{"updatedAt":"2026-08-26T23:23:40.427853+00:00","series":[{"date":"2008-03-19","open":0.690487,"high":0.832127,"low":0.625,"close":0.678023},{"date":"2008-03-20","open":0.70668,"high":0.802866,"low":0.646292,"close":0.730036},{"date":"2008-03-24","open":0.756185,"high":0.788175,"low":0.640191,"close":0.689607},{"date":"2008-03-25","open":0.694317,"high":0.744898,"low":0.650435,"close":0.702667},{"date":"2008-03-26","open":0.699064,"high":0.729082,"low":0.676484,"close":0.717362},{"date":"2008-03-27","open":0.711872,"high":0.735575,"low":0.691391,"close":0.712732},{"date":"2008-03-28","open":0.71191,"high":0.735963,"low":0.698113,"close":0.721048},{"date":"2008-03-31","open":0.71789,"high":0.738827,"low":0.695516,"close":0.699103},{"date":"2008-04-01","open":0.695633,"high":0.709131,"low":0.644996,"close":0.670732},{"date":"2008-04-02","open":0.672624,"high":0.697716,"low":0.657826,"close":0.696157},{"date":"2008-04-03","open":0.697748,"high":0.746396,"low":0.668396,"close":0.708171},{"date":"2008-04-04","open":0.699138,"high":0.724811,"low":0.684414,"close":0.711386},{"date":"2008-04-07","open":0.711228,"high":0.730462,"low":0.687715,"close":0.718515},{"date":"2008-04-08","open":0.719929,"high":0.757213,"low":0.695876,"close":0.735205},{"date":"2008-04-09","open":0.7375,"high":0.757496,"low":0.694327,"close":0.718969},{"date":"2008-04-10","open":0.715398,"high":0.738053,"low":0.700516,"close":0.722149},{"date":"2008-04-11","open":0.722321,"high":0.740461,"low":0.706061,"close":0.723097},{"date":"2008-04-14","open":0.733187,"high":0.756866,"low":0.712174,"close":0.72303},{"date":"2008-04-15","open":0.726436,"high":0.756708,"low":0.697168,"close":0.716066},{"date":"2008-04-16","open":0.712268,"high":0.750336,"low":0.69599,"close":0.71757},{"date":"2008-04-17","open":0.72,"high":0.744615,"low":0.711821,"close":0.727115},{"date":"2008-04-18","open":0.725256,"high":0.759052,"low":0.702341,"close":0.738126},{"date":"2008-04-21","open":0.740094,"high":0.784848,"low":0.721896,"close":0.751695},{"date":"2008-04-22","open":0.759611,"high":0.773504,"low":0.732218,"close":0.748934},{"date":"2008-04-23","open":0.759093,"high":0.774514,"low":0.734092,"close":0.749038},{"date":"2008-04-24","open":0.758738,"high":0.788337,"low":0.725653,"close":0.754591},{"date":"2008-04-25","open":0.775827,"high":0.803209,"low":0.753363,"close":0.79107},{"date":"2008-04-28","open":0.799415,"high":0.820034,"low":0.771959,"close":0.779794},{"date":"2008-04-29","open":0.710073,"high":0.783721,"low":0.636886,"close":0.737956},{"date":"2008-04-30","open":0.737319,"high":0.770909,"low":0.716254,"close":0.74982},{"date":"2008-05-01","open":0.754919,"high":0.792119,"low":0.704637,"close":0.726438},{"date":"2008-05-02","open":0.731969,"high":0.776162,"low":0.678619,"close":0.725965},{"date":"2008-05-05","open":0.734137,"high":0.758156,"low":0.687415,"close":0.731431},{"date":"2008-05-06","open":0.734617,"high":0.762366,"low":0.703052,"close":0.739189},{"date":"2008-05-07","open":0.750084,"high":0.771821,"low":0.728481,"close":0.760481},{"date":"2008-05-08","open":0.760966,"high":0.781882,"low":0.730704,"close":0.744035},{"date":"2008-05-09","open":0.735597,"high":0.759285,"low":0.698375,"close":0.722203},{"date":"2008-05-12","open":0.729588,"high":0.74814,"low":0.666553,"close":0.705133},{"date":"2008-05-13","open":0.700925,"high":0.728542,"low":0.690126,"close":0.713296},{"date":"2008-05-14","open":0.713356,"high":0.738704,"low":0.689702,"close":0.717627},{"date":"2008-05-15","open":0.717316,"high":0.729159,"low":0.702459,"close":0.716876},{"date":"2008-05-16","open":0.718056,"high":0.738061,"low":0.703255,"close":0.726535},{"date":"2008-05-19","open":0.725573,"high":0.76223,"low":0.718433,"close":0.743929},{"date":"2008-05-20","open":0.744788,"high":0.767204,"low":0.733787,"close":0.745317},{"date":"2008-05-21","open":0.745133,"high":0.75525,"low":0.7036,"close":0.725413},{"date":"2008-05-22","open":0.728918,"high":0.739993,"low":0.673982,"close":0.700616},{"date":"2008-05-23","open":0.696291,"high":0.714867,"low":0.68167,"close":0.698755},{"date":"2008-05-27","open":0.701825,"high":0.723607,"low":0.665354,"close":0.706241},{"date":"2008-05-28","open":0.71145,"high":0.736256,"low":0.693273,"close":0.713838},{"date":"2008-05-29","open":0.708079,"high":0.7382,"low":0.654574,"close":0.689644},{"date":"2008-05-30","open":0.69164,"high":0.718647,"low":0.669685,"close":0.699611},{"date":"2008-06-02","open":0.696735,"high":0.71844,"low":0.660937,"close":0.6725},{"date":"2008-06-03","open":0.692896,"high":0.727183,"low":0.685032,"close":0.712101},{"date":"2008-06-04","open":0.708198,"high":0.748048,"low":0.68863,"close":0.718561},{"date":"2008-06-05","open":0.72187,"high":0.738321,"low":0.69889,"close":0.71228},{"date":"2008-06-06","open":0.710222,"high":0.729308,"low":0.690807,"close":0.707136},{"date":"2008-06-09","open":0.706833,"high":0.768452,"low":0.673804,"close":0.704873},{"date":"2008-06-10","open":0.704067,"high":0.731122,"low":0.673663,"close":0.701852},{"date":"2008-06-11","open":0.704593,"high":0.730519,"low":0.673611,"close":0.696275},{"date":"2008-06-12","open":0.699504,"high":0.716211,"low":0.677943,"close":0.699367},{"date":"2008-06-13","open":0.700908,"high":0.714535,"low":0.682329,"close":0.696752},{"date":"2008-06-16","open":0.697603,"high":0.722491,"low":0.678261,"close":0.706961},{"date":"2008-06-17","open":0.701468,"high":0.732001,"low":0.697799,"close":0.724504},{"date":"2008-06-18","open":0.719244,"high":0.742116,"low":0.707598,"close":0.715455},{"date":"2008-06-19","open":0.71326,"high":0.731116,"low":0.685359,"close":0.720096},{"date":"2008-06-20","open":0.715172,"high":0.746643,"low":0.702547,"close":0.735563},{"date":"2008-06-23","open":0.734151,"high":0.753214,"low":0.700553,"close":0.717522},{"date":"2008-06-24","open":0.711949,"high":0.753634,"low":0.691684,"close":0.737161},{"date":"2008-06-25","open":0.715905,"high":0.734261,"low":0.693428,"close":0.708075},{"date":"2008-06-26","open":0.705779,"high":0.753358,"low":0.682406,"close":0.717446},{"date":"2008-06-27","open":0.716364,"high":0.77603,"low":0.706475,"close":0.760029},{"date":"2008-06-30","open":0.750916,"high":0.780332,"low":0.726221,"close":0.765725},{"date":"2008-07-01","open":0.758476,"high":0.787234,"low":0.731167,"close":0.772589},{"date":"2008-07-02","open":0.766954,"high":0.820717,"low":0.73608,"close":0.777299},{"date":"2008-07-03","open":0.768694,"high":0.796407,"low":0.743264,"close":0.769413},{"date":"2008-07-07","open":0.764408,"high":0.821619,"low":0.71401,"close":0.768387},{"date":"2008-07-08","open":0.754839,"high":0.837405,"low":0.681509,"close":0.748014},{"date":"2008-07-09","open":0.752668,"high":0.792468,"low":0.711589,"close":0.754875},{"date":"2008-07-10","open":0.751587,"high":0.792245,"low":0.715891,"close":0.762638},{"date":"2008-07-11","open":0.739147,"high":0.764311,"low":0.708812,"close":0.724165},{"date":"2008-07-14","open":0.723194,"high":0.751975,"low":0.688307,"close":0.704854},{"date":"2008-07-15","open":0.698431,"high":0.734652,"low":0.649421,"close":0.683307},{"date":"2008-07-16","open":0.675366,"high":0.723285,"low":0.613201,"close":0.665929},{"date":"2008-07-17","open":0.670426,"high":0.687546,"low":0.613058,"close":0.656294},{"date":"2008-07-18","open":0.650315,"high":0.667384,"low":0.625607,"close":0.653257},{"date":"2008-07-21","open":0.650475,"high":0.702662,"low":0.628602,"close":0.670773},{"date":"2008-07-22","open":0.671815,"high":0.729273,"low":0.617315,"close":0.675794},{"date":"2008-07-23","open":0.669094,"high":0.699366,"low":0.65642,"close":0.675646},{"date":"2008-07-24","open":0.674935,"high":0.717121,"low":0.638787,"close":0.677756},{"date":"2008-07-25","open":0.680432,"high":0.709412,"low":0.650716,"close":0.682473},{"date":"2008-07-28","open":0.683277,"high":0.728424,"low":0.651577,"close":0.695309},{"date":"2008-07-29","open":0.696471,"high":0.744706,"low":0.673624,"close":0.724533},{"date":"2008-07-30","open":0.720522,"high":0.755266,"low":0.682721,"close":0.724418},{"date":"2008-07-31","open":0.772598,"high":0.822737,"low":0.689961,"close":0.748464},{"date":"2008-08-01","open":0.762162,"high":0.821729,"low":0.725062,"close":0.755584},{"date":"2008-08-04","open":0.769957,"high":0.803143,"low":0.745,"close":0.785188},{"date":"2008-08-05","open":0.786082,"high":0.805206,"low":0.762547,"close":0.776044},{"date":"2008-08-06","open":0.774468,"high":0.801762,"low":0.753285,"close":0.770259},{"date":"2008-08-07","open":0.780079,"high":0.791556,"low":0.755885,"close":0.772444},{"date":"2008-08-08","open":0.775111,"high":0.823982,"low":0.735006,"close":0.781991},{"date":"2008-08-11","open":0.77859,"high":0.824569,"low":0.748336,"close":0.795406},{"date":"2008-08-12","open":0.796137,"high":0.817308,"low":0.774648,"close":0.78822},{"date":"2008-08-13","open":0.795017,"high":0.813515,"low":0.764235,"close":0.791435},{"date":"2008-08-14","open":0.796121,"high":0.820346,"low":0.774411,"close":0.803306},{"date":"2008-08-15","open":0.802026,"high":0.811281,"low":0.779583,"close":0.792887},{"date":"2008-08-18","open":0.785952,"high":0.806261,"low":0.757044,"close":0.787726},{"date":"2008-08-19","open":0.778661,"high":0.806604,"low":0.757513,"close":0.772842},{"date":"2008-08-20","open":0.773372,"high":0.7829,"low":0.754918,"close":0.766132},{"date":"2008-08-21","open":0.765315,"high":0.785354,"low":0.754017,"close":0.770825},{"date":"2008-08-22","open":0.773399,"high":0.788598,"low":0.754393,"close":0.766556},{"date":"2008-08-25","open":0.765833,"high":0.799317,"low":0.752883,"close":0.782664},{"date":"2008-08-26","open":0.783496,"high":0.802245,"low":0.766835,"close":0.774493},{"date":"2008-08-27","open":0.774385,"high":0.80198,"low":0.767383,"close":0.785232},{"date":"2008-08-28","open":0.786947,"high":0.80093,"low":0.764536,"close":0.779794},{"date":"2008-08-29","open":0.777593,"high":0.792988,"low":0.767461,"close":0.781946},{"date":"2008-09-02","open":0.781212,"high":0.819104,"low":0.75,"close":0.783863},{"date":"2008-09-03","open":0.779916,"high":0.841447,"low":0.750833,"close":0.795296},{"date":"2008-09-04","open":0.802923,"high":0.845831,"low":0.768282,"close":0.816204},{"date":"2008-09-05","open":0.821512,"high":0.865801,"low":0.780785,"close":0.810298},{"date":"2008-09-08","open":0.797743,"high":0.87843,"low":0.74329,"close":0.798997},{"date":"2008-09-09","open":0.795928,"high":0.852229,"low":0.755286,"close":0.816159},{"date":"2008-09-10","open":0.811776,"high":0.849295,"low":0.769515,"close":0.809189},{"date":"2008-09-11","open":0.810096,"high":0.869396,"low":0.74225,"close":0.786348},{"date":"2008-09-12","open":0.79095,"high":0.817891,"low":0.766608,"close":0.800268},{"date":"2008-09-15","open":0.805725,"high":0.844836,"low":0.783287,"close":0.819169},{"date":"2008-09-16","open":0.804442,"high":0.853888,"low":0.745071,"close":0.772346},{"date":"2008-09-17","open":0.783333,"high":0.899894,"low":0.751174,"close":0.817347},{"date":"2008-09-18","open":0.808564,"high":0.923119,"low":0.681924,"close":0.801918},{"date":"2008-09-19","open":0.802441,"high":0.827442,"low":0.701255,"close":0.772202},{"date":"2008-09-22","open":0.765778,"high":0.852273,"low":0.719929,"close":0.804842},{"date":"2008-09-23","open":0.804104,"high":0.856345,"low":0.771044,"close":0.844444},{"date":"2008-09-24","open":0.838,"high":0.876748,"low":0.807692,"close":0.84465},{"date":"2008-09-25","open":0.83792,"high":0.881698,"low":0.814646,"close":0.848214},{"date":"2008-09-26","open":0.856831,"high":0.888951,"low":0.817204,"close":0.837925},{"date":"2008-09-29","open":0.837778,"high":1.003984,"low":0.770546,"close":0.860119},{"date":"2008-09-30","open":0.837292,"high":0.915375,"low":0.775578,"close":0.865764},{"date":"2008-10-01","open":0.857223,"high":0.95101,"low":0.835214,"close":0.894921},{"date":"2008-10-02","open":0.920359,"high":0.975254,"low":0.843934,"close":0.899438},{"date":"2008-10-03","open":0.911728,"high":0.938826,"low":0.819558,"close":0.887016},{"date":"2008-10-06","open":0.883598,"high":0.946622,"low":0.734933,"close":0.82736},{"date":"2008-10-07","open":0.824985,"high":0.908564,"low":0.738192,"close":0.805923},{"date":"2008-10-08","open":0.810185,"high":0.907939,"low":0.685026,"close":0.804893},{"date":"2008-10-09","open":0.790711,"high":0.902581,"low":0.717606,"close":0.800257},{"date":"2008-10-10","open":0.800954,"high":0.963571,"low":0.727554,"close":0.856955},{"date":"2008-10-13","open":0.856698,"high":0.94189,"low":0.752809,"close":0.847926},{"date":"2008-10-14","open":0.842849,"high":0.940073,"low":0.749322,"close":0.827111},{"date":"2008-10-15","open":0.814076,"high":0.933333,"low":0.706054,"close":0.809896},{"date":"2008-10-16","open":0.805395,"high":0.927627,"low":0.760127,"close":0.846841},{"date":"2008-10-17","open":0.859813,"high":0.92107,"low":0.769874,"close":0.832908},{"date":"2008-10-20","open":0.831566,"high":0.912542,"low":0.789864,"close":0.866089},{"date":"2008-10-21","open":0.856571,"high":0.912027,"low":0.801147,"close":0.846462},{"date":"2008-10-22","open":0.861379,"high":0.962963,"low":0.800534,"close":0.860894},{"date":"2008-10-23","open":0.864539,"high":0.948698,"low":0.795549,"close":0.888235},{"date":"2008-10-24","open":0.904959,"high":1.010833,"low":0.789892,"close":0.918836},{"date":"2008-10-27","open":0.920846,"high":0.97619,"low":0.861915,"close":0.921677},{"date":"2008-10-28","open":0.91374,"high":1.044534,"low":0.858394,"close":0.918382},{"date":"2008-10-29","open":0.928519,"high":1.009811,"low":0.857935,"close":0.933677},{"date":"2008-10-30","open":0.913357,"high":1.024818,"low":0.882763,"close":0.96788},{"date":"2008-10-31","open":0.952617,"high":1.012274,"low":0.891056,"close":0.936401},{"date":"2008-11-03","open":0.938255,"high":0.987333,"low":0.868227,"close":0.911744},{"date":"2008-11-04","open":0.855346,"high":0.97108,"low":0.78314,"close":0.878378},{"date":"2008-11-05","open":0.867778,"high":0.959792,"low":0.834911,"close":0.905709},{"date":"2008-11-06","open":0.900524,"high":1.010101,"low":0.815029,"close":0.898814},{"date":"2008-11-07","open":0.910417,"high":0.964789,"low":0.845748,"close":0.90589},{"date":"2008-11-10","open":0.918937,"high":0.985745,"low":0.833333,"close":0.909727},{"date":"2008-11-11","open":0.925254,"high":1.000728,"low":0.852404,"close":0.95053},{"date":"2008-11-12","open":0.945205,"high":1.019048,"low":0.877229,"close":0.947985},{"date":"2008-11-13","open":0.939175,"high":1.065574,"low":0.838038,"close":0.92585},{"date":"2008-11-14","open":0.919031,"high":1.006356,"low":0.867063,"close":0.943633},{"date":"2008-11-17","open":0.93918,"high":1.004444,"low":0.887363,"close":0.971997},{"date":"2008-11-18","open":0.974889,"high":1.020756,"low":0.921514,"close":0.966054},{"date":"2008-11-19","open":0.976845,"high":1.08301,"low":0.881624,"close":0.996139},{"date":"2008-11-20","open":1.003197,"high":1.0665,"low":0.920245,"close":0.99422},{"date":"2008-11-21","open":1,"high":1.096375,"low":0.854003,"close":0.916996},{"date":"2008-11-24","open":0.927514,"high":1.022077,"low":0.846268,"close":0.945247},{"date":"2008-11-25","open":0.932593,"high":0.976994,"low":0.875625,"close":0.890007},{"date":"2008-11-26","open":0.894428,"high":0.957996,"low":0.818058,"close":0.892857},{"date":"2008-11-28","open":0.892956,"high":0.924965,"low":0.859543,"close":0.904336},{"date":"2008-12-01","open":0.904255,"high":0.98309,"low":0.841808,"close":0.916794},{"date":"2008-12-02","open":0.919184,"high":0.971116,"low":0.878698,"close":0.926866},{"date":"2008-12-03","open":0.921133,"high":1.022481,"low":0.867965,"close":0.950689},{"date":"2008-12-04","open":0.964339,"high":1.000759,"low":0.893314,"close":0.952738},{"date":"2008-12-05","open":0.95107,"high":1.046985,"low":0.864576,"close":0.948608},{"date":"2008-12-08","open":0.945101,"high":1.02197,"low":0.890429,"close":0.953157},{"date":"2008-12-09","open":0.957241,"high":0.991567,"low":0.882979,"close":0.934358},{"date":"2008-12-10","open":0.937236,"high":0.973951,"low":0.87741,"close":0.916552},{"date":"2008-12-11","open":0.919944,"high":0.991285,"low":0.8838,"close":0.940751},{"date":"2008-12-12","open":0.956094,"high":1.020439,"low":0.90408,"close":0.95389},{"date":"2008-12-15","open":0.957215,"high":0.995556,"low":0.915134,"close":0.946877},{"date":"2008-12-16","open":0.94943,"high":0.975783,"low":0.890013,"close":0.924375},{"date":"2008-12-17","open":0.921249,"high":0.958248,"low":0.890646,"close":0.930733},{"date":"2008-12-18","open":0.928236,"high":0.946128,"low":0.855696,"close":0.919355},{"date":"2008-12-19","open":0.903846,"high":0.956463,"low":0.876221,"close":0.902167},{"date":"2008-12-22","open":0.896732,"high":0.969803,"low":0.866013,"close":0.92562},{"date":"2008-12-23","open":0.925311,"high":0.970735,"low":0.915862,"close":0.947034},{"date":"2008-12-24","open":0.944837,"high":0.96,"low":0.92028,"close":0.929677},{"date":"2008-12-26","open":0.92437,"high":0.960489,"low":0.908964,"close":0.944642},{"date":"2008-12-29","open":0.947143,"high":0.985294,"low":0.915374,"close":0.936109},{"date":"2008-12-30","open":0.936155,"high":0.965951,"low":0.898499,"close":0.916607},{"date":"2008-12-31","open":0.90681,"high":0.959273,"low":0.873016,"close":0.917425},{"date":"2009-01-02","open":0.918112,"high":0.941135,"low":0.866622,"close":0.891856},{"date":"2009-01-05","open":0.885695,"high":0.928188,"low":0.845026,"close":0.878017},{"date":"2009-01-06","open":0.872041,"high":0.933677,"low":0.826061,"close":0.888889},{"date":"2009-01-07","open":0.896268,"high":0.971831,"low":0.871731,"close":0.926364},{"date":"2009-01-08","open":0.927152,"high":0.948787,"low":0.870588,"close":0.912304},{"date":"2009-01-09","open":0.912704,"high":0.955872,"low":0.891927,"close":0.927333},{"date":"2009-01-12","open":0.93568,"high":0.962303,"low":0.866755,"close":0.894595},{"date":"2009-01-13","open":0.900956,"high":0.916838,"low