date":"2018-03-23","open":1.991505,"high":1.999902,"low":1.914907,"close":1.917372},{"date":"2018-03-26","open":1.944581,"high":1.981063,"low":1.918739,"close":1.96203},{"date":"2018-03-27","open":1.970723,"high":1.996701,"low":1.913414,"close":1.946811},{"date":"2018-03-28","open":1.932721,"high":1.982865,"low":1.91766,"close":1.958647},{"date":"2018-03-29","open":1.966757,"high":2.00624,"low":1.958367,"close":1.989656},{"date":"2018-04-02","open":1.978996,"high":1.985177,"low":1.892825,"close":1.916905},{"date":"2018-04-03","open":1.927264,"high":1.965289,"low":1.912587,"close":1.955021},{"date":"2018-04-04","open":1.933149,"high":1.984617,"low":1.902854,"close":1.973355},{"date":"2018-04-05","open":1.987406,"high":2.015143,"low":1.979219,"close":2.004396},{"date":"2018-04-06","open":1.989787,"high":2.008831,"low":1.931349,"close":1.949308},{"date":"2018-04-09","open":1.956039,"high":1.995,"low":1.946172,"close":1.949974},{"date":"2018-04-10","open":1.969257,"high":1.997789,"low":1.957941,"close":1.974047},{"date":"2018-04-11","open":1.968498,"high":1.982443,"low":1.927304,"close":1.942787},{"date":"2018-04-12","open":1.956669,"high":2.000988,"low":1.956092,"close":1.985237},{"date":"2018-04-13","open":2.001271,"high":2.006934,"low":1.958861,"close":1.970695},{"date":"2018-04-16","open":1.978145,"high":2.000663,"low":1.969088,"close":1.982557},{"date":"2018-04-17","open":1.995953,"high":2.024578,"low":1.990867,"close":2.005476},{"date":"2018-04-18","open":2.006894,"high":2.020439,"low":1.989426,"close":2.001212},{"date":"2018-04-19","open":1.997308,"high":2.012239,"low":1.975326,"close":1.996686},{"date":"2018-04-20","open":1.996707,"high":2.014914,"low":1.972429,"close":1.995173},{"date":"2018-04-23","open":2.002245,"high":2.026635,"low":1.987134,"close":2.016835},{"date":"2018-04-24","open":2.021567,"high":2.027463,"low":1.961274,"close":1.976414},{"date":"2018-04-25","open":1.978168,"high":2.003712,"low":1.958817,"close":1.995313},{"date":"2018-04-26","open":2.002454,"high":2.03349,"low":1.993343,"close":2.023628},{"date":"2018-04-27","open":2.029947,"high":2.03477,"low":2.004682,"close":2.017463},{"date":"2018-04-30","open":2.026065,"high":2.046899,"low":1.997164,"close":2.007315},{"date":"2018-05-01","open":2.008328,"high":2.038908,"low":1.992872,"close":2.031527},{"date":"2018-05-02","open":2.034836,"high":2.040075,"low":2.001445,"close":2.018742},{"date":"2018-05-03","open":2.013083,"high":2.020487,"low":1.967111,"close":2.003299},{"date":"2018-05-04","open":1.996839,"high":2.041215,"low":1.985967,"close":2.025877},{"date":"2018-05-07","open":2.036268,"high":2.047421,"low":2.018559,"close":2.03381},{"date":"2018-05-08","open":2.032007,"high":2.048951,"low":2.013804,"close":2.033889},{"date":"2018-05-09","open":2.036129,"high":2.071208,"low":2.029246,"close":2.054676},{"date":"2018-05-10","open":2.060497,"high":2.080047,"low":2.04363,"close":2.059344},{"date":"2018-05-11","open":2.059843,"high":2.075065,"low":2.048895,"close":2.065359},{"date":"2018-05-14","open":2.077274,"high":2.088742,"low":2.061003,"close":2.071105},{"date":"2018-05-15","open":2.070203,"high":2.110379,"low":2.055153,"close":2.101411},{"date":"2018-05-16","open":2.102643,"high":2.121615,"low":2.092078,"close":2.107983},{"date":"2018-05-17","open":2.107976,"high":2.127695,"low":2.095332,"close":2.109609},{"date":"2018-05-18","open":2.106473,"high":2.116178,"low":2.094133,"close":2.10096},{"date":"2018-05-21","open":2.119964,"high":2.137988,"low":2.108533,"close":2.117135},{"date":"2018-05-22","open":2.118966,"high":2.130392,"low":2.100216,"close":2.1087},{"date":"2018-05-23","open":2.102882,"high":2.124295,"low":2.08683,"close":2.119487},{"date":"2018-05-24","open":2.111606,"high":2.114201,"low":2.072397,"close":2.091199},{"date":"2018-05-25","open":2.08865,"high":2.098938,"low":2.076951,"close":2.08739},{"date":"2018-05-29","open":2.082937,"high":2.087218,"low":2.061146,"close":2.071194},{"date":"2018-05-30","open":2.073847,"high":2.099492,"low":2.064815,"close":2.084967},{"date":"2018-05-31","open":2.083446,"high":2.092621,"low":2.05923,"close":2.07348},{"date":"2018-06-01","open":2.086493,"high":2.116565,"low":2.083614,"close":2.104687},{"date":"2018-06-04","open":2.114344,"high":2.124872,"low":2.104385,"close":2.117375},{"date":"2018-06-05","open":2.120071,"high":2.128032,"low":2.099563,"close":2.110889},{"date":"2018-06-06","open":2.116908,"high":2.136387,"low":2.104326,"close":2.130283},{"date":"2018-06-07","open":2.133016,"high":2.140031,"low":2.110537,"close":2.126147},{"date":"2018-06-08","open":2.125444,"high":2.144591,"low":2.118018,"close":2.133285},{"date":"2018-06-11","open":2.132858,"high":2.149954,"low":2.127138,"close":2.134745},{"date":"2018-06-12","open":2.135378,"high":2.152125,"low":2.12966,"close":2.144721},{"date":"2018-06-13","open":2.145229,"high":2.156408,"low":2.125843,"close":2.132967},{"date":"2018-06-14","open":2.135838,"high":2.143782,"low":2.114638,"close":2.126798},{"date":"2018-06-15","open":2.131671,"high":2.177643,"low":2.103374,"close":2.174157},{"date":"2018-06-18","open":2.158918,"high":2.168808,"low":2.145786,"close":2.166823},{"date":"2018-06-19","open":2.148833,"high":2.172757,"low":2.131792,"close":2.160637},{"date":"2018-06-20","open":2.168426,"high":2.185618,"low":2.161669,"close":2.171299},{"date":"2018-06-21","open":2.181051,"high":2.193663,"low":2.157031,"close":2.164313},{"date":"2018-06-22","open":2.176249,"high":2.179257,"low":2.162187,"close":2.168002},{"date":"2018-06-25","open":2.15606,"high":2.167475,"low":2.1176,"close":2.14128},{"date":"2018-06-26","open":2.147968,"high":2.175191,"low":2.139278,"close":2.16133},{"date":"2018-06-27","open":2.164578,"high":2.193012,"low":2.139139,"close":2.149216},{"date":"2018-06-28","open":2.152752,"high":2.184365,"low":2.143645,"close":2.171311},{"date":"2018-06-29","open":2.182577,"high":2.200064,"low":2.162143,"close":2.166895},{"date":"2018-07-02","open":2.15809,"high":2.19834,"low":2.14953,"close":2.195949},{"date":"2018-07-03","open":2.199107,"high":2.209057,"low":2.154279,"close":2.164515},{"date":"2018-07-05","open":2.169805,"high":2.183974,"low":2.1602,"close":2.176577},{"date":"2018-07-06","open":2.175524,"high":2.205001,"low":2.169116,"close":2.197659},{"date":"2018-07-09","open":2.210417,"high":2.217608,"low":2.187016,"close":2.21036},{"date":"2018-07-10","open":2.215781,"high":2.240587,"low":2.209548,"close":2.225458},{"date":"2018-07-11","open":2.212,"high":2.243626,"low":2.203746,"close":2.229203},{"date":"2018-07-12","open":2.240312,"high":2.25489,"low":2.227362,"close":2.244738},{"date":"2018-07-13","open":2.241669,"high":2.26867,"low":2.236035,"close":2.256937},{"date":"2018-07-16","open":2.254118,"high":2.262125,"low":2.242246,"close":2.257345},{"date":"2018-07-17","open":2.248017,"high":2.295611,"low":2.240173,"close":2.289212},{"date":"2018-07-18","open":2.291239,"high":2.307118,"low":2.282882,"close":2.293037},{"date":"2018-07-19","open":2.289065,"high":2.322665,"low":2.276976,"close":2.29125},{"date":"2018-07-20","open":2.29336,"high":2.311939,"low":2.271998,"close":2.275875},{"date":"2018-07-23","open":2.272607,"high":2.297995,"low":2.262905,"close":2.29029},{"date":"2018-07-24","open":2.303724,"high":2.323282,"low":2.286021,"close":2.301428},{"date":"2018-07-25","open":2.301691,"high":2.328344,"low":2.282857,"close":2.310497},{"date":"2018-07-26","open":2.302095,"high":2.329189,"low":2.2952,"close":2.314955},{"date":"2018-07-27","open":2.325221,"high":2.336788,"low":2.288972,"close":2.304841},{"date":"2018-07-30","open":2.289822,"high":2.298208,"low":2.267328,"close":2.275761},{"date":"2018-07-31","open":2.283405,"high":2.310208,"low":2.268589,"close":2.282985},{"date":"2018-08-01","open":2.28861,"high":2.30793,"low":2.274337,"close":2.291756},{"date":"2018-08-02","open":2.286666,"high":2.328569,"low":2.273447,"close":2.317204},{"date":"2018-08-03","open":2.32699,"high":2.342581,"low":2.301481,"close":2.322065},{"date":"2018-08-06","open":2.324296,"high":2.349547,"low":2.313197,"close":2.340806},{"date":"2018-08-07","open":2.349005,"high":2.355569,"low":2.332696,"close":2.346261},{"date":"2018-08-08","open":2.344129,"high":2.358635,"low":2.331337,"close":2.340459},{"date":"2018-08-09","open":2.338126,"high":2.349376,"low":2.327007,"close":2.339192},{"date":"2018-08-10","open":2.326967,"high":2.342923,"low":2.306972,"close":2.324266},{"date":"2018-08-13","open":2.3272,"high":2.372268,"low":2.308728,"close":2.353766},{"date":"2018-08-14","open":2.354408,"high":2.371432,"low":2.344153,"close":2.365254},{"date":"2018-08-15","open":2.353683,"high":2.396568,"low":2.331522,"close":2.378371},{"date":"2018-08-16","open":2.39344,"high":2.44237,"low":2.381362,"close":2.399231},{"date":"2018-08-17","open":2.40393,"high":2.423106,"low":2.37729,"close":2.406798},{"date":"2018-08-20","open":2.397455,"high":2.403968,"low":2.380078,"close":2.391637},{"date":"2018-08-21","open":2.389969,"high":2.405786,"low":2.37592,"close":2.3858},{"date":"2018-08-22","open":2.378213,"high":2.391211,"low":2.363497,"close":2.37831},{"date":"2018-08-23","open":2.378026,"high":2.410334,"low":2.371639,"close":2.392781},{"date":"2018-08-24","open":2.402106,"high":2.417957,"low":2.355068,"close":2.369315},{"date":"2018-08-27","open":2.375208,"high":2.396634,"low":2.366828,"close":2.382187},{"date":"2018-08-28","open":2.38273,"high":2.408169,"low":2.370361,"close":2.385968},{"date":"2018-08-29","open":2.403962,"high":2.417122,"low":2.38807,"close":2.405316},{"date":"2018-08-30","open":2.398928,"high":2.42281,"low":2.38486,"close":2.407577},{"date":"2018-08-31","open":2.402694,"high":2.413687,"low":2.380221,"close":2.404508},{"date":"2018-09-04","open":2.426671,"high":2.437331,"low":2.416762,"close":2.428708},{"date":"2018-09-05","open":2.415294,"high":2.419099,"low":2.389072,"close":2.404562},{"date":"2018-09-06","open":2.402195,"high":2.409038,"low":2.364385,"close":2.389812},{"date":"2018-09-07","open":2.379114,"high":2.405781,"low":2.368999,"close":2.392269},{"date":"2018-09-10","open":2.399758,"high":2.413417,"low":2.389051,"close":2.398008},{"date":"2018-09-11","open":2.392178,"high":2.425187,"low":2.379465,"close":2.402171},{"date":"2018-09-12","open":2.399909,"high":2.417042,"low":2.371859,"close":2.385763},{"date":"2018-09-13","open":2.389352,"high":2.412249,"low":2.377989,"close":2.403725},{"date":"2018-09-14","open":2.408735,"high":2.428237,"low":2.385706,"close":2.4186},{"date":"2018-09-17","open":2.420262,"high":2.425595,"low":2.385848,"close":2.395754},{"date":"2018-09-18","open":2.39617,"high":2.425369,"low":2.392344,"close":2.414423},{"date":"2018-09-19","open":2.416528,"high":2.422525,"low":2.39787,"close":2.406646},{"date":"2018-09-20","open":2.415395,"high":2.435317,"low":2.406635,"close":2.419508},{"date":"2018-09-21","open":2.422869,"high":2.458955,"low":2.407559,"close":2.43875},{"date":"2018-09-24","open":2.426769,"high":2.439338,"low":2.409522,"close":2.423921},{"date":"2018-09-25","open":2.428518,"high":2.433988,"low":2.412203,"close":2.419351},{"date":"2018-09-26","open":2.419726,"high":2.453666,"low":2.405568,"close":2.423459},{"date":"2018-09-27","open":2.428601,"high":2.468978,"low":2.41915,"close":2.454101},{"date":"2018-09-28","open":2.451997,"high":2.466039,"low":2.426962,"close":2.436031},{"date":"2018-10-01","open":2.446526,"high":2.472065,"low":2.438705,"close":2.454133},{"date":"2018-10-02","open":2.451413,"high":2.458832,"low":2.408125,"close":2.422063},{"date":"2018-10-03","open":2.428906,"high":2.449067,"low":2.409767,"close":2.432048},{"date":"2018-10-04","open":2.429957,"high":2.433961,"low":2.382027,"close":2.414789},{"date":"2018-10-05","open":2.411348,"high":2.422883,"low":2.371706,"close":2.393472},{"date":"2018-10-08","open":2.384627,"high":2.436298,"low":2.369272,"close":2.426746},{"date":"2018-10-09","open":2.417807,"high":2.439601,"low":2.403638,"close":2.417407},{"date":"2018-10-10","open":2.409575,"high":2.418191,"low":2.323427,"close":2.334238},{"date":"2018-10-11","open":2.318115,"high":2.339617,"low":2.203667,"close":2.222524},{"date":"2018-10-12","open":2.256691,"high":2.276528,"low":2.22249,"close":2.264427},{"date":"2018-10-15","open":2.263208,"high":2.274656,"low":2.222516,"close":2.235869},{"date":"2018-10-16","open":2.24872,"high":2.294267,"low":2.238781,"close":2.282632},{"date":"2018-10-17","open":2.289634,"high":2.301986,"low":2.256314,"close":2.288749},{"date":"2018-10-18","open":2.286414,"high":2.296832,"low":2.233447,"close":2.250858},{"date":"2018-10-19","open":2.259206,"high":2.281659,"low":2.236666,"close":2.252608},{"date":"2018-10-22","open":2.254319,"high":2.272604,"low":2.230423,"close":2.250433},{"date":"2018-10-23","open":2.221068,"high":2.248746,"low":2.16527,"close":2.215952},{"date":"2018-10-24","open":2.219055,"high":2.232834,"low":2.142076,"close":2.157501},{"date":"2018-10-25","open":2.163092,"high":2.212678,"low":2.148019,"close":2.195367},{"date":"2018-10-26","open":2.160735,"high":2.184487,"low":2.109278,"close":2.151392},{"date":"2018-10-29","open":2.169727,"high":2.207691,"low":2.103701,"close":2.151556},{"date":"2018-10-30","open":2.143583,"high":2.198649,"low":2.138207,"close":2.189366},{"date":"2018-10-31","open":2.209194,"high":2.25539,"low":2.208653,"close":2.231885},{"date":"2018-11-01","open":2.23375,"high":2.254477,"low":2.18579,"close":2.212474},{"date":"2018-11-02","open":2.222497,"high":2.238731,"low":2.180588,"close":2.207946},{"date":"2018-11-05","open":2.208481,"high":2.23402,"low":2.197558,"close":2.222113},{"date":"2018-11-06","open":2.220204,"high":2.250649,"low":2.211246,"close":2.246962},{"date":"2018-11-07","open":2.257409,"high":2.299583,"low":2.240092,"close":2.290136},{"date":"2018-11-08","open":2.285884,"high":2.30566,"low":2.275124,"close":2.291103},{"date":"2018-11-09","open":2.282202,"high":2.314529,"low":2.25726,"close":2.301018},{"date":"2018-11-12","open":2.291936,"high":2.312169,"low":2.245875,"close":2.265243},{"date":"2018-11-13","open":2.272958,"high":2.302022,"low":2.252161,"close":2.26584},{"date":"2018-11-14","open":2.276272,"high":2.29263,"low":2.206499,"close":2.232526},{"date":"2018-11-15","open":2.222743,"high":2.266076,"low":2.194536,"close":2.247078},{"date":"2018-11-16","open":2.238587,"high":2.263121,"low":2.212202,"close":2.237343},{"date":"2018-11-19","open":2.233551,"high":2.243053,"low":2.185968,"close":2.195976},{"date":"2018-11-20","open":2.167728,"high":2.187528,"low":2.140317,"close":2.163356},{"date":"2018-11-21","open":2.174198,"high":2.188944,"low":2.15275,"close":2.157923},{"date":"2018-11-23","open":2.150033,"high":2.168346,"low":2.148179,"close":2.156069},{"date":"2018-11-26","open":2.165185,"high":2.18904,"low":2.156902,"close":2.18705},{"date":"2018-11-27","open":2.178758,"high":2.214405,"low":2.16772,"close":2.210458},{"date":"2018-11-28","open":2.216462,"high":2.266832,"low":2.186511,"close":2.242391},{"date":"2018-11-29","open":2.230438,"high":2.244844,"low":2.204988,"close":2.22513},{"date":"2018-11-30","open":2.226002,"high":2.259682,"low":2.219771,"close":2.251362},{"date":"2018-12-03","open":2.272764,"high":2.28288,"low":2.235876,"close":2.251025},{"date":"2018-12-04","open":2.250611,"high":2.254353,"low":2.162068,"close":2.165939},{"date":"2018-12-06","open":2.142808,"high":2.174315,"low":2.097392,"close":2.167859},{"date":"2018-12-07","open":2.164959,"high":2.179736,"low":2.08882,"close":2.102092},{"date":"2018-12-10","open":2.095301,"high":2.123274,"low":2.05573,"close":2.111189},{"date":"2018-12-11","open":2.131893,"high":2.146693,"low":2.088519,"close":2.11416},{"date":"2018-12-12","open":2.12948,"high":2.153348,"low":2.115807,"close":2.120856},{"date":"2018-12-13","open":2.12577,"high":2.145765,"low":2.106951,"close":2.124852},{"date":"2018-12-14","open":2.110159,"high":2.131072,"low":2.079564,"close":2.094369},{"date":"2018-12-17","open":2.084607,"high":2.098701,"low":2.020875,"close":2.033823},{"date":"2018-12-18","open":2.048412,"high":2.060841,"low":2.015711,"close":2.031078},{"date":"2018-12-19","open":2.031951,"high":2.076038,"low":1.971922,"close":1.995352},{"date":"2018-12-20","open":2.002221,"high":2.013826,"low":1.921735,"close":1.946068},{"date":"2018-12-21","open":1.951231,"high":1.992212,"low":1.902188,"close":1.920849},{"date":"2018-12-24","open":1.904148,"high":1.912968,"low":1.845592,"close":1.84864},{"date":"2018-12-26","open":1.855611,"high":1.947104,"low":1.829977,"close":1.938492},{"date":"2018-12-27","open":1.923077,"high":1.961311,"low":1.871052,"close":1.942729},{"date":"2018-12-28","open":1.955219,"high":1.97436,"low":1.924877,"close":1.937443},{"date":"2018-12-31","open":1.947732,"high":1.960803,"low":1.929903,"close":1.95649},{"date":"2019-01-02","open":1.927595,"high":1.967429,"low":1.911286,"close":1.9547},{"date":"2019-01-03","open":1.93397,"high":1.938075,"low":1.884463,"close":1.890555},{"date":"2019-01-04","open":1.908469,"high":1.985815,"low":1.902745,"close":1.969155},{"date":"2019-01-07","open":1.970171,"high":1.998411,"low":1.946461,"close":1.976657},{"date":"2019-01-08","open":1.990937,"high":2.01517,"low":1.972712,"close":2.00203},{"date":"2019-01-09","open":2.006065,"high":2.026169,"low":1.983699,"close":2.000743},{"date":"2019-01-10","open":1.987727,"high":2.018979,"low":1.973821,"close":2.016964},{"date":"2019-01-11","open":2.010026,"high":2.017304,"low":1.989195,"close":2.013385},{"date":"2019-01-14","open":2.003346,"high":2.01081,"low":1.982423,"close":2.000008},{"date":"2019-01-15","open":2.000232,"high":2.031154,"low":1.996525,"close":2.026001},{"date":"2019-01-16","open":2.027567,"high":2.039267,"low":2.016891,"close":2.022028},{"date":"2019-01-17","open":2.016601,"high":2.05314,"low":2.012633,"close":2.039743},{"date":"2019-01-18","open":2.052225,"high":2.090048,"low":2.048893,"close":2.082263},{"date":"2019-01-22","open":2.072421,"high":2.072421,"low":2.039484,"close":2.052943},{"date":"2019-01-23","open":2.057823,"high":2.076536,"low":2.031773,"close":2.055062},{"date":"2019-01-24","open":2.057896,"high":2.075747,"low":2.046117,"close":2.064643},{"date":"2019-01-25","open":2.075963,"high":2.089593,"low":2.038768,"close":2.052816},{"date":"2019-01-28","open":2.030999,"high":2.040085,"low":2.012779,"close":2.028893},{"date":"2019-01-29","open":2.030626,"high":2.036514,"low":2.007209,"close":2.016961},{"date":"2019-01-30","open":2.014897,"high":2.048298,"low":1.993331,"close":2.038046},{"date":"2019-01-31","open":2.026173,"high":2.04882,"low":2.012358,"close":2.040522},{"date":"2019-02-01","open":2.037949,"high":2.057141,"low":2.030477,"close":2.047145},{"date":"2019-02-04","open":2.046341,"high":2.075867,"low":2.038947,"close":2.065391},{"date":"2019-02-05","open":2.071947,"high":2.083191,"low":2.062097,"close":2.075273},{"date":"2019-02-06","open":2.07295,"high":2.090776,"low":2.063906,"close":2.078218},{"date":"2019-02-07","open":2.073026,"high":2.081537,"low":2.042301,"close":2.059085},{"date":"2019-02-08","open":2.048513,"high":2.064865,"low":2.032459,"close":2.053758},{"date":"2019-02-11","open":2.05781,"high":2.079451,"low":2.050345,"close":2.065554},{"date":"2019-02-12","open":2.075793,"high":2.097855,"low":2.065243,"close":2.088836},{"date":"2019-02-13","open":2.092597,"high":2.111345,"low":2.079617,"close":2.0934},{"date":"2019-02-14","open":2.094914,"high":2.113819,"low":2.073197,"close":2.089756},{"date":"2019-02-15","open":2.098244,"high":2.111892,"low":2.081943,"close":2.099387},{"date":"2019-02-19","open":2.09651,"high":2.110814,"low":2.064988,"close":2.074293},{"date":"2019-02-20","open":2.067899,"high":2.082311,"low":2.055164,"close":2.065954},{"date":"2019-02-21","open":2.072177,"high":2.102003,"low":2.056498,"close":2.089833},{"date":"2019-02-22","open":2.097353,"high":2.110742,"low":2.080795,"close":2.095341},{"date":"2019-02-25","open":2.105526,"high":2.119709,"low":2.093782,"close":2.103129},{"date":"2019-02-26","open":2.099677,"high":2.114764,"low":2.093568,"close":2.103049},{"date":"2019-02-27","open":2.09429,"high":2.12057,"low":2.083431,"close":2.113518},{"date":"2019-02-28","open":2.109488,"high":2.126126,"low":2.093845,"close":2.115713},{"date":"2019-03-01","open":2.127115,"high":2.174568,"low":2.117265,"close":2.158013},{"date":"2019-03-04","open":2.174266,"high":2.194174,"low":2.132085,"close":2.169173},{"date":"2019-03-05","open":2.16991,"high":2.18131,"low":2.156338,"close":2.171441},{"date":"2019-03-06","open":2.165014,"high":2.1726,"low":2.143281,"close":2.152415},{"date":"2019-03-07","open":2.149095,"high":2.160564,"low":2.123984,"close":2.137415},{"date":"2019-03-08","open":2.122321,"high":2.134513,"low":2.091962,"close":2.111191},{"date":"2019-03-11","open":2.116477,"high":2.157136,"low":2.114848,"close":2.155759},{"date":"2019-03-12","open":2.154716,"high":2.165882,"low":2.13936,"close":2.150466},{"date":"2019-03-13","open":2.150699,"high":2.169183,"low":2.134629,"close":2.146888},{"date":"2019-03-14","open":2.146147,"high":2.17795,"low":2.139556,"close":2.168543},{"date":"2019-03-15","open":2.169489,"high":2.188088,"low":2.151719,"close":2.166306},{"date":"2019-03-18","open":2.167903,"high":2.184445,"low":2.159631,"close":2.176673},{"date":"2019-03-19","open":2.178998,"high":2.190631,"low":2.153853,"close":2.16806},{"date":"2019-03-20","open":2.167948,"high":2.19054,"low":2.135158,"close":2.169647},{"date":"2019-03-21","open":2.148031,"high":2.19551,"low":2.134055,"close":2.183799},{"date":"2019-03-22","open":2.17255,"high":2.178462,"low":2.130121,"close":2.134199},{"date":"2019-03-25","open":2.128996,"high":2.143896,"low":2.102695,"close":2.115802},{"date":"2019-03-26","open":2.128384,"high":2.156749,"low":2.119418,"close":2.143316},{"date":"2019-03-27","open":2.143622,"high":2.161371,"low":2.113831,"close":2.14085},{"date":"2019-03-28","open":2.136426,"high":2.180244,"low":2.124142,"close":2.173581},{"date":"2019-03-29","open":2.183992,"high":2.19626,"low":2.160992,"close":2.182826},{"date":"2019-04-01","open":2.195984,"high":2.222618,"low":2.188392,"close":2.215415},{"date":"2019-04-02","open":2.219656,"high":2.227918,"low":2.203955,"close":2.213401},{"date":"2019-04-03","open":2.217665,"high":2.231956,"low":2.205674,"close":2.218328},{"date":"2019-04-04","open":2.220326,"high":2.242416,"low":2.2077,"close":2.22467},{"date":"2019-04-05","open":2.224574,"high":2.245781,"low":2.221444,"close":2.232742},{"date":"2019-04-08","open":2.229094,"high":2.235392,"low":2.2026,"close":2.224265},{"date":"2019-04-09","open":2.217717,"high":2.219652,"low":2.192712,"close":2.199954},{"date":"2019-04-10","open":2.202545,"high":2.214846,"low":2.189952,"close":2.198196},{"date":"2019-04-11","open":2.203536,"high":2.23793,"low":2.194799,"close":2.233295},{"date":"2019-04-12","open":2.238663,"high":2.25065,"low":2.23106,"close":2.244758},{"date":"2019-04-15","open":2.247543,"high":2.263752,"low":2.236319,"close":2.25012},{"date":"2019-04-16","open":2.256167,"high":2.286209,"low":2.245653,"close":2.27612},{"date":"2019-04-17","open":2.279047,"high":2.288269,"low":2.258365,"close":2.271656},{"date":"2019-04-18","open":2.27614,"high":2.284682,"low":2.259827,"close":2.276669},{"date":"2019-04-22","open":2.268216,"high":2.280716,"low":2.25942,"close":2.276119},{"date":"2019-04-23","open":2.278771,"high":2.315885,"low":2.274955,"close":2.304178},{"date":"2019-04-24","open":2.30226,"high":2.311555,"low":2.284727,"close":2.287987},{"date":"2019-04-25","open":2.292034,"high":2.30011,"low":2.267154,"close":2.286606},{"date":"2019-04-26","open":2.287397,"high":2.303981,"low":2.260098,"close":2.281099},{"date":"2019-04-29","open":2.281288,"high":2.304493,"low":2.280157,"close":2.296551},{"date":"2019-04-30","open":2.29124,"high":2.300601,"low":2.269919,"close":2.291227},{"date":"2019-05-01","open":2.297176,"high":2.317874,"low":2.267225,"close":2.276694},{"date":"2019-05-02","open":2.285616,"high":2.313328,"low":2.267078,"close":2.293648},{"date":"2019-05-03","open":2.303562,"high":2.322971,"low":2.281494,"close":2.298946},{"date":"2019-05-06","open":2.269379,"high":2.298193,"low":2.251212,"close":2.284211},{"date":"2019-05-07","open":2.271546,"high":2.277406,"low":2.223724,"close":2.243349},{"date":"2019-05-08","open":2.239896,"high":2.263678,"low":2.222525,"close":2.247089},{"date":"2019-05-09","open":2.230938,"high":2.24615,"low":2.200124,"close":2.233676},{"date":"2019-05-10","open":2.228093,"high":2.251974,"low":2.189716,"close":2.238154},{"date":"2019-05-13","open":2.204603,"high":2.214746,"low":2.151305,"close":2.159986},{"date":"2019-05-14","open":2.167989,"high":2.203925,"low":2.162337,"close":2.186539},{"date":"2019-05-15","open":2.172866,"high":2.209864,"low":2.162618,"close":2.196764},{"date":"2019-05-16","open":2.200663,"high":2.252102,"low":2.197953,"close":2.236293},{"date":"2019-05-17","open":2.220789,"high":2.263832,"low":2.214298,"close":2.241538},{"date":"2019-05-20","open":2.224436,"high":2.24131,"low":2.214021,"close":2.22362},{"date":"2019-05-21","open":2.233717,"high":2.260741,"low":2.233717,"close":2.249733},{"date":"2019-05-22","open":2.241102,"high":2.252728,"low":2.232488,"close":2.241618},{"date":"2019-05-23","open":2.227308,"high":2.229935,"low":2.179699,"close":2.195612},{"date":"2019-05-24","open":2.207302,"high":2.219639,"low":2.195213,"close":2.201667},{"date":"2019-05-28","open":2.217023,"high":2.225233,"low":2.194736,"close":2.19537},{"date":"2019-05-29","open":2.181758,"high":2.184003,"low":2.152241,"close":2.172537},{"date":"2019-05-30","open":2.168656,"high":2.188086,"low":2.146024,"close":2.157892},{"date":"2019-05-31","open":2.138996,"high":2.142344,"low":2.096593,"close":2.099047},{"date":"2019-06-03","open":2.096404,"high":2.107766,"low":2.047119,"close":2.06676},{"date":"2019-06-04","open":2.077642,"high":2.117076,"low":2.070789,"close":2.109784},{"date":"2019-06-05","open":2.118546,"high":2.126894,"low":2.076447,"close":2.119189},{"date":"2019-06-06","open":2.11699,"high":2.142342,"low":2.099725,"close":2.11774},{"date":"2019-06-07","open":2.129484,"high":2.16216,"low":2.109019,"close":2.134567},{"date":"2019-06-10","open":2.151678,"high":2.185681,"low":2.150637,"close":2.171617},{"date":"2019-06-11","open":2.179959,"high":2.19901,"low":2.158142,"close":2.167758},{"date":"2019-06-12","open":2.166489,"high":2.172184,"low":2.141608,"close":2.154279},{"date":"2019-06-13","open":2.157453,"high":2.167258,"low":2.139562,"close":2.151998},{"date":"2019-06-14","open":2.143944,"high":2.157783,"low":2.113948,"close":2.147252},{"date":"2019-06-17","open":2.147715,"high":2.167642,"low":2.143345,"close":2.151813},{"date":"2019-06-18","open":2.162892,"high":2.183734,"low":2.138712,"close":2.160176},{"date":"2019-06-19","open":2.16273,"high":2.180057,"low":2.130419,"close":2.169677},{"date":"2019-06-20","open":2.161671,"high":2.172967,"low":2.097374,"close":2.114811},{"date":"2019-06-21","open":2.122419,"high":2.138482,"low":2.082005,"close":2.107321},{"date":"2019-06-24","open":2.102301,"high":2.105244,"low":2.065855,"close":2.076823},{"date":"2019-06-25","open":2.069538,"high":2.082199,"low":2.020937,"close":2.056376},{"date":"2019-06-26","open":2.050217,"high":2.087253,"low":2.040052,"close":2.058627},{"date":"2019-06-27","open":2.066723,"high":2.090267,"low":2.062156,"close":2.071473},{"date":"2019-06-28","open":2.075242,"high":2.090004,"low":2.051443,"close":2.080894},{"date":"2019-07-01","open":2.11971,"high":2.150596,"low":2.105871,"close":2.133686},{"date":"2019-07-02","open":2.138696,"high":2.144864,"low":2.075787,"close":2.111513},{"date":"2019-07-03","open":2.090321,"high":2.11765,"low":2.066593,"close":2.108396},{"date":"2019-07-05","open":2.104103,"high":2.153669,"low":2.092625,"close":2.141054},{"date":"2019-07-08","open":2.126888,"high":2.138585,"low":2.106596,"close":2.125679},{"date":"2019-07-09","open":2.121411,"high":2.149117,"low":2.11312,"close":2.127547},{"date":"2019-07-10","open":2.135214,"high":2.157623,"low":2.100218,"close":2.118988},{"date":"2019-07-11","open":2.110773,"high":2.140394,"low":2.090947,"close":2.132587},{"date":"2019-07-12","open":2.135799,"high":2.145902,"low":2.115632,"close":2.134096},{"date":"2019-07-15","open":2.128659,"high":2.141347,"low":2.116467,"close":2.132508},{"date":"2019-07-16","open":2.12661,"high":2.15036,"low":2.113486,"close":2.128713},{"date":"2019-07-17","open":2.134456,"high":2.144623,"low":2.089226,"close":2.096831},{"date":"2019-07-18","open":2.085313,"high":2.118028,"low":2.050831,"close":2.097269},{"date":"2019-07-19","open":2.074335,"high":2.115277,"low":2.046108,"close":2.08636},{"date":"2019-07-22","open":2.087455,"high":2.101694,"low":2.08041,"close":2.091969},{"date":"2019-07-23","open":2.100098,"high":2.124912,"low":2.087858,"close":2.113997},{"date":"2019-07-24","open":2.113894,"high":2.131425,"low":2.095678,"close":2.121073},{"date":"2019-07-25","open":2.114003,"high":2.137559,"low":2.08998,"close":2.123185},{"date":"2019-07-26","open":2.129656,"high":2.143096,"low":2.114395,"close":2.131938},{"date":"2019-07-29","open":2.131409,"high":2.139147,"low":2.110854,"close":2.126845},{"date":"2019-07-30","open":2.089378,"high":2.102865,"low":2.07577,"close":2.089874},{"date":"2019-07-31","open":2.089229,"high":2.121493,"low":2.043155,"close":2.072875},{"date":"2019-08-01","open":2.090572,"high":2.134119,"low":2.019771,"close":2.061966},{"date":"2019-08-02","open":2.019828,"high":2.041941,"low":1.993372,"close":2.011698},{"date":"2019-08-05","open":1.997016,"high":2.000324,"low":1.904522,"close":1.926678},{"date":"2019-08-06","open":1.931794,"high":1.964582,"low":1.915133,"close":1.941632},{"date":"2019-08-07","open":1.922816,"high":1.948508,"low":1.855723,"close":1.897855},{"date":"2019-08-08","open":1.915356,"high":1.957059,"low":1.902629,"close":1.946399},{"date":"2019-08-09","open":1.933182,"high":1.94911,"low":1.906614,"close":1.934803},{"date":"2019-08-12","open":1.926232,"high":1.940198,"low":1.87603,"close":1.900013},{"date":"2019-08-13","open":1.892347,"high":1.976835,"low":1.860843,"close":1.932713},{"date":"2019-08-14","open":1.912855,"high":1.923662,"low":1.850049,"close":1.859275},{"date":"2019-08-15","open":1.864405,"high":1.881492,"low":1.837491,"close":1.859718},{"date":"2019-08-16","open":1.867618,"high":1.911375,"low":1.861913,"close":1.895957},{"date":"2019-08-19","open":1.912988,"high":1.949711,"low":1.912234,"close":1.934143},{"date":"2019-08-20","open":1.937868,"high":1.945196,"low":1.909139,"close":1.913644},{"date":"2019-08-21","open":1.92442,"high":1.944062,"low":1.9217,"close":1.929425},{"date":"2019-08-22","open":1.93794,"high":1.956647,"low":1.917675,"close":1.937653},{"date":"2019-08-23","open":1.929394,"high":1.947445,"low":1.840531,"close":1.851658},{"date":"2019-08-26","open":1.854989,"high":1.87599,"low":1.82492,"close":1.872482},{"date":"2019-08-27","open":1.881962,"high":1.888094,"low":1.840199,"close":1.848924},{"date":"2019-08-28","open":1.843846,"high":1.874938,"low":1.832873,"close":1.86427},{"date":"2019-08-29","open":1.878385,"high":1.917114,"low":1.862848,"close":1.902908},{"date":"2019-08-30","open":1.911048,"high":1.927393,"low":1.889435,"close":1.913469},{"date":"2019-09-03","open":1.910178,"high":1.916101,"low":1.868965,"close":1.879986},{"date":"2019-09-04","open":1.879608,"high":1.905121,"low":1.865573,"close":1.88271},{"date":"2019-09-05","open":1.896119,"high":1.971776,"low":1.895512,"close":1.950836},{"date":"2019-09-06","open":1.953546,"high":1.975925,"low":1.934976,"close":1.965497},{"date":"2019-09-09","open":1.97074,"high":1.985673,"low":1.948674,"close":1.971034},{"date":"2019-09-10","open":1.971473,"high":1.996776,"low":1.959453,"close":1.98732},{"date":"2019-09-11","open":1.995723,"high":2.010135,"low":1.975375,"close":1.996361},{"date":"2019-09-12","open":1.999522,"high":2.018132,"low":1.958569,"close":1.99653},{"date":"2019-09-13","open":1.999476,"high":2.020849,"low":1.980021,"close":2.005595},{"date":"2019-09-16","open":1.980312,"high":1.996934,"low":1.967934,"close":1.983434},{"date":"2019-09-17","open":1.988497,"high":2.002938,"low":1.976059,"close":1.986058},{"date":"2019-09-18","open":1.988143,"high":2.01773,"low":1.96023,"close":1.983593},{"date":"2019-09-19","open":2.004234,"high":2.019642,"low":1.986086,"close":1.996275},{"date":"2019-09-20","open":1.996562,"high":2.003833,"low":1.957809,"close":1.974833},{"date":"2019-09-23","open":1.960894,"high":1.975855,"low":1.943581,"close":1.953497},{"date":"2019-09-24","open":1.962629,"high":1.975296,"low":1.916497,"close":1.926113},{"date":"2019-09-25","open":1.92775,"high":1.983428,"low":1.913962,"close":1.973729},{"date":"2019-09-26","open":1.976127,"high":1.982138,"low":1.950451,"close":1.965166},{"date":"2019-09-27","open":1.974778,"high":2.000475,"low":1.945015,"close":1.966138},{"date":"2019-09-30","open":1.975807,"high":2.02914,"low":1.968597,"close":2.021006},{"date":"2019-10-01","open":2.018735,"high":2.042683,"low":1.96766,"close":1.974647},{"date":"2019-10-02","open":1.969018,"high":1.975535,"low":1.902164,"close":1.914988},{"date":"2019-10-03","open":1.916432,"high":1.938556,"low":1.871766,"close":1.922731},{"date":"2019-10-04","open":1.930775,"high":1.967324,"low":1.91733,"close":1.951226},{"date":"2019-10-07","open":1.938779,"high":1.98202,"low":1.932894,"close":1.953463},{"date":"2019-10-08","open":1.948622,"high":1.960639,"low":1.908969,"close":1.923705},{"date":"2019-10-09","open":1.926732,"high":1.946263,"low":1.91529,"close":1.929799},{"date":"2019-10-10","open":1.931791,"high":1.971291,"low":1.916258,"close":1.957579},{"date":"2019-10-11","open":1.977621,"high":2.025223,"low":1.964901,"close":1.995211},{"date":"2019-10-14","open":1.987808,"high":1.999085,"low":1.97332,"close":1.980602},{"date":"2019-10-15","open":1.985451,"high":2.028147,"low":1.97845,"close":2.019333},{"date":"2019-10-16","open":2.013524,"high":2.024544,"low":1.996122,"close":2.001131},{"date":"2019-10-17","open":2.008279,"high":2.02306,"low":1.993065,"close":2.000901},{"date":"2019-10-18","open":2.003771,"high":2.015723,"low":1.986988,"close":1.998661},{"date":"2019-10-21","open":2.00353,"high":2.025411,"low":1.998632,"close":2.020509},{"date":"2019-10-22","open":2.02402,"high":2.031381,"low":2.007265,"close":2.014111},{"date":"2019-10-23","open":2.00792,"high":2.015684,"low":1.994938,"close":2.008772},{"date":"2019-10-24","open":2.01644,"high":2.023665,"low":1.991121,"close":2.000591},{"date":"2019-10-25","open":1.993707,"high":2.014098,"low":1.973792,"close":2.007939},{"date":"2019-10-28","open":2.01149,"high":2.039858,"low":2.006963,"close":2.03197},{"date":"2019-10-29","open":2.031312,"high":2.051609,"low":2.027126,"close":2.037224},{"date":"2019-10-30","open":2.03941,"high":2.056571,"low":2.018249,"close":2.035658},{"date":"2019-10-31","open":2.032893,"high":2.036698,"low":1.993268,"close":2.005255},{"date":"2019-11-01","open":2.013544,"high":2.037299,"low":2.008374,"close":2.029185},{"date":"2019-11-04","open":2.030441,"high":2.047926,"low":2.026808,"close":2.037105},{"date":"2019-11-05","open":2.038105,"high":2.082765,"low":2.03198,"close":2.072265},{"date":"2019-11-06","open":2.071751,"high":2.074633,"low":2.049529,"close":2.060666},{"date":"2019-11-07","open":2.06891,"high":2.119728,"low":2.062286,"close":2.103914},{"date":"2019-11-08","open":2.097515,"high":2.122917,"low":2.085338,"close":2.114348},{"date":"2019-11-11","open":2.109815,"high":2.1315,"low":2.096102,"close":2.118599},{"date":"2019-11-12","open":2.121904,"high":2.145353,"low":2.110949,"close":2.126876},{"date":"2019-11-13","open":2.117528,"high":2.127204,"low":2.097418,"close":2.114426},{"date":"2019-11-14","open":2.111168,"high":2.119587,"low":2.089637,"close":2.10169},{"date":"2019-11-15","open":2.111502,"high":2.13321,"low":2.10896,"close":2.12493},{"date":"2019-11-18","open":2.124206,"high":2.144837,"low":2.11073,"close":2.121088},{"date":"2019-11-19","open":2.124771,"high":2.134762,"low":2.109683,"close":2.116381},{"date":"2019-11-20","open":2.114932,"high":2.127392,"low":2.08992,"close":2.108574},{"date":"2019-11-21","open":2.107308,"high":2.126716,"low":2.096721,"close":2.120484},{"date":"2019-11-22","open":2.124845,"high":2.130352,"low":2.103475,"close":2.125096},{"date":"2019-11-25","open":2.133771,"high":2.155465,"low":2.132312,"close":2.150896},{"date":"2019-11-26","open":2.154388,"high":2.16797,"low":2.140269,"close":2.150599},{"date":"2019-11-27","open":2.142267,"high":2.161785,"low":2.139684,"close":2.158838},{"date":"2019-11-29","open":2.165094,"high":2.169479,"low":2.142017,"close":2.143136},{"date":"2019-12-02","open":2.138237,"high":2.153932,"low":2.113732,"close":2.119432},{"date":"2019-12-03","open":2.10314,"high":2.112031,"low":2.06381,"close":2.083805},{"date":"2019-12-04","open":2.092435,"high":2.112399,"low":2.082375,"close":2.102932},{"date":"2019-12-05","open":2.107574,"high":2.110589,"low":2.089089,"close":2.101969},{"date":"2019-12-06","open":2.116556,"high":2.153079,"low":2.110429,"close":2.147232},{"date":"2019-12-09","open":2.145933,"high":2.152338,"low":2.133256,"close":2.140733},{"date":"2019-12-10","open":2.13828,"high":2.145964,"low":2.121253,"close":2.133724},{"date":"2019-12-11","open":2.135342,"high":2.143282,"low":2.112039,"close":2.129919},{"date":"2019-12-12","open":2.123601,"high":2.163384,"low":2.104096,"close":2.152123},{"date":"2019-12-13","open":2.153012,"high":2.171737,"low":2.12918,"close":2.139346},{"date":"2019-12-16","open":2.151101,"high":2.164417,"low":2.144581,"close":2.155657},{"date":"2019-12-17","open":2.158179,"high":2.163298,"low":2.148986,"close":2.156234},{"date":"2019-12-18","open":2.158342,"high":2.169491,"low":2.150944,"close":2.158071},{"date":"2019-12-19","open":2.157848,"high":2.170117,"low":2.148553,"close":2.159371},{"date":"2019-12-20","open":2.17396,"high":2.18023,"low":2.165968,"close":2.175177},{"date":"2019-12-23","open":2.176234,"high":2.179166,"low":2.162472,"close":2.165655},{"date":"2019-12-24","open":2.165022,"high":2.168154,"low":2.139874,"close":2.142065},{"date":"2019-12-26","open":2.145887,"high":2.157033,"low":2.126796,"close":2.139402},{"date":"2019-12-27","open":2.141266,"high":2.14796,"low":2.128015,"close":2.13426},{"date":"2019-12-30","open":2.137404,"high":2.141341,"low":2.117418,"close":2.121223},{"date":"2019-12-31","open":2.118456,"high":2.129634,"low":2.100739,"close":2.121187},{"date":"2020-01-02","open":2.133248,"high":2.143936,"low":2.109211,"close":2.131961},{"date":"2020-01-03","open":2.106392,"high":2.121112,"low":2.070114,"close":2.083774},{"date":"2020-01-06","open":2.058968,"high":2.078244,"low":2.020642,"close":2.069276},{"date":"2020-01-07","open":2.068304,"high":2.084078,"low":2.046878,"close":2.056266},{"date":"2020-01-08","open":2.051298,"high":2.103174,"low":2.006242,"close":2.085021},{"date":"2020-01-09","open":2.0967,"high":2.12562,"low":2.088882,"close":2.106865},{"date":"2020-01-10","open":2.112663,"high":2.122577,"low":2.084816,"close":2.093039},{"date":"2020-01-13","open":2.092853,"high":2.125488,"low":2.090992,"close":2.120553},{"date":"2020-01-14","open":2.121497,"high":2.144136,"low":2.114998,"close":2.125566},{"date":"2020-01-15","open":2.121974,"high":2.132984,"low":2.104625,"close":2.11666},{"date":"2020-01-16","open":2.121913,"high":2.142836,"low":2.119638,"close":2.139187},{"date":"2020-01-17","open":2.140155,"high":2.14928,"low":2.125567,"close":2.133961},{"date":"2020-01-21","open":2.129821,"high":2.146867,"low":2.117616,"close":2.133635},{"date":"2020-01-22","open":2.136134,"high":2.1534,"low":2.128504,"close":2.133841},{"date":"2020-01-23","open":2.126993,"high":2.144576,"low":2.106456,"close":2.124403},{"date":"2020-01-24","open":2.132638,"high":2.142422,"low":2.08285,"close":2.096488},{"date":"2020-01-27","open":2.054514,"high":2.068717,"low":2.036326,"close":2.056314},{"date":"2020-01-28","open":2.059566,"high":2.100077,"low":2.056137,"close":2.087043},{"date":"2020-01-29","open":2.100147,"high":2.108496,"low":2.073835,"close":2.084437},{"date":"2020-01-30","open":2.057918,"high":2.08391,"low":2.038599,"close":2.066235},{"date":"2020-01-31","open":2.07953,"high":2.084019,"low":2.014842,"close":2.031312},{"date":"2020-02-03","open":2.025072,"high":2.077574,"low":2.024185,"close":2.05316},{"date":"2020-02-04","open":2.074366,"high":2.12965,"low":2.070439,"close":2.119955},{"date":"2020-02-05","open":2.136694,"high":2.15175,"low":2.11579,"close":2.133792},{"date":"2020-02-06","open":2.144179,"high":2.151645,"low":2.121248,"close":2.13107},{"date":"2020-02-07","open":2.123601,"high":2.137141,"low":2.105539,"close":2.11498},{"date":"2020-02-10","open":2.105775,"high":2.133159,"low":2.09919,"close":2.122248},{"date":"2020-02-11","open":2.136382,"high":2.156676,"low":2.125338,"close":2.138558},{"date":"2020-02-12","open":2.145176,"high":2.161512,"low":2.141408,"close":2.150325},{"date":"2020-02-13","open":2.144158,"high":2.15817,"low":2.124625,"close":2.137028},{"date":"2020-02-14","open":2.139379,"high":2.145108,"low":2.119475,"close":2.130711},{"date":"2020-02-18","open":2.132574,"high":2.136353,"low":2.091635,"close":2.106431},{"date":"2020-02-19","open":2.106424,"high":2.117773,"low":2.09099,"close":2.10085},{"date":"2020-02-20","open":2.093158,"high":2.109517,"low":2.054116,"close":2.081598},{"date":"2020-02-21","open":2.069783,"high":2.072496,"low":2.014678,"close":2.024351},{"date":"2020-02-24","open":1.967156,"high":1.972295,"low":1.900248,"close":1.924067},{"date":"2020-02-25","open":1.949055,"high":1.995691,"low":1.871225,"close":1.895885},{"date":"2020-02-26","open":1.91773,"high":1.956541,"low":1.876163,"close":1.896653},{"date":"2020-02-27","open":1.863993,"high":1.892265,"low":1.790911,"close":1.813553},{"date":"2020-02-28","open":1.772007,"high":1.892404,"low":1.729764,"close":1.885632},{"date":"2020-03-02","open":1.867328,"high":1.960896,"low":1.826928,"close":1.937691},{"date":"2020-03-03","open":1.952371,"high":1.97788,"low":1.803472,"close":1.826423},{"date":"2020-03-04","open":1.857051,"high":1.917781,"low":1.834238,"close":1.905125},{"date":"2020-03-05","open":1.877487,"high":1.88496,"low":1.790409,"close":1.812914},{"date":"2020-03-06","open":1.765704,"high":1.818028,"low":1.714048,"close":1.777308},{"date":"2020-03-09","open":1.692006,"high":1.727316,"low":1.60443,"close":1.639052},{"date":"2020-03-10","open":1.675089,"high":1.756499,"low":1.626123,"close":1.735969},{"date":"2020-03-11","open":1.713212,"high":1.730948,"low":1.619344,"close":1.669232},{"date":"2020-03-12","open":1.610961,"high":1.7053,"low":1.501429,"close":1.559857},{"date":"2020-03-13","open":1.623801,"high":1.802746,"low":1.559778,"close":1.787446},{"date":"2020-03-16","open":1.604163,"high":1.766476,"low":1.5119,"close":1.6052},{"date":"2020-03-17","open":1.603424,"high":1.742583,"low":1.522898,"close":1.657616},{"date":"2020-03-18","open":1.594986,"high":1.665357,"low":1.474156,"close":1.62264},{"date":"2020-03-19","open":1.609387,"high":1.68959,"low":1.543639,"close":1.628737},{"date":"2020-03-20","open":1.652582,"high":1.683026,"low":1.510833,"close":1.552553},{"date":"2020-03-23","open":1.522066,"high":1.549731,"low":1.396712,"close":1.427277},{"date":"2020-03-24","open":1.499194,"high":1.569824,"low":1.380707,"close":1.473585},{"date":"2020-03-25","open":1.475075,"high":1.592013,"low":1.416777,"close":1.515587},{"date":"2020-03-26","open":1.522855,"high":1.636878,"low":1.495199,"close":1.592823},{"date":"2020-03-27","open":1.558077,"high":1.623377,"low":1.529881,"close":1.563982},{"date":"2020-03-30","open":1.538403,"high":1.612623,"low":1.520841,"close":1.598497},{"date":"2020-03-31","open":1.591025,"high":1.663134,"low":1.562439,"close":1.618809},{"date":"2020-04-01","open":1.571713,"high":1.60073,"low":1.517917,"close":1.552407},{"date":"2020-04-02","open":1.534286,"high":1.588027,"low":1.492337,"close":1.542957},{"date":"2020-04-03","open":1.537895,"high":1.562534,"low":1.488359,"close":1.512214},{"date":"2020-04-06","open":1.564775,"high":1.634019,"low":1.500507,"close":1.572513},{"date":"2020-04-07","open":1.60427,"high":1.648858,"low":1.525118,"close":1.579503},{"date":"2020-04-08","open":1.599452,"high":1.652451,"low":1.570527,"close":1.632714},{"date":"2020-04-09","open":1.652478,"high":1.681223,"low":1.574443,"close":1.591636},{"date":"2020-04-13","open":1.597004,"high":1.613769,"low":1.534956,"close":1.567861},{"date":"2020-04-14","open":1.59245,"high":1.632334,"low":1.568146,"close":1.608943},{"date":"2020-04-15","open":1.590148,"high":1.618087,"low":1.569235,"close":1.599448},{"date":"2020-04-16","open":1.605586,"high":1.629229,"low":1.563529,"close":1.616648},{"date":"2020-04-17","open":1.63499,"high":1.702472,"low":1.628065,"close":1.692112},{"date":"2020-04-20","open":1.680815,"high":1.702659,"low":1.641312,"close":1.649813},{"date":"2020-04-21","open":1.625407,"high":1.671792,"low":1.587369,"close":1.621377},{"date":"2020-04-22","open":1.63695,"high":1.660434,"low":1.593176,"close":1.610372},{"date":"2020-04-23","open":1.618439,"high":1.643881,"low":1.583868,"close":1.602956},{"date":"2020-04-24","open":1.604472,"high":1.647566,"low":1.586047,"close":1.634443},{"date":"2020-04-27","open":1.635903,"high":1.678907,"low":1.634145,"close":1.669846},{"date":"2020-04-28","open":1.68752,"high":1.714189,"low":1.651776,"close":1.662635},{"date":"2020-04-29","open":1.692057,"high":1.729809,"low":1.679931,"close":1.715601},{"date":"2020-04-30","open":1.