":0.851289,"close":0.883644},{"date":"2009-01-14","open":0.880759,"high":0.945363,"low":0.845791,"close":0.876807},{"date":"2009-01-15","open":0.875,"high":0.988336,"low":0.820442,"close":0.947813},{"date":"2009-01-16","open":0.943077,"high":1.028286,"low":0.862595,"close":0.924337},{"date":"2009-01-20","open":0.912044,"high":0.990606,"low":0.825746,"close":0.890101},{"date":"2009-01-21","open":0.892562,"high":0.933058,"low":0.806647,"close":0.835731},{"date":"2009-01-22","open":0.855469,"high":0.910686,"low":0.822053,"close":0.856478},{"date":"2009-01-23","open":0.875308,"high":0.925062,"low":0.818966,"close":0.882869},{"date":"2009-01-26","open":0.890675,"high":0.930099,"low":0.825952,"close":0.86515},{"date":"2009-01-27","open":0.862698,"high":0.880478,"low":0.823166,"close":0.870662},{"date":"2009-01-28","open":0.865762,"high":0.904037,"low":0.837158,"close":0.883321},{"date":"2009-01-29","open":0.87844,"high":0.936187,"low":0.85617,"close":0.896204},{"date":"2009-01-30","open":0.888218,"high":0.934141,"low":0.839542,"close":0.908689},{"date":"2009-02-02","open":0.902695,"high":0.959325,"low":0.857143,"close":0.911679},{"date":"2009-02-03","open":0.90942,"high":0.93265,"low":0.850388,"close":0.866142},{"date":"2009-02-04","open":0.863604,"high":0.903597,"low":0.845993,"close":0.876517},{"date":"2009-02-05","open":0.887228,"high":0.945779,"low":0.802993,"close":0.841051},{"date":"2009-02-06","open":0.839975,"high":0.893997,"low":0.81531,"close":0.852308},{"date":"2009-02-09","open":0.855734,"high":0.894603,"low":0.835885,"close":0.853704},{"date":"2009-02-10","open":0.853251,"high":0.891152,"low":0.808203,"close":0.851899},{"date":"2009-02-11","open":0.845625,"high":0.881302,"low":0.815854,"close":0.837805},{"date":"2009-02-12","open":0.841811,"high":0.912315,"low":0.819247,"close":0.871446},{"date":"2009-02-13","open":0.870336,"high":0.894997,"low":0.817644,"close":0.864114},{"date":"2009-02-17","open":0.86519,"high":0.903733,"low":0.841379,"close":0.874275},{"date":"2009-02-18","open":0.86879,"high":0.925179,"low":0.84486,"close":0.883019},{"date":"2009-02-19","open":0.885572,"high":0.938392,"low":0.856173,"close":0.899741},{"date":"2009-02-20","open":0.902246,"high":0.932181,"low":0.855082,"close":0.881013},{"date":"2009-02-23","open":0.872897,"high":0.939815,"low":0.831281,"close":0.888598},{"date":"2009-02-24","open":0.888235,"high":0.941215,"low":0.828183,"close":0.873528},{"date":"2009-02-25","open":0.877972,"high":0.898348,"low":0.830723,"close":0.852399},{"date":"2009-02-26","open":0.854711,"high":0.914194,"low":0.832827,"close":0.90045},{"date":"2009-02-27","open":0.902231,"high":0.953228,"low":0.846154,"close":0.897468},{"date":"2009-03-02","open":0.903101,"high":0.955064,"low":0.848771,"close":0.89907},{"date":"2009-03-03","open":0.895288,"high":0.941137,"low":0.858065,"close":0.9},{"date":"2009-03-04","open":0.892278,"high":0.954235,"low":0.86457,"close":0.918272},{"date":"2009-03-05","open":0.922869,"high":0.955234,"low":0.85464,"close":0.909462},{"date":"2009-03-06","open":0.908108,"high":0.972701,"low":0.8294,"close":0.88132},{"date":"2009-03-09","open":0.885246,"high":0.914756,"low":0.834932,"close":0.874298},{"date":"2009-03-10","open":0.884802,"high":0.921254,"low":0.848993,"close":0.890236},{"date":"2009-03-11","open":0.893475,"high":0.939776,"low":0.840879,"close":0.868742},{"date":"2009-03-12","open":0.867478,"high":0.929849,"low":0.79557,"close":0.860598},{"date":"2009-03-13","open":0.858228,"high":0.895793,"low":0.807116,"close":0.821857},{"date":"2009-03-16","open":0.828125,"high":0.87606,"low":0.801607,"close":0.848406},{"date":"2009-03-17","open":0.847458,"high":0.908197,"low":0.789538,"close":0.850985},{"date":"2009-03-18","open":0.850625,"high":0.896574,"low":0.829404,"close":0.881101},{"date":"2009-03-19","open":0.862385,"high":0.924984,"low":0.793103,"close":0.85464},{"date":"2009-03-20","open":0.856407,"high":0.889398,"low":0.836306,"close":0.844373},{"date":"2009-03-23","open":0.849842,"high":0.892742,"low":0.811541,"close":0.852056},{"date":"2009-03-24","open":0.847595,"high":0.861094,"low":0.794749,"close":0.822591},{"date":"2009-03-25","open":0.833745,"high":0.856696,"low":0.77697,"close":0.801824},{"date":"2009-03-26","open":0.799401,"high":0.845967,"low":0.766044,"close":0.816951},{"date":"2009-03-27","open":0.820435,"high":0.855407,"low":0.797528,"close":0.809552},{"date":"2009-03-30","open":0.811321,"high":0.845774,"low":0.792464,"close":0.820356},{"date":"2009-03-31","open":0.829268,"high":0.862048,"low":0.799287,"close":0.829851},{"date":"2009-04-01","open":0.837821,"high":0.891152,"low":0.818681,"close":0.847595},{"date":"2009-04-02","open":0.85092,"high":0.880938,"low":0.822196,"close":0.838865},{"date":"2009-04-03","open":0.837576,"high":0.917073,"low":0.793797,"close":0.862723},{"date":"2009-04-06","open":0.855478,"high":0.89186,"low":0.813521,"close":0.861808},{"date":"2009-04-07","open":0.860849,"high":0.886007,"low":0.834503,"close":0.861882},{"date":"2009-04-08","open":0.860119,"high":0.883394,"low":0.839286,"close":0.864316},{"date":"2009-04-09","open":0.860737,"high":0.88677,"low":0.834878,"close":0.852174},{"date":"2009-04-13","open":0.854791,"high":0.908284,"low":0.821065,"close":0.867689},{"date":"2009-04-14","open":0.858857,"high":0.91747,"low":0.830286,"close":0.877784},{"date":"2009-04-15","open":0.867823,"high":0.920497,"low":0.855861,"close":0.893051},{"date":"2009-04-16","open":0.902484,"high":0.939835,"low":0.880049,"close":0.897959},{"date":"2009-04-17","open":0.896424,"high":0.937223,"low":0.867273,"close":0.889025},{"date":"2009-04-20","open":0.89174,"high":0.949309,"low":0.849722,"close":0.905201},{"date":"2009-04-21","open":0.910963,"high":0.983255,"low":0.824818,"close":0.891727},{"date":"2009-04-22","open":0.896958,"high":0.939223,"low":0.866667,"close":0.894279},{"date":"2009-04-23","open":0.897657,"high":0.928212,"low":0.863362,"close":0.881356},{"date":"2009-04-24","open":0.880119,"high":0.922843,"low":0.838244,"close":0.872328},{"date":"2009-04-27","open":0.87396,"high":0.90266,"low":0.852326,"close":0.888889},{"date":"2009-04-28","open":0.884428,"high":0.953288,"low":0.850703,"close":0.906269},{"date":"2009-04-29","open":0.907864,"high":0.947681,"low":0.863075,"close":0.891134},{"date":"2009-04-30","open":0.886678,"high":0.94235,"low":0.846398,"close":0.885014},{"date":"2009-05-01","open":0.91396,"high":1.013447,"low":0.889773,"close":0.93985},{"date":"2009-05-04","open":0.934389,"high":0.998253,"low":0.902902,"close":0.952514},{"date":"2009-05-05","open":0.963089,"high":0.976068,"low":0.912759,"close":0.918757},{"date":"2009-05-06","open":0.922493,"high":0.948305,"low":0.886731,"close":0.902399},{"date":"2009-05-07","open":0.900541,"high":0.929523,"low":0.874732,"close":0.905973},{"date":"2009-05-08","open":0.902079,"high":0.944291,"low":0.884927,"close":0.924365},{"date":"2009-05-11","open":0.919604,"high":0.947574,"low":0.892258,"close":0.910497},{"date":"2009-05-12","open":0.915616,"high":0.948646,"low":0.884153,"close":0.915264},{"date":"2009-05-13","open":0.924138,"high":0.960117,"low":0.900737,"close":0.943794},{"date":"2009-05-14","open":0.941176,"high":0.962175,"low":0.913694,"close":0.930219},{"date":"2009-05-15","open":0.932292,"high":0.962963,"low":0.920644,"close":0.939919},{"date":"2009-05-18","open":0.934745,"high":0.971395,"low":0.917714,"close":0.957324},{"date":"2009-05-19","open":0.958212,"high":0.995796,"low":0.932676,"close":0.971806},{"date":"2009-05-20","open":0.96566,"high":0.995244,"low":0.915014,"close":0.957547},{"date":"2009-05-21","open":0.955569,"high":0.986905,"low":0.93287,"close":0.965055},{"date":"2009-05-22","open":0.993468,"high":1.008363,"low":0.949913,"close":0.976247},{"date":"2009-05-26","open":0.98503,"high":1.011494,"low":0.959436,"close":0.989917},{"date":"2009-05-27","open":0.981065,"high":1.022196,"low":0.947705,"close":0.984468},{"date":"2009-05-28","open":0.981635,"high":0.997024,"low":0.953043,"close":0.966299},{"date":"2009-05-29","open":0.970297,"high":0.997648,"low":0.933069,"close":0.960295},{"date":"2009-06-01","open":0.96507,"high":1.004077,"low":0.919553,"close":0.959701},{"date":"2009-06-02","open":0.958983,"high":0.995838,"low":0.940839,"close":0.991686},{"date":"2009-06-03","open":0.993445,"high":1.05915,"low":0.976868,"close":1.018507},{"date":"2009-06-04","open":1.020274,"high":1.077435,"low":0.993601,"close":1.032067},{"date":"2009-06-05","open":1.02519,"high":1.066225,"low":1.004086,"close":1.032797},{"date":"2009-06-08","open":1.032471,"high":1.072948,"low":1.018419,"close":1.051205},{"date":"2009-06-09","open":1.055422,"high":1.069951,"low":1.008245,"close":1.020214},{"date":"2009-06-10","open":1.015892,"high":1.032487,"low":0.96589,"close":0.997696},{"date":"2009-06-11","open":0.991424,"high":1.028977,"low":0.950399,"close":0.981176},{"date":"2009-06-12","open":0.989349,"high":1.013269,"low":0.945882,"close":0.962896},{"date":"2009-06-15","open":0.968523,"high":1.003656,"low":0.936461,"close":0.967568},{"date":"2009-06-16","open":0.970781,"high":1.00123,"low":0.923306,"close":0.954768},{"date":"2009-06-17","open":0.95887,"high":0.968692,"low":0.910725,"close":0.933658},{"date":"2009-06-18","open":0.941789,"high":0.958051,"low":0.917676,"close":0.939412},{"date":"2009-06-19","open":0.942578,"high":0.969413,"low":0.92975,"close":0.950434},{"date":"2009-06-22","open":0.942893,"high":1.003827,"low":0.930147,"close":0.976403},{"date":"2009-06-23","open":0.976433,"high":1.010932,"low":0.952766,"close":0.978763},{"date":"2009-06-24","open":0.976441,"high":0.98811,"low":0.936039,"close":0.947858},{"date":"2009-06-25","open":0.942415,"high":0.978015,"low":0.906739,"close":0.942788},{"date":"2009-06-26","open":0.942683,"high":0.977342,"low":0.91119,"close":0.944938},{"date":"2009-06-29","open":0.942183,"high":0.964955,"low":0.922124,"close":0.936942},{"date":"2009-06-30","open":0.928402,"high":0.965559,"low":0.917751,"close":0.930066},{"date":"2009-07-01","open":0.929552,"high":0.945586,"low":0.897815,"close":0.916767},{"date":"2009-07-02","open":0.935385,"high":0.949538,"low":0.893516,"close":0.903187},{"date":"2009-07-06","open":0.910303,"high":0.926061,"low":0.894265,"close":0.909472},{"date":"2009-07-07","open":0.918514,"high":0.953358,"low":0.888158,"close":0.927329},{"date":"2009-07-08","open":0.927906,"high":0.943089,"low":0.881995,"close":0.925327},{"date":"2009-07-09","open":0.929543,"high":0.951066,"low":0.917127,"close":0.928133},{"date":"2009-07-10","open":0.93213,"high":0.95082,"low":0.914409,"close":0.93213},{"date":"2009-07-13","open":0.935866,"high":0.941433,"low":0.893051,"close":0.911782},{"date":"2009-07-14","open":0.915306,"high":0.925382,"low":0.897112,"close":0.908379},{"date":"2009-07-15","open":0.911536,"high":0.941212,"low":0.878402,"close":0.908353},{"date":"2009-07-16","open":0.910204,"high":0.94344,"low":0.860066,"close":0.902973},{"date":"2009-07-17","open":0.897207,"high":0.911385,"low":0.882515,"close":0.891546},{"date":"2009-07-20","open":0.891413,"high":0.933926,"low":0.867314,"close":0.925028},{"date":"2009-07-21","open":0.921472,"high":0.936455,"low":0.898907,"close":0.928137},{"date":"2009-07-22","open":0.930726,"high":0.948876,"low":0.907996,"close":0.920661},{"date":"2009-07-23","open":0.920044,"high":0.937535,"low":0.892819,"close":0.903712},{"date":"2009-07-24","open":0.900054,"high":0.919521,"low":0.875727,"close":0.906739},{"date":"2009-07-27","open":0.894625,"high":0.911419,"low":0.86943,"close":0.901639},{"date":"2009-07-28","open":0.896241,"high":0.920259,"low":0.875066,"close":0.887105},{"date":"2009-07-29","open":0.897574,"high":0.906725,"low":0.870694,"close":0.885472},{"date":"2009-07-30","open":0.821359,"high":0.898401,"low":0.798376,"close":0.865533},{"date":"2009-07-31","open":0.861554,"high":0.872208,"low":0.82567,"close":0.843814},{"date":"2009-08-03","open":0.843527,"high":0.883887,"low":0.819811,"close":0.860987},{"date":"2009-08-04","open":0.860453,"high":0.874937,"low":0.835549,"close":0.850812},{"date":"2009-08-05","open":0.851797,"high":0.865,"low":0.831863,"close":0.842365},{"date":"2009-08-06","open":0.845091,"high":0.868395,"low":0.831213,"close":0.851613},{"date":"2009-08-07","open":0.849362,"high":0.857213,"low":0.833981,"close":0.846304},{"date":"2009-08-10","open":0.842773,"high":0.864179,"low":0.836994,"close":0.851211},{"date":"2009-08-11","open":0.84802,"high":0.859057,"low":0.837653,"close":0.846078},{"date":"2009-08-12","open":0.84841,"high":0.861707,"low":0.825791,"close":0.837494},{"date":"2009-08-13","open":0.837243,"high":0.846192,"low":0.82117,"close":0.841667},{"date":"2009-08-14","open":0.837666,"high":0.851687,"low":0.818623,"close":0.836624},{"date":"2009-08-17","open":0.852551,"high":0.855028,"low":0.825913,"close":0.847882},{"date":"2009-08-18","open":0.846115,"high":0.855256,"low":0.835341,"close":0.845106},{"date":"2009-08-19","open":0.842052,"high":0.860287,"low":0.834511,"close":0.851495},{"date":"2009-08-20","open":0.85387,"high":0.866021,"low":0.821358,"close":0.834975},{"date":"2009-08-21","open":0.833659,"high":0.85361,"low":0.814993,"close":0.832127},{"date":"2009-08-24","open":0.831812,"high":0.855315,"low":0.807436,"close":0.832027},{"date":"2009-08-25","open":0.823586,"high":0.836161,"low":0.803884,"close":0.825754},{"date":"2009-08-26","open":0.824123,"high":0.86239,"low":0.822201,"close":0.849057},{"date":"2009-08-27","open":0.843584,"high":0.865025,"low":0.837119,"close":0.843659},{"date":"2009-08-28","open":0.842637,"high":0.867191,"low":0.832292,"close":0.865914},{"date":"2009-08-31","open":0.862444,"high":0.893287,"low":0.856299,"close":0.877591},{"date":"2009-09-01","open":0.877541,"high":0.896861,"low":0.846525,"close":0.873941},{"date":"2009-09-02","open":0.872,"high":0.890005,"low":0.857284,"close":0.874314},{"date":"2009-09-03","open":0.869136,"high":0.883143,"low":0.852051,"close":0.871681},{"date":"2009-09-04","open":0.867813,"high":0.873461,"low":0.846303,"close":0.853469},{"date":"2009-09-08","open":0.849592,"high":0.864563,"low":0.838032,"close":0.85494},{"date":"2009-09-09","open":0.850525,"high":0.860106,"low":0.828531,"close":0.837851},{"date":"2009-09-10","open":0.838095,"high":0.865743,"low":0.828383,"close":0.854442},{"date":"2009-09-11","open":0.851574,"high":0.869962,"low":0.842649,"close":0.865421},{"date":"2009-09-14","open":0.861687,"high":0.884634,"low":0.857554,"close":0.875962},{"date":"2009-09-15","open":0.873206,"high":0.880998,"low":0.839518,"close":0.85514},{"date":"2009-09-16","open":0.851628,"high":0.871088,"low":0.820687,"close":0.842584},{"date":"2009-09-17","open":0.841219,"high":0.857536,"low":0.82754,"close":0.838329},{"date":"2009-09-18","open":0.833183,"high":0.853401,"low":0.817979,"close":0.825134},{"date":"2009-09-21","open":0.81965,"high":0.838069,"low":0.808237,"close":0.824349},{"date":"2009-09-22","open":0.818505,"high":0.841821,"low":0.814667,"close":0.828139},{"date":"2009-09-23","open":0.823738,"high":0.855774,"low":0.816652,"close":0.842297},{"date":"2009-09-24","open":0.83561,"high":0.862745,"low":0.82203,"close":0.855282},{"date":"2009-09-25","open":0.853078,"high":0.897109,"low":0.807369,"close":0.863214},{"date":"2009-09-28","open":0.865628,"high":0.87953,"low":0.841126,"close":0.854877},{"date":"2009-09-29","open":0.849642,"high":0.876153,"low":0.812588,"close":0.841316},{"date":"2009-09-30","open":0.83605,"high":0.870214,"low":0.822148,"close":0.855022},{"date":"2009-10-01","open":0.850569,"high":0.880522,"low":0.84306,"close":0.8666},{"date":"2009-10-02","open":0.867647,"high":0.877157,"low":0.832,"close":0.848773},{"date":"2009-10-05","open":0.846384,"high":0.871652,"low":0.83887,"close":0.849875},{"date":"2009-10-06","open":0.84623,"high":0.85943,"low":0.826385,"close":0.849602},{"date":"2009-10-07","open":0.859771,"high":0.888446,"low":0.814657,"close":0.840209},{"date":"2009-10-08","open":0.843054,"high":0.857619,"low":0.819954,"close":0.849763},{"date":"2009-10-09","open":0.847867,"high":0.871551,"low":0.83054,"close":0.850746},{"date":"2009-10-12","open":0.849954,"high":0.874475,"low":0.833636,"close":0.853241},{"date":"2009-10-13","open":0.854495,"high":0.875759,"low":0.838754,"close":0.858786},{"date":"2009-10-14","open":0.846606,"high":0.868822,"low":0.831081,"close":0.851936},{"date":"2009-10-15","open":0.852874,"high":0.874136,"low":0.814701,"close":0.832742},{"date":"2009-10-16","open":0.834674,"high":0.846258,"low":0.818946,"close":0.829388},{"date":"2009-10-19","open":0.829018,"high":0.844975,"low":0.809376,"close":0.830674},{"date":"2009-10-20","open":0.830106,"high":0.850291,"low":0.819102,"close":0.833778},{"date":"2009-10-21","open":0.837886,"high":0.862069,"low":0.805771,"close":0.832964},{"date":"2009-10-22","open":0.834437,"high":0.84877,"low":0.808715,"close":0.82512},{"date":"2009-10-23","open":0.820579,"high":0.836412,"low":0.79251,"close":0.805652},{"date":"2009-10-26","open":0.812663,"high":0.858696,"low":0.78306,"close":0.824275},{"date":"2009-10-27","open":0.832203,"high":0.848996,"low":0.812276,"close":0.837262},{"date":"2009-10-28","open":0.844525,"high":0.888838,"low":0.816514,"close":0.868027},{"date":"2009-10-29","open":0.861298,"high":0.877863,"low":0.828671,"close":0.84774},{"date":"2009-10-30","open":0.852459,"high":0.888991,"low":0.829947,"close":0.86484},{"date":"2009-11-02","open":0.860633,"high":0.894279,"low":0.840426,"close":0.867925},{"date":"2009-11-03","open":0.852889,"high":0.926527,"low":0.838125,"close":0.885493},{"date":"2009-11-04","open":0.889596,"high":0.903226,"low":0.853584,"close":0.870222},{"date":"2009-11-05","open":0.860965,"high":0.888196,"low":0.849761,"close":0.86409},{"date":"2009-11-06","open":0.866989,"high":0.878575,"low":0.828836,"close":0.840861},{"date":"2009-11-09","open":0.837317,"high":0.868511,"low":0.820502,"close":0.837737},{"date":"2009-11-10","open":0.837614,"high":0.857684,"low":0.833954,"close":0.849602},{"date":"2009-11-11","open":0.853975,"high":0.866751,"low":0.827842,"close":0.849517},{"date":"2009-11-12","open":0.849263,"high":0.860357,"low":0.820778,"close":0.843394},{"date":"2009-11-13","open":0.840909,"high":0.861995,"low":0.825577,"close":0.852152},{"date":"2009-11-16","open":0.847293,"high":0.878113,"low":0.836571,"close":0.861785},{"date":"2009-11-17","open":0.865535,"high":0.880402,"low":0.856156,"close":0.871861},{"date":"2009-11-18","open":0.87136,"high":0.895086,"low":0.858991,"close":0.884294},{"date":"2009-11-19","open":0.885297,"high":0.91476,"low":0.828814,"close":0.870926},{"date":"2009-11-20","open":0.867653,"high":0.880473,"low":0.859301,"close":0.865052},{"date":"2009-11-23","open":0.865096,"high":0.867698,"low":0.845535,"close":0.851397},{"date":"2009-11-24","open":0.848037,"high":0.861538,"low":0.835783,"close":0.848485},{"date":"2009-11-25","open":0.84696,"high":0.861532,"low":0.834996,"close":0.852794},{"date":"2009-11-27","open":0.853731,"high":0.861834,"low":0.834732,"close":0.852292},{"date":"2009-11-30","open":0.847257,"high":0.861923,"low":0.832296,"close":0.840598},{"date":"2009-12-01","open":0.841322,"high":0.865504,"low":0.829918,"close":0.853498},{"date":"2009-12-02","open":0.857143,"high":0.861926,"low":0.831106,"close":0.848185},{"date":"2009-12-03","open":0.844545,"high":0.877655,"low":0.816176,"close":0.847163},{"date":"2009-12-04","open":0.844583,"high":0.866242,"low":0.809211,"close":0.831745},{"date":"2009-12-07","open":0.837578,"high":0.848485,"low":0.823093,"close":0.836333},{"date":"2009-12-08","open":0.836555,"high":0.849176,"low":0.829787,"close":0.838223},{"date":"2009-12-09","open":0.836906,"high":0.862316,"low":0.817098,"close":0.841499},{"date":"2009-12-10","open":0.836535,"high":0.854959,"low":0.828921,"close":0.843097},{"date":"2009-12-11","open":0.836859,"high":0.845649,"low":0.824797,"close":0.833948},{"date":"2009-12-14","open":0.859919,"high":0.886139,"low":0.842211,"close":0.856162},{"date":"2009-12-15","open":0.853323,"high":0.88067,"low":0.840144,"close":0.877036},{"date":"2009-12-16","open":0.878566,"high":0.892653,"low":0.866774,"close":0.883117},{"date":"2009-12-17","open":0.880652,"high":0.891837,"low":0.85898,"close":0.878128},{"date":"2009-12-18","open":0.876454,"high":0.900763,"low":0.854517,"close":0.872841},{"date":"2009-12-21","open":0.86875,"high":0.877808,"low":0.844444,"close":0.856695},{"date":"2009-12-22","open":0.856919,"high":0.862353,"low":0.831848,"close":0.844288},{"date":"2009-12-23","open":0.844531,"high":0.856974,"low":0.831134,"close":0.843713},{"date":"2009-12-24","open":0.850353,"high":0.852652,"low":0.834955,"close":0.844558},{"date":"2009-12-28","open":0.84447,"high":0.859684,"low":0.836053,"close":0.843969},{"date":"2009-12-29","open":0.840512,"high":0.858421,"low":0.836293,"close":0.85178},{"date":"2009-12-30","open":0.846362,"high":0.859424,"low":0.845381,"close":0.854264},{"date":"2009-12-31","open":0.850735,"high":0.864992,"low":0.842614,"close":0.854297},{"date":"2010-01-04","open":0.852713,"high":0.866458,"low":0.847018,"close":0.858255},{"date":"2010-01-05","open":0.84678,"high":0.86448,"low":0.833333,"close":0.850449},{"date":"2010-01-06","open":0.848946,"high":0.862178,"low":0.838017,"close":0.840767},{"date":"2010-01-07","open":0.848066,"high":0.866534,"low":0.841795,"close":0.854273},{"date":"2010-01-08","open":0.860484,"high":0.868097,"low":0.845822,"close":0.856299},{"date":"2010-01-11","open":0.859387,"high":0.887051,"low":0.843383,"close":0.868295},{"date":"2010-01-12","open":0.867388,"high":0.875302,"low":0.848557,"close":0.864638},{"date":"2010-01-13","open":0.858618,"high":0.873048,"low":0.838798,"close":0.85084},{"date":"2010-01-14","open":0.848225,"high":0.859725,"low":0.826203,"close":0.839155},{"date":"2010-01-15","open":0.835371,"high":0.839601,"low":0.807822,"close":0.820259},{"date":"2010-01-19","open":0.820571,"high":0.844478,"low":0.793998,"close":0.829305},{"date":"2010-01-20","open":0.83346,"high":0.836766,"low":0.810973,"close":0.829916},{"date":"2010-01-21","open":0.829287,"high":0.857868,"low":0.78764,"close":0.816634},{"date":"2010-01-22","open":0.816239,"high":0.840303,"low":0.781992,"close":0.821287},{"date":"2010-01-25","open":0.82281,"high":0.843058,"low":0.800551,"close":0.812277},{"date":"2010-01-26","open":0.807143,"high":0.83152,"low":0.800079,"close":0.816171},{"date":"2010-01-27","open":0.809772,"high":0.846618,"low":0.785881,"close":0.818572},{"date":"2010-01-28","open":0.822864,"high":0.859235,"low":0.789066,"close":0.828056},{"date":"2010-01-29","open":0.822054,"high":0.853071,"low":0.80243,"close":0.820728},{"date":"2010-02-01","open":0.819196,"high":0.843887,"low":0.80117,"close":0.825572},{"date":"2010-02-02","open":0.822014,"high":0.838761,"low":0.81467,"close":0.831354},{"date":"2010-02-03","open":0.834059,"high":0.854715,"low":0.808268,"close":0.843296},{"date":"2010-02-04","open":0.909518,"high":0.975102,"low":0.878981,"close":0.934714},{"date":"2010-02-05","open":0.924135,"high":0.965914,"low":0.893079,"close":0.935206},{"date":"2010-02-08","open":0.937557,"high":0.95822,"low":0.903282,"close":0.916961},{"date":"2010-02-09","open":0.915136,"high":0.943049,"low":0.904637,"close":0.931544},{"date":"2010-02-10","open":0.941362,"high":0.946324,"low":0.909171,"close":0.921551},{"date":"2010-02-11","open":0.923314,"high":0.947509,"low":0.907545,"close":0.929694},{"date":"2010-02-12","open":0.927568,"high":0.945681,"low":0.91791,"close":0.940133},{"date":"2010-02-16","open":0.940424,"high":0.957238,"low":0.933392,"close":0.952952},{"date":"2010-02-17","open":0.953014,"high":0.968218,"low":0.948253,"close":0.961299},{"date":"2010-02-18","open":0.958538,"high":0.986462,"low":0.958538,"close":0.979279},{"date":"2010-02-19","open":0.968905,"high":0.990437,"low":0.954444,"close":0.974843},{"date":"2010-02-22","open":0.976661,"high":0.98474,"low":0.955947,"close":0.969224},{"date":"2010-02-23","open":0.97491,"high":0.998177,"low":0.962003,"close":0.96982},{"date":"2010-02-24","open":0.971171,"high":0.988584,"low":0.949798,"close":0.965284},{"date":"2010-02-25","open":0.964936,"high":0.987061,"low":0.938172,"close":0.962077},{"date":"2010-02-26","open":0.959641,"high":0.969245,"low":0.944469,"close":0.950089},{"date":"2010-03-01","open":0.946436,"high":0.964508,"low":0.915414,"close":0.932961},{"date":"2010-03-02","open":0.934567,"high":0.949367,"low":0.92334,"close":0.932269},{"date":"2010-03-03","open":0.933995,"high":0.943723,"low":0.919403,"close":0.934942},{"date":"2010-03-04","open":0.938714,"high":0.951262,"low":0.922056,"close":0.933906},{"date":"2010-03-05","open":0.934959,"high":0.95144,"low":0.908257,"close":0.924008},{"date":"2010-03-08","open":0.924718,"high":0.95344,"low":0.891137,"close":0.922638},{"date":"2010-03-09","open":0.920441,"high":0.936657,"low":0.892021,"close":0.914402},{"date":"2010-03-10","open":0.908134,"high":0.932548,"low":0.893812,"close":0.916667},{"date":"2010-03-11","open":0.916566,"high":0.947582,"low":0.906188,"close":0.926859},{"date":"2010-03-12","open":0.927519,"high":0.942052,"low":0.919778,"close":0.9324},{"date":"2010-03-15","open":0.9251,"high":0.946748,"low":0.90757,"close":0.923631},{"date":"2010-03-16","open":0.925689,"high":0.940867,"low":0.908874,"close":0.918973},{"date":"2010-03-17","open":0.922307,"high":0.935981,"low":0.908765,"close":0.920354},{"date":"2010-03-18","open":0.919614,"high":0.938675,"low":0.905145,"close":0.914738},{"date":"2010-03-19","open":0.914343,"high":0.935284,"low":0.893591,"close":0.908756},{"date":"2010-03-22","open":0.910214,"high":0.926125,"low":0.887994,"close":0.902873},{"date":"2010-03-23","open":0.905706,"high":0.923895,"low":0.890263,"close":0.916124},{"date":"2010-03-24","open":0.91354,"high":0.921721,"low":0.897124,"close":0.906825},{"date":"2010-03-25","open":0.909903,"high":0.932548,"low":0.893728,"close":0.918326},{"date":"2010-03-26","open":0.917105,"high":0.930641,"low":0.900723,"close":0.916328},{"date":"2010-03-29","open":0.91697,"high":0.924169,"low":0.904494,"close":0.909677},{"date":"2010-03-30","open":0.907705,"high":0.921348,"low":0.890071,"close":0.901347},{"date":"2010-03-31","open":0.899286,"high":0.916866,"low":0.889894,"close":0.896063},{"date":"2010-04-01","open":0.896714,"high":0.918286,"low":0.892145,"close":0.911382},{"date":"2010-04-05","open":0.913949,"high":0.921313,"low":0.898556,"close":0.904538},{"date":"2010-04-06","open":0.902707,"high":0.91562,"low":0.87931,"close":0.892581},{"date":"2010-04-07","open":0.893395,"high":0.907415,"low":0.872881,"close":0.886977},{"date":"2010-04-08","open":0.892168,"high":0.905943,"low":0.879518,"close":0.89023},{"date":"2010-04-09","open":0.888331,"high":0.90148,"low":0.881154,"close":0.893395},{"date":"2010-04-12","open":0.900503,"high":0.904762,"low":0.885824,"close":0.897535},{"date":"2010-04-13","open":0.90259,"high":0.911742,"low":0.884453,"close":0.897485},{"date":"2010-04-14","open":0.898881,"high":0.915116,"low":0.87888,"close":0.895477},{"date":"2010-04-15","open":0.891534,"high":0.907739,"low":0.887042,"close":0.899086},{"date":"2010-04-16","open":0.901149,"high":0.918699,"low":0.879788,"close":0.904046},{"date":"2010-04-19","open":0.900309,"high":0.924225,"low":0.880306,"close":0.90478},{"date":"2010-04-20","open":0.90421,"high":0.914463,"low":0.879802,"close":0.899388},{"date":"2010-04-21","open":0.895596,"high":0.911901,"low":0.881549,"close":0.893323},{"date":"2010-04-22","open":0.896832,"high":0.944444,"low":0.880762,"close":0.909404},{"date":"2010-04-23","open":0.912367,"high":0.924046,"low":0.889761,"close":0.903817},{"date":"2010-04-26","open":0.904549,"high":0.914565,"low":0.887073,"close":0.902935},{"date":"2010-04-27","open":0.902558,"high":0.94427,"low":0.873589,"close":0.91173},{"date":"2010-04-28","open":0.91345,"high":0.938547,"low":0.897007,"close":0.924901},{"date":"2010-04-29","open":0.923926,"high":0.939237,"low":0.891254,"close":0.908771},{"date":"2010-04-30","open":0.906687,"high":0.94878,"low":0.874514,"close":0.909677},{"date":"2010-05-03","open":0.901274,"high":0.933333,"low":0.879475,"close":0.890307},{"date":"2010-05-04","open":0.88161,"high":0.915828,"low":0.855866,"close":0.879029},{"date":"2010-05-05","open":0.874597,"high":0.93178,"low":0.843373,"close":0.908365},{"date":"2010-05-06","open":0.91164,"high":1.025592,"low":0.797479,"close":0.90013},{"date":"2010-05-07","open":0.90937,"high":0.947748,"low":0.862821,"close":0.922008},{"date":"2010-05-10","open":0.921368,"high":0.954884,"low":0.909784,"close":0.933565},{"date":"2010-05-11","open":0.935796,"high":0.963382,"low":0.913846,"close":0.942652},{"date":"2010-05-12","open":0.944889,"high":0.974622,"low":0.897121,"close":0.920894},{"date":"2010-05-13","open":0.922647,"high":0.954033,"low":0.880784,"close":0.922514},{"date":"2010-05-14","open":0.913609,"high":0.955045,"low":0.862727,"close":0.908706},{"date":"2010-05-17","open":0.914963,"high":0.951489,"low":0.850023,"close":0.886148},{"date":"2010-05-18","open":0.881635,"high":0.97137,"low":0.795433,"close":0.863905},{"date":"2010-05-19","open":0.870507,"high":0.945946,"low":0.82888,"close":0.900741},{"date":"2010-05-20","open":0.915099,"high":0.958821,"low":0.846667,"close":0.886131},{"date":"2010-05-21","open":0.889328,"high":0.939664,"low":0.828348,"close":0.867228},{"date":"2010-05-24","open":0.87558,"high":0.908008,"low":0.851732,"close":0.888465},{"date":"2010-05-25","open":0.895149,"high":0.90579,"low":0.859607,"close":0.881585},{"date":"2010-05-26","open":0.881598,"high":0.917073,"low":0.861033,"close":0.895122},{"date":"2010-05-27","open":0.891583,"high":0.913508,"low":0.862754,"close":0.886429},{"date":"2010-05-28","open":0.884282,"high":0.913973,"low":0.864553,"close":0.897919},{"date":"2010-06-01","open":0.901493,"high":0.920921,"low":0.875798,"close":0.891717},{"date":"2010-06-02","open":0.88773,"high":0.900301,"low":0.867261,"close":0.88607},{"date":"2010-06-03","open":0.893194,"high":0.909091,"low":0.880157,"close":0.901485},{"date":"2010-06-04","open":0.890226,"high":0.933842,"low":0.884022,"close":0.916624},{"date":"2010-06-07","open":0.912316,"high":0.935124,"low":0.87056,"close":0.898051},{"date":"2010-06-08","open":0.896569,"high":0.940123,"low":0.878398,"close":0.928608},{"date":"2010-06-09","open":0.935859,"high":0.973684,"low":0.911765,"close":0.943734},{"date":"2010-06-10","open":0.954087,"high":0.978283,"low":0.908871,"close":0.94393},{"date":"2010-06-11","open":0.937745,"high":0.953373,"low":0.917235,"close":0.928258},{"date":"2010-06-14","open":0.930368,"high":0.947809,"low":0.88905,"close":0.903526},{"date":"2010-06-15","open":0.906083,"high":0.94825,"low":0.880782,"close":0.917462},{"date":"2010-06-16","open":0.919363,"high":0.936016,"low":0.893617,"close":0.915954},{"date":"2010-06-17","open":0.91702,"high":0.936997,"low":0.889042,"close":0.914019},{"date":"2010-06-18","open":0.910905,"high":0.932674,"low":0.880776,"close":0.89874},{"date":"2010-06-21","open":0.90357,"high":0.984955,"low":0.818221,"close":0.905508},{"date":"2010-06-22","open":0.906852,"high":0.917951,"low":0.866079,"close":0.891354},{"date":"2010-06-23","open":0.889991,"high":0.916009,"low":0.863698,"close":0.884038},{"date":"2010-06-24","open":0.885216,"high":0.913308,"low":0.857014,"close":0.889716},{"date":"2010-06-25","open":0.897066,"high":0.916193,"low":0.865842,"close":0.877747},{"date":"2010-06-28","open":0.883028,"high":0.915206,"low":0.857599,"close":0.889362},{"date":"2010-06-29","open":0.884286,"high":0.925908,"low":0.846667,"close":0.879803},{"date":"2010-06-30","open":0.881456,"high":0.904213,"low":0.859504,"close":0.886717},{"date":"2010-07-01","open":0.889724,"high":0.937339,"low":0.857213,"close":0.898865},{"date":"2010-07-02","open":0.893607,"high":0.919283,"low":0.885798,"close":0.901874},{"date":"2010-07-06","open":0.904902,"high":0.93791,"low":0.871359,"close":0.9035},{"date":"2010-07-07","open":0.905783,"high":0.933699,"low":0.868979,"close":0.901252},{"date":"2010-07-08","open":0.90682,"high":0.916788,"low":0.881429,"close":0.895088},{"date":"2010-07-09","open":0.904175,"high":0.93001,"low":0.877494,"close":0.897912},{"date":"2010-07-12","open":0.892019,"high":0.915286,"low":0.879055,"close":0.89518},{"date":"2010-07-13","open":0.898799,"high":0.922676,"low":0.869986,"close":0.892358},{"date":"2010-07-14","open":0.890233,"high":0.907591,"low":0.875463,"close":0.894465},{"date":"2010-07-15","open":0.892106,"high":0.918504,"low":0.866885,"close":0.888574},{"date":"2010-07-16","open":0.891473,"high":0.935091,"low":0.861702,"close":0.90568},{"date":"2010-07-19","open":0.912999,"high":0.930448,"low":0.888221,"close":0.909602},{"date":"2010-07-20","open":0.916062,"high":0.954404,"low":0.858325,"close":0.896249},{"date":"2010-07-21","open":0.89372,"high":0.919026,"low":0.864839,"close":0.897767},{"date":"2010-07-22","open":0.892631,"high":0.915971,"low":0.872432,"close":0.893474},{"date":"2010-07-23","open":0.894332,"high":0.914299,"low":0.867792,"close":0.887741},{"date":"2010-07-26","open":0.885768,"high":0.90492,"low":0.867803,"close":0.893797},{"date":"2010-07-27","open":0.897018,"high":0.909605,"low":0.87987,"close":0.894024},{"date":"2010-07-28","open":0.895157,"high":0.914327,"low":0.873895,"close":0.894336},{"date":"2010-07-29","open":0.889576,"high":0.915403,"low":0.842702,"close":0.863724},{"date":"2010-07-30","open":0.871046,"high":0.895864,"low":0.847909,"close":0.873333},{"date":"2010-08-02","open":0.855422,"high":0.899602,"low":0.852475,"close":0.891852},{"date":"2010-08-03","open":0.901813,"high":0.928283,"low":0.872923,"close":0.908412},{"date":"2010-08-04","open":0.903258,"high":0.9175,"low":0.881207,"close":0.882124},{"date":"2010-08-05","open":0.884257,"high":0.90005,"low":0.868062,"close":0.886905},{"date":"2010-08-06","open":0.8895,"high":0.9025,"low":0.851923,"close":0.869817},{"date":"2010-08-09","open":0.872137,"high":0.899135,"low":0.846118,"close":0.869707},{"date":"2010-08-10","open":0.86623,"high":0.89419,"low":0.851886,"close":0.869686},{"date":"2010-08-11","open":0.870588,"high":0.886505,"low":0.850023,"close":0.87649},{"date":"2010-08-12","open":0.874159,"high":0.896135,"low":0.849977,"close":0.861662},{"date":"2010-08-13","open":0.857143,"high":0.868821,"low":0.846948,"close":0.85755},{"date":"2010-08-16","open":0.861377,"high":0.880288,"low":0.845502,"close":0.865494},{"date":"2010-08-17","open":0.868907,"high":0.875594,"low":0.842326,"close":0.857009},{"date":"2010-08-18","open":0.849767,"high":0.86475,"low":0.842864,"close":0.855801},{"date":"2010-08-19","open":0.851434,"high":0.871524,"low":0.835514,"close":0.857348},{"date":"2010-08-20","open":0.855497,"high":0.874023,"low":0.826996,"close":0.849322},{"date":"2010-08-23","open":0.846855,"high":0.871031,"low":0.834532,"close":0.854288},{"date":"2010-08-24","open":0.853216,"high":0.877349,"low":0.840234,"close":0.872593},{"date":"2010-08-25","open":0.87289,"high":0.897066,"low":0.845932,"close":0.859777},{"date":"2010-08-26","open":0.859903,"high":0.879744,"low":0.839097,"close":0.860236},{"date":"2010-08-27","open":0.8619,"high":0.882382,"low":0.842207,"close":0.8606},{"date":"2010-08-30","open":0.854528,"high":0.882353,"low":0.837187,"close":0.857425},{"date":"2010-08-31","open":0.860396,"high":0.888889,"low":0.839921,"close":0.869456},{"date":"2010-09-01","open":0.868657,"high":0.886717,"low":0.850739,"close":0.876678},{"date":"2010-09-02","open":0.876111,"high":0.898061,"low":0.863214,"close":0.879336},{"date":"2010-09-03","open":0.883777,"high":0.890024,"low":0.868434,"close":0.875845},{"date":"2010-09-07","open":0.878299,"high":0.9125,"low":0.86644,"close":0.891771},{"date":"2010-09-08","open":0.881704,"high":0.909418,"low":0.846802,"close":0.881687},{"date":