694559,"high":1.736836,"low":1.66521,"close":1.719059},{"date":"2020-05-01","open":1.694178,"high":1.711868,"low":1.645829,"close":1.664242},{"date":"2020-05-04","open":1.64505,"high":1.672787,"low":1.621002,"close":1.659219},{"date":"2020-05-05","open":1.676727,"high":1.709467,"low":1.666987,"close":1.676862},{"date":"2020-05-06","open":1.682014,"high":1.717831,"low":1.65889,"close":1.686953},{"date":"2020-05-07","open":1.707153,"high":1.723333,"low":1.659635,"close":1.669481},{"date":"2020-05-08","open":1.68413,"high":1.721661,"low":1.672648,"close":1.709435},{"date":"2020-05-11","open":1.708945,"high":1.739998,"low":1.694153,"close":1.725671},{"date":"2020-05-12","open":1.729118,"high":1.739486,"low":1.671573,"close":1.68158},{"date":"2020-05-13","open":1.680856,"high":1.689081,"low":1.617811,"close":1.642974},{"date":"2020-05-14","open":1.62181,"high":1.662471,"low":1.584105,"close":1.63852},{"date":"2020-05-15","open":1.627811,"high":1.649591,"low":1.599353,"close":1.63053},{"date":"2020-05-18","open":1.657957,"high":1.716353,"low":1.640872,"close":1.703131},{"date":"2020-05-19","open":1.699671,"high":1.716194,"low":1.668389,"close":1.674462},{"date":"2020-05-20","open":1.68856,"high":1.708882,"low":1.68049,"close":1.696028},{"date":"2020-05-21","open":1.695467,"high":1.736431,"low":1.677553,"close":1.712358},{"date":"2020-05-22","open":1.708024,"high":1.716552,"low":1.684036,"close":1.702939},{"date":"2020-05-26","open":1.740083,"high":1.772478,"low":1.730868,"close":1.75491},{"date":"2020-05-27","open":1.770683,"high":1.802785,"low":1.733452,"close":1.774788},{"date":"2020-05-28","open":1.766151,"high":1.78411,"low":1.733899,"close":1.753012},{"date":"2020-05-29","open":1.745928,"high":1.767327,"low":1.709097,"close":1.737917},{"date":"2020-06-01","open":1.736644,"high":1.762304,"low":1.721488,"close":1.745832},{"date":"2020-06-02","open":1.751003,"high":1.783027,"low":1.736847,"close":1.776713},{"date":"2020-06-03","open":1.787449,"high":1.852298,"low":1.782104,"close":1.83181},{"date":"2020-06-04","open":1.82732,"high":1.841727,"low":1.787397,"close":1.801754},{"date":"2020-06-05","open":1.838587,"high":1.92123,"low":1.836026,"close":1.89776},{"date":"2020-06-08","open":1.897148,"high":1.923681,"low":1.871633,"close":1.895719},{"date":"2020-06-09","open":1.885862,"high":1.898392,"low":1.846369,"close":1.862582},{"date":"2020-06-10","open":1.869463,"high":1.880445,"low":1.818618,"close":1.853978},{"date":"2020-06-11","open":1.788349,"high":1.808122,"low":1.709209,"close":1.725543},{"date":"2020-06-12","open":1.771481,"high":1.787073,"low":1.702493,"close":1.750596},{"date":"2020-06-15","open":1.71986,"high":1.80504,"low":1.700688,"close":1.775469},{"date":"2020-06-16","open":1.807424,"high":1.831484,"low":1.766531,"close":1.799447},{"date":"2020-06-17","open":1.807255,"high":1.829127,"low":1.786943,"close":1.793898},{"date":"2020-06-18","open":1.787174,"high":1.81111,"low":1.768528,"close":1.79963},{"date":"2020-06-19","open":1.815406,"high":1.8258,"low":1.750872,"close":1.767108},{"date":"2020-06-22","open":1.752418,"high":1.779823,"low":1.730967,"close":1.765093},{"date":"2020-06-23","open":1.778401,"high":1.79429,"low":1.750123,"close":1.757177},{"date":"2020-06-24","open":1.745349,"high":1.759296,"low":1.688174,"close":1.718399},{"date":"2020-06-25","open":1.719009,"high":1.749476,"low":1.699264,"close":1.741647},{"date":"2020-06-26","open":1.731575,"high":1.752412,"low":1.682135,"close":1.690193},{"date":"2020-06-29","open":1.687117,"high":1.719049,"low":1.675458,"close":1.714148},{"date":"2020-06-30","open":1.709562,"high":1.753161,"low":1.689484,"close":1.721905},{"date":"2020-07-01","open":1.726566,"high":1.76958,"low":1.715534,"close":1.750581},{"date":"2020-07-02","open":1.767083,"high":1.79234,"low":1.743886,"close":1.748609},{"date":"2020-07-06","open":1.764506,"high":1.779773,"low":1.762633,"close":1.77787},{"date":"2020-07-07","open":1.765115,"high":1.787643,"low":1.735658,"close":1.737842},{"date":"2020-07-08","open":1.744051,"high":1.758399,"low":1.714138,"close":1.741151},{"date":"2020-07-09","open":1.7463,"high":1.766937,"low":1.706765,"close":1.74745},{"date":"2020-07-10","open":1.743237,"high":1.773905,"low":1.726043,"close":1.767601},{"date":"2020-07-13","open":1.777243,"high":1.795305,"low":1.731598,"close":1.739276},{"date":"2020-07-14","open":1.740034,"high":1.787142,"low":1.723229,"close":1.763273},{"date":"2020-07-15","open":1.781227,"high":1.795055,"low":1.759143,"close":1.778895},{"date":"2020-07-16","open":1.769544,"high":1.794989,"low":1.761144,"close":1.78613},{"date":"2020-07-17","open":1.794318,"high":1.801203,"low":1.767269,"close":1.781619},{"date":"2020-07-20","open":1.779115,"high":1.803725,"low":1.763277,"close":1.789281},{"date":"2020-07-21","open":1.796285,"high":1.803483,"low":1.760404,"close":1.766527},{"date":"2020-07-22","open":1.766258,"high":1.780207,"low":1.737953,"close":1.756485},{"date":"2020-07-23","open":1.748044,"high":1.760501,"low":1.698193,"close":1.711989},{"date":"2020-07-24","open":1.70756,"high":1.716171,"low":1.680169,"close":1.694667},{"date":"2020-07-27","open":1.693583,"high":1.706914,"low":1.655209,"close":1.677582},{"date":"2020-07-28","open":1.669645,"high":1.707041,"low":1.628688,"close":1.655065},{"date":"2020-07-29","open":1.654476,"high":1.68703,"low":1.634118,"close":1.668086},{"date":"2020-07-30","open":1.626943,"high":1.665174,"low":1.612303,"close":1.650508},{"date":"2020-07-31","open":1.657099,"high":1.65982,"low":1.605794,"close":1.647173},{"date":"2020-08-03","open":1.64627,"high":1.672099,"low":1.634501,"close":1.658667},{"date":"2020-08-04","open":1.650324,"high":1.667931,"low":1.612784,"close":1.636076},{"date":"2020-08-05","open":1.628557,"high":1.642797,"low":1.602362,"close":1.623857},{"date":"2020-08-06","open":1.617114,"high":1.635447,"low":1.59388,"close":1.618421},{"date":"2020-08-07","open":1.608577,"high":1.655739,"low":1.593299,"close":1.652505},{"date":"2020-08-10","open":1.641256,"high":1.658591,"low":1.618517,"close":1.647531},{"date":"2020-08-11","open":1.653424,"high":1.768958,"low":1.630208,"close":1.712835},{"date":"2020-08-12","open":1.74618,"high":1.807646,"low":1.711096,"close":1.734402},{"date":"2020-08-13","open":1.750091,"high":1.761435,"low":1.703134,"close":1.712053},{"date":"2020-08-14","open":1.715378,"high":1.742308,"low":1.706416,"close":1.729844},{"date":"2020-08-17","open":1.728103,"high":1.746991,"low":1.688934,"close":1.692095},{"date":"2020-08-18","open":1.698957,"high":1.710185,"low":1.6646,"close":1.683861},{"date":"2020-08-19","open":1.687396,"high":1.760963,"low":1.67179,"close":1.712861},{"date":"2020-08-20","open":1.737221,"high":1.757893,"low":1.708874,"close":1.739281},{"date":"2020-08-21","open":1.731443,"high":1.773954,"low":1.721415,"close":1.744818},{"date":"2020-08-24","open":1.754756,"high":1.777548,"low":1.732289,"close":1.769431},{"date":"2020-08-25","open":1.774859,"high":1.794701,"low":1.762173,"close":1.790661},{"date":"2020-08-26","open":1.779252,"high":1.824078,"low":1.754176,"close":1.78168},{"date":"2020-08-27","open":1.775415,"high":1.828683,"low":1.745521,"close":1.803037},{"date":"2020-08-28","open":1.803711,"high":1.819951,"low":1.757095,"close":1.776298},{"date":"2020-08-31","open":1.778069,"high":1.791148,"low":1.759115,"close":1.769084},{"date":"2020-09-01","open":1.777089,"high":1.791606,"low":1.746252,"close":1.782126},{"date":"2020-09-02","open":1.792675,"high":1.850591,"low":1.785109,"close":1.841333},{"date":"2020-09-03","open":1.829104,"high":1.849756,"low":1.751717,"close":1.782981},{"date":"2020-09-04","open":1.782043,"high":1.810549,"low":1.711965,"close":1.77168},{"date":"2020-09-08","open":1.746274,"high":1.776034,"low":1.717978,"close":1.723663},{"date":"2020-09-09","open":1.737558,"high":1.777901,"low":1.718038,"close":1.738687},{"date":"2020-09-10","open":1.745287,"high":1.757954,"low":1.685526,"close":1.699939},{"date":"2020-09-11","open":1.715989,"high":1.732999,"low":1.68609,"close":1.715165},{"date":"2020-09-14","open":1.725876,"high":1.749399,"low":1.705227,"close":1.723043},{"date":"2020-09-15","open":1.733155,"high":1.748558,"low":1.70967,"close":1.729834},{"date":"2020-09-16","open":1.739181,"high":1.751952,"low":1.706044,"close":1.718087},{"date":"2020-09-17","open":1.700986,"high":1.741394,"low":1.690357,"close":1.721632},{"date":"2020-09-18","open":1.720763,"high":1.723269,"low":1.672797,"close":1.691795},{"date":"2020-09-21","open":1.678624,"high":1.742638,"low":1.645066,"close":1.717293},{"date":"2020-09-22","open":1.718237,"high":1.748544,"low":1.698754,"close":1.738085},{"date":"2020-09-23","open":1.742748,"high":1.790598,"low":1.692534,"close":1.732456},{"date":"2020-09-24","open":1.728073,"high":1.771313,"low":1.706337,"close":1.729762},{"date":"2020-09-25","open":1.728339,"high":1.78355,"low":1.717895,"close":1.767379},{"date":"2020-09-28","open":1.789821,"high":1.815537,"low":1.765126,"close":1.780588},{"date":"2020-09-29","open":1.776357,"high":1.785368,"low":1.746924,"close":1.752559},{"date":"2020-09-30","open":1.755575,"high":1.799533,"low":1.750587,"close":1.774202},{"date":"2020-10-01","open":1.790329,"high":1.79745,"low":1.752641,"close":1.764233},{"date":"2020-10-02","open":1.747221,"high":1.777702,"low":1.727849,"close":1.755305},{"date":"2020-10-05","open":1.762138,"high":1.802861,"low":1.749322,"close":1.77522},{"date":"2020-10-06","open":1.777422,"high":1.827047,"low":1.74081,"close":1.760776},{"date":"2020-10-07","open":1.797812,"high":1.825294,"low":1.7791,"close":1.808462},{"date":"2020-10-08","open":1.816503,"high":1.828505,"low":1.79927,"close":1.818812},{"date":"2020-10-09","open":1.822414,"high":1.834742,"low":1.785455,"close":1.805181},{"date":"2020-10-12","open":1.808796,"high":1.845228,"low":1.804481,"close":1.832246},{"date":"2020-10-13","open":1.833658,"high":1.870539,"low":1.813353,"close":1.853652},{"date":"2020-10-14","open":1.854738,"high":1.871586,"low":1.81515,"close":1.829114},{"date":"2020-10-15","open":1.812025,"high":1.843441,"low":1.7985,"close":1.824789},{"date":"2020-10-16","open":1.826476,"high":1.849329,"low":1.813963,"close":1.827429},{"date":"2020-10-19","open":1.835677,"high":1.843185,"low":1.778065,"close":1.792603},{"date":"2020-10-20","open":1.804123,"high":1.833244,"low":1.791641,"close":1.797598},{"date":"2020-10-21","open":1.799493,"high":1.812544,"low":1.773275,"close":1.780544},{"date":"2020-10-22","open":1.78401,"high":1.826908,"low":1.770157,"close":1.813236},{"date":"2020-10-23","open":1.817414,"high":1.829073,"low":1.794424,"close":1.818911},{"date":"2020-10-26","open":1.805572,"high":1.818452,"low":1.760693,"close":1.78463},{"date":"2020-10-27","open":1.786993,"high":1.795708,"low":1.770671,"close":1.773461},{"date":"2020-10-28","open":1.750173,"high":1.788283,"low":1.709134,"close":1.74065},{"date":"2020-10-29","open":1.745497,"high":1.797036,"low":1.729256,"close":1.772007},{"date":"2020-10-30","open":1.763258,"high":1.773697,"low":1.710265,"close":1.739433},{"date":"2020-11-02","open":1.7561,"high":1.777686,"low":1.728818,"close":1.749136},{"date":"2020-11-03","open":1.759254,"high":1.795661,"low":1.744718,"close":1.763589},{"date":"2020-11-04","open":1.783207,"high":1.852615,"low":1.775468,"close":1.815969},{"date":"2020-11-05","open":1.831323,"high":1.855247,"low":1.783626,"close":1.80319},{"date":"2020-11-06","open":1.799149,"high":1.817871,"low":1.776093,"close":1.798145},{"date":"2020-11-09","open":1.83182,"high":1.972938,"low":1.804323,"close":1.914635},{"date":"2020-11-10","open":1.900789,"high":1.913616,"low":1.859236,"close":1.889538},{"date":"2020-11-11","open":1.89927,"high":1.93169,"low":1.889509,"close":1.919134},{"date":"2020-11-12","open":1.911406,"high":1.918106,"low":1.868603,"close":1.888117},{"date":"2020-11-13","open":1.894098,"high":1.919588,"low":1.873916,"close":1.900726},{"date":"2020-11-16","open":1.908279,"high":1.94924,"low":1.896818,"close":1.921236},{"date":"2020-11-17","open":1.912038,"high":1.930987,"low":1.896064,"close":1.914768},{"date":"2020-11-18","open":1.921836,"high":1.945434,"low":1.893286,"close":1.903938},{"date":"2020-11-19","open":1.901394,"high":1.937957,"low":1.89247,"close":1.924185},{"date":"2020-11-20","open":1.919407,"high":1.926325,"low":1.892747,"close":1.899989},{"date":"2020-11-23","open":1.907594,"high":1.963791,"low":1.894811,"close":1.94667},{"date":"2020-11-24","open":1.95812,"high":2.026771,"low":1.95684,"close":2.014524},{"date":"2020-11-25","open":2.013904,"high":2.021294,"low":1.99183,"close":2.01033},{"date":"2020-11-27","open":2.014589,"high":2.058118,"low":1.99743,"close":2.041837},{"date":"2020-11-30","open":2.029361,"high":2.056462,"low":2.004344,"close":2.033595},{"date":"2020-12-01","open":2.047896,"high":2.068404,"low":2.002015,"close":2.013552},{"date":"2020-12-02","open":2.008565,"high":2.027595,"low":1.985531,"close":2.004704},{"date":"2020-12-03","open":2.000262,"high":2.016056,"low":1.979631,"close":1.991592},{"date":"2020-12-04","open":1.989993,"high":2.019214,"low":1.9814,"close":2.010391},{"date":"2020-12-07","open":2.006806,"high":2.0262,"low":1.964164,"close":1.978542},{"date":"2020-12-08","open":1.973662,"high":1.989619,"low":1.957033,"close":1.974639},{"date":"2020-12-09","open":1.976101,"high":2.030626,"low":1.951351,"close":1.997726},{"date":"2020-12-10","open":1.985421,"high":2.008458,"low":1.965904,"close":1.996354},{"date":"2020-12-11","open":1.987,"high":2.006739,"low":1.962091,"close":1.987123},{"date":"2020-12-14","open":1.992016,"high":2.031654,"low":1.975423,"close":1.990879},{"date":"2020-12-15","open":2.002955,"high":2.020941,"low":1.968278,"close":1.991387},{"date":"2020-12-16","open":1.989692,"high":2.008046,"low":1.972497,"close":1.99084},{"date":"2020-12-17","open":1.98761,"high":1.99642,"low":1.951036,"close":1.969149},{"date":"2020-12-18","open":1.968165,"high":1.980286,"low":1.944316,"close":1.963794},{"date":"2020-12-21","open":1.946368,"high":1.991877,"low":1.901925,"close":1.96246},{"date":"2020-12-22","open":1.96393,"high":1.984364,"low":1.945676,"close":1.971481},{"date":"2020-12-23","open":1.979749,"high":1.994325,"low":1.958528,"close":1.964757},{"date":"2020-12-24","open":1.967736,"high":1.977374,"low":1.95471,"close":1.966366},{"date":"2020-12-28","open":1.972989,"high":1.997069,"low":1.95527,"close":1.986471},{"date":"2020-12-29","open":1.99681,"high":2.002623,"low":1.968651,"close":1.979415},{"date":"2020-12-30","open":1.985434,"high":1.992354,"low":1.964302,"close":1.971078},{"date":"2020-12-31","open":1.965914,"high":1.990472,"low":1.95647,"close":1.98199},{"date":"2021-01-04","open":1.972859,"high":1.977855,"low":1.879566,"close":1.901084},{"date":"2021-01-05","open":1.900319,"high":1.928307,"low":1.88813,"close":1.906907},{"date":"2021-01-06","open":1.900963,"high":1.988353,"low":1.888071,"close":1.963816},{"date":"2021-01-07","open":1.959256,"high":1.998191,"low":1.951031,"close":1.987767},{"date":"2021-01-08","open":1.991985,"high":2.093604,"low":1.972269,"close":2.08384},{"date":"2021-01-11","open":2.056418,"high":2.101073,"low":2.041498,"close":2.052955},{"date":"2021-01-12","open":2.060052,"high":2.075814,"low":2.026025,"close":2.061159},{"date":"2021-01-13","open":2.04972,"high":2.074805,"low":2.035158,"close":2.053933},{"date":"2021-01-14","open":2.067068,"high":2.093288,"low":2.041807,"close":2.050092},{"date":"2021-01-15","open":2.050955,"high":2.079321,"low":2.019617,"close":2.059266},{"date":"2021-01-19","open":2.098713,"high":2.111282,"low":2.051316,"close":2.065186},{"date":"2021-01-20","open":2.074145,"high":2.107886,"low":2.038579,"close":2.063675},{"date":"2021-01-21","open":2.06171,"high":2.078843,"low":2.051131,"close":2.064993},{"date":"2021-01-22","open":2.055633,"high":2.097865,"low":2.047472,"close":2.069535},{"date":"2021-01-25","open":2.076042,"high":2.090364,"low":2.033394,"close":2.078137},{"date":"2021-01-26","open":2.08257,"high":2.09555,"low":2.06781,"close":2.079864},{"date":"2021-01-27","open":2.074299,"high":2.098463,"low":2.015922,"close":2.033048},{"date":"2021-01-28","open":2.033212,"high":2.086784,"low":2.01165,"close":2.057017},{"date":"2021-01-29","open":2.047058,"high":2.05195,"low":1.966108,"close":2.007372},{"date":"2021-02-01","open":2.000627,"high":2.0437,"low":1.985938,"close":2.024712},{"date":"2021-02-02","open":2.034686,"high":2.09959,"low":2.031742,"close":2.087002},{"date":"2021-02-03","open":2.088806,"high":2.10235,"low":2.067653,"close":2.087172},{"date":"2021-02-04","open":2.091393,"high":2.169909,"low":2.090026,"close":2.161534},{"date":"2021-02-05","open":2.161456,"high":2.173061,"low":2.133772,"close":2.143867},{"date":"2021-02-08","open":2.141021,"high":2.166641,"low":2.114848,"close":2.134767},{"date":"2021-02-09","open":2.134081,"high":2.140824,"low":2.110105,"close":2.128561},{"date":"2021-02-10","open":2.132829,"high":2.143675,"low":2.092502,"close":2.121821},{"date":"2021-02-11","open":2.123516,"high":2.155124,"low":2.104506,"close":2.143847},{"date":"2021-02-12","open":2.1429,"high":2.175145,"low":2.132558,"close":2.1582},{"date":"2021-02-16","open":2.163551,"high":2.210278,"low":2.151941,"close":2.188176},{"date":"2021-02-17","open":2.185322,"high":2.225018,"low":2.17391,"close":2.217582},{"date":"2021-02-18","open":2.204876,"high":2.220072,"low":2.171864,"close":2.205054},{"date":"2021-02-19","open":2.209602,"high":2.234457,"low":2.17939,"close":2.197991},{"date":"2021-02-22","open":2.180443,"high":2.194378,"low":2.137889,"close":2.143608},{"date":"2021-02-23","open":2.131802,"high":2.171067,"low":2.096513,"close":2.149272},{"date":"2021-02-24","open":2.1461,"high":2.204382,"low":2.128847,"close":2.183342},{"date":"2021-02-25","open":2.169538,"high":2.225194,"low":2.113042,"close":2.156889},{"date":"2021-02-26","open":2.168197,"high":2.25149,"low":2.136396,"close":2.204506},{"date":"2021-03-01","open":2.217515,"high":2.279583,"low":2.186474,"close":2.26455},{"date":"2021-03-02","open":2.26587,"high":2.291687,"low":2.226131,"close":2.232516},{"date":"2021-03-03","open":2.22516,"high":2.279905,"low":2.195883,"close":2.226204},{"date":"2021-03-04","open":2.23515,"high":2.277595,"low":2.162721,"close":2.215835},{"date":"2021-03-05","open":2.237704,"high":2.288586,"low":2.186897,"close":2.261961},{"date":"2021-03-08","open":2.25928,"high":2.319405,"low":2.23087,"close":2.277324},{"date":"2021-03-09","open":2.293771,"high":2.32824,"low":2.241188,"close":2.257231},{"date":"2021-03-10","open":2.270044,"high":2.296758,"low":2.252205,"close":2.26438},{"date":"2021-03-11","open":2.269878,"high":2.306774,"low":2.2529,"close":2.286857},{"date":"2021-03-12","open":2.281035,"high":2.325233,"low":2.265747,"close":2.292906},{"date":"2021-03-15","open":2.283788,"high":2.30926,"low":2.263755,"close":2.295246},{"date":"2021-03-16","open":2.295944,"high":2.308652,"low":2.271439,"close":2.289393},{"date":"2021-03-17","open":2.282988,"high":2.313513,"low":2.248223,"close":2.301036},{"date":"2021-03-18","open":2.266915,"high":2.31249,"low":2.229427,"close":2.260006},{"date":"2021-03-19","open":2.257103,"high":2.27556,"low":2.225961,"close":2.246713},{"date":"2021-03-22","open":2.24363,"high":2.291074,"low":2.240504,"close":2.267183},{"date":"2021-03-23","open":2.264941,"high":2.292407,"low":2.239707,"close":2.266837},{"date":"2021-03-24","open":2.271238,"high":2.288846,"low":2.238056,"close":2.243907},{"date":"2021-03-25","open":2.238253,"high":2.278405,"low":2.208563,"close":2.266257},{"date":"2021-03-26","open":2.270136,"high":2.314516,"low":2.257056,"close":2.294372},{"date":"2021-03-29","open":2.292411,"high":2.337715,"low":2.275915,"close":2.319291},{"date":"2021-03-30","open":2.313684,"high":2.364303,"low":2.300181,"close":2.347894},{"date":"2021-03-31","open":2.353194,"high":2.381452,"low":2.311356,"close":2.315744},{"date":"2021-04-01","open":2.336325,"high":2.356206,"low":2.3053,"close":2.325775},{"date":"2021-04-05","open":2.332046,"high":2.371875,"low":2.32613,"close":2.35881},{"date":"2021-04-06","open":2.356911,"high":2.364443,"low":2.329043,"close":2.337315},{"date":"2021-04-07","open":2.33564,"high":2.358555,"low":2.330875,"close":2.342645},{"date":"2021-04-08","open":2.352439,"high":2.363977,"low":2.320416,"close":2.330321},{"date":"2021-04-09","open":2.331973,"high":2.385879,"low":2.329377,"close":2.366346},{"date":"2021-04-12","open":2.364408,"high":2.392449,"low":2.356443,"close":2.382403},{"date":"2021-04-13","open":2.384309,"high":2.407149,"low":2.357491,"close":2.369873},{"date":"2021-04-14","open":2.371496,"high":2.396635,"low":2.353841,"close":2.375546},{"date":"2021-04-15","open":2.38383,"high":2.406302,"low":2.338055,"close":2.360437},{"date":"2021-04-16","open":2.36522,"high":2.38102,"low":2.336947,"close":2.351123},{"date":"2021-04-19","open":2.349786,"high":2.366586,"low":2.31818,"close":2.351327},{"date":"2021-04-20","open":2.349156,"high":2.35848,"low":2.312657,"close":2.32509},{"date":"2021-04-21","open":2.32051,"high":2.350006,"low":2.294456,"close":2.327489},{"date":"2021-04-22","open":2.324023,"high":2.351905,"low":2.29336,"close":2.320415},{"date":"2021-04-23","open":2.319944,"high":2.370257,"low":2.304058,"close":2.351316},{"date":"2021-04-26","open":2.356303,"high":2.372011,"low":2.345555,"close":2.352463},{"date":"2021-04-27","open":2.351496,"high":2.363916,"low":2.33844,"close":2.353677},{"date":"2021-04-28","open":2.355967,"high":2.384794,"low":2.345756,"close":2.358183},{"date":"2021-04-29","open":2.36048,"high":2.404411,"low":2.333544,"close":2.381649},{"date":"2021-04-30","open":2.368596,"high":2.38082,"low":2.354283,"close":2.365317},{"date":"2021-05-03","open":2.370895,"high":2.384113,"low":2.328106,"close":2.339915},{"date":"2021-05-04","open":2.330493,"high":2.362107,"low":2.294298,"close":2.344966},{"date":"2021-05-05","open":2.348774,"high":2.36688,"low":2.327018,"close":2.3357},{"date":"2021-05-06","open":2.333039,"high":2.358682,"low":2.280507,"close":2.31405},{"date":"2021-05-07","open":2.319235,"high":2.337068,"low":2.277805,"close":2.311254},{"date":"2021-05-10","open":2.303743,"high":2.314335,"low":2.268391,"close":2.279294},{"date":"2021-05-11","open":2.260288,"high":2.289603,"low":2.231495,"close":2.261369},{"date":"2021-05-12","open":2.247062,"high":2.280601,"low":2.199209,"close":2.22901},{"date":"2021-05-13","open":2.24369,"high":2.28466,"low":2.227866,"close":2.25466},{"date":"2021-05-14","open":2.261049,"high":2.299687,"low":2.23571,"close":2.270742},{"date":"2021-05-17","open":2.259017,"high":2.265993,"low":2.216172,"close":2.229219},{"date":"2021-05-18","open":2.230997,"high":2.237269,"low":2.199472,"close":2.209759},{"date":"2021-05-19","open":2.19145,"high":2.222724,"low":2.147417,"close":2.187446},{"date":"2021-05-20","open":2.20438,"high":2.238386,"low":2.186374,"close":2.210064},{"date":"2021-05-21","open":2.219589,"high":2.239598,"low":2.196329,"close":2.214451},{"date":"2021-05-24","open":2.214048,"high":2.244239,"low":2.208888,"close":2.227142},{"date":"2021-05-25","open":2.235775,"high":2.249317,"low":2.199937,"close":2.206602},{"date":"2021-05-26","open":2.2061,"high":2.22278,"low":2.186855,"close":2.207022},{"date":"2021-05-27","open":2.212362,"high":2.228358,"low":2.201825,"close":2.212736},{"date":"2021-05-28","open":2.216428,"high":2.238688,"low":2.202206,"close":2.206534},{"date":"2021-06-01","open":2.21328,"high":2.236961,"low":2.19058,"close":2.20823},{"date":"2021-06-02","open":2.210625,"high":2.223882,"low":2.195978,"close":2.20332},{"date":"2021-06-03","open":2.193892,"high":2.252312,"low":2.179538,"close":2.238216},{"date":"2021-06-04","open":2.245982,"high":2.281445,"low":2.214876,"close":2.235671},{"date":"2021-06-07","open":2.232666,"high":2.246823,"low":2.215387,"close":2.22589},{"date":"2021-06-08","open":2.226446,"high":2.246773,"low":2.206938,"close":2.231451},{"date":"2021-06-09","open":2.234475,"high":2.242677,"low":2.218405,"close":2.226088},{"date":"2021-06-10","open":2.235677,"high":2.270403,"low":2.21773,"close":2.235383},{"date":"2021-06-11","open":2.230874,"high":2.264474,"low":2.220255,"close":2.259757},{"date":"2021-06-14","open":2.26022,"high":2.305678,"low":2.252524,"close":2.280481},{"date":"2021-06-15","open":2.278231,"high":2.297442,"low":2.265407,"close":2.28754},{"date":"2021-06-16","open":2.283111,"high":2.356401,"low":2.252117,"close":2.269099},{"date":"2021-06-17","open":2.328737,"high":2.393965,"low":2.297443,"close":2.378781},{"date":"2021-06-18","open":2.370359,"high":2.387452,"low":2.316258,"close":2.355257},{"date":"2021-06-21","open":2.365471,"high":2.395692,"low":2.335553,"close":2.369617},{"date":"2021-06-22","open":2.369117,"high":2.4028,"low":2.355885,"close":2.38913},{"date":"2021-06-23","open":2.388438,"high":2.400654,"low":2.362124,"close":2.378513},{"date":"2021-06-24","open":2.393977,"high":2.409477,"low":2.380057,"close":2.401356},{"date":"2021-06-25","open":2.407192,"high":2.416622,"low":2.384791,"close":2.407864},{"date":"2021-06-28","open":2.404545,"high":2.42439,"low":2.393298,"close":2.409507},{"date":"2021-06-29","open":2.413543,"high":2.4573,"low":2.409532,"close":2.433545},{"date":"2021-06-30","open":2.43524,"high":2.454044,"low":2.41616,"close":2.425773},{"date":"2021-07-01","open":2.428693,"high":2.446718,"low":2.411534,"close":2.431303},{"date":"2021-07-02","open":2.434093,"high":2.454593,"low":2.409154,"close":2.44061},{"date":"2021-07-06","open":2.438272,"high":2.438272,"low":2.383893,"close":2.421823},{"date":"2021-07-07","open":2.421263,"high":2.431236,"low":2.391885,"close":2.418362},{"date":"2021-07-08","open":2.395537,"high":2.414764,"low":2.357444,"close":2.400189},{"date":"2021-07-09","open":2.400943,"high":2.433263,"low":2.387965,"close":2.413316},{"date":"2021-07-12","open":2.4177,"high":2.449291,"low":2.409735,"close":2.427947},{"date":"2021-07-13","open":2.424902,"high":2.441969,"low":2.402046,"close":2.414062},{"date":"2021-07-14","open":2.422225,"high":2.434307,"low":2.382371,"close":2.396877},{"date":"2021-07-15","open":2.38914,"high":2.399769,"low":2.365504,"close":2.383833},{"date":"2021-07-16","open":2.385661,"high":2.417845,"low":2.358558,"close":2.38411},{"date":"2021-07-19","open":2.371605,"high":2.393538,"low":2.328454,"close":2.353797},{"date":"2021-07-20","open":2.351867,"high":2.402415,"low":2.334219,"close":2.386585},{"date":"2021-07-21","open":2.392097,"high":2.42975,"low":2.387087,"close":2.416929},{"date":"2021-07-22","open":2.417689,"high":2.43868,"low":2.405474,"close":2.41912},{"date":"2021-07-23","open":2.423632,"high":2.467822,"low":2.419617,"close":2.448546},{"date":"2021-07-26","open":2.44664,"high":2.462545,"low":2.431264,"close":2.457926},{"date":"2021-07-27","open":2.457504,"high":2.463398,"low":2.421907,"close":2.445527},{"date":"2021-07-28","open":2.447987,"high":2.465779,"low":2.425102,"close":2.445208},{"date":"2021-07-29","open":2.430908,"high":2.446281,"low":2.396512,"close":2.407207},{"date":"2021-07-30","open":2.398428,"high":2.433539,"low":2.391528,"close":2.418699},{"date":"2021-08-02","open":2.425349,"high":2.445625,"low":2.405008,"close":2.407617},{"date":"2021-08-03","open":2.417845,"high":2.444758,"low":2.405126,"close":2.438206},{"date":"2021-08-04","open":2.434774,"high":2.442167,"low":2.39677,"close":2.426376},{"date":"2021-08-05","open":2.429258,"high":2.461388,"low":2.425249,"close":2.448505},{"date":"2021-08-06","open":2.45147,"high":2.52391,"low":2.451063,"close":2.516318},{"date":"2021-08-09","open":2.514317,"high":2.645801,"low":2.505941,"close":2.567246},{"date":"2021-08-10","open":2.56108,"high":2.58668,"low":2.546872,"close":2.562078},{"date":"2021-08-11","open":2.567141,"high":2.579984,"low":2.525428,"close":2.533742},{"date":"2021-08-12","open":2.536414,"high":2.56041,"low":2.521005,"close":2.546427},{"date":"2021-08-13","open":2.544938,"high":2.548985,"low":2.503406,"close":2.512653},{"date":"2021-08-16","open":2.50556,"high":2.528363,"low":2.47734,"close":2.502911},{"date":"2021-08-17","open":2.494058,"high":2.503855,"low":2.457627,"close":2.488019},{"date":"2021-08-18","open":2.484025,"high":2.504115,"low":2.448956,"close":2.465966},{"date":"2021-08-19","open":2.448975,"high":2.489919,"low":2.433276,"close":2.470865},{"date":"2021-08-20","open":2.473951,"high":2.496826,"low":2.460525,"close":2.489725},{"date":"2021-08-23","open":2.498479,"high":2.525242,"low":2.459947,"close":2.479948},{"date":"2021-08-24","open":2.480859,"high":2.492405,"low":2.473391,"close":2.480636},{"date":"2021-08-25","open":2.487646,"high":2.52338,"low":2.484717,"close":2.510436},{"date":"2021-08-26","open":2.506274,"high":2.523943,"low":2.482221,"close":2.489973},{"date":"2021-08-27","open":2.492257,"high":2.528193,"low":2.455733,"close":2.478357},{"date":"2021-08-30","open":2.47791,"high":2.506829,"low":2.471262,"close":2.499056},{"date":"2021-08-31","open":2.499586,"high":2.512693,"low":2.478621,"close":2.487586},{"date":"2021-09-01","open":2.492872,"high":2.50586,"low":2.480946,"close":2.491239},{"date":"2021-09-02","open":2.496685,"high":2.516385,"low":2.486623,"close":2.504527},{"date":"2021-09-03","open":2.502026,"high":2.507841,"low":2.461375,"close":2.473376},{"date":"2021-09-07","open":2.484187,"high":2.529916,"low":2.471929,"close":2.516861},{"date":"2021-09-08","open":2.5155,"high":2.535915,"low":2.490551,"close":2.516905},{"date":"2021-09-09","open":2.519973,"high":2.537617,"low":2.490889,"close":2.496267},{"date":"2021-09-10","open":2.509142,"high":2.527944,"low":2.46825,"close":2.487908},{"date":"2021-09-13","open":2.500173,"high":2.517928,"low":2.469559,"close":2.490376},{"date":"2021-09-14","open":2.495727,"high":2.519196,"low":2.449718,"close":2.458663},{"date":"2021-09-15","open":2.461801,"high":2.504253,"low":2.454172,"close":2.49649},{"date":"2021-09-16","open":2.493506,"high":2.569963,"low":2.472487,"close":2.546678},{"date":"2021-09-17","open":2.547441,"high":2.559396,"low":2.504672,"close":2.531112},{"date":"2021-09-20","open":2.509948,"high":2.527091,"low":2.434919,"close":2.470649},{"date":"2021-09-21","open":2.47774,"high":2.4995,"low":2.438838,"close":2.44865},{"date":"2021-09-22","open":2.460524,"high":2.502975,"low":2.442088,"close":2.471127},{"date":"2021-09-23","open":2.490815,"high":2.570014,"low":2.479742,"close":2.542565},{"date":"2021-09-24","open":2.545186,"high":2.564717,"low":2.520063,"close":2.543518},{"date":"2021-09-27","open":2.535746,"high":2.554766,"low":2.519274,"close":2.536022},{"date":"2021-09-28","open":2.525451,"high":2.5579,"low":2.477529,"close":2.505111},{"date":"2021-09-29","open":2.515807,"high":2.54812,"low":2.494318,"close":2.530304},{"date":"2021-09-30","open":2.532254,"high":2.54533,"low":2.439796,"close":2.451645},{"date":"2021-10-01","open":2.45684,"high":2.500251,"low":2.429481,"close":2.477843},{"date":"2021-10-04","open":2.467287,"high":2.492138,"low":2.415433,"close":2.432937},{"date":"2021-10-05","open":2.433855,"high":2.498702,"low":2.433442,"close":2.467897},{"date":"2021-10-06","open":2.453604,"high":2.501186,"low":2.429634,"close":2.476757},{"date":"2021-10-07","open":2.485389,"high":2.528522,"low":2.479906,"close":2.501},{"date":"2021-10-08","open":2.507974,"high":2.515979,"low":2.460851,"close":2.498771},{"date":"2021-10-11","open":2.495414,"high":2.523504,"low":2.47606,"close":2.484018},{"date":"2021-10-12","open":2.491053,"high":2.499223,"low":2.453158,"close":2.472944},{"date":"2021-10-13","open":2.475579,"high":2.487553,"low":2.408991,"close":2.431493},{"date":"2021-10-14","open":2.445779,"high":2.483626,"low":2.434514,"close":2.46858},{"date":"2021-10-15","open":2.474651,"high":2.535732,"low":2.4741,"close":2.528626},{"date":"2021-10-18","open":2.525443,"high":2.549991,"low":2.509151,"close":2.540896},{"date":"2021-10-19","open":2.548357,"high":2.563457,"low":2.517587,"close":2.552742},{"date":"2021-10-20","open":2.557036,"high":2.569673,"low":2.528163,"close":2.541425},{"date":"2021-10-21","open":2.542631,"high":2.561594,"low":2.528565,"close":2.553331},{"date":"2021-10-22","open":2.548702,"high":2.556729,"low":2.491876,"close":2.530145},{"date":"2021-10-25","open":2.538006,"high":2.550262,"low":2.504753,"close":2.527385},{"date":"2021-10-26","open":2.531481,"high":2.579097,"low":2.524682,"close":2.550903},{"date":"2021-10-27","open":2.551655,"high":2.569394,"low":2.527296,"close":2.530398},{"date":"2021-10-28","open":2.536743,"high":2.564023,"low":2.517151,"close":2.549884},{"date":"2021-10-29","open":2.538368,"high":2.59991,"low":2.533468,"close":2.581636},{"date":"2021-11-01","open":2.582546,"high":2.595405,"low":2.556362,"close":2.569145},{"date":"2021-11-02","open":2.570392,"high":2.593236,"low":2.566103,"close":2.587823},{"date":"2021-11-03","open":2.588112,"high":2.651953,"low":2.58268,"close":2.642196},{"date":"2021-11-04","open":2.634573,"high":2.646809,"low":2.589896,"close":2.609456},{"date":"2021-11-05","open":2.621477,"high":2.642973,"low":2.572013,"close":2.585607},{"date":"2021-11-08","open":2.582379,"high":2.599471,"low":2.567626,"close":2.572046},{"date":"2021-11-09","open":2.576633,"high":2.585684,"low":2.545711,"close":2.559127},{"date":"2021-11-10","open":2.545794,"high":2.569857,"low":2.475601,"close":2.514045},{"date":"2021-11-11","open":2.516549,"high":2.528074,"low":2.487457,"close":2.494377},{"date":"2021-11-12","open":2.497044,"high":2.537737,"low":2.485182,"close":2.506208},{"date":"2021-11-15","open":2.504165,"high":2.527533,"low":2.494853,"close":2.508732},{"date":"2021-11-16","open":2.509207,"high":2.547245,"low":2.489715,"close":2.535408},{"date":"2021-11-17","open":2.539155,"high":2.539841,"low":2.504229,"close":2.507042},{"date":"2021-11-18","open":2.514426,"high":2.536249,"low":2.494411,"close":2.52742},{"date":"2021-11-19","open":2.530331,"high":2.558155,"low":2.512831,"close":2.537243},{"date":"2021-11-22","open":2.54937,"high":2.631952,"low":2.530356,"close":2.592559},{"date":"2021-11-23","open":2.588944,"high":2.637588,"low":2.566985,"close":2.629611},{"date":"2021-11-24","open":2.612459,"high":2.645927,"low":2.594305,"close":2.634904},{"date":"2021-11-26","open":2.604338,"high":2.612799,"low":2.559691,"close":2.573584},{"date":"2021-11-29","open":2.578404,"high":2.622306,"low":2.567449,"close":2.607702},{"date":"2021-11-30","open":2.596816,"high":2.623092,"low":2.51739,"close":2.570785},{"date":"2021-12-01","open":2.589637,"high":2.623296,"low":2.511706,"close":2.529306},{"date":"2021-12-02","open":2.525356,"high":2.607797,"low":2.523376,"close":2.596642},{"date":"2021-12-03","open":2.593811,"high":2.609304,"low":2.514049,"close":2.544106},{"date":"2021-12-06","open":2.544258,"high":2.5966,"low":2.538016,"close":2.580315},{"date":"2021-12-07","open":2.602962,"high":2.648409,"low":2.588705,"close":2.626072},{"date":"2021-12-08","open":2.627786,"high":2.643144,"low":2.605205,"close":2.632994},{"date":"2021-12-09","open":2.629042,"high":2.647753,"low":2.609025,"close":2.627033},{"date":"2021-12-10","open":2.638991,"high":2.662432,"low":2.607616,"close":2.640083},{"date":"2021-12-13","open":2.640007,"high":2.642969,"low":2.603525,"close":2.610843},{"date":"2021-12-14","open":2.597332,"high":2.638848,"low":2.573762,"close":2.614732},{"date":"2021-12-15","open":2.61666,"high":2.688306,"low":2.588682,"close":2.669226},{"date":"2021-12-16","open":2.654328,"high":2.664859,"low":2.583379,"close":2.596302},{"date":"2021-12-17","open":2.58257,"high":2.597662,"low":2.533579,"close":2.560053},{"date":"2021-12-20","open":2.54855,"high":2.564505,"low":2.510861,"close":2.545425},{"date":"2021-12-21","open":2.565011,"high":2.605681,"low":2.543798,"close":2.599223},{"date":"2021-12-22","open":2.598838,"high":2.630569,"low":2.571849,"close":2.606015},{"date":"2021-12-23","open":2.605206,"high":2.635208,"low":2.596004,"close":2.608484},{"date":"2021-12-27","open":2.615175,"high":2.656626,"low":2.608834,"close":2.648822},{"date":"2021-12-28","open":2.646372,"high":2.662431,"low":2.624089,"close":2.643078},{"date":"2021-12-29","open":2.650637,"high":2.685182,"low":2.642743,"close":2.654259},{"date":"2021-12-30","open":2.6552,"high":2.67728,"low":2.62655,"close":2.634215},{"date":"2021-12-31","open":2.628074,"high":2.636791,"low":2.602244,"close":2.606464},{"date":"2022-01-03","open":2.610863,"high":2.667467,"low":2.595837,"close":2.664608},{"date":"2022-01-04","open":2.667542,"high":2.67984,"low":2.627267,"close":2.641651},{"date":"2022-01-05","open":2.63772,"high":2.653302,"low":2.567018,"close":2.575519},{"date":"2022-01-06","open":2.592174,"high":2.646471,"low":2.578527,"close":2.624665},{"date":"2022-01-07","open":2.622926,"high":2.642985,"low":2.592716,"close":2.602109},{"date":"2022-01-10","open":2.591483,"high":2.611647,"low":2.542863,"close":2.596336},{"date":"2022-01-11","open":2.592095,"high":2.619398,"low":2.544167,"close":2.591735},{"date":"2022-01-12","open":2.596272,"high":2.6173,"low":2.574505,"close":2.586521},{"date":"2022-01-13","open":2.592737,"high":2.618462,"low":2.543505,"close":2.557939},{"date":"2022-01-14","open":2.545409,"high":2.571453,"low":2.522686,"close":2.566942},{"date":"2022-01-18","open":2.54967,"high":2.556001,"low":2.510137,"close":2.525581},{"date":"2022-01-19","open":2.530768,"high":2.549226,"low":2.456858,"close":2.45918},{"date":"2022-01-20","open":2.471252,"high":2.506323,"low":2.422478,"close":2.432829},{"date":"2022-01-21","open":2.429306,"high":2.458171,"low":2.383978,"close":2.400884},{"date":"2022-01-24","open":2.373758,"high":2.414776,"low":2.288807,"close":2.394597},{"date":"2022-01-25","open":2.36854,"high":2.404606,"low":2.312108,"close":2.35166},{"date":"2022-01-26","open":2.385514,"high":2.454787,"low":2.326667,"close":2.377401},{"date":"2022-01-27","open":2.408235,"high":2.473327,"low":2.366037,"close":2.412866},{"date":"2022-01-28","open":2.40953,"high":2.489453,"low":2.384303,"close":2.480606},{"date":"2022-01-31","open":2.471994,"high":2.529337,"low":2.451008,"close":2.513666},{"date":"2022-02-01","open":2.512408,"high":2.533398,"low":2.477499,"close":2.523752},{"date":"2022-02-02","open":2.535756,"high":2.560632,"low":2.507903,"close":2.535149},{"date":"2022-02-03","open":2.509356,"high":2.54005,"low":2.470511,"close":2.481814},{"date":"2022-02-04","open":2.48299,"high":2.533151,"low":2.451537,"close":2.489507},{"date":"2022-02-07","open":2.492118,"high":2.501721,"low":2.450658,"close":2.461231},{"date":"2022-02-08","open":2.459522,"high":2.49522,"low":2.440243,"close":2.473625},{"date":"2022-02-09","open":2.488779,"high":2.514396,"low":2.475097,"close":2.497648},{"date":"2022-02-10","open":2.482683,"high":2.518893,"low":2.432762,"close":2.451333},{"date":"2022-02-11","open":2.466486,"high":2.485492,"low":2.356972,"close":2.398697},{"date":"2022-02-14","open":2.369568,"high":2.390097,"low":2.326054,"close":2.35459},{"date":"2022-02-15","open":2.363795,"high":2.42374,"low":2.353997,"close":2.408722},{"date":"2022-02-16","open":2.401374,"high":2.424425,"low":2.363,"close":2.391135},{"date":"2022-02-17","open":2.380374,"high":2.383302,"low":2.297169,"close":2.302976},{"date":"2022-02-18","open":2.305969,"high":2.327648,"low":2.271507,"close":2.28912},{"date":"2022-02-22","open":2.270709,"high":2.307023,"low":2.231752,"close":2.258412},{"date":"2022-02-23","open":2.274842,"high":2.295759,"low":2.206864,"close":2.21184},{"date":"2022-02-24","open":2.173634,"high":2.286133,"low":2.081786,"close":2.226393},{"date":"2022-02-25","open":2.254592,"high":2.327181,"low":2.226925,"close":2.32287},{"date":"2022-02-28","open":2.266616,"high":2.319438,"low":2.229806,"close":2.301226},{"date":"2022-03-01","open":2.286282,"high":2.300815,"low":2.191714,"close":2.215382},{"date":"2022-03-02","open":2.222053,"high":2.297223,"low":2.215107,"close":2.281923},{"date":"2022-03-03","open":2.278465,"high":2.296698,"low":2.234681,"close":2.253985},{"date":"2022-03-04","open":2.239938,"high":2.248056,"low":2.16972,"close":2.201195},{"date":"2022-03-07","open":2.187015,"high":2.202938,"low":2.09208,"close":2.10486},{"date":"2022-03-08","open":2.10028,"high":2.153762,"low":2.00013,"close":2.041159},{"date":"2022-03-09","open":2.04985,"high":2.170318,"low":2.041624,"close":2.151635},{"date":"2022-03-10","open":2.133957,"high":2.161154,"low":2.089127,"close":2.129334},{"date":"2022-03-11","open":2.139429,"high":2.188621,"low":2.096053,"close":2.11804},{"date":"2022-03-14","open":2.113315,"high":2.176009,"low":2.086284,"close":2.128269},{"date":"2022-03-15","open":2.144045,"high":2.238378,"low":2.140068,"close":2.208867},{"date":"2022-03-16","open":2.23329,"high":2.299968,"low":2.202989,"close":2.282558},{"date":"2022-03-17","open":2.25322,"high":2.293488,"low":2.222271,"close":2.270312},{"date":"2022-03-18","open":2.267267,"high":2.328154,"low":2.255971,"close":2.313336},{"date":"2022-03-21","open":2.321265,"high":2.337654,"low":2.278453,"close":2.312091},{"date":"2022-03-22","open":2.3083,"high":2.367787,"low":2.304254,"close":2.347963},{"date":"2022-03-23","open":2.33906,"high":2.349692,"low":2.286438,"close":2.300232},{"date":"2022-03-24","open":2.299254,"high":2.333323,"low":2.26981,"close":2.303618},{"date":"2022-03-25","open":2.3102,"high":2.340178,"low":2.290504,"close":2.324767},{"date":"2022-03-28","open":2.31842,"high":2.3885,"low":2.305179,"close":2.358759},{"date":"2022-03-29","open":2.39433,"high":2.455807,"low":2.378802,"close":2.422132},{"date":"2022-03-30","open":2.40343,"high":2.410171,"low":2.357374,"close":2.37362},{"date":"2022-03-31","open":2.373933,"high":2.393692,"low":2.317345,"close":2.318531},{"date":"2022-04-01","open":2.337479,"high":2.367388,"low":2.318113,"close":2.363082},{"date":"2022-04-04","open":2.360007,"high":2.38948,"low":2.337871,"close":2.369514},{"date":"2022-04-05","open":2.360218,"high":2.391301,"low":2.316266,"close":2.347663},{"date":"2022-04-06","open":2.331485,"high":2.350454,"low":2.296676,"close":2.33017},{"date":"2022-04-07","open":2.320756,"high":2.350731,"low":2.291961,"close":2.322329},{"date":"2022-04-08","open":2.323399,"high":2.341696,"low":2.292081,"close":2.306887},{"date":"2022-04-11","open":2.289003,"high":2.297777,"low":2.232543,"close":2.264927},{"date":"2022-04-12","open":2.267084,"high":2.289299,"low":2.209785,"close":2.225318},{"date":"2022-04-13","open":2.230043,"high":2.265127,"low":2.212056,"close":2.240434},{"date":"2022-04-14","open":2.245216,"high":2.272614,"low":2.21309,"close":2.224209},{"date":"2022-04-18","open":2.216644,"high":2.233747,"low":2.181877,"close":2.210879},{"date":"2022-04-19","open":2.216147,"high":2.298139,"low":2.211793,"close":2.2778},{"date":"2022-04-20","open":2.290295,"high":2.31236,"low":2.268734,"close":2.280349},{"date":"2022-04-21","open":2.290393,"high":2.328658,"low":2.23686,"close":2.255241},{"date":"2022-04-22","open":2.245574,"high":2.274808,"low":2.179804,"close":2.208437},{"date":"2022-04-25","open":2.202671,"high":2.27245,"low":2.170406,"close":2.265886},{"date":"2022-04-26","open":2.25189,"high":2.256046,"low":2.18337,"close":2.192742},{"date":"2022-04-27","open":2.194883,"high":2.253779,"low":2.181699,"close":2.215259},{"date":"2022-04-28","open":2.237958,"high":2.302876,"low":2.207098,"close":2.266959},{"date":"2022-04-29","open":2.243776,"high":2.254914,"low":2.146609,"close":2.16139},{"date":"2022-05-02","open":2.178362,"high":2.249817,"low":2.137713,"close":2.22976},{"date":"2022-05-03","open":2.232121,"high":2.270693,"low":2.207773,"close":2.232161},{"date":"2022-05-04","open":2.23796,"high":2.314577,"low":2.19287,"close":2.301033},{"date":"2022-05-05","open":2.266562,"high":2.280847,"low":2.148956,"close":2.210839},{"date":"2022-05-06","open":2.198759,"high":2.229324,"low":2.147788,"close":2.190004},{"date":"2022-05-09","open":2.166624,"high":2.2049,"low":2.108337,"close":2.147444},{"date":"2022-05-10","open":2.17659,"high":2.217945,"low":2.122685,"close":2.173303},{"date":"2022-05-11","open":2.172536,"high":2.211892,"low":2.11477,"close":2.122879},{"date":"2022-05-12","open":2.107623,"high":2.178342,"low":2.076001,"close":2.153941},{"date":"2022-05-13","open":2.176293,"high":2.247318,"low":2.16891,"close":2.225357},{"date":"2022-05-16","open":2.217873,"high":2.266924,"low":2.181813,"close":2.209487},{"date":"2022-05-17","open":2.221613,"high":2.258818,"low":2.198567,"close":2.24798},{"date":"2022-05-18","open":2.234712,"high":2.244864,"low":2.145982,"close":2.160736},{"date":"2022-05-19","open":2.148091,"high":2.182017,"low":2.097489,"close":2.118613},{"date":"2022-05-20","open":2.135116,"high":2.154168,"low":2.062085,"close":2.117887},{"date":"2022-05-23","open":2.125038,"high":2.160191,"low":2.096787,"close":2.15053},{"date":"2022-05-24","open":2.128672,"high":2.140983,"low":2.07326,"close":2.112941},{"date":"2022-05-25","open":2.106567,"high":2.175086,"low":2.102657,"close":2.154975},{"date":"2022-05-26","open":2.151744,"high":2.219213,"low":2.150583,"close":2.196276},{"date":"2022-05-27","open":2.197957,"high":2.245526,"low":2.184064,"close":2.238863},{"date":"2022-05-31","open":2.243469,"high":2.274302,"low":2.204436,"close":2.242443},{"date":"2022-06-01","open":2.255315,"high":2.276549,"low":2.198516,"close":2.21844},{"date":"2022-06-02","open":2.213855,"high":2.262394,"low":2.173693,"close":2.231923},{"date":"2022-06-03","open":2.209532,"high":2.239644,"low":2.181768,"close":2.220592},{"date":"2022-06-06","open":2.230523,"high":2.261953,"low":2.207812,"close":2.235412},{"date":"2022-06-07","