"2010-09-09","open":0.873096,"high":0.901674,"low":0.838153,"close":0.869792},{"date":"2010-09-10","open":0.867151,"high":0.889351,"low":0.840645,"close":0.859162},{"date":"2010-09-13","open":0.86426,"high":0.890052,"low":0.824606,"close":0.848187},{"date":"2010-09-14","open":0.848501,"high":0.8794,"low":0.814208,"close":0.83984},{"date":"2010-09-15","open":0.829089,"high":0.851543,"low":0.793427,"close":0.819696},{"date":"2010-09-16","open":0.816327,"high":0.830533,"low":0.797095,"close":0.813124},{"date":"2010-09-17","open":0.812766,"high":0.821429,"low":0.795243,"close":0.801123},{"date":"2010-09-20","open":0.800467,"high":0.831206,"low":0.778235,"close":0.803841},{"date":"2010-09-21","open":0.806319,"high":0.828132,"low":0.79216,"close":0.805991},{"date":"2010-09-22","open":0.809986,"high":0.827651,"low":0.795362,"close":0.806393},{"date":"2010-09-23","open":0.805517,"high":0.823502,"low":0.782706,"close":0.809025},{"date":"2010-09-24","open":0.810664,"high":0.82377,"low":0.8,"close":0.816336},{"date":"2010-09-27","open":0.823077,"high":0.831975,"low":0.800445,"close":0.820594},{"date":"2010-09-28","open":0.818958,"high":0.834846,"low":0.811996,"close":0.821525},{"date":"2010-09-29","open":0.820594,"high":0.840704,"low":0.81303,"close":0.83558},{"date":"2010-09-30","open":0.835121,"high":0.841113,"low":0.815289,"close":0.828571},{"date":"2010-10-01","open":0.830667,"high":0.839246,"low":0.809292,"close":0.815391},{"date":"2010-10-04","open":0.811613,"high":0.848858,"low":0.798856,"close":0.822552},{"date":"2010-10-05","open":0.819912,"high":0.835934,"low":0.807895,"close":0.830013},{"date":"2010-10-06","open":0.830531,"high":0.851601,"low":0.816372,"close":0.831169},{"date":"2010-10-07","open":0.826435,"high":0.84692,"low":0.816889,"close":0.832956},{"date":"2010-10-08","open":0.833107,"high":0.844049,"low":0.819812,"close":0.831087},{"date":"2010-10-11","open":0.830409,"high":0.845771,"low":0.823372,"close":0.833109},{"date":"2010-10-12","open":0.836191,"high":0.846818,"low":0.825775,"close":0.83566},{"date":"2010-10-13","open":0.837668,"high":0.864004,"low":0.802939,"close":0.833261},{"date":"2010-10-14","open":0.830589,"high":0.847362,"low":0.813914,"close":0.828964},{"date":"2010-10-15","open":0.831836,"high":0.842857,"low":0.813243,"close":0.830124},{"date":"2010-10-18","open":0.825032,"high":0.836465,"low":0.810389,"close":0.831847},{"date":"2010-10-19","open":0.830479,"high":0.855484,"low":0.802577,"close":0.817798},{"date":"2010-10-20","open":0.819907,"high":0.850937,"low":0.799255,"close":0.826611},{"date":"2010-10-21","open":0.826123,"high":0.841098,"low":0.797808,"close":0.814145},{"date":"2010-10-22","open":0.811066,"high":0.828287,"low":0.80261,"close":0.816983},{"date":"2010-10-25","open":0.819336,"high":0.829429,"low":0.801207,"close":0.822521},{"date":"2010-10-26","open":0.817959,"high":0.827359,"low":0.806911,"close":0.821766},{"date":"2010-10-27","open":0.827288,"high":0.830585,"low":0.803818,"close":0.812856},{"date":"2010-10-28","open":0.810127,"high":0.837405,"low":0.768885,"close":0.797912},{"date":"2010-10-29","open":0.795833,"high":0.819473,"low":0.783984,"close":0.813828},{"date":"2010-11-01","open":0.809975,"high":0.827036,"low":0.7893,"close":0.808787},{"date":"2010-11-02","open":0.789495,"high":0.808799,"low":0.780105,"close":0.797154},{"date":"2010-11-03","open":0.796109,"high":0.803651,"low":0.77381,"close":0.784353},{"date":"2010-11-04","open":0.789307,"high":0.797055,"low":0.775294,"close":0.784621},{"date":"2010-11-05","open":0.782456,"high":0.793063,"low":0.770339,"close":0.778385},{"date":"2010-11-08","open":0.778431,"high":0.79427,"low":0.767878,"close":0.778481},{"date":"2010-11-09","open":0.780324,"high":0.792581,"low":0.768716,"close":0.778529},{"date":"2010-11-10","open":0.778968,"high":0.790355,"low":0.767717,"close":0.781546},{"date":"2010-11-11","open":0.782626,"high":0.790374,"low":0.765398,"close":0.785799},{"date":"2010-11-12","open":0.7856,"high":0.812036,"low":0.766135,"close":0.791118},{"date":"2010-11-15","open":0.798188,"high":0.812265,"low":0.770909,"close":0.78592},{"date":"2010-11-16","open":0.784794,"high":0.81994,"low":0.771084,"close":0.804376},{"date":"2010-11-17","open":0.801027,"high":0.819665,"low":0.782936,"close":0.806905},{"date":"2010-11-18","open":0.800924,"high":0.814533,"low":0.781609,"close":0.793402},{"date":"2010-11-19","open":0.786241,"high":0.801902,"low":0.783265,"close":0.789668},{"date":"2010-11-22","open":0.790515,"high":0.798755,"low":0.77068,"close":0.775267},{"date":"2010-11-23","open":0.776398,"high":0.797877,"low":0.768564,"close":0.79202},{"date":"2010-11-24","open":0.798309,"high":0.803383,"low":0.779992,"close":0.797309},{"date":"2010-11-26","open":0.79485,"high":0.813305,"low":0.794006,"close":0.802637},{"date":"2010-11-29","open":0.800766,"high":0.817826,"low":0.77213,"close":0.787351},{"date":"2010-11-30","open":0.786142,"high":0.796996,"low":0.767393,"close":0.778903},{"date":"2010-12-01","open":0.7747,"high":0.783963,"low":0.7444,"close":0.757857},{"date":"2010-12-02","open":0.761387,"high":0.785569,"low":0.757624,"close":0.772472},{"date":"2010-12-03","open":0.773387,"high":0.790375,"low":0.764234,"close":0.776395},{"date":"2010-12-06","open":0.781642,"high":0.792155,"low":0.760647,"close":0.773302},{"date":"2010-12-07","open":0.776031,"high":0.808925,"low":0.75088,"close":0.778768},{"date":"2010-12-08","open":0.7803,"high":0.793664,"low":0.767544,"close":0.777733},{"date":"2010-12-09","open":0.78004,"high":0.802269,"low":0.760724,"close":0.78742},{"date":"2010-12-10","open":0.785686,"high":0.801438,"low":0.77551,"close":0.786892},{"date":"2010-12-13","open":0.788688,"high":0.809184,"low":0.762562,"close":0.779491},{"date":"2010-12-14","open":0.777735,"high":0.800158,"low":0.770769,"close":0.793388},{"date":"2010-12-15","open":0.786275,"high":0.810811,"low":0.749609,"close":0.772071},{"date":"2010-12-16","open":0.7716,"high":0.910673,"low":0.655512,"close":0.751678},{"date":"2010-12-17","open":0.76182,"high":0.797674,"low":0.738455,"close":0.755535},{"date":"2010-12-20","open":0.762765,"high":0.771946,"low":0.744775,"close":0.760626},{"date":"2010-12-21","open":0.76379,"high":0.787643,"low":0.750885,"close":0.773885},{"date":"2010-12-22","open":0.777322,"high":0.79805,"low":0.768397,"close":0.788408},{"date":"2010-12-23","open":0.78601,"high":0.795108,"low":0.780778,"close":0.78699},{"date":"2010-12-27","open":0.786532,"high":0.817931,"low":0.761989,"close":0.788068},{"date":"2010-12-28","open":0.792889,"high":0.804572,"low":0.777337,"close":0.787528},{"date":"2010-12-29","open":0.790107,"high":0.795262,"low":0.777532,"close":0.782705},{"date":"2010-12-30","open":0.785778,"high":0.791499,"low":0.775664,"close":0.785427},{"date":"2010-12-31","open":0.78613,"high":0.78978,"low":0.774922,"close":0.785364},{"date":"2011-01-03","open":0.777385,"high":0.808482,"low":0.774834,"close":0.798099},{"date":"2011-01-04","open":0.801537,"high":0.803078,"low":0.78498,"close":0.789003},{"date":"2011-01-05","open":0.791685,"high":0.808225,"low":0.762295,"close":0.782458},{"date":"2011-01-06","open":0.784974,"high":0.806225,"low":0.77945,"close":0.791432},{"date":"2011-01-07","open":0.794461,"high":0.803057,"low":0.776445,"close":0.789269},{"date":"2011-01-10","open":0.785653,"high":0.799214,"low":0.773374,"close":0.779757},{"date":"2011-01-11","open":0.778979,"high":0.793783,"low":0.771121,"close":0.783348},{"date":"2011-01-12","open":0.780572,"high":0.790596,"low":0.773196,"close":0.779639},{"date":"2011-01-13","open":0.785223,"high":0.792045,"low":0.759315,"close":0.761884},{"date":"2011-01-14","open":0.762516,"high":0.766824,"low":0.746729,"close":0.750528},{"date":"2011-01-18","open":0.754445,"high":0.755292,"low":0.740167,"close":0.749158},{"date":"2011-01-19","open":0.749472,"high":0.754781,"low":0.720421,"close":0.73407},{"date":"2011-01-20","open":0.734703,"high":0.784211,"low":0.706868,"close":0.751595},{"date":"2011-01-21","open":0.743882,"high":0.760823,"low":0.737553,"close":0.751178},{"date":"2011-01-24","open":0.752034,"high":0.769165,"low":0.731443,"close":0.751046},{"date":"2011-01-25","open":0.744351,"high":0.769558,"low":0.726747,"close":0.741201},{"date":"2011-01-26","open":0.737685,"high":0.757983,"low":0.728243,"close":0.738968},{"date":"2011-01-27","open":0.73857,"high":0.748319,"low":0.730929,"close":0.738185},{"date":"2011-01-28","open":0.739967,"high":0.755754,"low":0.72183,"close":0.739464},{"date":"2011-01-31","open":0.746581,"high":0.755909,"low":0.732883,"close":0.738266},{"date":"2011-02-01","open":0.76205,"high":0.77855,"low":0.725506,"close":0.742545},{"date":"2011-02-02","open":0.745073,"high":0.756507,"low":0.729785,"close":0.752715},{"date":"2011-02-03","open":0.750209,"high":0.764235,"low":0.715726,"close":0.729829},{"date":"2011-02-04","open":0.732303,"high":0.747951,"low":0.717723,"close":0.737055},{"date":"2011-02-07","open":0.73797,"high":0.749697,"low":0.725139,"close":0.7392},{"date":"2011-02-08","open":0.73373,"high":0.750805,"low":0.73254,"close":0.746795},{"date":"2011-02-09","open":0.742455,"high":0.754747,"low":0.72655,"close":0.737223},{"date":"2011-02-10","open":0.736162,"high":0.759192,"low":0.720158,"close":0.741372},{"date":"2011-02-11","open":0.74362,"high":0.75,"low":0.728807,"close":0.738856},{"date":"2011-02-14","open":0.742574,"high":0.76198,"low":0.720139,"close":0.742745},{"date":"2011-02-15","open":0.741771,"high":0.747244,"low":0.731489,"close":0.737993},{"date":"2011-02-16","open":0.737252,"high":0.750591,"low":0.729134,"close":0.746462},{"date":"2011-02-17","open":0.75639,"high":0.771521,"low":0.74252,"close":0.756156},{"date":"2011-02-18","open":0.759921,"high":0.771726,"low":0.746051,"close":0.756282},{"date":"2011-02-22","open":0.757848,"high":0.769357,"low":0.729741,"close":0.745352},{"date":"2011-02-23","open":0.744139,"high":0.763621,"low":0.730044,"close":0.746415},{"date":"2011-02-24","open":0.741633,"high":0.763786,"low":0.736415,"close":0.756757},{"date":"2011-02-25","open":0.75152,"high":0.769388,"low":0.743682,"close":0.75679},{"date":"2011-02-28","open":0.756058,"high":0.782862,"low":0.736587,"close":0.758936},{"date":"2011-03-01","open":0.761649,"high":0.778702,"low":0.734008,"close":0.75624},{"date":"2011-03-02","open":0.7528,"high":0.772047,"low":0.734008,"close":0.751015},{"date":"2011-03-03","open":0.756582,"high":0.76895,"low":0.740564,"close":0.753577},{"date":"2011-03-04","open":0.759104,"high":0.763878,"low":0.735107,"close":0.747398},{"date":"2011-03-07","open":0.746299,"high":0.763083,"low":0.731514,"close":0.749697},{"date":"2011-03-08","open":0.752832,"high":0.76449,"low":0.728537,"close":0.744578},{"date":"2011-03-09","open":0.747889,"high":0.754648,"low":0.72767,"close":0.743145},{"date":"2011-03-10","open":0.740606,"high":0.757125,"low":0.719596,"close":0.732759},{"date":"2011-03-11","open":0.737603,"high":0.752066,"low":0.715261,"close":0.729871},{"date":"2011-03-14","open":0.726942,"high":0.738424,"low":0.717548,"close":0.722267},{"date":"2011-03-15","open":0.729218,"high":0.742042,"low":0.714112,"close":0.727719},{"date":"2011-03-16","open":0.731667,"high":0.737597,"low":0.711353,"close":0.726156},{"date":"2011-03-17","open":0.725872,"high":0.742881,"low":0.714056,"close":0.732568},{"date":"2011-03-18","open":0.737423,"high":0.747307,"low":0.719854,"close":0.738933},{"date":"2011-03-21","open":0.738183,"high":0.743115,"low":0.722177,"close":0.725403},{"date":"2011-03-22","open":0.72496,"high":0.730114,"low":0.713999,"close":0.725284},{"date":"2011-03-23","open":0.723439,"high":0.736264,"low":0.718196,"close":0.72904},{"date":"2011-03-24","open":0.729108,"high":0.741752,"low":0.70644,"close":0.720174},{"date":"2011-03-25","open":0.719048,"high":0.736863,"low":0.711015,"close":0.727493},{"date":"2011-03-28","open":0.721691,"high":0.737692,"low":0.707432,"close":0.720681},{"date":"2011-03-29","open":0.71957,"high":0.726544,"low":0.709371,"close":0.717124},{"date":"2011-03-30","open":0.720577,"high":0.747026,"low":0.701982,"close":0.731573},{"date":"2011-03-31","open":0.736073,"high":0.745918,"low":0.719593,"close":0.731426},{"date":"2011-04-01","open":0.734127,"high":0.739182,"low":0.71815,"close":0.731861},{"date":"2011-04-04","open":0.727736,"high":0.737936,"low":0.708381,"close":0.719862},{"date":"2011-04-05","open":0.722692,"high":0.731689,"low":0.706727,"close":0.719285},{"date":"2011-04-06","open":0.717317,"high":0.725468,"low":0.710843,"close":0.715631},{"date":"2011-04-07","open":0.716761,"high":0.728311,"low":0.711654,"close":0.720211},{"date":"2011-04-08","open":0.719476,"high":0.738783,"low":0.714607,"close":0.729},{"date":"2011-04-11","open":0.730316,"high":0.741419,"low":0.717277,"close":0.728807},{"date":"2011-04-12","open":0.737913,"high":0.744436,"low":0.71792,"close":0.732319},{"date":"2011-04-13","open":0.729811,"high":0.73724,"low":0.714815,"close":0.71831},{"date":"2011-04-14","open":0.719776,"high":0.723596,"low":0.705446,"close":0.709557},{"date":"2011-04-15","open":0.710781,"high":0.728615,"low":0.705751,"close":0.714499},{"date":"2011-04-18","open":0.709193,"high":0.724099,"low":0.707692,"close":0.713693},{"date":"2011-04-19","open":0.709665,"high":0.715631,"low":0.698773,"close":0.710595},{"date":"2011-04-20","open":0.711103,"high":0.725512,"low":0.697589,"close":0.716296},{"date":"2011-04-21","open":0.716296,"high":0.725177,"low":0.704462,"close":0.711306},{"date":"2011-04-25","open":0.711306,"high":0.719246,"low":0.705474,"close":0.716286},{"date":"2011-04-26","open":0.717447,"high":0.728513,"low":0.695793,"close":0.712373},{"date":"2011-04-27","open":0.71351,"high":0.726804,"low":0.704669,"close":0.716049},{"date":"2011-04-28","open":0.715946,"high":0.719343,"low":0.703046,"close":0.706953},{"date":"2011-04-29","open":0.707317,"high":0.77296,"low":0.672708,"close":0.707865},{"date":"2011-05-02","open":0.708303,"high":0.724364,"low":0.700714,"close":0.718852},{"date":"2011-05-03","open":0.706028,"high":0.714948,"low":0.691423,"close":0.708215},{"date":"2011-05-04","open":0.713877,"high":0.720345,"low":0.697987,"close":0.706091},{"date":"2011-05-05","open":0.705169,"high":0.726474,"low":0.693262,"close":0.71694},{"date":"2011-05-06","open":0.713818,"high":0.729098,"low":0.704717,"close":0.72366},{"date":"2011-05-09","open":0.720583,"high":0.732332,"low":0.707483,"close":0.716284},{"date":"2011-05-10","open":0.713929,"high":0.723557,"low":0.707741,"close":0.714692},{"date":"2011-05-11","open":0.713879,"high":0.723926,"low":0.7,"close":0.713412},{"date":"2011-05-12","open":0.713461,"high":0.723166,"low":0.699081,"close":0.708259},{"date":"2011-05-13","open":0.708466,"high":0.716995,"low":0.704988,"close":0.713571},{"date":"2011-05-16","open":0.711359,"high":0.734465,"low":0.700921,"close":0.716231},{"date":"2011-05-17","open":0.711991,"high":0.730561,"low":0.706591,"close":0.714286},{"date":"2011-05-18","open":0.718214,"high":0.723642,"low":0.702368,"close":0.710732},{"date":"2011-05-19","open":0.709027,"high":0.713167,"low":0.69698,"close":0.70081},{"date":"2011-05-20","open":0.696629,"high":0.719798,"low":0.686798,"close":0.704611},{"date":"2011-05-23","open":0.702004,"high":0.720267,"low":0.694848,"close":0.706985},{"date":"2011-05-24","open":0.704612,"high":0.724292,"low":0.701684,"close":0.718252},{"date":"2011-05-25","open":0.717643,"high":0.737687,"low":0.6951,"close":0.717304},{"date":"2011-05-26","open":0.716788,"high":0.728073,"low":0.684415,"close":0.702588},{"date":"2011-05-27","open":0.697023,"high":0.709059,"low":0.684247,"close":0.699509},{"date":"2011-05-31","open":0.697699,"high":0.710582,"low":0.693001,"close":0.706026},{"date":"2011-06-01","open":0.704466,"high":0.719273,"low":0.68763,"close":0.705023},{"date":"2011-06-02","open":0.705379,"high":0.723077,"low":0.692442,"close":0.713579},{"date":"2011-06-03","open":0.715054,"high":0.72922,"low":0.698267,"close":0.713822},{"date":"2011-06-06","open":0.713512,"high":0.733678,"low":0.703637,"close":0.719014},{"date":"2011-06-07","open":0.721612,"high":0.7337,"low":0.708409,"close":0.727936},{"date":"2011-06-08","open":0.72157,"high":0.761518,"low":0.681952,"close":0.71037},{"date":"2011-06-09","open":0.710242,"high":0.715405,"low":0.694617,"close":0.703349},{"date":"2011-06-10","open":0.704512,"high":0.719728,"low":0.686303,"close":0.699251},{"date":"2011-06-13","open":0.700749,"high":0.705595,"low":0.690193,"close":0.700075},{"date":"2011-06-14","open":0.698141,"high":0.710242,"low":0.680364,"close":0.692448},{"date":"2011-06-15","open":0.696422,"high":0.702773,"low":0.678273,"close":0.691682},{"date":"2011-06-16","open":0.691312,"high":0.711052,"low":0.687616,"close":0.701912},{"date":"2011-06-17","open":0.702572,"high":0.712344,"low":0.680984,"close":0.699361},{"date":"2011-06-20","open":0.69812,"high":0.700452,"low":0.680089,"close":0.68581},{"date":"2011-06-21","open":0.687569,"high":0.696039,"low":0.673203,"close":0.684307},{"date":"2011-06-22","open":0.686196,"high":0.70048,"low":0.674629,"close":0.688676},{"date":"2011-06-23","open":0.689848,"high":0.705728,"low":0.677408,"close":0.689491},{"date":"2011-06-24","open":0.689744,"high":0.696746,"low":0.66849,"close":0.668855},{"date":"2011-06-27","open":0.675577,"high":0.684541,"low":0.66691,"close":0.67755},{"date":"2011-06-28","open":0.675764,"high":0.688572,"low":0.664875,"close":0.676492},{"date":"2011-06-29","open":0.680531,"high":0.793241,"low":0.603615,"close":0.698741},{"date":"2011-06-30","open":0.70176,"high":0.728972,"low":0.677211,"close":0.698971},{"date":"2011-07-01","open":0.699834,"high":0.741989,"low":0.663498,"close":0.699205},{"date":"2011-07-05","open":0.695903,"high":0.711538,"low":0.679572,"close":0.698734},{"date":"2011-07-06","open":0.701373,"high":0.715064,"low":0.68378,"close":0.704698},{"date":"2011-07-07","open":0.7056,"high":0.72672