open":2.222116,"high":2.265358,"low":2.195775,"close":2.246466},{"date":"2022-06-08","open":2.235644,"high":2.252865,"low":2.205326,"close":2.216951},{"date":"2022-06-09","open":2.211013,"high":2.236332,"low":2.162326,"close":2.168513},{"date":"2022-06-10","open":2.147855,"high":2.175959,"low":2.074995,"close":2.079904},{"date":"2022-06-13","open":2.042656,"high":2.110033,"low":1.983692,"close":2.046965},{"date":"2022-06-14","open":2.066846,"high":2.0919,"low":2.021317,"close":2.059818},{"date":"2022-06-15","open":2.07993,"high":2.122075,"low":2.017069,"close":2.08287},{"date":"2022-06-16","open":2.03082,"high":2.052623,"low":1.956655,"close":1.982145},{"date":"2022-06-17","open":1.971656,"high":2.01934,"low":1.953731,"close":1.996545},{"date":"2022-06-21","open":2.024361,"high":2.06527,"low":2.020728,"close":2.052104},{"date":"2022-06-22","open":2.034928,"high":2.083743,"low":2.009236,"close":2.045197},{"date":"2022-06-23","open":2.051807,"high":2.085319,"low":2.024728,"close":2.074396},{"date":"2022-06-24","open":2.095028,"high":2.153078,"low":2.084174,"close":2.137212},{"date":"2022-06-27","open":2.131311,"high":2.155956,"low":2.110734,"close":2.137281},{"date":"2022-06-28","open":2.145756,"high":2.169128,"low":2.086482,"close":2.098369},{"date":"2022-06-29","open":2.100082,"high":2.118794,"low":2.070423,"close":2.101144},{"date":"2022-06-30","open":2.081129,"high":2.118718,"low":2.046568,"close":2.094495},{"date":"2022-07-01","open":2.091145,"high":2.147482,"low":2.068869,"close":2.123414},{"date":"2022-07-05","open":2.100703,"high":2.175156,"low":2.072704,"close":2.174702},{"date":"2022-07-06","open":2.172078,"high":2.236615,"low":2.150364,"close":2.21427},{"date":"2022-07-07","open":2.221304,"high":2.254355,"low":2.207328,"close":2.243272},{"date":"2022-07-08","open":2.236303,"high":2.270278,"low":2.208906,"close":2.238065},{"date":"2022-07-11","open":2.228504,"high":2.244615,"low":2.20724,"close":2.225807},{"date":"2022-07-12","open":2.224889,"high":2.24989,"low":2.182505,"close":2.214054},{"date":"2022-07-13","open":2.192893,"high":2.246665,"low":2.155059,"close":2.190596},{"date":"2022-07-14","open":2.171199,"high":2.23977,"low":2.145239,"close":2.222054},{"date":"2022-07-15","open":2.235101,"high":2.277272,"low":2.2268,"close":2.267645},{"date":"2022-07-18","open":2.276014,"high":2.289627,"low":2.217555,"close":2.240001},{"date":"2022-07-19","open":2.26144,"high":2.313996,"low":2.249187,"close":2.301216},{"date":"2022-07-20","open":2.30203,"high":2.351417,"low":2.289969,"close":2.329079},{"date":"2022-07-21","open":2.335402,"high":2.382799,"low":2.284176,"close":2.333927},{"date":"2022-07-22","open":2.328459,"high":2.344126,"low":2.265926,"close":2.293406},{"date":"2022-07-25","open":2.297237,"high":2.320801,"low":2.273412,"close":2.30751},{"date":"2022-07-26","open":2.301193,"high":2.309798,"low":2.265257,"close":2.282733},{"date":"2022-07-27","open":2.303772,"high":2.36356,"low":2.271459,"close":2.340533},{"date":"2022-07-28","open":2.298807,"high":2.330296,"low":2.250321,"close":2.301848},{"date":"2022-07-29","open":2.305189,"high":2.341184,"low":2.28579,"close":2.318044},{"date":"2022-08-01","open":2.307086,"high":2.336104,"low":2.285088,"close":2.303871},{"date":"2022-08-02","open":2.29388,"high":2.331346,"low":2.260283,"close":2.285964},{"date":"2022-08-03","open":2.311349,"high":2.35461,"low":2.295719,"close":2.339096},{"date":"2022-08-04","open":2.331435,"high":2.338592,"low":2.282241,"close":2.297825},{"date":"2022-08-05","open":2.276855,"high":2.332086,"low":2.267228,"close":2.314197},{"date":"2022-08-08","open":2.32136,"high":2.342951,"low":2.285745,"close":2.293408},{"date":"2022-08-09","open":2.289178,"high":2.299266,"low":2.263121,"close":2.274717},{"date":"2022-08-10","open":2.308043,"high":2.33518,"low":2.289411,"close":2.321354},{"date":"2022-08-11","open":2.338293,"high":2.367347,"low":2.314954,"close":2.32806},{"date":"2022-08-12","open":2.340472,"high":2.378567,"low":2.319708,"close":2.35756},{"date":"2022-08-15","open":2.347226,"high":2.406461,"low":2.340371,"close":2.389823},{"date":"2022-08-16","open":2.389563,"high":2.422583,"low":2.379182,"close":2.405543},{"date":"2022-08-17","open":2.390217,"high":2.425266,"low":2.367294,"close":2.405606},{"date":"2022-08-18","open":2.404552,"high":2.426803,"low":2.385926,"close":2.418552},{"date":"2022-08-19","open":2.406131,"high":2.42528,"low":2.379011,"close":2.398593},{"date":"2022-08-22","open":2.382756,"high":2.410688,"low":2.343715,"close":2.36673},{"date":"2022-08-23","open":2.361766,"high":2.386421,"low":2.333256,"close":2.344271},{"date":"2022-08-24","open":2.3429,"high":2.36868,"low":2.328324,"close":2.350707},{"date":"2022-08-25","open":2.353922,"high":2.382609,"low":2.331679,"close":2.370509},{"date":"2022-08-26","open":2.36976,"high":2.406964,"low":2.289488,"close":2.318928},{"date":"2022-08-29","open":2.307584,"high":2.34665,"low":2.285352,"close":2.303601},{"date":"2022-08-30","open":2.30955,"high":2.334226,"low":2.262215,"close":2.295778},{"date":"2022-08-31","open":2.305197,"high":2.333703,"low":2.275334,"close":2.29116},{"date":"2022-09-01","open":2.284811,"high":2.336666,"low":2.265612,"close":2.320745},{"date":"2022-09-02","open":2.339068,"high":2.355607,"low":2.258578,"close":2.278103},{"date":"2022-09-06","open":2.29917,"high":2.319556,"low":2.263159,"close":2.298394},{"date":"2022-09-07","open":2.282346,"high":2.343474,"low":2.256256,"close":2.303432},{"date":"2022-09-08","open":2.289644,"high":2.340258,"low":2.267914,"close":2.328904},{"date":"2022-09-09","open":2.339463,"high":2.371065,"low":2.31137,"close":2.352979},{"date":"2022-09-12","open":2.362688,"high":2.391732,"low":2.338336,"close":2.36149},{"date":"2022-09-13","open":2.32553,"high":2.365454,"low":2.249859,"close":2.289909},{"date":"2022-09-14","open":2.302366,"high":2.326038,"low":2.278099,"close":2.308823},{"date":"2022-09-15","open":2.303427,"high":2.372305,"low":2.276777,"close":2.32597},{"date":"2022-09-16","open":2.318785,"high":2.335249,"low":2.270596,"close":2.30076},{"date":"2022-09-19","open":2.284271,"high":2.33896,"low":2.272916,"close":2.323853},{"date":"2022-09-20","open":2.299976,"high":2.323608,"low":2.266426,"close":2.30742},{"date":"2022-09-21","open":2.31377,"high":2.351815,"low":2.233184,"close":2.2617},{"date":"2022-09-22","open":2.247659,"high":2.279144,"low":2.214024,"close":2.235435},{"date":"2022-09-23","open":2.218404,"high":2.263537,"low":2.164671,"close":2.23075},{"date":"2022-09-26","open":2.2306,"high":2.282773,"low":2.199348,"close":2.237688},{"date":"2022-09-27","open":2.26273,"high":2.282514,"low":2.1958,"close":2.229122},{"date":"2022-09-28","open":2.231555,"high":2.303501,"low":2.177919,"close":2.22697},{"date":"2022-09-29","open":2.209113,"high":2.2355,"low":2.15791,"close":2.181751},{"date":"2022-09-30","open":2.176388,"high":2.201763,"low":2.127838,"close":2.14451},{"date":"2022-10-03","open":2.160898,"high":2.219232,"low":2.107653,"close":2.16124},{"date":"2022-10-04","open":2.181257,"high":2.225305,"low":2.143245,"close":2.190656},{"date":"2022-10-05","open":2.164005,"high":2.227827,"low":2.143649,"close":2.198559},{"date":"2022-10-06","open":2.186016,"high":2.214795,"low":2.156164,"close":2.176034},{"date":"2022-10-07","open":2.153829,"high":2.182489,"low":2.101654,"close":2.129328},{"date":"2022-10-10","open":2.141311,"high":2.183659,"low":2.101499,"close":2.156393},{"date":"2022-10-11","open":2.146013,"high":2.183304,"low":2.109886,"close":2.128612},{"date":"2022-10-12","open":2.145829,"high":2.163273,"low":2.120859,"close":2.132358},{"date":"2022-10-13","open":2.095209,"high":2.235885,"low":2.067369,"close":2.188378},{"date":"2022-10-14","open":2.206127,"high":2.255712,"low":2.133556,"close":2.173006},{"date":"2022-10-17","open":2.205376,"high":2.23742,"low":2.173237,"close":2.210306},{"date":"2022-10-18","open":2.262371,"high":2.27965,"low":2.212803,"close":2.246636},{"date":"2022-10-19","open":2.234558,"high":2.284389,"low":2.209007,"close":2.261143},{"date":"2022-10-20","open":2.256852,"high":2.297239,"low":2.215621,"close":2.239602},{"date":"2022-10-21","open":2.240321,"high":2.318111,"low":2.193145,"close":2.265743},{"date":"2022-10-24","open":2.262319,"high":2.312342,"low":2.233154,"close":2.295714},{"date":"2022-10-25","open":2.296428,"high":2.353674,"low":2.279482,"close":2.327569},{"date":"2022-10-26","open":2.307999,"high":2.349831,"low":2.277045,"close":2.294872},{"date":"2022-10-27","open":2.297873,"high":2.327374,"low":2.271191,"close":2.285843},{"date":"2022-10-28","open":2.284225,"high":2.380338,"low":2.279167,"close":2.371753},{"date":"2022-10-31","open":2.356636,"high":2.382215,"low":2.343452,"close":2.359956},{"date":"2022-11-01","open":2.384811,"high":2.394583,"low":2.315124,"close":2.337455},{"date":"2022-11-02","open":2.333111,"high":2.378429,"low":2.246536,"close":2.2786},{"date":"2022-11-03","open":2.277622,"high":2.317611,"low":2.250578,"close":2.280882},{"date":"2022-11-04","open":2.308623,"high":2.327472,"low":2.199265,"close":2.248926},{"date":"2022-11-07","open":2.2523,"high":2.283802,"low":2.233448,"close":2.265278},{"date":"2022-11-08","open":2.274744,"high":2.315038,"low":2.200814,"close":2.230833},{"date":"2022-11-09","open":2.221863,"high":2.239282,"low":2.169556,"close":2.187413},{"date":"2022-11-10","open":2.257642,"high":2.320921,"low":2.192372,"close":2.256013},{"date":"2022-11-11","open":2.254291,"high":2.286168,"low":2.221683,"close":2.256658},{"date":"2022-11-14","open":2.248203,"high":2.283273,"low":2.224696,"close":2.227053},{"date":"2022-11-15","open":2.258405,"high":2.275924,"low":2.206256,"close":2.246584},{"date":"2022-11-16","open":2.231661,"high":2.246019,"low":2.211352,"close":2.229299},{"date":"2022-11-17","open":2.205549,"high":2.251127,"low":2.197649,"close":2.238548},{"date":"2022-11-18","open":2.249668,"high":2.275263,"low":2.223843,"close":2.260226},{"date":"2022-11-21","open":2.258122,"high":2.285022,"low":2.241219,"close":2.270602},{"date":"2022-11-22","open":2.279422,"high":2.30541,"low":2.259783,"close":2.30104},{"date":"2022-11-23","open":2.297966,"high":2.346585,"low":2.278569,"close":2.307092},{"date":"2022-11-25","open":2.295117,"high":2.306209,"low":2.287252,"close":2.29631},{"date":"2022-11-28","open":2.282256,"high":2.30829,"low":2.243136,"close":2.277734},{"date":"2022-11-29","open":2.259313,"high":2.26868,"low":2.220396,"close":2.243936},{"date":"2022-11-30","open":2.244063,"high":2.320618,"low":2.207477,"close":2.318376},{"date":"2022-12-01","open":2.292154,"high":2.29991,"low":2.227711,"close":2.245797},{"date":"2022-12-02","open":2.223539,"high":2.277308,"low":2.214016,"close":2.250055},{"date":"2022-12-05","open":2.238067,"high":2.27909,"low":2.185797,"close":2.2449},{"date":"2022-12-06","open":2.244289,"high":2.249177,"low":2.185138,"close":2.21121},{"date":"2022-12-07","open":2.205619,"high":2.22273,"low":2.175399,"close":2.187942},{"date":"2022-12-08","open":2.193826,"high":2.216256,"low":2.178222,"close":2.200117},{"date":"2022-12-09","open":2.194445,"high":2.209333,"low":2.162199,"close":2.17285},{"date":"2022-12-12","open":2.178811,"high":2.230693,"low":2.17504,"close":2.226502},{"date":"2022-12-13","open":2.270479,"high":2.288738,"low":2.173787,"close":2.201945},{"date":"2022-12-14","open":2.203193,"high":2.244358,"low":2.172483,"close":2.1968},{"date":"2022-12-15","open":2.176483,"high":2.221308,"low":2.131917,"close":2.179075},{"date":"2022-12-16","open":2.177464,"high":2.181126,"low":2.121666,"close":2.139962},{"date":"2022-12-19","open":2.139093,"high":2.14971,"low":2.101095,"close":2.123636},{"date":"2022-12-20","open":2.120698,"high":2.139845,"low":2.071393,"close":2.093579},{"date":"2022-12-21","open":2.100492,"high":2.135738,"low":2.093734,"close":2.124707},{"date":"2022-12-22","open":2.112765,"high":2.149417,"low":2.057886,"close":2.129109},{"date":"2022-12-23","open":2.118329,"high":2.137862,"low":2.095249,"close":2.131039},{"date":"2022-12-27","open":2.125506,"high":2.127572,"low":2.070264,"close":2.100406},{"date":"2022-12-28","open":2.101383,"high":2.132979,"low":2.074161,"close":2.0835},{"date":"2022-12-29","open":2.09979,"high":2.130184,"low":2.082553,"close":2.108039},{"date":"2022-12-30","open":2.1018,"high":2.11004,"low":2.073969,"close":2.102453},{"date":"2023-01-03","open":2.103554,"high":2.117873,"low":2.043698,"close":2.07147},{"date":"2023-01-04","open":2.08127,"high":2.102693,"low":2.039101,"close":2.072604},{"date":"2023-01-05","open":2.063045,"high":2.098333,"low":2.039597,"close":2.068945},{"date":"2023-01-06","open":2.082559,"high":2.128482,"low":2.031549,"close":2.083265},{"date":"2023-01-09","open":2.088221,"high":2.113395,"low":2.062352,"close":2.072686},{"date":"2023-01-10","open":2.07313,"high":2.093926,"low":2.0567,"close":2.088596},{"date":"2023-01-11","open":2.09023,"high":2.122011,"low":2.077603,"close":2.112731},{"date":"2023-01-12","open":2.116066,"high":2.135099,"low":2.065334,"close":2.09773},{"date":"2023-01-13","open":2.085844,"high":2.112791,"low":2.050418,"close":2.081017},{"date":"2023-01-17","open":2.08285,"high":2.107595,"low":2.075189,"close":2.092581},{"date":"2023-01-18","open":2.094213,"high":2.114274,"low":2.034713,"close":2.060231},{"date":"2023-01-19","open":2.051306,"high":2.062534,"low":2.006061,"close":2.026535},{"date":"2023-01-20","open":2.021534,"high":2.067097,"low":2.010242,"close":2.060269},{"date":"2023-01-23","open":2.062923,"high":2.112058,"low":2.050725,"close":2.084315},{"date":"2023-01-24","open":2.071294,"high":2.097758,"low":2.052572,"close":2.075514},{"date":"2023-01-25","open":2.05432,"high":2.092862,"low":2.025678,"close":2.067446},{"date":"2023-01-26","open":2.07191,"high":2.117165,"low":2.058309,"close":2.10385},{"date":"2023-01-27","open":2.101135,"high":2.136295,"low":2.091919,"close":2.109754},{"date":"2023-01-30","open":2.082958,"high":2.098879,"low":2.059151,"close":2.07187},{"date":"2023-01-31","open":2.0741,"high":2.12851,"low":2.065047,"close":2.095615},{"date":"2023-02-01","open":2.093657,"high":2.142942,"low":2.048508,"close":2.120244},{"date":"2023-02-02","open":2.114117,"high":2.17877,"low":2.096942,"close":2.164781},{"date":"2023-02-03","open":2.14748,"high":2.231187,"low":2.133803,"close":2.204242},{"date":"2023-02-06","open":2.193594,"high":2.201917,"low":2.161235,"close":2.187326},{"date":"2023-02-07","open":2.183348,"high":2.224522,"low":2.15496,"close":2.209253},{"date":"2023-02-08","open":2.203315,"high":2.209445,"low":2.16529,"close":2.177955},{"date":"2023-02-09","open":2.194699,"high":2.222345,"low":2.139342,"close":2.172744},{"date":"2023-02-10","open":2.171828,"high":2.197134,"low":2.155981,"close":2.182161},{"date":"2023-02-13","open":2.182885,"high":2.224258,"low":2.180199,"close":2.220172},{"date":"2023-02-14","open":2.213776,"high":2.24549,"low":2.176345,"close":2.217289},{"date":"2023-02-15","open":2.208729,"high":2.255266,"low":2.193586,"close":2.247656},{"date":"2023-02-16","open":2.228405,"high":2.252281,"low":2.204696,"close":2.208883},{"date":"2023-02-17","open":2.209129,"high":2.23314,"low":2.184421,"close":2.204675},{"date":"2023-02-21","open":2.199257,"high":2.210775,"low":2.167765,"close":2.180764},{"date":"2023-02-22","open":2.170543,"high":2.193007,"low":2.143881,"close":2.167282},{"date":"2023-02-23","open":2.190331,"high":2.20753,"low":2.155763,"close":2.196365},{"date":"2023-02-24","open":2.171525,"high":2.19127,"low":2.1487,"close":2.184822},{"date":"2023-02-27","open":2.196018,"high":2.217467,"low":2.174547,"close":2.182169},{"date":"2023-02-28","open":2.180597,"high":2.207588,"low":2.158697,"close":2.161567},{"date":"2023-03-01","open":2.161036,"high":2.170819,"low":2.126343,"close":2.141211},{"date":"2023-03-02","open":2.136175,"high":2.173779,"low":2.128738,"close":2.163189},{"date":"2023-03-03","open":2.17036,"high":2.197769,"low":2.142872,"close":2.181408},{"date":"2023-03-06","open":2.179017,"high":2.203874,"low":2.169506,"close":2.182907},{"date":"2023-03-07","open":2.185178,"high":2.228826,"low":2.143524,"close":2.190313},{"date":"2023-03-08","open":2.193372,"high":2.206027,"low":2.17081,"close":2.195101},{"date":"2023-03-09","open":2.199483,"high":2.213182,"low":2.124986,"close":2.13579},{"date":"2023-03-10","open":2.132184,"high":2.149754,"low":2.052137,"close":2.068118},{"date":"2023-03-13","open":2.043109,"high":2.081916,"low":1.984298,"close":2.011876},{"date":"2023-03-14","open":2.028764,"high":2.072476,"low":2.018146,"close":2.051018},{"date":"2023-03-15","open":2.031621,"high":2.061,"low":1.975928,"close":2.015187},{"date":"2023-03-16","open":2.017334,"high":2.074005,"low":1.993865,"close":2.059428},{"date":"2023-03-17","open":2.055501,"high":2.059465,"low":1.956799,"close":1.984616},{"date":"2023-03-20","open":1.968875,"high":2.008437,"low":1.943962,"close":1.992924},{"date":"2023-03-21","open":2.004886,"high":2.068028,"low":1.996877,"close":2.062166},{"date":"2023-03-22","open":2.059192,"high":2.085975,"low":1.985658,"close":2.019373},{"date":"2023-03-23","open":2.005679,"high":2.037137,"low":1.953567,"close":1.978416},{"date":"2023-03-24","open":1.973453,"high":2.008768,"low":1.948248,"close":2.001709},{"date":"2023-03-27","open":2.008943,"high":2.058524,"low":2.001255,"close":2.035792},{"date":"2023-03-28","open":2.029896,"high":2.04072,"low":1.99865,"close":2.012298},{"date":"2023-03-29","open":2.024668,"high":2.056948,"low":2.024054,"close":2.047796},{"date":"2023-03-30","open":2.041025,"high":2.058151,"low":2.013634,"close":2.027747},{"date":"2023-03-31","open":2.03012,"high":2.071742,"low":2.022528,"close":2.068931},{"date":"2023-04-03","open":2.061407,"high":2.099629,"low":2.04123,"close":2.061843},{"date":"2023-04-04","open":2.062674,"high":2.072783,"low":2.000034,"close":2.011873},{"date":"2023-04-05","open":2.00888,"high":2.023439,"low":1.98739,"close":2.009422},{"date":"2023-04-06","open":2.003412,"high":2.036856,"low":1.997271,"close":2.02577},{"date":"2023-04-10","open":2.033854,"high":2.058352,"low":2.014618,"close":2.050659},{"date":"2023-04-11","open":2.047977,"high":2.058322,"low":2.028485,"close":2.035136},{"date":"2023-04-12","open":2.041365,"high":2.051084,"low":1.999579,"close":2.020816},{"date":"2023-04-13","open":2.020222,"high":2.046177,"low":1.986721,"close":2.017331},{"date":"2023-04-14","open":2.014946,"high":2.075369,"low":1.995149,"close":2.052604},{"date":"2023-04-17","open":2.054104,"high":2.082733,"low":2.033126,"close":2.068421},{"date":"2023-04-18","open":2.073938,"high":2.081306,"low":2.045026,"close":2.057172},{"date":"2023-04-19","open":2.051306,"high":2.101353,"low":2.046473,"close":2.069706},{"date":"2023-04-20","open":2.057319,"high":2.072006,"low":2.032689,"close":2.045362},{"date":"2023-04-21","open":2.049571,"high":2.087484,"low":2.039796,"close":2.076624},{"date":"2023-04-24","open":2.074332,"high":2.087487,"low":2.057342,"close":2.068727},{"date":"2023-04-25","open":2.063834,"high":2.07755,"low":2.021037,"close":2.031245},{"date":"2023-04-26","open":2.036051,"high":2.051297,"low":2.00443,"close":2.032059},{"date":"2023-04-27","open":2.037849,"high":2.087911,"low":2.024184,"close":2.068709},{"date":"2023-04-28","open":2.06771,"high":2.101421,"low":2.059368,"close":2.085679},{"date":"2023-05-01","open":2.083187,"high":2.108536,"low":2.066151,"close":2.092094},{"date":"2023-05-02","open":2.091987,"high":2.095777,"low":2.015832,"close":2.03607},{"date":"2023-05-03","open":2.034273,"high":2.057688,"low":1.994566,"close":2.008223},{"date":"2023-05-04","open":1.986932,"high":2.002752,"low":1.941249,"close":1.97559},{"date":"2023-05-05","open":1.984806,"high":2.066278,"low":1.981628,"close":2.042794},{"date":"2023-05-08","open":2.043357,"high":2.048615,"low":2.024353,"close":2.035274},{"date":"2023-05-09","open":2.033253,"high":2.03827,"low":2.012933,"close":2.016335},{"date":"2023-05-10","open":2.029653,"high":2.048159,"low":1.993638,"close":2.031142},{"date":"2023-05-11","open":2.02879,"high":2.049288,"low":2.006881,"close":2.044355},{"date":"2023-05-12","open":2.048275,"high":2.065982,"low":2.021462,"close":2.041826},{"date":"2023-05-15","open":2.049593,"high":2.059094,"low":2.02726,"close":2.04493},{"date":"2023-05-16","open":2.042225,"high":2.079101,"low":2.031868,"close":2.062168},{"date":"2023-05-17","open":2.068665,"high":2.105389,"low":2.0599,"close":2.095204},{"date":"2023-05-18","open":2.093916,"high":2.150123,"low":2.088445,"close":2.142081},{"date":"2023-05-19","open":2.144427,"high":2.153509,"low":2.103351,"close":2.115452},{"date":"2023-05-22","open":2.117197,"high":2.135901,"low":2.105844,"close":2.120489},{"date":"2023-05-23","open":2.116014,"high":2.140137,"low":2.092192,"close":2.099559},{"date":"2023-05-24","open":2.090204,"high":2.110376,"low":2.06448,"close":2.094696},{"date":"2023-05-25","open":2.120801,"high":2.148396,"low":2.101216,"close":2.135762},{"date":"2023-05-26","open":2.140475,"high":2.176069,"low":2.123632,"close":2.162964},{"date":"2023-05-30","open":2.175689,"high":2.191144,"low":2.136034,"close":2.147865},{"date":"2023-05-31","open":2.119211,"high":2.127721,"low":2.090286,"close":2.108789},{"date":"2023-06-01","open":2.111255,"high":2.148333,"low":2.08509,"close":2.115269},{"date":"2023-06-02","open":2.126246,"high":2.184993,"low":2.119975,"close":2.174233},{"date":"2023-06-05","open":2.182638,"high":2.200471,"low":2.154524,"close":2.164712},{"date":"2023-06-06","open":2.159424,"high":2.176486,"low":2.149927,"close":2.161923},{"date":"2023-06-07","open":2.164379,"high":2.198624,"low":2.146469,"close":2.179085},{"date":"2023-06-08","open":2.182134,"high":2.198246,"low":2.145878,"close":2.170186},{"date":"2023-06-09","open":2.173633,"high":2.19311,"low":2.15902,"close":2.174216},{"date":"2023-06-12","open":2.180765,"high":2.210855,"low":2.172388,"close":2.202838},{"date":"2023-06-13","open":2.207878,"high":2.240333,"low":2.190095,"close":2.23068},{"date":"2023-06-14","open":2.230886,"high":2.249332,"low":2.197604,"close":2.220829},{"date":"2023-06-15","open":2.232106,"high":2.292857,"low":2.211375,"close":2.245821},{"date":"2023-06-16","open":2.253946,"high":2.263392,"low":2.22553,"close":2.237008},{"date":"2023-06-20","open":2.244517,"high":2.278336,"low":2.229751,"close":2.267481},{"date":"2023-06-21","open":2.248465,"high":2.273477,"low":2.235511,"close":2.244686},{"date":"2023-06-22","open":2.241239,"high":2.280047,"low":2.237325,"close":2.277845},{"date":"2023-06-23","open":2.26367,"high":2.274837,"low":2.22747,"close":2.253488},{"date":"2023-06-26","open":2.243888,"high":2.258847,"low":2.227066,"close":2.238504},{"date":"2023-06-27","open":2.244197,"high":2.28379,"low":2.234191,"close":2.275917},{"date":"2023-06-28","open":2.271062,"high":2.296929,"low":2.263756,"close":2.277006},{"date":"2023-06-29","open":2.282776,"high":2.314211,"low":2.275527,"close":2.29232},{"date":"2023-06-30","open":2.307681,"high":2.336607,"low":2.29047,"close":2.306613},{"date":"2023-07-03","open":2.30858,"high":2.323857,"low":2.289958,"close":2.309194},{"date":"2023-07-05","open":2.309353,"high":2.326244,"low":2.294126,"close":2.316535},{"date":"2023-07-06","open":2.300572,"high":2.317328,"low":2.267347,"close":2.303221},{"date":"2023-07-07","open":2.298101,"high":2.318257,"low":2.265417,"close":2.2763},{"date":"2023-07-10","open":2.275978,"high":2.300626,"low":2.270218,"close":2.283547},{"date":"2023-07-11","open":2.286902,"high":2.302643,"low":2.267143,"close":2.291704},{"date":"2023-07-12","open":2.30531,"high":2.316563,"low":2.271248,"close":2.279737},{"date":"2023-07-13","open":2.288429,"high":2.308791,"low":2.280599,"close":2.296588},{"date":"2023-07-14","open":2.297278,"high":2.316345,"low":2.286594,"close":2.293535},{"date":"2023-07-17","open":2.302083,"high":2.325731,"low":2.294205,"close":2.311792},{"date":"2023-07-18","open":2.309033,"high":2.329963,"low":2.270578,"close":2.299566},{"date":"2023-07-19","open":2.302078,"high":2.32019,"low":2.296422,"close":2.304988},{"date":"2023-07-20","open":2.300192,"high":2.319835,"low":2.275384,"close":2.300913},{"date":"2023-07-21","open":2.307266,"high":2.325403,"low":2.295556,"close":2.306692},{"date":"2023-07-24","open":2.313806,"high":2.333867,"low":2.305457,"close":2.321191},{"date":"2023-07-25","open":2.327639,"high":2.34711,"low":2.31428,"close":2.325946},{"date":"2023-07-26","open":2.318548,"high":2.334184,"low":2.296874,"close":2.31803},{"date":"2023-07-27","open":2.330239,"high":2.372699,"low":2.284152,"close":2.332019},{"date":"2023-07-28","open":2.299778,"high":2.313705,"low":2.279725,"close":2.29123},{"date":"2023-07-31","open":2.29482,"high":2.312488,"low":2.274176,"close":2.283974},{"date":"2023-08-01","open":2.284617,"high":2.317454,"low":2.278752,"close":2.312882},{"date":"2023-08-02","open":2.288164,"high":2.311173,"low":2.261696,"close":2.285261},{"date":"2023-08-03","open":2.280429,"high":2.30058,"low":2.271735,"close":2.286616},{"date":"2023-08-04","open":2.291816,"high":2.323019,"low":2.25509,"close":2.266095},{"date":"2023-08-07","open":2.271228,"high":2.298886,"low":2.266312,"close":2.293624},{"date":"2023-08-08","open":2.281527,"high":2.301717,"low":2.262971,"close":2.295719},{"date":"2023-08-09","open":2.29754,"high":2.312264,"low":2.269127,"close":2.290429},{"date":"2023-08-10","open":2.303825,"high":2.328415,"low":2.270395,"close":2.293001},{"date":"2023-08-11","open":2.28839,"high":2.304128,"low":2.274765,"close":2.293255},{"date":"2023-08-14","open":2.291391,"high":2.321544,"low":2.285925,"close":2.309527},{"date":"2023-08-15","open":2.30941,"high":2.323668,"low":2.279581,"close":2.293231},{"date":"2023-08-16","open":2.293616,"high":2.315271,"low":2.271979,"close":2.284048},{"date":"2023-08-17","open":2.297295,"high":2.30967,"low":2.257476,"close":2.281934},{"date":"2023-08-18","open":2.263902,"high":2.287082,"low":2.25094,"close":2.280047},{"date":"2023-08-21","open":2.283299,"high":2.303277,"low":2.261684,"close":2.287972},{"date":"2023-08-22","open":2.29487,"high":2.304349,"low":2.267106,"close":2.278063},{"date":"2023-08-23","open":2.281731,"high":2.306708,"low":2.254932,"close":2.277096},{"date":"2023-08-24","open":2.290688,"high":2.299041,"low":2.242377,"close":2.247604},{"date":"2023-08-25","open":2.256867,"high":2.288172,"low":2.233537,"close":2.271102},{"date":"2023-08-28","open":2.276764,"high":2.288315,"low":2.259226,"close":2.277229},{"date":"2023-08-29","open":2.275422,"high":2.317629,"low":2.253588,"close":2.288754},{"date":"2023-08-30","open":2.289084,"high":2.303673,"low":2.272819,"close":2.288327},{"date":"2023-08-31","open":2.292666,"high":2.305907,"low":2.282338,"close":2.292924},{"date":"2023-09-01","open":2.304007,"high":2.316137,"low":2.273179,"close":2.295648},{"date":"2023-09-05","open":2.331503,"high":2.345451,"low":2.32424,"close":2.33456},{"date":"2023-09-06","open":2.300974,"high":2.314613,"low":2.272898,"close":2.296821},{"date":"2023-09-07","open":2.283261,"high":2.297485,"low":2.27448,"close":2.291449},{"date":"2023-09-08","open":2.289999,"high":2.304993,"low":2.276551,"close":2.294482},{"date":"2023-09-11","open":2.305861,"high":2.315427,"low":2.285833,"close":2.304571},{"date":"2023-09-12","open":2.299172,"high":2.325048,"low":2.288488,"close":2.305772},{"date":"2023-09-13","open":2.306041,"high":2.3243,"low":2.297524,"close":2.311741},{"date":"2023-09-14","open":2.324432,"high":2.347916,"low":2.315167,"close":2.330867},{"date":"2023-09-15","open":2.327545,"high":2.329111,"low":2.277817,"close":2.286671},{"date":"2023-09-18","open":2.284592,"high":2.297747,"low":2.271366,"close":2.279886},{"date":"2023-09-19","open":2.273518,"high":2.280922,"low":2.254638,"close":2.274633},{"date":"2023-09-20","open":2.279985,"high":2.289351,"low":2.235451,"close":2.237914},{"date":"2023-09-21","open":2.240963,"high":2.263566,"low":2.217585,"close":2.232419},{"date":"2023-09-22","open":2.238472,"high":2.246546,"low":2.214607,"close":2.220426},{"date":"2023-09-25","open":2.216599,"high":2.243515,"low":2.21014,"close":2.239719},{"date":"2023-09-26","open":2.228763,"high":2.24964,"low":2.204071,"close":2.226029},{"date":"2023-09-27","open":2.231931,"high":2.270576,"low":2.205667,"close":2.260569},{"date":"2023-09-28","open":2.255137,"high":2.303158,"low":2.248197,"close":2.288779},{"date":"2023-09-29","open":2.29941,"high":2.326773,"low":2.253841,"close":2.297867},{"date":"2023-10-02","open":2.298069,"high":2.333847,"low":2.284662,"close":2.321562},{"date":"2023-10-03","open":2.314353,"high":2.338276,"low":2.280025,"close":2.296742},{"date":"2023-10-04","open":2.302621,"high":2.330476,"low":2.285293,"close":2.323823},{"date":"2023-10-05","open":2.317866,"high":2.336617,"low":2.29233,"close":2.324593},{"date":"2023-10-06","open":2.308668,"high":2.371319,"low":2.282071,"close":2.334977},{"date":"2023-10-09","open":2.304686,"high":2.337405,"low":2.281889,"close":2.325624},{"date":"2023-10-10","open":2.31404,"high":2.350067,"low":2.309425,"close":2.324023},{"date":"2023-10-11","open":2.330464,"high":2.339392,"low":2.298027,"close":2.31916},{"date":"2023-10-12","open":2.32029,"high":2.332155,"low":2.278581,"close":2.309936},{"date":"2023-10-13","open":2.317314,"high":2.326389,"low":2.215584,"close":2.229091},{"date":"2023-10-16","open":2.236836,"high":2.281558,"low":2.234879,"close":2.261092},{"date":"2023-10-17","open":2.247571,"high":2.282848,"low":2.230671,"close":2.259234},{"date":"2023-10-18","open":2.249884,"high":2.254352,"low":2.178277,"close":2.192044},{"date":"2023-10-19","open":2.204663,"high":2.217445,"low":2.145357,"close":2.160061},{"date":"2023-10-20","open":2.149824,"high":2.15585,"low":2.101846,"close":2.118011},{"date":"2023-10-23","open":2.118227,"high":2.159229,"low":2.100597,"close":2.121461},{"date":"2023-10-24","open":2.134867,"high":2.168065,"low":2.118188,"close":2.138704},{"date":"2023-10-25","open":2.134675,"high":2.144518,"low":2.092174,"close":2.098737},{"date":"2023-10-26","open":2.097223,"high":2.111223,"low":2.060139,"close":2.071308},{"date":"2023-10-27","open":2.081669,"high":2.09258,"low":2.031876,"close":2.06023},{"date":"2023-10-30","open":2.055818,"high":2.089048,"low":2.049256,"close":2.077593},{"date":"2023-10-31","open":2.079841,"high":2.111075,"low":2.058344,"close":2.102893},{"date":"2023-11-01","open":2.107696,"high":2.146214,"low":2.092697,"close":2.132257},{"date":"2023-11-02","open":2.142701,"high":2.174757,"low":2.134984,"close":2.165929},{"date":"2023-11-03","open":2.174181,"high":2.198572,"low":2.154297,"close":2.180042},{"date":"2023-11-06","open":2.18279,"high":2.203513,"low":2.173656,"close":2.195504},{"date":"2023-11-07","open":2.199824,"high":2.234695,"low":2.19394,"close":2.218586},{"date":"2023-11-08","open":2.219597,"high":2.248208,"low":2.204683,"close":2.238625},{"date":"2023-11-09","open":2.245671,"high":2.254991,"low":2.203368,"close":2.207001},{"date":"2023-11-10","open":2.221959,"high":2.28098,"low":2.214764,"close":2.278598},{"date":"2023-11-13","open":2.2675,"high":2.284439,"low":2.249204,"close":2.262101},{"date":"2023-11-14","open":2.2863,"high":2.325495,"low":2.257364,"close":2.286143},{"date":"2023-11-15","open":2.290559,"high":2.308132,"low":2.271276,"close":2.292359},{"date":"2023-11-16","open":2.290922,"high":2.303211,"low":2.253945,"close":2.268525},{"date":"2023-11-17","open":2.272729,"high":2.281621,"low":2.253887,"close":2.274409},{"date":"2023-11-20","open":2.277601,"high":2.316546,"low":2.269021,"close":2.296309},{"date":"2023-11-21","open":2.292308,"high":2.294126,"low":2.251721,"close":2.267281},{"date":"2023-11-22","open":2.276179,"high":2.29731,"low":2.263133,"close":2.286542},{"date":"2023-11-24","open":2.287183,"high":2.289887,"low":2.273899,"close":2.277165},{"date":"2023-11-27","open":2.274587,"high":2.278665,"low":2.25188,"close":2.261196},{"date":"2023-11-28","open":2.25664,"high":2.271012,"low":2.221276,"close":2.232789},{"date":"2023-11-29","open":2.217187,"high":2.231451,"low":2.193829,"close":2.201432},{"date":"2023-11-30","open":2.205321,"high":2.227911,"low":2.19466,"close":2.220397},{"date":"2023-12-01","open":2.217083,"high":2.240763,"low":2.17336,"close":2.198703},{"date":"2023-12-04","open":2.179321,"high":2.243117,"low":2.112494,"close":2.23767},{"date":"2023-12-05","open":2.224134,"high":2.258118,"low":2.209983,"close":2.242877},{"date":"2023-12-06","open":2.250579,"high":2.255559,"low":2.214133,"close":2.221471},{"date":"2023-12-07","open":2.235901,"high":2.254208,"low":2.219143,"close":2.240803},{"date":"2023-12-08","open":2.236985,"high":2.292465,"low":2.230813,"close":2.285609},{"date":"2023-12-11","open":2.273955,"high":2.322072,"low":2.269798,"close":2.318518},{"date":"2023-12-12","open":2.311693,"high":2.330939,"low":2.289734,"close":2.329766},{"date":"2023-12-13","open":2.328806,"high":2.369179,"low":2.272417,"close":2.356722},{"date":"2023-12-14","open":2.310611,"high":2.323854,"low":2.275602,"close":2.307956},{"date":"2023-12-15","open":2.298167,"high":2.328765,"low":2.284274,"close":2.31821},{"date":"2023-12-18","open":2.324094,"high":2.340241,"low":2.307412,"close":2.323239},{"date":"2023-12-19","open":2.3241,"high":2.343567,"low":2.301659,"close":2.323649},{"date":"2023-12-20","open":2.319958,"high":2.341473,"low":2.283932,"close":2.294447},{"date":"2023-12-21","open":2.310844,"high":2.32404,"low":2.287828,"close":2.314025},{"date":"2023-12-22","open":2.306385,"high":2.318987,"low":2.274013,"close":2.297927},{"date":"2023-12-26","open":2.303417,"high":2.316943,"low":2.287167,"close":2.306861},{"date":"2023-12-27","open":2.2957,"high":2.30866,"low":2.275456,"close":2.284454},{"date":"2023-12-28","open":2.290711,"high":2.310469,"low":2.27861,"close":2.295829},{"date":"2023-12-29","open":2.303781,"high":2.315936,"low":2.280116,"close":2.302259},{"date":"2024-01-02","open":2.289381,"high":2.30312,"low":2.261707,"close":2.28746},{"date":"2024-01-03","open":2.284961,"high":2.320213,"low":2.265685,"close":2.303123},{"date":"2024-01-04","open":2.292207,"high":2.313307,"low":2.277601,"close":2.287166},{"date":"2024-01-05","open":2.286521,"high":2.324941,"low":2.260688,"close":2.291555},{"date":"2024-01-08","open":2.291581,"high":2.355535,"low":2.288911,"close":2.342537},{"date":"2024-01-09","open":2.330759,"high":2.345327,"low":2.309065,"close":2.339651},{"date":"2024-01-10","open":2.337888,"high":2.364776,"low":2.324406,"close":2.358941},{"date":"2024-01-11","open":2.361353,"high":2.378674,"low":2.305131,"close":2.367388},{"date":"2024-01-12","open":2.356473,"high":2.362107,"low":2.306864,"close":2.331761},{"date":"2024-01-16","open":2.326047,"high":2.360484,"low":2.310259,"close":2.352414},{"date":"2024-01-17","open":2.332593,"high":2.366672,"low":2.315613,"close":2.361934},{"date":"2024-01-18","open":2.36927,"high":2.383718,"low":2.340329,"close":2.364934},{"date":"2024-01-19","open":2.36573,"high":2.394457,"low":2.343832,"close":2.38497},{"date":"2024-01-22","open":2.388729,"high":2.41321,"low":2.381422,"close":2.398596},{"date":"2024-01-23","open":2.400554,"high":2.408195,"low":2.375506,"close":2.401328},{"date":"2024-01-24","open":2.407328,"high":2.43758,"low":2.387723,"close":2.41495},{"date":"2024-01-25","open":2.425382,"high":2.444187,"low":2.4039,"close":2.425498},{"date":"2024-01-26","open":2.419055,"high":2.434357,"low":2.406918,"close":2.424508},{"date":"2024-01-29","open":2.416988,"high":2.441703,"low":2.399077,"close":2.43307},{"date":"2024-01-30","open":2.401116,"high":2.408817,"low":2.377307,"close":2.401365},{"date":"2024-01-31","open":2.383686,"high":2.394939,"low":2.335462,"close":2.343843},{"date":"2024-02-01","open":2.36217,"high":2.397855,"low":2.329839,"close":2.368876},{"date":"2024-02-02","open":2.372616,"high":2.433857,"low":2.365638,"close":2.414481},{"date":"2024-02-05","open":2.408859,"high":2.441004,"low":2.388466,"close":2.419511},{"date":"2024-02-06","open":2.424885,"high":2.43171,"low":2.401051,"close":2.415053},{"date":"2024-02-07","open":2.422805,"high":2.443261,"low":2.410639,"close":2.434591},{"date":"2024-02-08","open":2.435475,"high":2.457682,"low":2.428226,"close":2.44051},{"date":"2024-02-09","open":2.441416,"high":2.472624,"low":2.436932,"close":2.465601},{"date":"2024-02-12","open":2.466309,"high":2.49254,"low":2.457062,"close":2.470157},{"date":"2024-02-13","open":2.442809,"high":2.482175,"low":2.403317,"close":2.467696},{"date":"2024-02-14","open":2.480407,"high":2.50577,"low":2.467369,"close":2.494951},{"date":"2024-02-15","open":2.495581,"high":2.514097,"low":2.474725,"close":2.496263},{"date":"2024-02-16","open":2.495476,"high":2.511063,"low":2.466219,"close":2.472981},{"date":"2024-02-20","open":2.475352,"high":2.47753,"low":2.4421,"close":2.454017},{"date":"2024-02-21","open":2.437398,"high":2.453695,"low":2.420357,"close":2.448906},{"date":"2024-02-22","open":2.47426,"high":2.510417,"low":2.463373,"close":2.505057},{"date":"2024-02-23","open":2.507704,"high":2.523482,"low":2.474898,"close":2.483063},{"date":"2024-02-26","open":2.491439,"high":2.506101,"low":2.476505,"close":2.486409},{"date":"2024-02-27","open":2.486087,"high":2.492856,"low":2.468054,"close":2.484306},{"date":"2024-02-28","open":2.484287,"high":2.496985,"low":2.470621,"close":2.481897},{"date":"2024-02-29","open":2.488189,"high":2.507362,"low":2.457944,"close":2.480304},{"date":"2024-03-01","open":2.483686,"high":2.511153,"low":2.429145,"close":2.451243},{"date":"2024-03-04","open":2.453141,"high":2.466199,"low":2.408936,"close":2.413084},{"date":"2024-03-05","open":2.406876,"high":2.414227,"low":2.351462,"close":2.371091},{"date":"2024-03-06","open":2.390952,"high":2.405352,"low":2.356745,"close":2.365291},{"date":"2024-03-07","open":2.379738,"high":2.400716,"low":2.360837,"close":2.381928},{"date":"2024-03-08","open":2.38367,"high":2.401101,"low":2.322969,"close":2.344397},{"date":"2024-03-11","open":2.336789,"high":2.349791,"low":2.318898,"close":2.338449},{"date":"2024-03-12","open":2.345393,"high":2.402314,"low":2.334526,"close":2.389216},{"date":"2024-03-13","open":2.391149,"high":2.396308,"low":2.357193,"close":2.368534},{"date":"2024-03-14","open":2.374462,"high":2.400023,"low":2.348737,"close":2.376226},{"date":"2024-03-15","open":2.365114,"high":2.379608,"low":2.344779,"close":2.367384},{"date":"2024-03-18","open":2.386578,"high":2.408152,"low":2.374248,"close":2.379259},{"date":"2024-03-19","open":2.374811,"high":2.409222,"low":2.368827,"close":2.397796},{"date":"2024-03-20","open":2.397377,"high":2.428188,"low":2.359069,"close":2.417691},{"date":"2024-03-21","open":2.398607,"high":2.426483,"low":2.355035,"close":2.399204},{"date":"2024-03-22","open":2.401063,"high":2.430546,"low":2.390251,"close":2.423227},{"date":"2024-03-25","open":2.409083,"high":2.415954,"low":2.389961,"close":2.39762},{"date":"2024-03-26","open":2.406282,"high":2.414408,"low":2.364546,"close":2.390028},{"date":"2024-03-27","open":2.375056,"high":2.39288,"low":2.350412,"close":2.37198},{"date":"2024-03-28","open":2.368565,"high":2.384983,"low":2.324348,"close":2.347364},{"date":"2024-04-01","open":2.327359,"high":2.34047,"low":2.287089,"close":2.323238},{"date":"2024-04-02","open":2.289915,"high":2.297358,"low":2.252074,"close":2.281444},{"date":"2024-04-03","open":2.256754,"high":2.287592,"low":2.237217,"close":2.251179},{"date":"2024-04-04","open":2.259393,"high":2.286766,"low":2.213074,"close":2.229673},{"date":"2024-04-05","open":2.233795,"high":2.284218,"low":2.194557,"close":2.218961},{"date":"2024-04-08","open":2.22366,"high":2.248167,"low":2.190664,"close":2.212837},{"date":"2024-04-09","open":2.212387,"high":2.217944,"low":2.164303,"close":2.20535},{"date":"2024-04-10","open":2.178334,"high":2.21575,"low":2.160843,"close":2.197517},{"date":"2024-04-11","open":2.199664,"high":2.22431,"low":2.145087,"close":2.191196},{"date":"2024-04-12","open":2.164355,"high":2.201578,"low":2.085895,"close":2.158039},{"date":"2024-04-15","open":2.173407,"high":2.208542,"low":2.101431,"close":2.124133},{"date":"2024-04-16","open":2.111037,"high":2.135104,"low":2.087059,"close":2.097932},{"date":"2024-04-17","open":2.113832,"high":2.141967,"low":2.075974,"close":2.102755},{"date":"2024-04-18","open":2.115951,"high":2.12715,"low":2.077197,"close":2.089704},{"date":"2024-04-19","open":2.090827,"high":2.102824,"low":2.035737,"close":2.057851},{"date":"2024-04-22","open":2.074855,"high":2.155008,"low":2.06688,"close":2.135437},{"date":"2024-04-23","open":2.146971,"high":2.202603,"low":2.141471,"close":2.164963},{"date":"2024-04-24","open":2.177018,"high":2.189212,"low":2.146846,"close":2.168842},{"date":"2024-04-25","open":2.156862,"high":2.183453,"low":2.116805,"close":2.155138},{"date":"2024-04-26","open":2.169034,"high":2.187605,"low":2.145635,"close":2.17278},{"date":"2024-04-29","open":2.17845,"high":2.197979,"low":2.157213,"close":2.169979},{"date":"2024-04-30","open":2.174597,"high":2.225777,"low":2.144876,"close":2.186678},{"date":"2024-05-01","open":2.188247,"high":2.223729,"low":2.142958,"close":2.171527},{"date":"2024-05-02","open":2.167183,"high":2.211223,"low":2.145049,"close":2.19267},{"date":"2024-05-03","open":2.214299,"high":2.248871,"low":2.188707,"close":2.221173},{"date":"2024-05-06","open":2.223461,"high":2.252021,"low":2.195832,"close":2.222345},{"date":"2024-05-07","open":2.221689,"high":2.243219,"low":2.214461,"close":2.232041},{"date":"2024-05-08","open":2.22609,"high":2.246236,"low":2.217488,"close":2.233846},{"date":"2024-05-09","open":2.24003,"high":2.254875,"low":2.200497,"close":2.227949},{"date":"2024-05-10","open":2.220306,"high":2.227747,"low":2.184077,"close":2.199027},{"date":"2024-05-13","open":2.208889,"high":2.240443,"low":2.19806,"close":2.228515},{"date":"2024-05-14","open":2.229048,"high":2.243269,"low":2.206147,"close":2.223268},{"date":"2024-05-15","open":2.227458,"high":2.253515,"low":2.196594,"close":2.216435},{"date":"2024-05-16","open":2.220393,"high":2.242123,"low":2.204266,"close":2.220537},{"date":"2024-05-17","open":2.226883,"high":2.231243,"low":2.176646,"close":2.193787},{"date":"2024-05-20","open":2.190302,"high":2.208668,"low":2.160541,"close":2.176797},{"date":"2024-05-21","open":2.179186,"high":2.210637,"low":2.172861,"close":2.193586},{"date":"2024-05-22","open":2.193156,"high":2.238511,"low":2.174865,"close":2.217819},{"date":"2024-05-23","open":2.240982,"high":2.294523,"low":2.203517,"close":2.253915},{"date":"2024-05-24","open":2.266328,"high":2.283304,"low":2.24708,"close":2.272311},{"date":"2024-05-28","open":2.27477,"high":2.27477,"low":2.23795,"close":2.2529},{"date":"2024-05-29","open":2.234383,"high":2.262989,"low":2.226467,"close":2.249684},{"date":"2024-05-30","open":2.227772,"high":2.244787,"low":2.199983,"close":2.212326},{"date":"2024-05-31","open":2.217471,"high":2.255491,"low":2.180279,"close":2.249766},{"date":"2024-06-03","open":2.256026,"high":2.270905,"low":2.20346,"close":2.229946},{"date":"2024-06-04","open":2.225885,"high":2.269196,"low":2.215511,"close":2.254132},{"date":"2024-06-05","open":2.264275,"high":2.282932,"low":2.228146,"close":2.253858},{"date":"2024-06-06","open":2.255631,"high":2.260497,"low":2.225106,"close":2.238885},{"date":"2024-06-07","open":2.230584,"high":2.332732,"low":2.215203,"close":2.299776},{"date":"2024-06-10","open":2.311216,"high":2.328397,"low":2.28693,"close":2.30373},{"date":"2024-06-11","open":2.297918,"high":2.322726,"low":2.279232,"close":2.310371},{"date":"2024-06-12","open":2.317536,"high":2.340688,"low":2.29317,"close":2.302115},{"date":"2024-06-13","open":2.324717,"high":2.354896,"low":2.306399,"close":2.344154},{"date":"2024-06-14","open":2.338369,"high":2.344883,"low":2.29722,"close":2.312209},{"date":"2024-06-17","open":2.312587,"high":2.361356,"low":2.30783,"close":2.350039},{"date":"2024-06-18","open":2.346553,"high":2.366339,"low":2.330006,"close":2.337986},{"date":"2024-06-20","open":2.316956,"high":2.3543,"low":2.292734,"close":2.304682},{"date":"2024-06-21","open":2.302961,"high":2.352014,"low":2.288269,"close":2.344119},{"date":"2024-06-24","open":2.339653,"high":2.357012,"low":2.320592,"close":2.323784},{"date":"2024-06-25","open":2.326883,"high":2.351803,"low":2.317981,"close":2.346529},{"date":"2024-06-26","open":2.341843,"high":2.379112,"low":2.334048,"close":2.368109},{"date":"2024-06-27","open":2.370135,"high":2.380271,"low":2.33456,"close":2.346521},{"date":"2024-06-28","open":2.346908,"high":2.370966,"low":2.319033,"close":2.333942},{"date":"2024-07-01","open":2.341871,"high":2.353556,"low":2.318856,"close":2.340887},{"date":"2024-07-02","open":2.332525,"high":2.367315,"low":2.326597,"close":2.360941},{"date":"2024-07-03","open":2.355016,"high":2.371567,"low":2.319402,"close":2.336883},{"date":"2024-07-05","open":2.340819,"high":2.364317,"low":2.296998,"close":2.31986},{"date":"2024-07-08","open":2.325661,"high":2.36743,"low":2.318389,"close":2.357884},{"date":"2024-07-09","open":2.359704,"high":2.372984,"low":2.343931,"close":2.355239},{"date":"2024-07-10","open":2.358186,"high":2.378103,"low":2.334102,"close":2.367492},{"date":"2024-07-11","open":2.370325,"high":2.373969,"low":2.294491,"close":2.305855},{"date":"2024-07-12","open":2.309277,"high":2.360319,"low":2.307049,"close":2.319717},{"date":"2024-07-15","open":2.330492,"high":2.355239,"low":2.296421,"close":2.31842},{"date":"2024-07-16","open":2.325446,"high":2.33849,"low":2.278852,"close":2.296462},{"date":"2024-07-17","open":2.268345,"high":2.289754,"low":2.244338