,"low":0.682594,"close":0.706583},{"date":"2011-07-08","open":0.708055,"high":0.719898,"low":0.696282,"close":0.711386},{"date":"2011-07-11","open":0.707216,"high":0.72671,"low":0.699426,"close":0.714472},{"date":"2011-07-12","open":0.714147,"high":0.730985,"low":0.707593,"close":0.721619},{"date":"2011-07-13","open":0.720497,"high":0.735689,"low":0.710229,"close":0.7254},{"date":"2011-07-14","open":0.724466,"high":0.73399,"low":0.705788,"close":0.719333},{"date":"2011-07-15","open":0.723092,"high":0.72757,"low":0.70902,"close":0.721391},{"date":"2011-07-18","open":0.720157,"high":0.731162,"low":0.708562,"close":0.715865},{"date":"2011-07-19","open":0.714932,"high":0.723735,"low":0.704923,"close":0.716121},{"date":"2011-07-20","open":0.71584,"high":0.729853,"low":0.705243,"close":0.71878},{"date":"2011-07-21","open":0.718296,"high":0.73234,"low":0.698952,"close":0.708857},{"date":"2011-07-22","open":0.709044,"high":0.726537,"low":0.697814,"close":0.712512},{"date":"2011-07-25","open":0.714148,"high":0.728447,"low":0.693128,"close":0.703856},{"date":"2011-07-26","open":0.70354,"high":0.72023,"low":0.696171,"close":0.712916},{"date":"2011-07-27","open":0.709056,"high":0.734323,"low":0.695694,"close":0.723854},{"date":"2011-07-28","open":0.72491,"high":0.734721,"low":0.694329,"close":0.708048},{"date":"2011-07-29","open":0.710361,"high":0.719626,"low":0.681004,"close":0.704913},{"date":"2011-08-01","open":0.705711,"high":0.725249,"low":0.682606,"close":0.704374},{"date":"2011-08-02","open":0.701552,"high":0.723618,"low":0.675178,"close":0.699832},{"date":"2011-08-03","open":0.67681,"high":0.704334,"low":0.615452,"close":0.646086},{"date":"2011-08-04","open":0.64979,"high":0.67266,"low":0.6323,"close":0.65871},{"date":"2011-08-05","open":0.649027,"high":0.68369,"low":0.611061,"close":0.638591},{"date":"2011-08-08","open":0.636393,"high":0.701063,"low":0.605647,"close":0.678425},{"date":"2011-08-09","open":0.66989,"high":0.703565,"low":0.589529,"close":0.640954},{"date":"2011-08-10","open":0.647134,"high":0.672266,"low":0.615193,"close":0.652618},{"date":"2011-08-11","open":0.648124,"high":0.700229,"low":0.603939,"close":0.645388},{"date":"2011-08-12","open":0.646809,"high":0.674104,"low":0.626991,"close":0.63883},{"date":"2011-08-15","open":0.6429,"high":0.661147,"low":0.624225,"close":0.640896},{"date":"2011-08-16","open":0.636609,"high":0.65743,"low":0.62574,"close":0.640597},{"date":"2011-08-17","open":0.637496,"high":0.666667,"low":0.617185,"close":0.643777},{"date":"2011-08-18","open":0.64189,"high":0.683515,"low":0.624687,"close":0.658249},{"date":"2011-08-19","open":0.658148,"high":0.680667,"low":0.639059,"close":0.662891},{"date":"2011-08-22","open":0.65963,"high":0.676178,"low":0.641723,"close":0.651961},{"date":"2011-08-23","open":0.649822,"high":0.688465,"low":0.618605,"close":0.649504},{"date":"2011-08-24","open":0.648464,"high":0.678896,"low":0.630079,"close":0.664207},{"date":"2011-08-25","open":0.662987,"high":0.676947,"low":0.637026,"close":0.651285},{"date":"2011-08-26","open":0.650873,"high":0.685705,"low":0.63211,"close":0.659699},{"date":"2011-08-29","open":0.660091,"high":0.683033,"low":0.644504,"close":0.661271},{"date":"2011-08-30","open":0.665847,"high":0.68785,"low":0.650392,"close":0.666667},{"date":"2011-08-31","open":0.664764,"high":0.681079,"low":0.64592,"close":0.666363},{"date":"2011-09-01","open":0.664344,"high":0.677017,"low":0.649165,"close":0.664344},{"date":"2011-09-02","open":0.66429,"high":0.680412,"low":0.651562,"close":0.666978},{"date":"2011-09-06","open":0.664644,"high":0.692135,"low":0.643675,"close":0.664706},{"date":"2011-09-07","open":0.661689,"high":0.676138,"low":0.638963,"close":0.652315},{"date":"2011-09-08","open":0.65046,"high":0.664281,"low":0.63344,"close":0.647233},{"date":"2011-09-09","open":0.646044,"high":0.686549,"low":0.636552,"close":0.670497},{"date":"2011-09-12","open":0.669897,"high":0.694948,"low":0.656528,"close":0.678882},{"date":"2011-09-13","open":0.679901,"high":0.68666,"low":0.658863,"close":0.667072},{"date":"2011-09-14","open":0.668485,"high":0.69087,"low":0.646295,"close":0.664294},{"date":"2011-09-15","open":0.664109,"high":0.685325,"low":0.631865,"close":0.650474},{"date":"2011-09-16","open":0.647799,"high":0.676523,"low":0.636648,"close":0.654656},{"date":"2011-09-19","open":0.654859,"high":0.668929,"low":0.62983,"close":0.646839},{"date":"2011-09-20","open":0.648866,"high":0.680161,"low":0.623377,"close":0.65602},{"date":"2011-09-21","open":0.65313,"high":0.690232,"low":0.640954,"close":0.670381},{"date":"2011-09-22","open":0.668373,"high":0.696163,"low":0.637574,"close":0.667069},{"date":"2011-09-23","open":0.666162,"high":0.692566,"low":0.650399,"close":0.668249},{"date":"2011-09-26","open":0.669511,"high":0.69103,"low":0.640698,"close":0.67494},{"date":"2011-09-27","open":0.671778,"high":0.687556,"low":0.651462,"close":0.661639},{"date":"2011-09-28","open":0.664005,"high":0.682467,"low":0.643235,"close":0.664342},{"date":"2011-09-29","open":0.661118,"high":0.691757,"low":0.636471,"close":0.667479},{"date":"2011-09-30","open":0.665432,"high":0.70112,"low":0.65731,"close":0.675599},{"date":"2011-10-03","open":0.675358,"high":0.698484,"low":0.65,"close":0.677388},{"date":"2011-10-04","open":0.674026,"high":0.725939,"low":0.661808,"close":0.688983},{"date":"2011-10-05","open":0.686688,"high":0.706583,"low":0.663161,"close":0.678264},{"date":"2011-10-06","open":0.67904,"high":0.705692,"low":0.661963,"close":0.688587},{"date":"2011-10-07","open":0.688504,"high":0.711284,"low":0.671469,"close":0.692135},{"date":"2011-10-10","open":0.695721,"high":0.707448,"low":0.670657,"close":0.684776},{"date":"2011-10-11","open":0.686475,"high":0.70559,"low":0.663565,"close":0.686798},{"date":"2011-10-12","open":0.680323,"high":0.705595,"low":0.672199,"close":0.694817},{"date":"2011-10-13","open":0.691837,"high":0.711268,"low":0.66706,"close":0.688988},{"date":"2011-10-14","open":0.690511,"high":0.701453,"low":0.675268,"close":0.687354},{"date":"2011-10-17","open":0.683099,"high":0.703415,"low":0.665108,"close":0.680394},{"date":"2011-10-18","open":0.678784,"high":0.713466,"low":0.66325,"close":0.690791},{"date":"2011-10-19","open":0.692647,"high":0.729913,"low":0.660688,"close":0.695491},{"date":"2011-10-20","open":0.695253,"high":0.712868,"low":0.685185,"close":0.701259},{"date":"2011-10-21","open":0.701244,"high":0.715248,"low":0.688549,"close":0.70066},{"date":"2011-10-24","open":0.700721,"high":0.709135,"low":0.683084,"close":0.691224},{"date":"2011-10-25","open":0.691511,"high":0.715902,"low":0.666274,"close":0.692214},{"date":"2011-10-26","open":0.692724,"high":0.71411,"low":0.672673,"close":0.69918},{"date":"2011-10-27","open":0.677083,"high":0.713164,"low":0.647883,"close":0.676024},{"date":"2011-10-28","open":0.672533,"high":0.691508,"low":0.65662,"close":0.670615},{"date":"2011-10-31","open":0.671319,"high":0.692574,"low":0.654775,"close":0.671371},{"date":"2011-11-01","open":0.676864,"high":0.693461,"low":0.659824,"close":0.673347},{"date":"2011-11-02","open":0.644143,"high":0.668754,"low":0.624452,"close":0.639642},{"date":"2011-11-03","open":0.647721,"high":0.660563,"low":0.613315,"close":0.635297},{"date":"2011-11-04","open":0.632675,"high":0.651908,"low":0.620867,"close":0.643155},{"date":"2011-11-07","open":0.640884,"high":0.650404,"low":0.625307,"close":0.635146},{"date":"2011-11-08","open":0.63461,"high":0.651887,"low":0.632791,"close":0.641945},{"date":"2011-11-09","open":0.637821,"high":0.658366,"low":0.62964,"close":0.651371},{"date":"2011-11-10","open":0.651298,"high":0.663759,"low":0.638269,"close":0.645932},{"date":"2011-11-11","open":0.646718,"high":0.659586,"low":0.632559,"close":0.642799},{"date":"2011-11-14","open":0.645646,"high":0.653825,"low":0.626742,"close":0.638715},{"date":"2011-11-15","open":0.639902,"high":0.652861,"low":0.627944,"close":0.643954},{"date":"2011-11-16","open":0.64152,"high":0.657895,"low":0.6298,"close":0.646814},{"date":"2011-11-17","open":0.64714,"high":0.659002,"low":0.619411,"close":0.635782},{"date":"2011-11-18","open":0.632743,"high":0.643539,"low":0.624586,"close":0.629856},{"date":"2011-11-21","open":0.631549,"high":0.658544,"low":0.624439,"close":0.648096},{"date":"2011-11-22","open":0.645839,"high":0.65483,"low":0.632254,"close":0.64044},{"date":"2011-11-23","open":0.6394,"high":0.661858,"low":0.6287,"close":0.643042},{"date":"2011-11-25","open":0.644657,"high":0.655072,"low":0.631399,"close":0.642981},{"date":"2011-11-28","open":0.644001,"high":0.660654,"low":0.632778,"close":0.650612},{"date":"2011-11-29","open":0.648986,"high":0.658592,"low":0.639834,"close":0.649147},{"date":"2011-11-30","open":0.644293,"high":0.66266,"low":0.631438,"close":0.64709},{"date":"2011-12-01","open":0.643931,"high":0.659506,"low":0.626702,"close":0.64147},{"date":"2011-12-02","open":0.641126,"high":0.651427,"low":0.628571,"close":0.642178},{"date":"2011-12-05","open":0.641514,"high":0.664054,"low":0.620762,"close":0.644313},{"date":"2011-12-06","open":0.645257,"high":0.650189,"low":0.633867,"close":0.642068},{"date":"2011-12-07","open":0.641703,"high":0.664847,"low":0.6336,"close":0.648237},{"date":"2011-12-08","open":0.649344,"high":0.663323,"low":0.632108,"close":0.648524},{"date":"2011-12-09","open":0.647027,"high":0.659005,"low":0.629581,"close":0.643879},{"date":"2011-12-12","open":0.645989,"high":0.659713,"low":0.638423,"close":0.652572},{"date":"2011-12-13","open":0.650294,"high":0.665756,"low":0.63697,"close":0.650041},{"date":"2011-12-14","open":0.653647,"high":0.671944,"low":0.647235,"close":0.667128},{"date":"2011-12-15","open":0.661321,"high":0.677716,"low":0.649185,"close":0.667038},{"date":"2011-12-16","open":0.671202,"high":0.68211,"low":0.65865,"close":0.672557},{"date":"2011-12-19","open":0.672181,"high":0.693855,"low":0.6625,"close":0.687204},{"date":"2011-12-20","open":0.684833,"high":0.705,"low":0.663816,"close":0.677721},{"date":"2011-12-21","open":0.677566,"high":0.69021,"low":0.664352,"close":0.672902},{"date":"2011-12-22","open":0.671204,"high":0.693417,"low":0.664631,"close":0.676811},{"date":"2011-12-23","open":0.675864,"high":0.689349,"low":0.664639,"close":0.677599},{"date":"2011-12-27","open":0.676346,"high":0.691259,"low":0.66824,"close":0.679829},{"date":"2011-12-28","open":0.674449,"high":0.686591,"low":0.667286,"close":0.673622},{"date":"2011-12-29","open":0.675134,"high":0.690661,"low":0.666226,"close":0.681734},{"date":"2011-12-30","open":0.682275,"high":0.69206,"low":0.670809,"close":0.680794},{"date":"2012-01-03","open":0.68314,"high":0.707057,"low":0.672478,"close":0.698969},{"date":"2012-01-04","open":0.696438,"high":0.726602,"low":0.681756,"close":0.709795},{"date":"2012-01-05","open":0.711702,"high":0.728959,"low":0.700787,"close":0.723042},{"date":"2012-01-06","open":0.721279,"high":0.747806,"low":0.70791,"close":0.734325},{"date":"2012-01-09","open":0.732096,"high":0.739258,"low":0.710178,"close":0.722094},{"date":"2012-01-10","open":0.72305,"high":0.73117,"low":0.707657,"close":0.71531},{"date":"2012-01-11","open":0.727941,"high":0.733707,"low":0.711227,"close":0.725622},{"date":"2012-01-12","open":0.727672,"high":0.748528,"low":0.720209,"close":0.73813},{"date":"2012-01-13","open":0.737119,"high":0.754521,"low":0.724566,"close":0.742849},{"date":"2012-01-17","open":0.742597,"high":0.755947,"low":0.729107,"close":0.740751},{"date":"2012-01-18","open":0.73815,"high":0.751229,"low":0.720169,"close":0.736379},{"date":"2012-01-19","open":0.732489,"high":0.743224,"low":0.717978,"close":0.725135},{"date":"2012-01-20","open":0.731429,"high":0.759407,"low":0.712857,"close":0.738186},{"date":"2012-01-23","open":0.7411,"high":0.749926,"low":0.718232,"close":0.734297},{"date":"2012-01-24","open":0.731462,"high":0.750667,"low":0.718224,"close":0.736796},{"date":"2012-01-25","open":0.73495,"high":0.740176,"low":0.713061,"close":0.720757},{"date":"2012-01-26","open":0.72149,"high":0.735599,"low":0.704424,"close":0.725129},{"date":"2012-01-27","open":0.721679,"high":0.734375,"low":0.70998,"close":0.724197},{"date":"2012-01-30","open":0.721614,"high":0.725671,"low":0.706016,"close":0.709375},{"date":"2012-01-31","open":0.706809,"high":0.715096,"low":0.69604,"close":0.707537},{"date":"2012-02-01","open":0.70603,"high":0.721348,"low":0.69629,"close":0.716723},{"date":"2012-02-02","open":0.706699,"high":0.729303,"low":0.674128,"close":0.694969},{"date":"2012-02-03","open":0.69877,"high":0.705574,"low":0.681063,"close":0.685626},{"date":"2012-02-06","open":0.680407,"high":0.699483,"low":0.679389,"close":0.685919},{"date":"2012-02-07","open":0.685459,"high":0.691971,"low":0.672243,"close":0.680835},{"date":"2012-02-08","open":0.685496,"high":0.695875,"low":0.677126,"close":0.685996},{"date":"2012-02-09","open":0.70675,"high":0.728379,"low":0.697113,"close":0.709132},{"date":"2012-02-10","open":0.709391,"high":0.7263,"low":0.701511,"close":0.718758},{"date":"2012-02-13","open":0.714894,"high":0.728308,"low":0.70225,"close":0.71054},{"date":"2012-02-14","open":0.706936,"high":0.73159,"low":0.706505,"close":0.728261},{"date":"2012-02-15","open":0.725677,"high":0.746052,"low":0.717038,"close":0.732316},{"date":"2012-02-16","open":0.732555,"high":0.742175,"low":0.717353,"close":0.723734},{"date":"2012-02-17","open":0.724601,"high":0.734387,"low":0.716625,"close":0.72601},{"date":"2012-02-21","open":0.728629,"high":0.736041,"low":0.71008,"close":0.714464},{"date":"2012-02-22","open":0.714824,"high":0.733417,"low":0.693513,"close":0.715093},{"date":"2012-02-23","open":0.715093,"high":0.722415,"low":0.709171,"close":0.717065},{"date":"2012-02-24","open":0.713201,"high":0.724766,"low":0.691738,"close":0.70693},{"date":"2012-02-27","open":0.70992,"high":0.713625,"low":0.688936,"close":0.693403},{"date":"2012-02-28","open":0.694899,"high":0.708095,"low":0.686854,"close":0.701415},{"date":"2012-02-29","open":0.701721,"high":0.714559,"low":0.676622,"close":0.692619},{"date":"2012-03-01","open":0.694911,"high":0.707434,"low":0.688401,"close":0.696717},{"date":"2012-03-02","open":0.6994,"high":0.708505,"low":0.688915,"close":0.703488},{"date":"2012-03-05","open":0.700603,"high":0.708809,"low":0.690913,"close":0.695881},{"date":"2012-03-06","open":0.700973,"high":0.710805,"low":0.688668,"close":0.703159},{"date":"2012-03-07","open":0.70338,"high":0.707014,"low":0.69253,"close":0.70221},{"date":"2012-03-08","open":0.703739,"high":0.714217,"low":0.692528,"close":0.706686},{"date":"2012-03-09","open":0.705882,"high":0.712395,"low":0.694609,"close":0.698212},{"date":"2012-03-12","open":0.699833,"high":0.703952,"low":0.68508,"close":0.693737},{"date":"2012-03-13","open":0.692654,"high":0.704175,"low":0.683203,"close":0.692817},{"date":"2012-03-14","open":0.694366,"high":0.703845,"low":0.683408,"close":0.692691},{"date":"2012-03-15","open":0.691979,"high":0.702632,"low":0.68747,"close":0.697092},{"date":"2012-03-16","open":0.701218,"high":0.702703,"low":0.689843,"close":0.694193},{"date":"2012-03-19","open":0.693425,"high":0.713979,"low":0.678346,"close":0.698894},{"date":"2012-03-20","open":0.698015,"high":0.71001,"low":0.684124,"close":0.695227},{"date":"2012-03-21","open":0.696739,"high":0.703757,"low":0.689125,"close":0.698492},{"date":"2012-03-22","open":0.695736,"high":0.707952,"low":0.688346,"close":0.703455},{"date":"2012-03-23","open":0.705911,"high":0.714801,"low":0.685272,"close":0.700472},{"date":"2012-03-26","open":0.698338,"high":0.709882,"low":0.66979,"close":0.689006},{"date":"2012-03-27","open":0.688863,"high":0.698166,"low":0.685708,"close":0.69538},{"date":"2012-03-28","open":0.689719,"high":0.708098,"low":0.68162,"close":0.698012},{"date":"2012-03-29","open":0.697833,"high":0.706594,"low":0.686201,"close":0.694769},{"date":"2012-03-30","open":0.694587,"high":0.709524,"low":0.685794,"close":0.701546},{"date":"2012-04-02","open":0.699384,"high":0.715274,"low":0.674188,"close":0.688498},{"date":"2012-04-03","open":0.688209,"high":0.702797,"low":0.671584,"close":0.686986},{"date":"2012-04-04","open":0.687615,"high":0.702183,"low":0.676976,"close":0.690415},{"date":"2012-04-05","open":0.687108,"high":0.706555,"low":0.667571,"close":0.687656},{"date":"2012-04-09","open":0.691153,"high":0.696367,"low":0.670129,"close":0.680173},{"date":"2012-04-10","open":0.679945,"high":0.705799,"low":0.661148,"close":0.687309},{"date":"2012-04-11","open":0.686918,"high":0.696161,"low":0.676226,"close":0.682558},{"date":"2012-04-12","open":0.68223,"high":0.70491,"low":0.674804,"close":0.697235},{"date":"2012-04-13","open":0.694188,"high":0.717401,"low":0.677783,"close":0.698978},{"date":"2012-04-16","open":0.697664,"high":0.717016,"low":0.679728,"close":0.698174},{"date":"2012-04-17","open":0.699402,"high":0.704948,"low":0.690118,"close":0.696168},{"date":"2012-04-18","open":0.695175,"high":0.702294,"low":0.687755,"close":0.697275},{"date":"2012-04-19","open":0.693504,"high":0.706916,"low":0.68353,"close":0.693681},{"date":"2012-04-20","open":0.692273,"high":0.698057,"low":0.680126,"close":0.686876},{"date":"2012-04-23","open":0.68945,"high":0.717681,"low":0.665752,"close":0.686265},{"date":"2012-04-24","open":0.68782,"high":0.698617,"low":0.673778,"close":0.690913},{"date":"2012-04-25","open":0.688751,"high":0.708826,"low":0.671534,"close":0.684116},{"date":"2012-04-26","open":0.685489,"high":0.694713,"low":0.665498,"close":0.678414},{"date":"2012-04-27","open":0.675398,"high":0.681668,"low":0.664504,"close":0.674825},{"date":"2012-04-30","open":0.675446,"high":0.687791,"low":0.664349,"close":0.679859},{"date":"2012-05-01","open":0.677122,"high":0.690765,"low":0.658672,"close":0.674929},{"date":"2012-05-02","open":0.680546,"high":0.7,"low":0.658446,"close":0.676783},{"date":"2012-05-03","open":0.673289,"high":0.696611,"low":0.634345,"close":0.657776},{"date":"2012-05-04