,"close":2.271751},{"date":"2024-07-18","open":2.277588,"high":2.298109,"low":2.228287,"close":2.257198},{"date":"2024-07-19","open":2.264449,"high":2.319781,"low":2.245156,"close":2.294606},{"date":"2024-07-22","open":2.306669,"high":2.335385,"low":2.290027,"close":2.323631},{"date":"2024-07-23","open":2.320809,"high":2.337745,"low":2.299938,"close":2.307876},{"date":"2024-07-24","open":2.283918,"high":2.297889,"low":2.227694,"close":2.246603},{"date":"2024-07-25","open":2.26375,"high":2.334959,"low":2.245481,"close":2.294128},{"date":"2024-07-26","open":2.298701,"high":2.330893,"low":2.272545,"close":2.292772},{"date":"2024-07-29","open":2.29442,"high":2.318143,"low":2.266533,"close":2.297733},{"date":"2024-07-30","open":2.25555,"high":2.266967,"low":2.197331,"close":2.21724},{"date":"2024-07-31","open":2.242055,"high":2.266663,"low":2.200493,"close":2.233033},{"date":"2024-08-01","open":2.220999,"high":2.249863,"low":2.15847,"close":2.195538},{"date":"2024-08-02","open":2.158596,"high":2.194729,"low":2.101895,"close":2.16477},{"date":"2024-08-05","open":2.068482,"high":2.184412,"low":2.047049,"close":2.121723},{"date":"2024-08-06","open":2.123596,"high":2.19355,"low":2.111632,"close":2.154976},{"date":"2024-08-07","open":2.175915,"high":2.203837,"low":2.122968,"close":2.137605},{"date":"2024-08-08","open":2.167975,"high":2.201483,"low":2.120771,"close":2.15942},{"date":"2024-08-09","open":2.154039,"high":2.18178,"low":2.140456,"close":2.160649},{"date":"2024-08-12","open":2.166665,"high":2.181021,"low":2.118393,"close":2.134337},{"date":"2024-08-13","open":2.140006,"high":2.176167,"low":2.136011,"close":2.167015},{"date":"2024-08-14","open":2.171472,"high":2.206292,"low":2.149427,"close":2.199944},{"date":"2024-08-15","open":2.212666,"high":2.246165,"low":2.193433,"close":2.224045},{"date":"2024-08-16","open":2.217166,"high":2.235343,"low":2.168179,"close":2.188612},{"date":"2024-08-19","open":2.179562,"high":2.222253,"low":2.176846,"close":2.206839},{"date":"2024-08-20","open":2.203776,"high":2.217076,"low":2.173008,"close":2.194429},{"date":"2024-08-21","open":2.195396,"high":2.227941,"low":2.185915,"close":2.206414},{"date":"2024-08-22","open":2.210977,"high":2.251524,"low":2.179568,"close":2.213474},{"date":"2024-08-23","open":2.22224,"high":2.238995,"low":2.1864,"close":2.212858},{"date":"2024-08-26","open":2.215889,"high":2.221549,"low":2.185682,"close":2.198204},{"date":"2024-08-27","open":2.193942,"high":2.21831,"low":2.183759,"close":2.203686},{"date":"2024-08-28","open":2.197246,"high":2.226058,"low":2.168604,"close":2.203558},{"date":"2024-08-29","open":2.208294,"high":2.226276,"low":2.179264,"close":2.1841},{"date":"2024-08-30","open":2.197971,"high":2.236749,"low":2.180302,"close":2.234685},{"date":"2024-09-03","open":2.248117,"high":2.271086,"low":2.200148,"close":2.220539},{"date":"2024-09-04","open":2.181209,"high":2.2188,"low":2.174071,"close":2.185305},{"date":"2024-09-05","open":2.184959,"high":2.197686,"low":2.145865,"close":2.16406},{"date":"2024-09-06","open":2.162196,"high":2.196774,"low":2.110563,"close":2.142292},{"date":"2024-09-09","open":2.153996,"high":2.18129,"low":2.142515,"close":2.160169},{"date":"2024-09-10","open":2.165028,"high":2.174032,"low":2.136102,"close":2.160957},{"date":"2024-09-11","open":2.1591,"high":2.19866,"low":2.113745,"close":2.184605},{"date":"2024-09-12","open":2.187468,"high":2.206133,"low":2.138497,"close":2.168391},{"date":"2024-09-13","open":2.165542,"high":2.180375,"low":2.14245,"close":2.154981},{"date":"2024-09-16","open":2.153071,"high":2.165629,"low":2.141259,"close":2.159178},{"date":"2024-09-17","open":2.167028,"high":2.191787,"low":2.147932,"close":2.173496},{"date":"2024-09-18","open":2.17322,"high":2.211759,"low":2.137287,"close":2.16203},{"date":"2024-09-19","open":2.205961,"high":2.22637,"low":2.169975,"close":2.185286},{"date":"2024-09-20","open":2.186596,"high":2.1908,"low":2.140509,"close":2.154992},{"date":"2024-09-23","open":2.158529,"high":2.169848,"low":2.144605,"close":2.155921},{"date":"2024-09-24","open":2.158693,"high":2.166643,"low":2.119056,"close":2.141554},{"date":"2024-09-25","open":2.137189,"high":2.147464,"low":2.119581,"close":2.131437},{"date":"2024-09-26","open":2.14912,"high":2.154013,"low":2.112087,"close":2.131938},{"date":"2024-09-27","open":2.13549,"high":2.162526,"low":2.123675,"close":2.150654},{"date":"2024-09-30","open":2.136363,"high":2.178649,"low":2.122086,"close":2.166838},{"date":"2024-10-01","open":2.167738,"high":2.169617,"low":2.108316,"close":2.121972},{"date":"2024-10-02","open":2.122528,"high":2.148541,"low":2.113379,"close":2.138649},{"date":"2024-10-03","open":2.12627,"high":2.151697,"low":2.115737,"close":2.127482},{"date":"2024-10-04","open":2.144291,"high":2.169713,"low":2.119538,"close":2.155731},{"date":"2024-10-07","open":2.147621,"high":2.159839,"low":2.122593,"close":2.136508},{"date":"2024-10-08","open":2.147792,"high":2.194709,"low":2.138363,"close":2.182265},{"date":"2024-10-09","open":2.178135,"high":2.210157,"low":2.173756,"close":2.205655},{"date":"2024-10-10","open":2.200609,"high":2.212857,"low":2.176284,"close":2.18999},{"date":"2024-10-11","open":2.18142,"high":2.200934,"low":2.155689,"close":2.172791},{"date":"2024-10-14","open":2.180917,"high":2.207297,"low":2.171809,"close":2.198327},{"date":"2024-10-15","open":2.202643,"high":2.211558,"low":2.161093,"close":2.17076},{"date":"2024-10-16","open":2.170771,"high":2.185697,"low":2.149247,"close":2.170877},{"date":"2024-10-17","open":2.183921,"high":2.186764,"low":2.152929,"close":2.157518},{"date":"2024-10-18","open":2.163908,"high":2.169013,"low":2.135331,"close":2.148234},{"date":"2024-10-21","open":2.140781,"high":2.150236,"low":2.113954,"close":2.137343},{"date":"2024-10-22","open":2.132848,"high":2.144884,"low":2.106601,"close":2.12015},{"date":"2024-10-23","open":2.11196,"high":2.143511,"low":2.078342,"close":2.124068},{"date":"2024-10-24","open":2.131687,"high":2.132078,"low":2.098799,"close":2.113525},{"date":"2024-10-25","open":2.119897,"high":2.148261,"low":2.100757,"close":2.108513},{"date":"2024-10-28","open":2.122046,"high":2.134868,"low":2.111112,"close":2.113106},{"date":"2024-10-29","open":2.112943,"high":2.124706,"low":2.081347,"close":2.097339},{"date":"2024-10-30","open":2.092881,"high":2.102839,"low":2.074124,"close":2.075714},{"date":"2024-10-31","open":2.063285,"high":2.106405,"low":2.035863,"close":2.075234},{"date":"2024-11-01","open":2.078148,"high":2.104762,"low":2.064356,"close":2.08381},{"date":"2024-11-04","open":2.086805,"high":2.095871,"low":2.065824,"close":2.080213},{"date":"2024-11-05","open":2.083915,"high":2.115841,"low":2.0736,"close":2.103055},{"date":"2024-11-06","open":2.130673,"high":2.231044,"low":2.125884,"close":2.215383},{"date":"2024-11-07","open":2.22934,"high":2.257797,"low":2.187842,"close":2.207513},{"date":"2024-11-08","open":2.202521,"high":2.237357,"low":2.199117,"close":2.224852},{"date":"2024-11-11","open":2.232034,"high":2.299228,"low":2.222726,"close":2.2926},{"date":"2024-11-12","open":2.286476,"high":2.315337,"low":2.263264,"close":2.295975},{"date":"2024-11-13","open":2.298057,"high":2.330472,"low":2.272728,"close":2.314089},{"date":"2024-11-14","open":2.323292,"high":2.358403,"low":2.298043,"close":2.312239},{"date":"2024-11-15","open":2.300338,"high":2.311665,"low":2.267905,"close":2.284203},{"date":"2024-11-18","open":2.284336,"high":2.300222,"low":2.23934,"close":2.254115},{"date":"2024-11-19","open":2.243646,"high":2.265898,"low":2.21506,"close":2.248943},{"date":"2024-11-20","open":2.24385,"high":2.25816,"low":2.204047,"close":2.231444},{"date":"2024-11-21","open":2.238771,"high":2.248952,"low":2.199611,"close":2.223896},{"date":"2024-11-22","open":2.224686,"high":2.236957,"low":2.186632,"close":2.200918},{"date":"2024-11-25","open":2.205558,"high":2.300982,"low":2.190037,"close":2.286569},{"date":"2024-11-26","open":2.285112,"high":2.312755,"low":2.26748,"close":2.297196},{"date":"2024-11-27","open":2.262389,"high":2.269874,"low":2.230331,"close":2.2511},{"date":"2024-11-29","open":2.27734,"high":2.306319,"low":2.253492,"close":2.270376},{"date":"2024-12-02","open":2.258998,"high":2.289121,"low":2.25325,"close":2.274644},{"date":"2024-12-03","open":2.270086,"high":2.278126,"low":2.25261,"close":2.267652},{"date":"2024-12-04","open":2.276761,"high":2.294416,"low":2.259903,"close":2.274299},{"date":"2024-12-05","open":2.276954,"high":2.303046,"low":2.266007,"close":2.293876},{"date":"2024-12-06","open":2.290539,"high":2.314452,"low":2.278938,"close":2.289923},{"date":"2024-12-09","open":2.282555,"high":2.297811,"low":2.240233,"close":2.253645},{"date":"2024-12-10","open":2.25659,"high":2.262618,"low":2.215487,"close":2.220019},{"date":"2024-12-11","open":2.227014,"high":2.240664,"low":2.195945,"close":2.207052},{"date":"2024-12-12","open":2.205945,"high":2.254489,"low":2.19145,"close":2.233428},{"date":"2024-12-13","open":2.243399,"high":2.282349,"low":2.221974,"close":2.26141},{"date":"2024-12-16","open":2.272785,"high":2.286462,"low":2.258008,"close":2.274933},{"date":"2024-12-17","open":2.266703,"high":2.289286,"low":2.255471,"close":2.272953},{"date":"2024-12-18","open":2.270736,"high":2.336581,"low":2.199651,"close":2.213157},{"date":"2024-12-19","open":2.273595,"high":2.285794,"low":2.221239,"close":2.249557},{"date":"2024-12-20","open":2.238571,"high":2.297523,"low":2.197716,"close":2.242199},{"date":"2024-12-23","open":2.250862,"high":2.278991,"low":2.230078,"close":2.273069},{"date":"2024-12-24","open":2.276044,"high":2.301692,"low":2.269307,"close":2.291804},{"date":"2024-12-26","open":2.283916,"high":2.296705,"low":2.262066,"close":2.274984},{"date":"2024-12-27","open":2.263319,"high":2.28789,"low":2.234969,"close":2.268646},{"date":"2024-12-30","open":2.245996,"high":2.277561,"low":2.222577,"close":2.256197},{"date":"2024-12-31","open":2.259443,"high":2.268194,"low":2.22137,"close":2.227043},{"date":"2025-01-02","open":2.235237,"high":2.251466,"low":2.179915,"close":2.198786},{"date":"2025-01-03","open":2.205485,"high":2.245288,"low":2.196442,"close":2.238468},{"date":"2025-01-06","open":2.255281,"high":2.294079,"low":2.237409,"close":2.257071},{"date":"2025-01-07","open":2.264085,"high":2.269975,"low":2.199246,"close":2.216936},{"date":"2025-01-08","open":2.219633,"high":2.229871,"low":2.186371,"close":2.214586},{"date":"2025-01-10","open":2.187363,"high":2.192248,"low":2.123503,"close":2.146236},{"date":"2025-01-13","open":2.128246,"high":2.182495,"low":2.119579,"close":2.178828},{"date":"2025-01-14","open":2.184664,"high":2.197575,"low":2.155184,"close":2.178317},{"date":"2025-01-15","open":2.192556,"high":2.219636,"low":2.16888,"close":2.189241},{"date":"2025-01-16","open":2.190651,"high":2.192578,"low":2.150448,"close":2.15833},{"date":"2025-01-17","open":2.182685,"high":2.203928,"low":2.166729,"close":2.181631},{"date":"2025-01-21","open":2.190138,"high":2.220901,"low":2.180356,"close":2.195728},{"date":"2025-01-22","open":2.20444,"high":2.213486,"low":2.19007,"close":2.196528},{"date":"2025-01-23","open":2.196869,"high":2.232298,"low":2.19532,"close":2.212919},{"date":"2025-01-24","open":2.216464,"high":2.219551,"low":2.178596,"close":2.195563},{"date":"2025-01-27","open":2.148605,"high":2.202478,"low":2.146402,"close":2.195548},{"date":"2025-01-28","open":2.197699,"high":2.219091,"low":2.161006,"close":2.192488},{"date":"2025-01-29","open":2.185633,"high":2.195882,"low":2.164415,"close":2.180417},{"date":"2025-01-30","open":2.163919,"high":2.177767,"low":2.112526,"close":2.133832},{"date":"2025-01-31","open":2.137799,"high":2.165927,"low":2.106581,"close":2.130695},{"date":"2025-02-03","open":2.09719,"high":2.149072,"low":2.06265,"close":2.098134},{"date":"2025-02-04","open":2.104315,"high":2.129583,"low":2.08226,"close":2.099551},{"date":"2025-02-05","open":2.095017,"high":2.112421,"low":2.067123,"close":2.095219},{"date":"2025-02-06","open":2.104756,"high":2.131009,"low":2.089292,"close":2.11477},{"date":"2025-02-07","open":2.112051,"high":2.121373,"low":2.068288,"close":2.086847},{"date":"2025-02-10","open":2.095951,"high":2.108886,"low":2.057398,"close":2.067356},{"date":"2025-02-11","open":2.059694,"high":2.090224,"low":2.035486,"close":2.069321},{"date":"2025-02-12","open":2.058449,"high":2.100468,"low":2.04427,"close":2.066439},{"date":"2025-02-13","open":2.069308,"high":2.090679,"low":2.045069,"close":2.076146},{"date":"2025-02-14","open":2.06794,"high":2.120305,"low":2.060531,"close":2.107981},{"date":"2025-02-18","open":2.126146,"high":2.132935,"low":2.077207,"close":2.090862},{"date":"2025-02-19","open":2.070939,"high":2.095453,"low":2.061513,"close":2.092619},{"date":"2025-02-20","open":2.079844,"high":2.087062,"low":2.046341,"close":2.069453},{"date":"2025-02-21","open":2.068579,"high":2.086898,"low":2.026701,"close":2.036137},{"date":"2025-02-24","open":2.042669,"high":2.057903,"low":2.01003,"close":2.019189},{"date":"2025-02-25","open":2.015405,"high":2.068571,"low":1.989123,"close":2.040311},{"date":"2025-02-26","open":2.038535,"high":2.069996,"low":2.01655,"close":2.032372},{"date":"2025-02-27","open":2.040626,"high":2.081865,"low":1.995633,"close":2.024089},{"date":"2025-02-28","open":2.028013,"high":2.095355,"low":2.015697,"close":2.090402},{"date":"2025-03-03","open":2.078109,"high":2.088438,"low":1.99935,"close":2.016377},{"date":"2025-03-04","open":2.001233,"high":2.027685,"low":1.949993,"close":1.978409},{"date":"2025-03-05","open":1.973834,"high":2.018527,"low":1.952317,"close":1.996794},{"date":"2025-03-06","open":1.975037,"high":2.005826,"low":1.945448,"close":1.960818},{"date":"2025-03-07","open":1.95941,"high":1.990504,"low":1.928097,"close":1.980093},{"date":"2025-03-10","open":1.954162,"high":1.977461,"low":1.901319,"close":1.936452},{"date":"2025-03-11","open":1.936835,"high":1.955351,"low":1.887474,"close":1.907659},{"date":"2025-03-12","open":1.924799,"high":1.938231,"low":1.880732,"close":1.900126},{"date":"2025-03-13","open":1.900741,"high":1.902583,"low":1.833966,"close":1.845863},{"date":"2025-03-14","open":1.853752,"high":1.888935,"low":1.844105,"close":1.878954},{"date":"2025-03-17","open":1.881187,"high":1.906639,"low":1.870245,"close":1.887865},{"date":"2025-03-18","open":1.878956,"high":1.879705,"low":1.836837,"close":1.846438},{"date":"2025-03-19","open":1.8519,"high":1.885439,"low":1.83636,"close":1.866138},{"date":"2025-03-20","open":1.846606,"high":1.883128,"low":1.837508,"close":1.860464},{"date":"2025-03-21","open":1.844569,"high":1.8877,"low":1.834075,"close":1.875809},{"date":"2025-03-24","open":1.888651,"high":1.920118,"low":1.881938,"close":1.912575},{"date":"2025-03-25","open":1.914154,"high":1.922064,"low":1.89338,"close":1.909072},{"date":"2025-03-26","open":1.907482,"high":1.916502,"low":1.875567,"close":1.889896},{"date":"2025-03-27","open":1.882483,"high":1.896661,"low":1.84643,"close":1.859954},{"date":"2025-03-28","open":1.832414,"high":1.83635,"low":1.783517,"close":1.79204},{"date":"2025-03-31","open":1.772448,"high":1.808109,"low":1.735841,"close":1.781367},{"date":"2025-04-01","open":1.772885,"high":1.805006,"low":1.749613,"close":1.790547},{"date":"2025-04-02","open":1.773077,"high":1.81628,"low":1.740217,"close":1.7911},{"date":"2025-04-03","open":1.718307,"high":1.789338,"low":1.686426,"close":1.728709},{"date":"2025-04-04","open":1.686469,"high":1.745026,"low":1.604297,"close":1.671638},{"date":"2025-04-07","open":1.621482,"high":1.766284,"low":1.567579,"close":1.702394},{"date":"2025-04-08","open":1.732634,"high":1.762521,"low":1.616386,"close":1.66637},{"date":"2025-04-09","open":1.656032,"high":1.837341,"low":1.586798,"close":1.772063},{"date":"2025-04-10","open":1.727324,"high":1.7346,"low":1.601023,"close":1.657926},{"date":"2025-04-11","open":1.645345,"high":1.685182,"low":1.599991,"close":1.653008},{"date":"2025-04-14","open":1.676513,"high":1.701455,"low":1.642758,"close":1.675591},{"date":"2025-04-15","open":1.677564,"high":1.689788,"low":1.656907,"close":1.665418},{"date":"2025-04-16","open":1.642578,"high":1.653901,"low":1.554547,"close":1.576533},{"date":"2025-04-17","open":1.580179,"high":1.616403,"low":1.558641,"close":1.587156},{"date":"2025-04-21","open":1.562226,"high":1.563627,"low":1.482041,"close":1.505909},{"date":"2025-04-22","open":1.516017,"high":1.571309,"low":1.483709,"close":1.546403},{"date":"2025-04-23","open":1.602257,"high":1.672279,"low":1.5772,"close":1.631963},{"date":"2025-04-24","open":1.629832,"high":1.6628,"low":1.590749,"close":1.637932},{"date":"2025-04-25","open":1.632876,"high":1.688076,"low":1.612204,"close":1.675121},{"date":"2025-04-28","open":1.657192,"high":1.694222,"low":1.625733,"close":1.651504},{"date":"2025-04-29","open":1.642037,"high":1.683776,"low":1.638943,"close":1.668113},{"date":"2025-04-30","open":1.654216,"high":1.704066,"low":1.627888,"close":1.677886},{"date":"2025-05-01","open":1.705105,"high":1.76323,"low":1.695858,"close":1.739225},{"date":"2025-05-02","open":1.738478,"high":1.765196,"low":1.721782,"close":1.753356},{"date":"2025-05-05","open":1.741653,"high":1.752453,"low":1.683593,"close":1.70074},{"date":"2025-05-06","open":1.675545,"high":1.695501,"low":1.621727,"close":1.638103},{"date":"2025-05-07","open":1.628195,"high":1.679456,"low":1.617841,"close":1.660211},{"date":"2025-05-08","open":1.679049,"high":1.73689,"low":1.646809,"close":1.713234},{"date":"2025-05-09","open":1.715803,"high":1.735853,"low":1.683464,"close":1.692554},{"date":"2025-05-12","open":1.769948,"high":1.820307,"low":1.755752,"close":1.810471},{"date":"2025-05-13","open":1.806446,"high":1.834303,"low":1.787249,"close":1.81247},{"date":"2025-05-14","open":1.812096,"high":1.862854,"low":1.800543,"close":1.848186},{"date":"2025-05-15","open":1.845391,"high":1.896779,"low":1.807835,"close":1.833794},{"date":"2025-05-16","open":1.827991,"high":1.88779,"low":1.814411,"close":1.869468},{"date":"2025-05-19","open":1.833193,"high":1.859902,"low":1.812441,"close":1.844314},{"date":"2025-05-20","open":1.838744,"high":1.856039,"low":1.791499,"close":1.808576},{"date":"2025-05-21","open":1.794771,"high":1.806623,"low":1.752498,"close":1.763881},{"date":"2025-05-22","open":1.760476,"high":1.7933,"low":1.740714,"close":1.772989},{"date":"2025-05-23","open":1.754693,"high":1.774314,"low":1.713177,"close":1.724057},{"date":"2025-05-27","open":1.75666,"high":1.797267,"low":1.752191,"close":1.794892},{"date":"2025-05-28","open":1.795129,"high":1.814547,"low":1.769253,"close":1.787174},{"date":"2025-05-29","open":1.793574,"high":1.817971,"low":1.750082,"close":1.768049},{"date":"2025-05-30","open":1.765874,"high":1.79742,"low":1.74594,"close":1.783097},{"date":"2025-06-02","open":1.774505,"high":1.788697,"low":1.719853,"close":1.747307},{"date":"2025-06-03","open":1.743303,"high":1.781648,"low":1.734742,"close":1.767896},{"date":"2025-06-04","open":1.770069,"high":1.779227,"low":1.749746,"close":1.756537},{"date":"2025-06-05","open":1.761527,"high":1.784404,"low":1.727456,"close":1.759737},{"date":"2025-06-06","open":1.772683,"high":1.807519,"low":1.7593,"close":1.792975},{"date":"2025-06-09","open":1.801353,"high":1.817425,"low":1.784513,"close":1.790185},{"date":"2025-06-10","open":1.795987,"high":1.819471,"low":1.780287,"close":1.806185},{"date":"2025-06-11","open":1.808863,"high":1.816694,"low":1.774627,"close":1.801074},{"date":"2025-06-12","open":1.779393,"high":1.800039,"low":1.755623,"close":1.776761},{"date":"2025-06-13","open":1.7614,"high":1.772609,"low":1.719495,"close":1.731047},{"date":"2025-06-16","open":1.728765,"high":1.779185,"low":1.727124,"close":1.765464},{"date":"2025-06-17","open":1.766098,"high":1.77971,"low":1.745639,"close":1.756063},{"date":"2025-06-18","open":1.756506,"high":1.780495,"low":1.746677,"close":1.754896},{"date":"2025-06-20","open":1.790946,"high":1.801317,"low":1.76482,"close":1.771874},{"date":"2025-06-23","open":1.755424,"high":1.793529,"low":1.740943,"close":1.774716},{"date":"2025-06-24","open":1.792269,"high":1.844379,"low":1.79003,"close":1.827346},{"date":"2025-06-25","open":1.828654,"high":1.83687,"low":1.814248,"close":1.822306},{"date":"2025-06-26","open":1.825867,"high":1.849968,"low":1.815533,"close":1.834232},{"date":"2025-06-27","open":1.84081,"high":1.894284,"low":1.835264,"close":1.877686},{"date":"2025-06-30","open":1.885522,"high":1.912038,"low":1.859035,"close":1.875908},{"date":"2025-07-01","open":1.866046,"high":1.874273,"low":1.832954,"close":1.850266},{"date":"2025-07-02","open":1.848919,"high":1.866115,"low":1.835743,"close":1.853561},{"date":"2025-07-03","open":1.854099,"high":1.892169,"low":1.849762,"close":1.878417},{"date":"2025-07-07","open":1.893523,"high":1.898057,"low":1.860319,"close":1.869633},{"date":"2025-07-08","open":1.86125,"high":1.894368,"low":1.852947,"close":1.876906},{"date":"2025-07-09","open":1.885861,"high":1.905404,"low":1.873776,"close":1.885953},{"date":"2025-07-10","open":1.88634,"high":1.895101,"low":1.872025,"close":1.888466},{"date":"2025-07-11","open":1.876835,"high":1.881415,"low":1.844571,"close":1.860803},{"date":"2025-07-14","open":1.852554,"high":1.873469,"low":1.840858,"close":1.86614},{"date":"2025-07-15","open":1.87807,"high":1.89404,"low":1.849168,"close":1.871241},{"date":"2025-07-16","open":1.877946,"high":1.884525,"low":1.831647,"close":1.864699},{"date":"2025-07-17","open":1.866715,"high":1.902269,"low":1.86477,"close":1.882447},{"date":"2025-07-18","open":1.886172,"high":1.891993,"low":1.866173,"close":1.87499},{"date":"2025-07-21","open":1.878871,"high":1.890803,"low":1.844886,"close":1.851101},{"date":"2025-07-22","open":1.849063,"high":1.860473,"low":1.822106,"close":1.832224},{"date":"2025-07-23","open":1.836919,"high":1.875963,"low":1.830255,"close":1.871586},{"date":"2025-07-24","open":1.873889,"high":1.901916,"low":1.870151,"close":1.886278},{"date":"2025-07-25","open":1.889034,"high":1.923266,"low":1.886078,"close":1.915293},{"date":"2025-07-28","open":1.926377,"high":1.939718,"low":1.905838,"close":1.930441},{"date":"2025-07-29","open":1.933247,"high":1.938792,"low":1.909768,"close":1.916628},{"date":"2025-07-30","open":1.886208,"high":1.927133,"low":1.869525,"close":1.897784},{"date":"2025-07-31","open":1.931486,"high":1.933287,"low":1.879478,"close":1.893143},{"date":"2025-08-01","open":1.880899,"high":1.887279,"low":1.818224,"close":1.834814},{"date":"2025-08-04","open":1.835658,"high":1.863118,"low":1.823437,"close":1.8474},{"date":"2025-08-05","open":1.848007,"high":1.864661,"low":1.825705,"close":1.833988},{"date":"2025-08-06","open":1.836822,"high":1.862072,"low":1.831452,"close":1.848037},{"date":"2025-08-07","open":1.858917,"