","open":0.664989,"high":0.685108,"low":0.65241,"close":0.669775},{"date":"2012-05-07","open":0.672803,"high":0.684998,"low":0.660343,"close":0.679431},{"date":"2012-05-08","open":0.680415,"high":0.703616,"low":0.665902,"close":0.68443},{"date":"2012-05-09","open":0.688821,"high":0.706651,"low":0.674537,"close":0.694418},{"date":"2012-05-10","open":0.694692,"high":0.714081,"low":0.684909,"close":0.698345},{"date":"2012-05-11","open":0.698571,"high":0.709785,"low":0.685454,"close":0.697917},{"date":"2012-05-14","open":0.69847,"high":0.714044,"low":0.687886,"close":0.704151},{"date":"2012-05-15","open":0.701953,"high":0.712869,"low":0.693095,"close":0.703257},{"date":"2012-05-16","open":0.698257,"high":0.723024,"low":0.691558,"close":0.717636},{"date":"2012-05-17","open":0.706863,"high":0.741782,"low":0.69478,"close":0.721274},{"date":"2012-05-18","open":0.714179,"high":0.730106,"low":0.695255,"close":0.713634},{"date":"2012-05-21","open":0.715152,"high":0.737697,"low":0.685735,"close":0.707745},{"date":"2012-05-22","open":0.70941,"high":0.7301,"low":0.695673,"close":0.716014},{"date":"2012-05-23","open":0.715398,"high":0.734629,"low":0.703668,"close":0.714217},{"date":"2012-05-24","open":0.712449,"high":0.726989,"low":0.692397,"close":0.713197},{"date":"2012-05-25","open":0.716515,"high":0.730405,"low":0.704906,"close":0.720773},{"date":"2012-05-29","open":0.719866,"high":0.731849,"low":0.708671,"close":0.722663},{"date":"2012-05-30","open":0.722317,"high":0.731493,"low":0.706689,"close":0.713557},{"date":"2012-05-31","open":0.714043,"high":0.741604,"low":0.694431,"close":0.708487},{"date":"2012-06-01","open":0.712745,"high":0.736599,"low":0.701152,"close":0.716182},{"date":"2012-06-04","open":0.715088,"high":0.733402,"low":0.697634,"close":0.712965},{"date":"2012-06-05","open":0.709227,"high":0.715392,"low":0.690337,"close":0.696962},{"date":"2012-06-06","open":0.693198,"high":0.705669,"low":0.683571,"close":0.692619},{"date":"2012-06-07","open":0.693993,"high":0.71256,"low":0.685486,"close":0.70243},{"date":"2012-06-08","open":0.705626,"high":0.709418,"low":0.692751,"close":0.699712},{"date":"2012-06-11","open":0.697265,"high":0.712938,"low":0.68977,"close":0.702997},{"date":"2012-06-12","open":0.702899,"high":0.712826,"low":0.688974,"close":0.701053},{"date":"2012-06-13","open":0.697422,"high":0.716667,"low":0.685318,"close":0.70083},{"date":"2012-06-14","open":0.703369,"high":0.714286,"low":0.68,"close":0.694822},{"date":"2012-06-15","open":0.693945,"high":0.705644,"low":0.685025,"close":0.693696},{"date":"2012-06-18","open":0.694281,"high":0.713237,"low":0.686215,"close":0.705592},{"date":"2012-06-19","open":0.704429,"high":0.71395,"low":0.701024,"close":0.709542},{"date":"2012-06-20","open":0.707807,"high":0.727856,"low":0.703721,"close":0.714785},{"date":"2012-06-21","open":0.714785,"high":0.729691,"low":0.689392,"close":0.709164},{"date":"2012-06-22","open":0.712998,"high":0.742748,"low":0.68559,"close":0.717996},{"date":"2012-06-25","open":0.709633,"high":0.719253,"low":0.697444,"close":0.707585},{"date":"2012-06-26","open":0.708236,"high":0.725527,"low":0.700437,"close":0.712402},{"date":"2012-06-27","open":0.711911,"high":0.719787,"low":0.703007,"close":0.714517},{"date":"2012-06-28","open":0.716282,"high":0.740163,"low":0.69447,"close":0.721101},{"date":"2012-06-29","open":0.720702,"high":0.728618,"low":0.706183,"close":0.71867},{"date":"2012-07-02","open":0.713859,"high":0.736867,"low":0.704706,"close":0.719709},{"date":"2012-07-03","open":0.71929,"high":0.726877,"low":0.708615,"close":0.715029},{"date":"2012-07-05","open":0.713896,"high":0.726962,"low":0.706067,"close":0.714929},{"date":"2012-07-06","open":0.714739,"high":0.720983,"low":0.700651,"close":0.709239},{"date":"2012-07-09","open":0.708957,"high":0.732577,"low":0.695632,"close":0.716671},{"date":"2012-07-10","open":0.719778,"high":0.742442,"low":0.697754,"close":0.727338},{"date":"2012-07-11","open":0.72762,"high":0.74031,"low":0.711397,"close":0.718981},{"date":"2012-07-12","open":0.715693,"high":0.744511,"low":0.698078,"close":0.722602},{"date":"2012-07-13","open":0.720367,"high":0.734906,"low":0.709737,"close":0.722067},{"date":"2012-07-16","open":0.72874,"high":0.751664,"low":0.702455,"close":0.727626},{"date":"2012-07-17","open":0.730778,"high":0.745408,"low":0.716136,"close":0.735827},{"date":"2012-07-18","open":0.735579,"high":0.74537,"low":0.724852,"close":0.731685},{"date":"2012-07-19","open":0.732086,"high":0.751577,"low":0.713667,"close":0.732648},{"date":"2012-07-20","open":0.733114,"high":0.748458,"low":0.724057,"close":0.743087},{"date":"2012-07-23","open":0.744896,"high":0.760272,"low":0.736025,"close":0.748077},{"date":"2012-07-24","open":0.745986,"high":0.770694,"low":0.725706,"close":0.747987},{"date":"2012-07-25","open":0.746973,"high":0.7631,"low":0.732048,"close":0.740965},{"date":"2012-07-26","open":0.745941,"high":0.767481,"low":0.726486,"close":0.747758},{"date":"2012-07-27","open":0.748702,"high":0.765123,"low":0.719551,"close":0.739011},{"date":"2012-07-30","open":0.738423,"high":0.758597,"low":0.720233,"close":0.741555},{"date":"2012-07-31","open":0.736117,"high":0.754155,"low":0.724791,"close":0.73912},{"date":"2012-08-01","open":0.757604,"high":0.770238,"low":0.733256,"close":0.746021},{"date":"2012-08-02","open":0.744481,"high":0.773021,"low":0.73526,"close":0.763344},{"date":"2012-08-03","open":0.760738,"high":0.777305,"low":0.751049,"close":0.771988},{"date":"2012-08-06","open":0.772041,"high":0.791169,"low":0.763798,"close":0.780186},{"date":"2012-08-07","open":0.776406,"high":0.795257,"low":0.76472,"close":0.782901},{"date":"2012-08-08","open":0.786058,"high":0.791908,"low":0.763466,"close":0.77262},{"date":"2012-08-09","open":0.771516,"high":0.778412,"low":0.746436,"close":0.754402},{"date":"2012-08-10","open":0.756967,"high":0.763344,"low":0.747838,"close":0.757512},{"date":"2012-08-13","open":0.757419,"high":0.764037,"low":0.746251,"close":0.753759},{"date":"2012-08-14","open":0.755795,"high":0.763312,"low":0.741861,"close":0.758468},{"date":"2012-08-15","open":0.754263,"high":0.76443,"low":0.745767,"close":0.755561},{"date":"2012-08-16","open":0.753043,"high":0.762676,"low":0.746577,"close":0.756593},{"date":"2012-08-17","open":0.759523,"high":0.764581,"low":0.746682,"close":0.753749},{"date":"2012-08-20","open":0.752751,"high":0.7595,"low":0.746617,"close":0.75},{"date":"2012-08-21","open":0.75363,"high":0.764915,"low":0.738716,"close":0.75313},{"date":"2012-08-22","open":0.753265,"high":0.767192,"low":0.743012,"close":0.760446},{"date":"2012-08-23","open":0.7598,"high":0.771058,"low":0.749527,"close":0.759981},{"date":"2012-08-24","open":0.756092,"high":0.760354,"low":0.742621,"close":0.749763},{"date":"2012-08-27","open":0.753136,"high":0.761712,"low":0.74519,"close":0.753897},{"date":"2012-08-28","open":0.756507,"high":0.758637,"low":0.746889,"close":0.750118},{"date":"2012-08-29","open":0.750353,"high":0.75907,"low":0.74279,"close":0.751761},{"date":"2012-08-30","open":0.752189,"high":0.756127,"low":0.744043,"close":0.752673},{"date":"2012-08-31","open":0.754914,"high":0.765871,"low":0.745042,"close":0.758099},{"date":"2012-09-04","open":0.768623,"high":0.773413,"low":0.749061,"close":0.757069},{"date":"2012-09-05","open":0.760085,"high":0.767127,"low":0.746121,"close":0.755745},{"date":"2012-09-06","open":0.753882,"high":0.766209,"low":0.738558,"close":0.748497},{"date":"2012-09-07","open":0.747979,"high":0.753653,"low":0.736493,"close":0.743466},{"date":"2012-09-10","open":0.735227,"high":0.744213,"low":0.727561,"close":0.735314},{"date":"2012-09-11","open":0.735616,"high":0.7568,"low":0.722135,"close":0.742154},{"date":"2012-09-12","open":0.737892,"high":0.751915,"low":0.733884,"close":0.747536},{"date":"2012-09-13","open":0.744624,"high":0.766091,"low":0.726018,"close":0.74105},{"date":"2012-09-14","open":0.742914,"high":0.748451,"low":0.732209,"close":0.738882},{"date":"2012-09-17","open":0.74004,"high":0.744972,"low":0.732194,"close":0.738037},{"date":"2012-09-18","open":0.734437,"high":0.742401,"low":0.728132,"close":0.737748},{"date":"2012-09-19","open":0.739015,"high":0.750055,"low":0.73408,"close":0.74574},{"date":"2012-09-20","open":0.750168,"high":0.753633,"low":0.72654,"close":0.740863},{"date":"2012-09-21","open":0.736556,"high":0.744089,"low":0.730186,"close":0.734494},{"date":"2012-09-24","open":0.732896,"high":0.744648,"low":0.729617,"close":0.734461},{"date":"2012-09-25","open":0.731206,"high":0.750055,"low":0.729954,"close":0.745072},{"date":"2012-09-26","open":0.742965,"high":0.754598,"low":0.732301,"close":0.743158},{"date":"2012-09-27","open":0.741287,"high":0.750783,"low":0.73264,"close":0.74038},{"date":"2012-09-28","open":0.742407,"high":0.750334,"low":0.736133,"close":0.743522},{"date":"2012-10-01","open":0.744042,"high":0.761768,"low":0.732884,"close":0.748085},{"date":"2012-10-02","open":0.747265,"high":0.755066,"low":0.73823,"close":0.743007},{"date":"2012-10-03","open":0.744227,"high":0.757046,"low":0.716242,"close":0.730899},{"date":"2012-10-04","open":0.733926,"high":0.741621,"low":0.727368,"close":0.735313},{"date":"2012-10-05","open":0.736192,"high":0.748573,"low":0.722153,"close":0.737639},{"date":"2012-10-08","open":0.732813,"high":0.742444,"low":0.728496,"close":0.734901},{"date":"2012-10-09","open":0.736608,"high":0.755474,"low":0.722622,"close":0.735427},{"date":"2012-10-10","open":0.734624,"high":0.748969,"low":0.732588,"close":0.743346},{"date":"2012-10-11","open":0.739512,"high":0.751828,"low":0.726145,"close":0.735506},{"date":"2012-10-12","open":0.737043,"high":0.745474,"low":0.727101,"close":0.734685},{"date":"2012-10-15","open":0.737667,"high":0.743111,"low":0.726567,"close":0.734973},{"date":"2012-10-16","open":0.731275,"high":0.744381,"low":0.727103,"close":0.736743},{"date":"2012-10-17","open":0.726132,"high":0.744783,"low":0.724131,"close":0.737888},{"date":"2012-10-18","open":0.737617,"high":0.754216,"low":0.726524,"close":0.745481},{"date":"2012-10-19","open":0.749684,"high":0.760633,"low":0.732802,"close":0.74431},{"date":"2012-10-22","open":0.738901,"high":0.757792,"low":0.729598,"close":0.744271},{"date":"2012-10-23","open":0.745569,"high":0.753057,"low":0.731067,"close":0.74277},{"date":"2012-10-24","open":0.739673,"high":0.763576,"low":0.733548,"close":0.750715},{"date":"2012-10-25","open":0.754874,"high":0.774922,"low":0.744222,"close":0.765243},{"date":"2012-10-26","open":0.7668,"high":0.774654,"low":0.747651,"close":0.763355},{"date":"2012-10-31","open":0.760221,"high":0.775488,"low":0.73871,"close":0.752658},{"date":"2012-11-01","open":0.759819,"high":0.781,"low":0.738526,"close":0.767442},{"date":"2012-11-02","open":0.763945,"high":0.780883,"low":0.751572,"close":0.763741},{"date":"2012-11-05","open":0.763749,"high":0.774048,"low":0.749682,"close":0.75988},{"date":"2012-11-06","open":0.760137,"high":0.775043,"low":0.750053,"close":0.762399},{"date":"2012-11-07","open":0.758085,"high":0.777898,"low":0.750849,"close":0.766946},{"date":"2012-11-08","open":0.765453,"high":0.775444,"low":0.757582,"close":0.769164},{"date":"2012-11-09","open":0.768375,"high":0.784079,"low":0.74824,"close":0.768883},{"date":"2012-11-12","open":0.762508,"high":0.77629,"low":0.753928,"close":0.761915},{"date":"2012-11-13","open":0.76322,"high":0.778997,"low":0.746697,"close":0.75573},{"date":"2012-11-14","open":0.754178,"high":0.774605,"low":0.736498,"close":0.755234},{"date":"2012-11-15","open":0.756103,"high":0.77425,"low":0.74811,"close":0.765529},{"date":"2012-11-16","open":0.763577,"high":0.787061,"low":0.744102,"close":0.767972},{"date":"2012-11-19","open":0.766937,"high":0.777541,"low":0.750366,"close":0.760602},{"date":"2012-11-20","open":0.75934,"high":0.78039,"low":0.751969,"close":0.766122},{"date":"2012-11-21","open":0.764214,"high":0.768844,"low":0.758061,"close":0.764914},{"date":"2012-11-23","open":0.765856,"high":0.774686,"low":0.759336,"close":0.769534},{"date":"2012-11-26","open":0.76843,"high":0.771482,"low":0.758078,"close":0.766875},{"date":"2012-11-27","open":0.76609,"high":0.773384,"low":0.756254,"close":0.76698},{"date":"2012-11-28","open":0.767501,"high":0.775906,"low":0.757267,"close":0.764694},{"date":"2012-11-29","open":0.763734,"high":0.767384,"low":0.75,"close":0.761826},{"date":"2012-11-30","open":0.763277,"high":0.7747,"low":0.755256,"close":0.76591},{"date":"2012-12-03","open":0.763747,"high":0.775947,"low":0.750455,"close":0.763666},{"date":"2012-12-04","open":0.763741,"high":0.776321,"low":0.754098,"close":0.763343},{"date":"2012-12-05","open":0.768737,"high":0.782673,"low":0.754752,"close":0.774477},{"date":"2012-12-06","open":0.77995,"high":0.785398,"low":0.764608,"close":0.771886},{"date":"2012-12-07","open":0.774086,"high":0.784034,"low":0.765327,"close":0.780088},{"date":"2012-12-10","open":0.774147,"high":0.784858,"low":0.771488,"close":0.775021},{"date":"2012-12-11","open":0.772917,"high":0.784387,"low":0.764948,"close":0.773001},{"date":"2012-12-12","open":0.776349,"high":0.779883,"low":0.758309,"close":0.764791},{"date":"2012-12-13","open":0.762091,"high":0.772642,"low":0.753076,"close":0.759703},{"date":"2012-12-14","open":0.763092,"high":0.768686,"low":0.754125,"close":0.761145},{"date":"2012-12-17","open":0.760033,"high":0.774891,"low":0.749541,"close":0.761905},{"date":"2012-12-18","open":0.760204,"high":0.776753,"low":0.750909,"close":0.764455},{"date":"2012-12-19","open":0.761924,"high":0.771323,"low":0.753486,"close":0.761953},{"date":"2012-12-20","open":0.761276,"high":0.778958,"low":0.748696,"close":0.764694},{"date":"2012-12-21","open":0.765517,"high":0.778005,"low":0.754478,"close":0.763574},{"date":"2012-12-24","open":0.762021,"high":0.769746,"low":0.7568,"close":0.763434},{"date":"2012-12-26","open":0.764813,"high":0.779794,"low":0.752168,"close":0.770053},{"date":"2012-12-27","open":0.769959,"high":0.782789,"low":0.750051,"close":0.765526},{"date":"2012-12-28","open":0.765361,"high":0.776144,"low":0.758494,"close":0.769199},{"date":"2012-12-31","open":0.767273,"high":0.784842,"low":0.754015,"close":0.771423},{"date":"2013-01-02","open":0.761209,"high":0.778244,"low":0.754066,"close":0.761317},{"date":"2013-01-03","open":0.769442,"high":0.7778,"low":0.750921,"close":0.760861},{"date":"2013-01-04","open":0.761104,"high":0.775148,"low":0.755564,"close":0.766928},{"date":"2013-01-07","open":0.764912,"high":0.77565,"low":0.751966,"close":0.759769},{"date":"2013-01-08","open":0.757885,"high":0.773742,"low":0.753214,"close":0.769409},{"date":"2013-01-09","open":0.768279,"high":0.777501,"low":0.75,"close":0.759767},{"date":"2013-01-10","open":0.760751,"high":0.776082,"low":0.747793,"close":0.760614},{"date":"2013-01-11","open":0.757346,"high":0.767079,"low":0.752737,"close":0.762058},{"date":"2013-01-14","open":0.761329,"high":0.776094,"low":0.752642,"close":0.767144},{"date":"2013-01-15","open":0.765224,"high":0.773498,"low":0.75984,"close":0.767215},{"date":"2013-01-16","open":0.775174,"high":0.780583,"low":0.762151,"close":0.768272},{"date":"2013-01-17","open":0.767105,"high":0.772492,"low":0.757547,"close":0.763661},{"date":"2013-01-18","open":0.762702,"high":0.771913,"low":0.750336,"close":0.759501},{"date":"2013-01-22","open":0.755907,"high":0.775748,"low":0.751715,"close":0.76491},{"date":"2013-01-23","open":0.761547,"high":0.776354,"low":0.756364,"close":0.768161},{"date":"2013-01-24","open":0.769067,"high":0.773421,"low":0.755564,"close":0.763737},{"date":"2013-01-25","open":0.764728,"high":0.773975,"low":0.76052,"close":0.769349},{"date":"2013-01-28","open":0.769246,"high":0.781889,"low":0.75024,"close":0.760358},{"date":"2013-01-29","open":0.75744,"high":0.763859,"low":0.744624,"close":0.755448},{"date":"2013-01-30","open":0.759775,"high":0.773886,"low":0.741756,"close":0.750969},{"date":"2013-01-31","open":0.74718,"high":0.777388,"low":0.730108,"close":0.761574},{"date":"2013-02-01","open":0.763249,"high":0.776134,"low":0.752919,"close":0.764218},{"date":"2013-02-04","open":0.763897,"high":0.773286,"low":0.755598,"close":0.761571},{"date":"2013-02-05","open":0.757302,"high":0.772059,"low":0.750958,"close":0.765892},{"date":"2013-02-06","open":0.76543,"high":0.776298,"low":0.757015,"close":0.767953},{"date":"2013-02-07","open":0.761449,"high":0.773775,"low":0.749857,"close":0.755774},{"date":"2013-02-08","open":0.75892,"high":0.766737,"low":0.748904,"close":0.752145},{"date":"2013-02-11","open":0.749619,"high":0.761556,"low":0.740973,"close":0.75024},{"date":"2013-02-12","open":0.752736,"high":0.76027,"low":0.748899,"close":0.754426},{"date":"2013-02-13","open":0.75024,"high":0.762301,"low":0.738264,"close":0.745185},{"date":"2013-02-14","open":0.748886,"high":0.758768,"low":0.737244,"close":0.746649},{"date":"2013-02-15","open":0.757118,"high":0.765446,"low":0.741856,"close":0.755114},{"date":"2013-02-19","open":0.752381,"high":0.761996,"low":0.74397,"close":0.75349},{"date":"2013-02-20","open":0.75249,"high":0.768181,"low":0.740176,"close":0.757458},{"date":"2013-02-21","open":0.754475,"high":0.774971,"low":0.742945,"close":0.757506},{"date":"2013-02-22","open":0.756932,"high":0.771313,"low":0.746949,"close":0.760977},{"date":"2013-02-25","open":0.757662,"high":0.784694,"low":0.740875,"close":0.762772},{"date":"2013-02-26","open":0.759494,"high":0.781435,"low":0.756107,"close":0.774181},{"date":"2013-02-27","open":0.770254,"high":0.787992,"low":0.761914,"close":0.775815},{"date":"2013-02-28","open":0.778144,"high":0.780873,"low":0.75911,"close":0.765933},{"date":"2013-03-01","open":0.766602,"high":0.773816,"low":0.753802,"close":0.762493},{"date":"2013-03-04","open":0.764341,"high":0.773168,"low":0.75402,"close":0.764864},{"date":"2013-03-05","open":0.765933,"high":0.775053,"low":0.753014,"close":0.760197},{"date":"2013-03-06","open":0.765366,"high":0.772258,"low":0.753953,"close":0.763268},{"date":"2013-03-07","open":0.762175,"high":0.76926,"low":0.753019,"close":0.761914},{"date":"2013-03-08","open":0.760988,"high":0.769304,"low":0.753724,"close":0.75907},{"date":"2013-03-11","open":0.761707,"high":0.764572,"low":0.753052,"close":0.7589},{"date":"2013-03-12","open":0.758068,"high":0.770586,"low":0.748776,"close":0.76357},{"date":"2013-03-13","open":0.763546,"high":0.769526,"low":0.751514,"close":0.755261},{"date":"2013-03-14","open":0.753878,"high":0.764572,"low":0.749671,"close":0.76195},{"date":"2013-03-15","open":0.760646,"high":0.77499,"low":0.749433,"close":0.763188},{"date":"2013-03-18","open":0.763051,"high":0.773072,"low":0.752357,"close":0.767379},{"date":"2013-03-19","open":0.765207,"high":0.783943,"low":0.751642,"close":0.762314},{"date":"2013-03-20","open":0.760659,"high":0.777411,"low":0.75535,"close":0.768029},{"date":"2013-03-21","open":0.767041,"high":0.778059,"low":0.762024,"close":0.76751},{"date":"2013-03-22","open":0.76677,"high":0.776722,"low":0.760023,"close":0.773333},{"date":"2013-03-25","open":0.772439,"high":0.791635,"low":0.76584,"close":0.788462},{"date":"2013-03-26","open":0.788145,"high":0.803332,"low":0.765637,"close":0.781886},{"date":"2013-03-27","open":0.782601,"high":0.7977,"low":0.765304,"close":0.783829},{"date":"2013-03-28","open":0.783618,"high":0.796051,"low":0.775461,"close":0.784698},{"date":"2013-04-01","open":0.782448,"high":0.797575,"low":0.763028,"close":0.778853},{"date":"2013-04-02","open":0.778805,"high":0.783302,"low":0.768934,"close":0.77673},{"date":"2013-04-03","open":0.778517,"high":0.794306,"low":0.756354,"close":0.772361},{"date":"2013-04-04","open":0.776276,"high":0.785324,"low":0.770164,"close":0.779109},{"date":"2013-04-05","open":0.779381,"high":0.785864,"low":0.767931,"close":0.776712},{"date":"2013-04-08","open":0.78029,"high":0.785013,"low":0.767594,"close":0.777882},{"date":"2013-04-09","open":0.781086,"high":0.797553,"low":0.767216,"close":0.780705},{"date":"2013-04-10","open":0.778554,"high":0.791635,"low":0.766543,"close":0.78125},{"date":"2013-04-11","open":0.78125,"high":0.788021,"low":0.766365,"close":0.77439},{"date":"2013-04-12","open":0.775907,"high":0.787576,"low":0.769575,"close":0.777486},{"date":"2013-04-15","open":0.776311,"high":0.790109,"low":0.755198,"close":0.772858},{"date":"2013-04-16","open":0.777289,"high":0.789121,"low":0.764296,"close":0.774643},{"date":"2013-04-17","open":0.776408,"high":0.781589,"low":0.762667,"close":0.771396},{"date":"2013-04-18","open":0.773108,"high":0.784069,"low":0.765812,"close":0.774472},{"date":"2013-04-19","open":0.775057,"high":0.791169,"low":0.772198,"close":0.785249},{"date":"2013-04-22","open":0.783183,"high":0.79202,"low":0.775635,"close":0.782992},{"date":"2013-04-23","open":0.780947,"high":0.791062,"low":0.769578,"close":0.780038},{"date":"2013-04-24","open":0.778571,"high":0.788592,"low":0.774121,"close":0.78515},{"date":"2013-04-25","open":0.785995,"high":0.811655,"low":0.776623,"close":0.788451},{"date":"2013-04-26","open":0.789779,"high":0.794752,"low":0.776477,"close":0.781057},{"date":"2013-04-29","open":0.780093,"high":0.786888,"low":0.773889,"close":0.778664},{"date":"2013-04-30","open":0.780845,"high":0.787064,"low":0.759812,"close":0.761801},{"date":"2013-05-01","open":0.77487,"high":0.784701,"low":0.750596,"close":0.768989},{"date":"2013-05-02","open":0.79291,"high":0.838529,"low":0.776539,"close":0.80385},{"date":"2013-05-03","open":0.801885,"high":0.821104,"low":0.790927,"close":0.810694},{"date":"2013-05-06","open":0.809971,"high":0.826143,"low":0.799749,"close":0.816505},{"date":"2013-05-07","open":0.818646,"high":0.824532,"low":0.802863,"close":0.815346},{"date":"2013-05-08","open":0.814042,"high":0.81853,"low":0.800541,"close":0.809283},{"date":"2013-05-09","open":0.810454,"high":0.817785,"low":0.801151,"close":0.809023},{"date":"2013-05-10","open":0.806609,"high":0.838516,"low":0.796233,"close":0.80508},{"date":"2013-05-13","open":0.807414,"high":0.815732,"low":0.797457,"close":0.804786},{"date":"2013-05-14","open":0.802115,"high":0.815421,"low":0.781726,"close":0.791294},{"date":"2013-05-15","open":0.789058,"high":0.798489,"low":0.781353,"close":0.791086},{"date":"2013-05-16","open":0.793158,"high":0.797053,"low":0.783511,"close":0.788458},{"date":"2013-05-17","open":0.787256,"high":0.806395,"low":0.771453,"close":0.788988},{"date":"2013-05-20","open":0.788544,"high":0.794158,"low":0.768054,"close":0.77833},{"date":"2013-05-21","open":0.77639,"high":0.784169,"low":0.765705,"close":0.77603},{"date":"2013-05-22","open":0.775468,"high":0.800382,"low":0.765426,"close":0.780995},{"date":"2013-05-23","open":0.782731,"high":0.789585,"low":0.767418,"close":0.781639},{"date":"2013-05-24","open":0.78458,"high":0.803835,"low":0.771862,"close":0.789326},{"date":"2013-05-28","open":0.786379,"high":0.7926,"low":0.76747,"close":0.781831},{"date":"2013-05-29","open":0.782981,"high":0.789797,"low":0.772648,"close":0.777312},{"date":"2013-05-30","open":0.777371,"high":0.795455,"low":0.765362,"close":0.785491},{"date":"2013-05-31","open":0.784771,"high":0.796173,"low":0.766965,"close":0.780992},{"date":"2013-06-03","open":0.782251,"high":0.794268,"low":0.77062,"close":0.782254},{"date":"2013-06-04","open":0.779322,"high":0.805674,"low":0.774484,"close":0.792855},{"date":"2013-06-05","open":0.795929,"high":0.805471,"low":0.778247,"close":0.791816},{"date":"2013-06-06","open":0.791861,"high":0.805241,"low":0.780255,"close":0.793769},{"date":"2013-06-07","open":0.79535,"high":0.802732,"low":0.788374,"close":0.794455},{"date":"2013-06-10","open":0.795102,"high":0.813577,"low":0.789141,"close":0.805585},{"date":"2013-06-11","open":0.802917,"high":0.812321,"low":0.794232,"close":0.80157},{"date":"2013-06-12","open":0.799575,"high":0.809319,"low":0.790657,"close":0.802688},{"date":"2013-06-13","open":0.803264,"high":0.82014,"low":0.776368,"close":0.794143},{"date":"2013-06-14","open":0.792857,"high":0.801476,"low":0.783403,"close":0.791842},{"date":"2013-06-17","open":0.793938,"high":0.800035,"low":0.781067,"close":0.788481},{"date":"2013-06-18","open":0.781121,"high":0.798173,"low":0.776714,"close":0.787132},{"date":"2013-06-19","open":0.786678,"high":0.790706,"low":0.770907,"close":0.778649},{"date":"2013-06-20","open":0.782954,"high":0.797274,"low":0.761823,"close":0.779116},{"date":"2013-06-21","open":0.776934,"high":0.79768,"low":0.770823,"close":0.782836},{"date":"2013-06-24","open":0.79038,"high":0.804843,"low":0.771067,"close":0.792215},{"date":"2013-06-25","open":0.79235,"high":0.807514,"low":0.786293,"close":0.79915},{"date":"2013-06-26","open":0.800528,"high":0.812167,"low":0.787709,"close":0.801053},{"date":"2013-06-27","open":0.80245,"high":0.811404,"low":0.790267,"close":0.807079},{"date":"2013-06-28","open":0.809206,"high":0.815181,"low":0.793037,"close":0.7953},{"date":"2013-07-01","open":0.794504,"high":0.811461,"low":0.778136,"close":0.794067},{"date":"2013-07-02","open":0.795154,"high":0.806624,"low":0.782306,"close":0.794203},{"date":"2013-07-03","open":0.794067,"high":0.80821,"low":0.782505,"close":0.79768},{"date":"2013-07-05","open":0.800339,"high":0.814334,"low":0.787899,"close":0.801681},{"date":"2013-07-08","open":0.802076,"high":0.817889,"low":0.780156,"close":0.798066},{"date":"2013-07-09","open":0.795688,"high":0.800473,"low":0.782062,"close":0.78841},{"date":"2013-07-10","open":0.789084,"high":0.799285,"low":0.780541,"close":0.789981},{"date":"2013-07-11","open":0.793231,"high":0.802432,"low":0.779255,"close":0.790183},{"date":"2013-07-12","open":0.790113,"high":0.799463,"low":0.785809,"close":0.796126},{"date":"2013-07-15","open":0.799065,"high":0.807407,"low":0.790833,"close":0.79812},{"date":"2013-07-16","open":0.797551,"high":0.808958,"low":0.789095,"close":0.802815},{"date":"2013-07-17","open":0.808062,"high":0.81472,"low":0.792053,"close":0.798955},{"date":"2013-07-18","open":0.797819,"high":0.804878,"low":0.790578,"close":0.799966},{"date":"2013-07-19","open":0.797762,"high":0.809853,"low":0.787985,"close":0.80027},{"date":"2013-07-22","open":0.800101,"high":0.806441,"low":0.783538,"close":0.793395},{"date":"2013-07-23","open":0.789665,"high":0.801172,"low":0.779137,"close":0.788462},{"date":"2013-07-24","open":0.79308,"high":0.804953,"low":0.773667,"close":0.790017},{"date":"2013-07-25","open":0.803601,"high":0.824777,"low":0.793321,"close":0.812187},{"date":"2013-07-26","open":0.81294,"high":0.820543,"low":0.799733,"close":0.807557},{"date":"2013-07-29","open":0.805143,"high":0.813625,"low":0.795507,"close":0.803853},{"date":"2013-07-30","open":0.803536,"high":0.806209,"low":0.791356,"close":0.79581},{"date":"2013-07-31","open":0.775661,"high":0.859259,"low":0.682689,"close":0.724697},{"date":"2013-08-01","open":0.734443,"high":0.734443,"low":0.666872,"close":0.692915},{"date":"2013-08-02","open":0.704796,"high":0.718613,"low":0.698764,"close":0.712515},{"date":"2013-08-05","open":0.717405,"high":0.722829,"low":0.70754,"close":0.718088},{"date":"2013-08-06","open":0.717066,"high":0.720113,"low":0.688128,"close":0.699083},{"date":"2013-08-07","open":0.694487,"high":0.705426,"low":0.688668,"close":0.701687},{"date":"2013-08-08","open":0.702511,"high":0.711458,"low":0.692,"close":0.699907},{"date":"2013-08-09","open":0.698177,"high":0.710993,"low":0.693389,"close":0.704545},{"date":"2013-08-12","open":0.70122,"high":0.715194,"low":0.697311,"close":0.712542},{"date":"2013-08-13","open":0.7087,"high":0.716598,"low":0.701476,"close":0.707564},{"date":"2013-08-14","open":0.706104,"high":0.722337,"low":0.69989,"close":0.707778},{"date":"2013-08-15","open":0.711011,"high":0.72076,"low":0.693982,"close":0.702764},{"date":"2013-08-16","open":0.70241,"high":0.708976,"low":0.690324,"close":0.700097},{"date":"2013-08-19","open":0.695849,"high":0.716113,"low":0.6877,"close":0.705759},{"date":"2013-08-20","open":0.702785,"high":0.707916,"low":0.691409,"close":0.695855},{"date":"2013-08-21","open":0.698999,"high":0.734304,"low":0.687221,"close":0.720168},{"date":"2013-08-22","open":0.720867,"high":0.735289,"low":0.710433,"close":0.720174},{"date":"2013-08-23","open":0.72508,"high":0.730583,"low":0.708746,"close":0.715221},{"date":"2013-08-26","open":0.717002,"high":0.730187,"low":0.698945,"close":0.711151},{"date":"2013-08-27","open":0.711115,"high":0.722396,"low":0.704212,"close":0.716236},{"date":"2013-08-28","open":0.7153,"high":0.725966,"low":0.706784,"close":0.717327},{"date":"2013-08-29","open":0.717117,"high":0.726081,"low":0.706662,"close":0.715638},{"date":"2013-08-30","open":0.714286,"high":0.726972,"low":0.706504,"close":0.719518},{"date":"2013-09-03","open":0.719118,"high":0.730549,"low":0.701184,"close":0.709978},{"date":"2013-09-04","open":0.709336,"high":0.720162,"low":0.697945,"close":0.706609},{"date":"2013-09-05","open":0.706742,"high":0.709719,"low":0.693635,"close":0.700318},{"date":"2013-09-06","open":0.697468,"high":0.709137,"low":0.684071,"close":0.693842},{"date":"2013-09-09","open":0.694671,"high":0.702754,"low":0.691528,"close":0.697064},{"date":"2013-09-10","open":0.708075,"high":0.717216,"low":0.695139,"close":0.708365},{"date":"2013-09-11","open":0.708812,"high":0.72317,"low":0.689536,"close":0.707365},{"date":"2013-09-12","open":0.704291,"high":0.717341,"low":0.688234,"close":0.693184},{"date":"2013-09-13","open":0.695411,"high":0.712051,"low":0.691251,"close":0.709034},{"date":"2013-09-16","open":0.708519,"high":0.714478,"low":0.699556,"close":0.705663},{"date":"2013-09-17","open":0.702956,"high":0.714371,"low":0.692421,"close":0.705241},{"date":"2013-09-18","open":0.701178,"high":0.717031,"low":0.690487,"close":0.704043},{"date":"2013-09-19","open":0.702949,"high":0.722522,"low":0.697842,"close":0.709207},{"date":"2013-09-20","open":0.707989,"high":0.728352,"low":0.702769,"close":0.724953},{"date":"2013-09-23","open":0.72206,"high":0.738421,"low":0.710145,"close":0.718302},{"date":"2013-09-24","open":0.718828,"high":0.725343,"low":0.696256,"close":0.705282},{"date":"2013-09-25","open":0.706743,"high":0.722049,"low":0.694898,"close":0.712755},{"date":"2013-09-26","open":0.71253,"high":0.723123,"low":0.704913,"close":0.714138},{"date":"2013-09-27","open":0.708592,"high":0.717375,"low":0.702461,"close":0.707728},{"date":"2013-09-30","open":0.703851,"high":0.716055,"low":0.701682,"close":0.710166},{"date":"2013-10-01","open":0.709075,"high":0.719703,"low":0.699235,"close":0.712747},{"date":"2013-10-02","open":0.710246,"high":0.718755,"low":0.705943,"close":0.709153},{"date":"2013-10-03","open":0.713012,"high":0.723234,"low":0.694481,"close":0.704827},{"date":"2013-10-04","open":0.705882,"high":0.716062,"low":0.696606,"close":0.707263},{"date":"2013-10-07","open":0.703654,"high":0.706404,"low":0.694188,"close":0.699294},{"date":"2013-10-08","open":0.698784,"high":0.723058,"low":0.683698,"close":0.697813},{"date":"2013-10-09","open":0.699253,"high":0.713315,"low":0.677652,"close":0.69933},{"date":"2013-10-10","open":0.695646,"high":0.708952,"low":0.683613,"close":0.696434},{"date":"2013-10-11","open":0.695242,"high":0.711114,"low":0.68388,"close":0.70228},{"date":"2013-10-14","open":0.700471,"high":0.718523,"low":0.688451,"close":0.701785},{"date":"2013-10-15","open":0.70227,"high":0.711879,"low":0.690133,"close":0.69697},{"date":"2013-10-16","open":0.697752,"high":0.711689,"low":0.685535,"close":0.703235},{"date":"2013-10-17","open":0.706222,"high":0.717442,"low":0.693191,"close":0.70352},{"date":"2013-10-18","open":0.702687,"high":0.716731,"low":0.687326,"close":0.700643},{"date":"2013-10-21","open":0.700976,"high":0.710942,"low":0.691902,"close":0.696712},{"date":"2013-10-22","open":0.692851,"high":0.707089,"low":0.68573,"close":0.695701},{"date":"2013-10-23","open":0.693715,"high":0.704102,"low":0.687831,"close":0.699297},{"date":"2013-10-24","open":0.699272,"high":0.712185,"low":0.686382,"close":0.700014},{"date":"2013-10-25","open":0.702621,"high":0.707818,"low":0.687875,"close":0.701437},{"date":"2013-10-28","open":0.702901,"high":0.708761,"low":0.691771,"close":0.695575},{"date":"2013-10-29","open":0.693619,"high":0.705195,"low":0.689482,"close":0.69716},{"date":"2013-10-30","open":0.69782,"high":0.710147,"low":0.686224,"close":0.702219},{"date":"2013-10-31","open":0.674795,"high":0.702997,"low":0.661176,"close":0.685678},{"date":"2013-11-01","open":0.687017,"high":0.69469,"low":0.671402,"close":0.675119},{"date":"2013-11-04","open":0.676148,"high":0.688516,"low":0.663017,"close":0.674217},{"date":"2013-11-05","open":0.671662,"high":0.68432,"low":0.66039,"close":0.670016},{"date":"2013-11-06","open":0.673306,"high":0.685523,"low":0.668337,"close":0.678022},{"date":"2013-11-07","open":0.677922,"high":0.696081,"low":0.664723,"close":0.679745},{"date":"2013-11-08","open":0.679251,"high":0.68855,"low":0.666304,"close":0.674881},{"date":"2013-11-11","open":0.676475,"high":0.681781,"low":0.666532,"close":0.672153},{"date":"2013-11-12","open":0.672076,"high":0.680793,"low":0.664372,"close":0.671953},{"date":"2013-11-13","open":0.668844,"high":0.68247,"low":0.666169,"close":0.67913},{"date":"2013-11-14","open":0.68,"high":0.681459,"low":0.667876,"close":0.673033},{"date":"2013-11-15","open":0.671598,"high":0.681011,"low":0.662686,"close":0.671275},{"date":"2013-11-18","open":0.670028,"high":0.674654,"low":0.655785,"close":0.662338},{"date":"2013-11-19","open":0.663883,"high":0.672483,"low":0.649637,"close":0.660731},{"date":"2013-11-20","open":0.661096,"high":0.673167,"low":0.655438,"close":0.66403},{"date":"2013-11-21","open":0.668904,"high":0.678034,"low":0.658485,"close":0.674699},{"date":"2013-11-22","open":0.674649,"high":0.677696,"low":0.660934,"close":0.669804},{"date":"2013-11-25","open":0.666886,"high":0.673312,"low":0.662673,"close":0.667284},{"date":"2013-11-26","open":0.669441,"high":0.674172,"low":0.658782,"close":0.672127},{"date":"2013-11-27","open":0.668594,"high":0.677291,"low":0.663963,"close":0.6707},{"date":"2013-11-29","open":0.671526,"high":0.674961,"low":0.664967,"close":0.668638},{"date":"2013-12-02","open":0.670741,"high":0.684615,"low":0.668107,"close":0.678217},{"date":"2013-12-03","open":0.663833,"high":0.677864,"low":0.661811,"close":0.668877},{"date":"2013-12-04","open":0.670878,"high":0.683107,"low":0.666888,"close":0.677493},{"date":"2013-12-05","open":0.673731,"high":0.67925,"low":0.667373,"close":0.671058},{"date":"2013-12-06","open":0.672166,"high":0.677029,"low":0.661445,"close":0.665392},{"date":"2013-12-09","open":0.661161,"high":0.668602,"low":0.656751,"close":0.664119},{"date":"2013-12-10","open":0.662228,"high":0.664733,"low":0.64829,"close":0.65296},{"date":"2013-12-11","open":0.633111,"high":0.658391,"low":0.626871,"close":0.650392},{"date":"2013-12-12","open":0.647378,"high":0.658006,"low":0.639672,"close":0.649968},{"date":"2013-12-13","open":0.650923,"high":0.663689,"low":0.643849,"close":0.657868},{"date":"2013-12-16","open":0.655864,"high":0.664898,"low":0.647345,"close":0.651857},{"date":"2013-12-17","open":0.652163,"high":0.671398,"low":0.646671,"close":0.668045},{"date":"2013-12-18","open":0.667753,"high":0.683109,"low":0.653391,"close":0.671238},{"date":"2013-12-19","open":0.66995,"high":0.681727,"low":0.662877,"close":0.670723},{"date":"2013-12-20","open":0.670047,"high":0.67596,"low":0.655734,"close":0.660751},{"date":"2013-12-23","open":0.657496,"high":0.673271,"low":0.655766,"close":0.668752},{"date":"2013-12-24","open":0.670595,"high":0.676859,"low":0.665114,"close":0.672405},{"date":"2013-12-26","open":0.671697,"high":0.676247,"low":0.666139,"close":0.66979},{"date":"2013-12-27","open":0.672141,"high":0.675,"low":0.661475,"close":0.663365},{"date":"2013-12-30","open":0.664378,"high":0.668598,"low":0.654786,"close":0.662787},{"date":"2013-12-31","open":0.659757,"high":0.670359,"low":0.658327,"close":0