high":1.862889,"low":1.811332,"close":1.83571},{"date":"2025-08-08","open":1.822076,"high":1.85636,"low":1.798257,"close":1.830103},{"date":"2025-08-11","open":1.84774,"high":1.888373,"low":1.835981,"close":1.871959},{"date":"2025-08-12","open":1.88448,"high":1.907771,"low":1.872218,"close":1.896367},{"date":"2025-08-13","open":1.901009,"high":1.910066,"low":1.883077,"close":1.897307},{"date":"2025-08-14","open":1.894066,"high":1.917914,"low":1.881264,"close":1.911956},{"date":"2025-08-15","open":1.914572,"high":1.918862,"low":1.897564,"close":1.906755},{"date":"2025-08-18","open":1.905458,"high":1.916672,"low":1.891438,"close":1.909165},{"date":"2025-08-19","open":1.908131,"high":1.922659,"low":1.888138,"close":1.908881},{"date":"2025-08-20","open":1.9073,"high":1.911016,"low":1.868974,"close":1.887499},{"date":"2025-08-21","open":1.88103,"high":1.89869,"low":1.871527,"close":1.883777},{"date":"2025-08-22","open":1.88709,"high":1.926636,"low":1.864985,"close":1.891742},{"date":"2025-08-25","open":1.889534,"high":1.898955,"low":1.881648,"close":1.884217},{"date":"2025-08-26","open":1.886798,"high":1.904647,"low":1.867165,"close":1.883469},{"date":"2025-08-27","open":1.876927,"high":1.895582,"low":1.870482,"close":1.879432},{"date":"2025-08-28","open":1.877959,"high":1.890553,"low":1.859016,"close":1.871413},{"date":"2025-08-29","open":1.866237,"high":1.874409,"low":1.831624,"close":1.837334},{"date":"2025-09-02","open":1.836506,"high":1.840818,"low":1.787081,"close":1.807497},{"date":"2025-09-03","open":1.790506,"high":1.796479,"low":1.762636,"close":1.773696},{"date":"2025-09-04","open":1.78369,"high":1.819554,"low":1.779871,"close":1.802781},{"date":"2025-09-05","open":1.812626,"high":1.816947,"low":1.762818,"close":1.774152},{"date":"2025-09-08","open":1.787645,"high":1.797131,"low":1.759039,"close":1.766237},{"date":"2025-09-09","open":1.768843,"high":1.779139,"low":1.745015,"close":1.768676},{"date":"2025-09-10","open":1.788719,"high":1.795467,"low":1.762364,"close":1.774044},{"date":"2025-09-11","open":1.780799,"high":1.805776,"low":1.775132,"close":1.793195},{"date":"2025-09-12","open":1.794451,"high":1.799746,"low":1.780406,"close":1.7861},{"date":"2025-09-15","open":1.794329,"high":1.807257,"low":1.772415,"close":1.778782},{"date":"2025-09-16","open":1.780537,"high":1.785384,"low":1.764782,"close":1.773582},{"date":"2025-09-17","open":1.772025,"high":1.800351,"low":1.749773,"close":1.77534},{"date":"2025-09-18","open":1.794678,"high":1.818549,"low":1.783479,"close":1.802993},{"date":"2025-09-19","open":1.80741,"high":1.820713,"low":1.782533,"close":1.798362},{"date":"2025-09-22","open":1.78816,"high":1.801694,"low":1.757215,"close":1.773129},{"date":"2025-09-23","open":1.769925,"high":1.77593,"low":1.737588,"close":1.744616},{"date":"2025-09-24","open":1.756641,"high":1.779518,"low":1.73681,"close":1.761625},{"date":"2025-09-25","open":1.753626,"high":1.764173,"low":1.732252,"close":1.751407},{"date":"2025-09-26","open":1.749406,"high":1.766464,"low":1.731447,"close":1.744214},{"date":"2025-09-29","open":1.75823,"high":1.763918,"low":1.719722,"close":1.727848},{"date":"2025-09-30","open":1.723018,"high":1.751361,"low":1.70317,"close":1.726859},{"date":"2025-10-01","open":1.714361,"high":1.731433,"low":1.696841,"close":1.721922},{"date":"2025-10-02","open":1.729214,"high":1.751832,"low":1.70602,"close":1.736087},{"date":"2025-10-03","open":1.732332,"high":1.748432,"low":1.712028,"close":1.718074},{"date":"2025-10-06","open":1.720675,"high":1.726573,"low":1.681757,"close":1.695116},{"date":"2025-10-07","open":1.693733,"high":1.704216,"low":1.668899,"close":1.676801},{"date":"2025-10-08","open":1.677989,"high":1.686549,"low":1.646187,"close":1.659184},{"date":"2025-10-09","open":1.66441,"high":1.709134,"low":1.646968,"close":1.695393},{"date":"2025-10-10","open":1.689304,"high":1.707159,"low":1.622042,"close":1.637966},{"date":"2025-10-13","open":1.649521,"high":1.662474,"low":1.600288,"close":1.61014},{"date":"2025-10-14","open":1.595933,"high":1.627454,"low":1.56412,"close":1.595883},{"date":"2025-10-15","open":1.607719,"high":1.617425,"low":1.561006,"close":1.587745},{"date":"2025-10-16","open":1.583163,"high":1.591966,"low":1.517011,"close":1.539999},{"date":"2025-10-17","open":1.520641,"high":1.591725,"low":1.503588,"close":1.581658},{"date":"2025-10-20","open":1.567123,"high":1.594522,"low":1.521157,"close":1.544969},{"date":"2025-10-21","open":1.541238,"high":1.649685,"low":1.529959,"close":1.639128},{"date":"2025-10-22","open":1.629524,"high":1.676552,"low":1.594177,"close":1.647909},{"date":"2025-10-23","open":1.629156,"high":1.654459,"low":1.60617,"close":1.625441},{"date":"2025-10-24","open":1.634187,"high":1.678406,"low":1.628293,"close":1.641375},{"date":"2025-10-27","open":1.668322,"high":1.725402,"low":1.65962,"close":1.710364},{"date":"2025-10-28","open":1.724478,"high":1.771538,"low":1.703121,"close":1.730029},{"date":"2025-10-29","open":1.742022,"high":1.760901,"low":1.693419,"close":1.722349},{"date":"2025-10-30","open":1.740007,"high":1.753013,"low":1.687663,"close":1.698835},{"date":"2025-10-31","open":1.702392,"high":1.726289,"low":1.678431,"close":1.711545},{"date":"2025-11-03","open":1.72015,"high":1.733014,"low":1.686978,"close":1.70702},{"date":"2025-11-04","open":1.691337,"high":1.732293,"low":1.684099,"close":1.709769},{"date":"2025-11-05","open":1.718419,"high":1.735341,"low":1.690482,"close":1.702096},{"date":"2025-11-06","open":1.700128,"high":1.710631,"low":1.664932,"close":1.683866},{"date":"2025-11-07","open":1.679546,"high":1.690303,"low":1.643154,"close":1.678091},{"date":"2025-11-10","open":1.693292,"high":1.708536,"low":1.641746,"close":1.65755},{"date":"2025-11-11","open":1.652677,"high":1.670842,"low":1.638236,"close":1.663295},{"date":"2025-11-12","open":1.662013,"high":1.673792,"low":1.618969,"close":1.625909},{"date":"2025-11-13","open":1.624422,"high":1.645908,"low":1.582287,"close":1.606265},{"date":"2025-11-14","open":1.598156,"high":1.679886,"low":1.576919,"close":1.64479},{"date":"2025-11-17","open":1.64372,"high":1.685759,"low":1.616248,"close":1.637605},{"date":"2025-11-18","open":1.641583,"high":1.667742,"low":1.609893,"close":1.627279},{"date":"2025-11-19","open":1.628851,"high":1.649509,"low":1.597247,"close":1.626861},{"date":"2025-11-20","open":1.651494,"high":1.678322,"low":1.589948,"close":1.610534},{"date":"2025-11-21","open":1.608817,"high":1.657512,"low":1.590324,"close":1.618576},{"date":"2025-11-24","open":1.63092,"high":1.663797,"low":1.602315,"close":1.637709},{"date":"2025-11-25","open":1.620184,"high":1.650084,"low":1.602382,"close":1.634273},{"date":"2025-11-26","open":1.630322,"high":1.640753,"low":1.611753,"close":1.62116},{"date":"2025-11-28","open":1.63869,"high":1.654797,"low":1.614562,"close":1.623659},{"date":"2025-12-01","open":1.599695,"high":1.61365,"low":1.581529,"close":1.59367},{"date":"2025-12-02","open":1.601519,"high":1.633655,"low":1.594376,"close":1.61803},{"date":"2025-12-03","open":1.606773,"high":1.624203,"low":1.593717,"close":1.61836},{"date":"2025-12-04","open":1.621554,"high":1.63359,"low":1.605966,"close":1.616104},{"date":"2025-12-05","open":1.619606,"high":1.633529,"low":1.598483,"close":1.619229},{"date":"2025-12-08","open":1.626073,"high":1.636125,"low":1.607192,"close":1.623278},{"date":"2025-12-09","open":1.621151,"high":1.635361,"low":1.608164,"close":1.614773},{"date":"2025-12-10","open":1.612623,"high":1.639971,"low":1.598737,"close":1.630102},{"date":"2025-12-11","open":1.611277,"high":1.631561,"low":1.582806,"close":1.600049},{"date":"2025-12-12","open":1.598211,"high":1.609858,"low":1.55016,"close":1.577391},{"date":"2025-12-15","open":1.584339,"high":1.58984,"low":1.551329,"close":1.572366},{"date":"2025-12-16","open":1.568908,"high":1.586836,"low":1.547595,"close":1.569663},{"date":"2025-12-17","open":1.569835,"high":1.573016,"low":1.533085,"close":1.536711},{"date":"2025-12-18","open":1.550511,"high":1.571261,"low":1.532713,"close":1.55224},{"date":"2025-12-19","open":1.556655,"high":1.577386,"low":1.547646,"close":1.55779},{"date":"2025-12-22","open":1.571022,"high":1.575592,"low":1.528764,"close":1.539016},{"date":"2025-12-23","open":1.533404,"high":1.550324,"low":1.516026,"close":1.533564},{"date":"2025-12-24","open":1.528751,"high":1.550482,"low":1.515864,"close":1.539495},{"date":"2025-12-26","open":1.53333,"high":1.537355,"low":1.509948,"close":1.522163},{"date":"2025-12-29","open":1.511296,"high":1.603385,"low":1.503669,"close":1.589863},{"date":"2025-12-30","open":1.586199,"high":1.593355,"low":1.559432,"close":1.572225},{"date":"2025-12-31","open":1.584843,"high":1.610863,"low":1.560936,"close":1.576902},{"date":"2026-01-02","open":1.584818,"high":1.596146,"low":1.54578,"close":1.584091},{"date":"2026-01-05","open":1.577774,"high":1.589211,"low":1.542564,"close":1.550498},{"date":"2026-01-06","open":1.548955,"high":1.565761,"low":1.531402,"close":1.544634},{"date":"2026-01-07","open":1.541499,"high":1.571362,"low":1.533372,"close":1.550906},{"date":"2026-01-08","open":1.548273,"high":1.569939,"low":1.536839,"close":1.551651},{"date":"2026-01-09","open":1.543187,"high":1.564023,"low":1.528085,"close":1.547755},{"date":"2026-01-12","open":1.533223,"high":1.545375,"low":1.494251,"close":1.511964},{"date":"2026-01-13","open":1.513538,"high":1.52639,"low":1.494137,"close":1.514155},{"date":"2026-01-14","open":1.510004,"high":1.51085,"low":1.480645,"close":1.494184},{"date":"2026-01-15","open":1.503432,"high":1.522544,"low":1.496146,"close":1.501927},{"date":"2026-01-16","open":1.506089,"high":1.534952,"low":1.497155,"close":1.510206},{"date":"2026-01-20","open":1.472532,"high":1.473931,"low":1.425073,"close":1.428034},{"date":"2026-01-21","open":1.428571,"high":1.452648,"low":1.391294,"close":1.421315},{"date":"2026-01-22","open":1.429726,"high":1.453004,"low":1.394256,"close":1.407042},{"date":"2026-01-23","open":1.39835,"high":1.414543,"low":1.381476,"close":1.388762},{"date":"2026-01-26","open":1.380945,"high":1.397516,"low":1.355077,"close":1.367481},{"date":"2026-01-27","open":1.391661,"high":1.396507,"low":1.340608,"close":1.373035},{"date":"2026-01-28","open":1.351998,"high":1.3584,"low":1.28591,"close":1.315714},{"date":"2026-01-29","open":1.280343,"high":1.36419,"low":1.221085,"close":1.301453},{"date":"2026-01-30","open":1.284153,"high":1.481595,"low":1.257888,"close":1.462355},{"date":"2026-02-02","open":1.436179,"high":1.580738,"low":1.409479,"close":1.499473},{"date":"2026-02-03","open":1.489145,"high":1.490998,"low":1.36746,"close":1.401787},{"date":"2026-02-04","open":1.394354,"high":1.424921,"low":1.337296,"close":1.390222},{"date":"2026-02-05","open":1.371153,"high":1.434817,"low":1.343931,"close":1.390406},{"date":"2026-02-06","open":1.420154,"high":1.487128,"low":1.364549,"close":1.392086},{"date":"2026-02-09","open":1.382457,"high":1.39921,"low":1.351151,"close":1.371188},{"date":"2026-02-10","open":1.37177,"high":1.394299,"low":1.35958,"close":1.379809},{"date":"2026-02-11","open":1.382029,"high":1.388615,"low":1.343565,"close":1.361471},{"date":"2026-02-12","open":1.362274,"high":1.423106,"low":1.332092,"close":1.380804},{"date":"2026-02-13","open":1.380661,"high":1.40245,"low":1.340386,"close":1.354692},{"date":"2026-02-17","open":1.358538,"high":1.416517,"low":1.349701,"close":1.401464},{"date":"2026-02-18","open":1.399506,"high":1.419148,"low":1.361247,"close":1.373654},{"date":"2026-02-19","open":1.373999,"high":1.383711,"low":1.355013,"close":1.37309},{"date":"2026-02-20","open":1.364558,"high":1.383366,"low":1.332358,"close":1.359901},{"date":"2026-02-23","open":1.345588,"high":1.350863,"low":1.29721,"close":1.308508},{"date":"2026-02-24","open":1.302977,"high":1.350263,"low":1.293398,"close":1.331078},{"date":"2026-02-25","open":1.340145,"high":1.353708,"low":1.320365,"close":1.329096},{"date":"2026-02-26","open":1.341901,"high":1.350344,"low":1.313646,"close":1.330112},{"date":"2026-02-27","open":1.318084,"high":1.328013,"low":1.289251,"close":1.310789},{"date":"2026-03-02","open":1.273201,"high":1.308769,"low":1.250777,"close":1.295585},{"date":"2026-03-03","open":1.274483,"high":1.366643,"low":1.244007,"close":1.33041},{"date":"2026-03-04","open":1.336926,"high":1.352093,"low":1.305337,"close":1.337856},{"date":"2026-03-05","open":1.328836,"high":1.358088,"low":1.300997,"close":1.344974},{"date":"2026-03-06","open":1.327339,"high":1.335717,"low":1.294419,"close":1.306533},{"date":"2026-03-09","open":1.291727,"high":1.356337,"low":1.273614,"close":1.331579},{"date":"2026-03-10","open":1.318382,"high":1.335078,"low":1.287888,"close":1.293659},{"date":"2026-03-11","open":1.307295,"high":1.32104,"low":1.289566,"close":1.308295},{"date":"2026-03-12","open":1.299973,"high":1.332664,"low":1.283312,"close":1.301769},{"date":"2026-03-13","open":1.312646,"high":1.342873,"low":1.290609,"close":1.310271},{"date":"2026-03-16","open":1.33221,"high":1.354055,"low":1.323098,"close":1.339285},{"date":"2026-03-17","open":1.341197,"high":1.357103,"low":1.329029,"close":1.341017},{"date":"2026-03-18","open":1.336598,"high":1.394211,"low":1.31853,"close":1.353031},{"date":"2026-03-19","open":1.363529,"high":1.473194,"low":1.346934,"close":1.434414},{"date":"2026-03-20","open":1.417018,"high":1.472548,"low":1.36624,"close":1.422215},{"date":"2026-03-23","open":1.477519,"high":1.622346,"low":1.447081,"close":1.493202},{"date":"2026-03-24","open":1.484119,"high":1.531651,"low":1.454679,"close":1.489405},{"date":"2026-03-25","open":1.474986,"high":1.488031,"low":1.427605,"close":1.448035},{"date":"2026-03-26","open":1.453982,"high":1.511711,"low":1.425443,"close":1.480056},{"date":"2026-03-27","open":1.476255,"high":1.477167,"low":1.396296,"close":1.417665},{"date":"2026-03-30","open":1.416675,"high":1.446062,"low":1.369846,"close":1.391932},{"date":"2026-03-31","open":1.409126,"high":1.4499,"low":1.355749,"close":1.395402},{"date":"2026-04-01","open":1.395488,"high":1.409311,"low":1.359529,"close":1.366132},{"date":"2026-04-02","open":1.361616,"high":1.441339,"low":1.341706,"close":1.406646},{"date":"2026-04-06","open":1.409125,"high":1.430576,"low":1.39015,"close":1.411365},{"date":"2026-04-07","open":1.411091,"high":1.428843,"low":1.376941,"close":1.412436},{"date":"2026-04-08","open":1.422809,"high":1.439118,"low":1.378944,"close":1.419832},{"date":"2026-04-09","open":1.439968,"high":1.450925,"low":1.40892,"close":1.42412},{"date":"2026-04-10","open":1.427667,"high":1.440396,"low":1.412544,"close":1.423925},{"date":"2026-04-13","open":1.44511,"high":1.488759,"low":1.422172,"close":1.444441},{"date":"2026-04-14","open":1.448892,"high":1.46183,"low":1.417812,"close":1.436546},{"date":"2026-04-15","open":1.43504,"high":1.461395,"low":1.423199,"close":1.455958},{"date":"2026-04-16","open":1.462062,"high":1.471428,"low":1.441697,"close":1.464403},{"date":"2026-04-17","open":1.47025,"high":1.493454,"low":1.438589,"close":1.460376},{"date":"2026-04-20","open":1.479083,"high":1.498874,"low":1.461336,"close":1.472235},{"date":"2026-04-21","open":1.47089,"high":1.52317,"low":1.452212,"close":1.496741},{"date":"2026-04-22","open":1.498915,"high":1.508238,"low":1.482615,"close":1.501765},{"date":"2026-04-23","open":1.495798,"high":1.527271,"low":1.476862,"close":1.504744},{"date":"2026-04-24","open":1.513377,"high":1.534307,"low":1.495201,"close":1.511331},{"date":"2026-04-27","open":1.517625,"high":1.533526,"low":1.505904,"close":1.528415},{"date":"2026-04-28","open":1.518625,"high":1.565925,"low":1.50857,"close":1.549086},{"date":"2026-04-29","open":1.546517,"high":1.580123,"low":1.537067,"close":1.564389},{"date":"2026-04-30","open":1.573009,"high":1.586497,"low":1.529611,"close":1.557158},{"date":"2026-05-01","open":1.56021,"high":1.591361,"low":1.54704,"close":1.556704},{"date":"2026-05-04","open":1.556499,"high":1.606293,"low":1.542622,"close":1.588415},{"date":"2026-05-05","open":1.595417,"high":1.608168,"low":1.573381,"close":1.58897},{"date":"2026-05-06","open":1.596336,"high":1.61744,"low":1.540603,"close":1.568947},{"date":"2026-05-07","open":1.568793,"high":1.573524,"low":1.533182,"close":1.557473},{"date":"2026-05-08","open":1.572444,"high":1.584564,"low":1.546712,"close":1.564022},{"date":"2026-05-11","open":1.574693,"high":1.595878,"low":1.551824,"close":1.56763},{"date":"2026-05-12","open":1.557463,"high":1.595102,"low":1.534168,"close":1.579143},{"date":"2026-05-13","open":1.568964,"high":1.595389,"low":1.557643,"close":1.58163},{"date":"2026-05-14","open":1.587123,"high":1.616828,"low":1.577384,"close":1.601018},{"date":"2026-05-15","open":1.599551,"high":1.651569,"low":1.584013,"close":1.623992},{"date":"2026-05-18","open":1.630546,"high":1.658093,"low":1.602487,"close":1.624186},{"date":"2026-05-19","open":1.613738,"high":1.655508,"low":1.596639,"close":1.630081},{"date":"2026-05-20","open":1.642489,"high":1.669066,"low":1.614044,"close":1.638913},{"date":"2026-05-21","open":1.629459,"high":1.663427,"low":1.616105,"close":1.639126},{"date":"2026-05-22","open":1.643594,"high":1.672531,"low":1.641366,"close":1.652255},{"date":"2026-05-26","open":1.642711,"high":1.675204,"low":1.640374,"close":1.670765},{"date":"2026-05-27","open":1.669701,"high":1.712111,"low":1.656262,"close":1.690579},{"date":"2026-05-28","open":1.675539,"high":1.721886,"low":1.651171,"close":1.668789},{"date":"2026-05-29","open":1.674028,"high":1.681465,"low":1.63462,"close":1.650348},{"date":"2026-06-01","open":1.657259,"high":1.70189,"low":1.652199,"close":1.686517},{"date":"2026-06-02","open":1.681961,"high":1.696436,"low":1.658826,"close":1.683615},{"date":"2026-06-03","open":1.682591,"high":1.707533,"low":1.668741,"close":1.691032},{"date":"2026-06-04","open":1.684341,"high":1.70742,"low":1.654459,"close":1.683534},{"date":"2026-06-05","open":1.673853,"high":1.739107,"low":1.634314,"close":1.69146},{"date":"2026-06-08","open":1.708904,"high":1.739299,"low":1.68935,"close":1.697236},{"date":"2026-06-09","open":1.708191,"high":1.756649,"low":1.649239,"close":1.723278},{"date":"2026-06-10","open":1.718982,"high":1.808406,"low":1.697211,"close":1.758159},{"date":"2026-06-11","open":1.779912,"high":1.83201,"low":1.71111,"close":1.797353},{"date":"2026-06-12","open":1.749947,"high":1.779103,"low":1.725247,"close":1.753197},{"date":"2026-06-15","open":1.752401,"high":1.769137,"low":1.711659,"close":1.735978},{"date":"2026-06-16","open":1.742844,"high":1.748436,"low":1.715681,"close":1.725},{"date":"2026-06-17","open":1.728737,"high":1.777545,"low":1.681036,"close":1.693548},{"date":"2026-06-18","open":1.751388,"high":1.779748,"low":1.716776,"close":1.766544},{"date":"2026-06-22","open":1.812226,"high":1.82113,"low":1.769284,"close":1.786934},{"date":"2026-06-23","open":1.749432,"high":1.807159,"low":1.742789,"close":1.775064},{"date":"2026-06-24","open":1.784717,"high":1.868365,"low":1.775438,"close":1.835514},{"date":"2026-06-25","open":1.842476,"high":1.865825,"low":1.803818,"close":1.817739},{"date":"2026-06-26","open":1.808115,"high":1.849116,"low":1.774092,"close":1.795286},{"date":"2026-06-29","open":1.802414,"high":1.855513,"low":1.791143,"close":1.842195},{"date":"2026-06-30","open":1.845324,"high":1.898238,"low":1.823898,"close":1.856967},{"date":"2026-07-01","open":1.858097,"high":1.893232,"low":1.803348,"close":1.833047},{"date":"2026-07-02","open":1.851017,"high":1.86523,"low":1.786714,"close":1.813811},{"date":"2026-07-06","open":1.797902,"high":1.826547,"low":1.786073,"close":1.814019},{"date":"2026-07-07","open":1.799787,"high":1.836854,"low":1.783854,"close":1.804938},{"date":"2026-07-08","open":1.82066,"high":1.857039,"low":1.790677,"close":1.832919},{"date":"2026-07-09","open":1.832763,"high":1.857285,"low":1.803522,"close":1.821783},{"date":"2026-07-10","open":1.825129,"high":1.857052,"low":1.811552,"close":1.841503},{"date":"2026-07-13","open":1.837902,"high":1.894706,"low":1.825666,"close":1.876161},{"date":"2026-07-14","open":1.8814,"high":1.893905,"low":1.826925,"close":1.853599},{"date":"2026-07-15","open":1.865048,"high":1.884398,"low":1.840735,"close":1.868898},{"date":"2026-07-16","open":1.857701,"high":1.905356,"low":1.842879,"close":1.88717},{"date":"2026-07-17","open":1.871189,"high":1.89212,"low":1.844489,"close":1.855701},{"date":"2026-07-20","open":1.869677,"high":1.884668,"low":1.838984,"close":1.853453},{"date":"2026-07-21","open":1.866236,"high":1.877279,"low":1.824767,"close":1.842116},{"date":"2026-07-22","open":1.835501,"high":1.844141,"low":1.794565,"close":1.806151},{"date":"2026-07-23","open":1.797937,"high":1.842949,"low":1.779923,"close":1.82912},{"date":"2026-07-24","open":1.827182,"high":1.85412,"low":1.810567,"close":1.820767},{"date":"2026-07-27","open":1.821647,"high":1.839288,"low":1.792232,"close":1.818293},{"date":"2026-07-28","open":1.811303,"high":1.857867,"low":1.807022,"close":1.839399},{"date":"2026-07-29","open":1.8449,"high":1.865602,"low":1.777294,"close":1.812588},{"date":"2026-07-30","open":1.790886,"high":1.823439,"low":1.763308,"close":1.787634},{"date":"2026-07-31","open":1.792101,"high":1.842812,"low":1.774242,"close":1.823647},{"date":"2026-08-03","open":1.814853,"high":1.867953,"low":1.810344,"close":1.858086},{"date":"2026-08-04","open":1.856779,"high":1.893077,"low":1.832245,"close":1.863054},{"date":"2026-08-05","open":1.880018,"high":1.890936,"low":1.783691,"close":1.794005},{"date":"2026-08-06","open":1.790989,"high":1.80857,"low":1.764134,"close":1.793181},{"date":"2026-08-07","open":1.799591,"high":1.81042,"low":1.741577,"close":1.76322},{"date":"2026-08-10","open":1.761759,"high":1.777306,"low":1.73854,"close":1.754216},{"date":"2026-08-11","open":1.746725,"high":1.759067,"low":1.716852,"close":1.740154},{"date":"2026-08-12","open":1.752926,"high":1.756459,"low":1.718513,"close":1.734415},{"date":"2026-08-13","open":1.737196,"high":1.776523,"low":1.72167,"close":1.764318},{"date":"2026-08-14","open":1.770927,"high":1.78903,"low":1.745681,"close":1.754617},{"date":"2026-08-17","open":1.754658,"high":1.761681,"low":1.726263,"close":1.731243},{"date":"2026-08-18","open":1.721295,"high":1.75985,"low":1.711208,"close":1.739981},{"date":"2026-08-19","open":1.757239,"high":1.768828,"low":1.680211,"close":1.695813},{"date":"2026-08-20","open":1.679146,"high":1.708824,"low":1.661702,"close":1.671514},{"date":"2026-08-21","open":1.674826,"high":1.685929,"low":1.633136,"close":1.639612},{"date":"2026-08-24","open":1.639787,"high":1.648889,"low":1.611938,"close":1.629031},{"date":"2026-08-25","open":1.62983,"high":1.649557,"low":1.609026,"close":1.635378},{"date":"2026-08-26","open":1.62582,"high":1.658128,"low":1.618595,"close":1.649518}]}