.666308},{"date":"2014-01-02","open":0.661452,"high":0.668715,"low":0.654893,"close":0.662391},{"date":"2014-01-03","open":0.664669,"high":0.673366,"low":0.65877,"close":0.665503},{"date":"2014-01-06","open":0.664663,"high":0.673942,"low":0.658352,"close":0.664812},{"date":"2014-01-07","open":0.66414,"high":0.668231,"low":0.656816,"close":0.66157},{"date":"2014-01-08","open":0.661173,"high":0.666866,"low":0.653555,"close":0.663958},{"date":"2014-01-09","open":0.665357,"high":0.671171,"low":0.65648,"close":0.657658},{"date":"2014-01-10","open":0.654936,"high":0.669553,"low":0.648968,"close":0.662195},{"date":"2014-01-13","open":0.664393,"high":0.694032,"low":0.652148,"close":0.675679},{"date":"2014-01-14","open":0.672859,"high":0.692202,"low":0.663183,"close":0.677376},{"date":"2014-01-15","open":0.675191,"high":0.68473,"low":0.668354,"close":0.679378},{"date":"2014-01-16","open":0.676528,"high":0.680204,"low":0.668116,"close":0.671593},{"date":"2014-01-17","open":0.672848,"high":0.718777,"low":0.665588,"close":0.709311},{"date":"2014-01-21","open":0.712029,"high":0.723342,"low":0.698161,"close":0.708369},{"date":"2014-01-22","open":0.706727,"high":0.712927,"low":0.690346,"close":0.69928},{"date":"2014-01-23","open":0.691169,"high":0.708984,"low":0.679155,"close":0.692812},{"date":"2014-01-24","open":0.692101,"high":0.722803,"low":0.674677,"close":0.704496},{"date":"2014-01-27","open":0.70323,"high":0.740761,"low":0.680932,"close":0.710848},{"date":"2014-01-28","open":0.709387,"high":0.725908,"low":0.687192,"close":0.700748},{"date":"2014-01-29","open":0.700601,"high":0.71666,"low":0.688064,"close":0.698584},{"date":"2014-01-30","open":0.701554,"high":0.722137,"low":0.671384,"close":0.692327},{"date":"2014-01-31","open":0.715534,"high":0.762787,"low":0.698532,"close":0.711681},{"date":"2014-02-03","open":0.711769,"high":0.737441,"low":0.693888,"close":0.722094},{"date":"2014-02-04","open":0.721369,"high":0.741346,"low":0.710827,"close":0.733589},{"date":"2014-02-05","open":0.732683,"high":0.751491,"low":0.724898,"close":0.739978},{"date":"2014-02-06","open":0.737676,"high":0.748564,"low":0.720198,"close":0.730975},{"date":"2014-02-07","open":0.727501,"high":0.73872,"low":0.709996,"close":0.726641},{"date":"2014-02-10","open":0.723585,"high":0.732103,"low":0.711146,"close":0.7222},{"date":"2014-02-11","open":0.719792,"high":0.733158,"low":0.715996,"close":0.729492},{"date":"2014-02-12","open":0.730769,"high":0.743095,"low":0.724295,"close":0.73766},{"date":"2014-02-13","open":0.738076,"high":0.747904,"low":0.725731,"close":0.73187},{"date":"2014-02-14","open":0.732176,"high":0.73954,"low":0.719547,"close":0.730068},{"date":"2014-02-18","open":0.721642,"high":0.739896,"low":0.71869,"close":0.729384},{"date":"2014-02-19","open":0.730153,"high":0.744153,"low":0.716831,"close":0.730202},{"date":"2014-02-20","open":0.728928,"high":0.751369,"low":0.723855,"close":0.736488},{"date":"2014-02-21","open":0.737279,"high":0.743974,"low":0.73019,"close":0.737649},{"date":"2014-02-24","open":0.740109,"high":0.752515,"low":0.725867,"close":0.744471},{"date":"2014-02-25","open":0.744079,"high":0.756224,"low":0.732363,"close":0.739901},{"date":"2014-02-26","open":0.739425,"high":0.743767,"low":0.727555,"close":0.730739},{"date":"2014-02-27","open":0.731187,"high":0.73961,"low":0.722984,"close":0.727495},{"date":"2014-02-28","open":0.724041,"high":0.740741,"low":0.701411,"close":0.72684},{"date":"2014-03-03","open":0.729257,"high":0.740383,"low":0.712155,"close":0.721491},{"date":"2014-03-04","open":0.723429,"high":0.729751,"low":0.706218,"close":0.718217},{"date":"2014-03-05","open":0.717046,"high":0.725299,"low":0.704615,"close":0.712276},{"date":"2014-03-06","open":0.71352,"high":0.728632,"low":0.709313,"close":0.720984},{"date":"2014-03-07","open":0.720379,"high":0.727941,"low":0.714249,"close":0.723505},{"date":"2014-03-10","open":0.724679,"high":0.732367,"low":0.720811,"close":0.728518},{"date":"2014-03-11","open":0.728997,"high":0.742619,"low":0.71587,"close":0.72914},{"date":"2014-03-12","open":0.732064,"high":0.741146,"low":0.718918,"close":0.721598},{"date":"2014-03-13","open":0.723016,"high":0.74301,"low":0.699632,"close":0.720439},{"date":"2014-03-14","open":0.720952,"high":0.727797,"low":0.707589,"close":0.72295},{"date":"2014-03-17","open":0.723127,"high":0.729346,"low":0.711074,"close":0.718874},{"date":"2014-03-18","open":0.71895,"high":0.731107,"low":0.706635,"close":0.717182},{"date":"2014-03-19","open":0.717634,"high":0.728568,"low":0.697236,"close":0.714596},{"date":"2014-03-20","open":0.716405,"high":0.721943,"low":0.702225,"close":0.707308},{"date":"2014-03-21","open":0.702546,"high":0.766403,"low":0.688087,"close":0.734834},{"date":"2014-03-24","open":0.736794,"high":0.745486,"low":0.704929,"close":0.713141},{"date":"2014-03-25","open":0.716035,"high":0.741194,"low":0.70207,"close":0.725292},{"date":"2014-03-26","open":0.725366,"high":0.74715,"low":0.70789,"close":0.731515},{"date":"2014-03-27","open":0.730487,"high":0.746925,"low":0.723445,"close":0.735479},{"date":"2014-03-28","open":0.730617,"high":0.746687,"low":0.71324,"close":0.724119},{"date":"2014-03-31","open":0.720282,"high":0.734286,"low":0.706825,"close":0.72249},{"date":"2014-04-01","open":0.721196,"high":0.733262,"low":0.711972,"close":0.717551},{"date":"2014-04-02","open":0.717052,"high":0.726285,"low":0.707896,"close":0.718474},{"date":"2014-04-03","open":0.71895,"high":0.728314,"low":0.706155,"close":0.721186},{"date":"2014-04-04","open":0.714721,"high":0.752057,"low":0.681415,"close":0.719451},{"date":"2014-04-07","open":0.721462,"high":0.736334,"low":0.698444,"close":0.712884},{"date":"2014-04-08","open":0.712019,"high":0.72507,"low":0.701974,"close":0.708194},{"date":"2014-04-09","open":0.711108,"high":0.725457,"low":0.687661,"close":0.705411},{"date":"2014-04-10","open":0.706801,"high":0.736716,"low":0.673305,"close":0.708023},{"date":"2014-04-11","open":0.711064,"high":0.728014,"low":0.6921,"close":0.715783},{"date":"2014-04-14","open":0.715719,"high":0.725431,"low":0.687787,"close":0.705957},{"date":"2014-04-15","open":0.704841,"high":0.727015,"low":0.684493,"close":0.706999},{"date":"2014-04-16","open":0.710071,"high":0.722621,"low":0.694659,"close":0.707967},{"date":"2014-04-17","open":0.710004,"high":0.718517,"low":0.694868,"close":0.701335},{"date":"2014-04-21","open":0.703704,"high":0.709468,"low":0.698111,"close":0.703539},{"date":"2014-04-22","open":0.702833,"high":0.712932,"low":0.697205,"close":0.70428},{"date":"2014-04-23","open":0.707386,"high":0.719682,"low":0.697987,"close":0.711696},{"date":"2014-04-24","open":0.711572,"high":0.717714,"low":0.694593,"close":0.704102},{"date":"2014-04-25","open":0.692425,"high":0.721671,"low":0.68,"close":0.703793},{"date":"2014-04-28","open":0.70452,"high":0.718884,"low":0.68944,"close":0.706906},{"date":"2014-04-29","open":0.705973,"high":0.715127,"low":0.694808,"close":0.703457},{"date":"2014-04-30","open":0.69906,"high":0.71163,"low":0.68559,"close":0.688647},{"date":"2014-05-01","open":0.675268,"high":0.699932,"low":0.662756,"close":0.694153},{"date":"2014-05-02","open":0.693261,"high":0.71401,"low":0.684564,"close":0.692735},{"date":"2014-05-05","open":0.695807,"high":0.712406,"low":0.677932,"close":0.692061},{"date":"2014-05-06","open":0.695184,"high":0.701831,"low":0.688868,"close":0.69557},{"date":"2014-05-07","open":0.699986,"high":0.715264,"low":0.687239,"close":0.706376},{"date":"2014-05-08","open":0.707053,"high":0.721497,"low":0.691003,"close":0.710264},{"date":"2014-05-09","open":0.710039,"high":0.717084,"low":0.699087,"close":0.708524},{"date":"2014-05-12","open":0.70652,"high":0.71302,"low":0.701409,"close":0.705545},{"date":"2014-05-13","open":0.704881,"high":0.714171,"low":0.70065,"close":0.708539},{"date":"2014-05-14","open":0.707206,"high":0.716198,"low":0.699413,"close":0.708097},{"date":"2014-05-15","open":0.706081,"high":0.719265,"low":0.695178,"close":0.709633},{"date":"2014-05-16","open":0.710667,"high":0.723815,"low":0.702681,"close":0.711186},{"date":"2014-05-19","open":0.712536,"high":0.718567,"low":0.701936,"close":0.712023},{"date":"2014-05-20","open":0.712273,"high":0.715277,"low":0.696067,"close":0.705771},{"date":"2014-05-21","open":0.703639,"high":0.710125,"low":0.68945,"close":0.694566},{"date":"2014-05-22","open":0.692917,"high":0.7,"low":0.684466,"close":0.690957},{"date":"2014-05-23","open":0.690789,"high":0.699947,"low":0.68384,"close":0.693525},{"date":"2014-05-27","open":0.692638,"high":0.699035,"low":0.683143,"close":0.696222},{"date":"2014-05-28","open":0.6955,"high":0.699035,"low":0.68932,"close":0.694787},{"date":"2014-05-29","open":0.694354,"high":0.701477,"low":0.691182,"close":0.698919},{"date":"2014-05-30","open":0.702734,"high":0.707138,"low":0.692328,"close":0.702551},{"date":"2014-06-02","open":0.701316,"high":0.707333,"low":0.689159,"close":0.692797},{"date":"2014-06-03","open":0.693851,"high":0.699239,"low":0.684416,"close":0.691945},{"date":"2014-06-04","open":0.691784,"high":0.697178,"low":0.684176,"close":0.69261},{"date":"2014-06-05","open":0.694838,"high":0.697794,"low":0.68239,"close":0.690526},{"date":"2014-06-06","open":0.69,"high":0.693758,"low":0.67925,"close":0.687363},{"date":"2014-06-09","open":0.690248,"high":0.697068,"low":0.682798,"close":0.691517},{"date":"2014-06-10","open":0.693901,"high":0.701319,"low":0.685792,"close":0.692347},{"date":"2014-06-11","open":0.691918,"high":0.69708,"low":0.684877,"close":0.691687},{"date":"2014-06-12","open":0.68979,"high":0.706202,"low":0.684599,"close":0.699155},{"date":"2014-06-13","open":0.699551,"high":0.70571,"low":0.692277,"close":0.695549},{"date":"2014-06-16","open":0.697354,"high":0.704272,"low":0.692663,"close":0.699774},{"date":"2014-06-17","open":0.699228,"high":0.710664,"low":0.695744,"close":0.702854},{"date":"2014-06-18","open":0.701935,"high":0.709812,"low":0.694854,"close":0.703009},{"date":"2014-06-19","open":0.704182,"high":0.715789,"low":0.689605,"close":0.707957},{"date":"2014-06-20","open":0.709513,"high":0.721693,"low":0.696974,"close":0.709524},{"date":"2014-06-23","open":0.710015,"high":0.71653,"low":0.700538,"close":0.706366},{"date":"2014-06-24","open":0.706168,"high":0.725706,"low":0.693275,"close":0.71458},{"date":"2014-06-25","open":0.714305,"high":0.725393,"low":0.704691,"close":0.715635},{"date":"2014-06-26","open":0.71608,"high":0.723126,"low":0.708106,"close":0.717878},{"date":"2014-06-27","open":0.717457,"high":0.724362,"low":0.705882,"close":0.712807},{"date":"2014-06-30","open":0.712316,"high":0.72461,"low":0.705604,"close":0.717027},{"date":"2014-07-01","open":0.714151,"high":0.726194,"low":0.697668,"close":0.709122},{"date":"2014-07-02","open":0.717606,"high":0.71961,"low":0.701139,"close":0.704856},{"date":"2014-07-03","open":0.702742,"high":0.710544,"low":0.69935,"close":0.705369},{"date":"2014-07-07","open":0.707875,"high":0.716223,"low":0.703419,"close":0.711342},{"date":"2014-07-08","open":0.711996,"high":0.721682,"low":0.699803,"close":0.711058},{"date":"2014-07-09","open":0.710162,"high":0.715212,"low":0.699491,"close":0.705207},{"date":"2014-07-10","open":0.706543,"high":0.725351,"low":0.699974,"close":0.714059},{"date":"2014-07-11","open":0.714721,"high":0.720967,"low":0.706526,"close":0.715416},{"date":"2014-07-14","open":0.715463,"high":0.731063,"low":0.700167,"close":0.7146},{"date":"2014-07-15","open":0.710604,"high":0.72168,"low":0.697172,"close":0.707993},{"date":"2014-07-16","open":0.708709,"high":0.715715,"low":0.702376,"close":0.710893},{"date":"2014-07-17","open":0.71776,"high":0.727869,"low":0.699371,"close":0.713051},{"date":"2014-07-18","open":0.714007,"high":0.725572,"low":0.704829,"close":0.710323},{"date":"2014-07-21","open":0.711711,"high":0.718501,"low":0.705449,"close":0.708597},{"date":"2014-07-22","open":0.712461,"high":0.719457,"low":0.703534,"close":0.706784},{"date":"2014-07-23","open":0.708419,"high":0.720819,"low":0.703879,"close":0.711346},{"date":"2014-07-24","open":0.716669,"high":0.727509,"low":0.710479,"close":0.717932},{"date":"2014-07-25","open":0.707788,"high":0.720287,"low":0.694989,"close":0.708779},{"date":"2014-07-28","open":0.70819,"high":0.7116,"low":0.699121,"close":0.702979},{"date":"2014-07-29","open":0.702398,"high":0.712888,"low":0.696123,"close":0.703386},{"date":"2014-07-30","open":0.701591,"high":0.71173,"low":0.699436,"close":0.705045},{"date":"2014-07-31","open":0.69882,"high":0.722666,"low":0.691169,"close":0.711396},{"date":"2014-08-01","open":0.71059,"high":0.723248,"low":0.695255,"close":0.706188},{"date":"2014-08-04","open":0.705797,"high":0.709776,"low":0.697165,"close":0.700846},{"date":"2014-08-05","open":0.702164,"high":0.709798,"low":0.691118,"close":0.7},{"date":"2014-08-06","open":0.701403,"high":0.707591,"low":0.693967,"close":0.698912},{"date":"2014-08-07","open":0.698967,"high":0.716066,"low":0.689086,"close":0.705644},{"date":"2014-08-08","open":0.705676,"high":0.713763,"low":0.691878,"close":0.700013},{"date":"2014-08-11","open":0.698438,"high":0.704094,"low":0.690285,"close":0.696152},{"date":"2014-08-12","open":0.696921,"high":0.704658,"low":0.690583,"close":0.695227},{"date":"2014-08-13","open":0.69532,"high":0.701548,"low":0.687753,"close":0.692792},{"date":"2014-08-14","open":0.692167,"high":0.702485,"low":0.689597,"close":0.698619},{"date":"2014-08-15","open":0.696506,"high":0.711256,"low":0.685386,"close":0.69871},{"date":"2014-08-18","open":0.698507,"high":0.708284,"low":0.687581,"close":0.697929},{"date":"2014-08-19","open":0.699544,"high":0.708635,"low":0.697005,"close":0.703534},{"date":"2014-08-20","open":0.7062,"high":0.712912,"low":0.700968,"close":0.707553},{"date":"2014-08-21","open":0.707489,"high":0.710971,"low":0.6993,"close":0.70061},{"date":"2014-08-22","open":0.704235,"high":0.712278,"low":0.700182,"close":0.706328},{"date":"2014-08-25","open":0.704189,"high":0.711219,"low":0.698873,"close":0.70666},{"date":"2014-08-26","open":0.704779,"high":0.712046,"low":0.694284,"close":0.703636},{"date":"2014-08-27","open":0.704752,"high":0.71085,"low":0.697873,"close":0.708246},{"date":"2014-08-28","open":0.7064,"high":0.712926,"low":0.699202,"close":0.704438},{"date":"2014-08-29","open":0.703014,"high":0.709758,"low":0.693384,"close":0.700831},{"date":"2014-09-02","open":0.702621,"high":0.712354,"low":0.699645,"close":0.710241},{"date":"2014-09-03","open":0.70657,"high":0.713588,"low":0.703242,"close":0.707532},{"date":"2014-09-04","open":0.708405,"high":0.710921,"low":0.696433,"close":0.701362},{"date":"2014-09-05","open":0.703373,"high":0.706433,"low":0.692578,"close":0.696721},{"date":"2014-09-08","open":0.698525,"high":0.712253,"low":0.6946,"close":0.707595},{"date":"2014-09-09","open":0.705744,"high":0.711719,"low":0.699255,"close":0.70422},{"date":"2014-09-10","open":0.703378,"high":0.720348,"low":0.695567,"close":0.707371},{"date":"2014-09-11","open":0.709906,"high":0.718605,"low":0.701243,"close":0.710659},{"date":"2014-09-12","open":0.709831,"high":0.719872,"low":0.699224,"close":0.709023},{"date":"2014-09-15","open":0.710999,"high":0.720781,"low":0.708831,"close":0.713184},{"date":"2014-09-16","open":0.710245,"high":0.726581,"low":0.695443,"close":0.709362},{"date":"2014-09-17","open":0.705645,"high":0.720419,"low":0.694798,"close":0.706901},{"date":"2014-09-18","open":0.704332,"high":0.710613,"low":0.691299,"close":0.695501},{"date":"2014-09-19","open":0.698229,"high":0.706111,"low":0.68738,"close":0.699534},{"date":"2014-09-22","open":0.702174,"high":0.713065,"low":0.690796,"close":0.702075},{"date":"2014-09-23","open":0.703869,"high":0.708344,"low":0.696656,"close":0.703483},{"date":"2014-09-24","open":0.702774,"high":0.711449,"low":0.688644,"close":0.695652},{"date":"2014-09-25","open":0.699112,"high":0.716943,"low":0.686456,"close":0.705032},{"date":"2014-09-26","open":0.707157,"high":0.712081,"low":0.700279,"close":0.705969},{"date":"2014-09-29","open":0.708699,"high":0.716493,"low":0.698091,"close":0.707595},{"date":"2014-09-30","open":0.708876,"high":0.723891,"low":0.700571,"close":0.721591},{"date":"2014-10-01","open":0.720807,"high":0.73149,"low":0.706929,"close":0.716039},{"date":"2014-10-02","open":0.71703,"high":0.72324,"low":0.704598,"close":0.714111},{"date":"2014-10-03","open":0.712492,"high":0.718268,"low":0.70414,"close":0.713036},{"date":"2014-10-06","open":0.712276,"high":0.71636,"low":0.707676,"close":0.710643},{"date":"2014-10-07","open":0.711201,"high":0.723471,"low":0.699139,"close":0.713052},{"date":"2014-10-08","open":0.714914,"high":0.733168,"low":0.701094,"close":0.716851},{"date":"2014-10-09","open":0.717086,"high":0.738755,"low":0.701446,"close":0.722957},{"date":"2014-10-10","open":0.723816,"high":0.743121,"low":0.708852,"close":0.72695},{"date":"2014-10-13","open":0.724324,"high":0.745836,"low":0.715209,"close":0.731872},{"date":"2014-10-14","open":0.729583,"high":0.735429,"low":0.706153,"close":0.713803},{"date":"2014-10-15","open":0.717839,"high":0.724806,"low":0.686463,"close":0.702104},{"date":"2014-10-16","open":0.703054,"high":0.727273,"low":0.682613,"close":0.716201},{"date":"2014-10-17","open":0.714226,"high":0.728761,"low":0.705238,"close":0.719676},{"date":"2014-10-20","open":0.721528,"high":0.731656,"low":0.711768,"close":0.721266},{"date":"2014-10-21","open":0.719775,"high":0.735355,"low":0.699785,"close":0.719121},{"date":"2014-10-22","open":0.719471,"high":0.730937,"low":0.70858,"close":0.720158},{"date":"2014-10-23","open":0.721592,"high":0.731734,"low":0.712162,"close":0.72304},{"date":"2014-10-24","open":0.723321,"high":0.729527,"low":0.715038,"close":0.721216},{"date":"2014-10-27","open":0.719865,"high":0.727766,"low":0.711794,"close":0.719876},{"date":"2014-10-28","open":0.719748,"high":0.728078,"low":0.704118,"close":0.712895},{"date":"2014-10-29","open":0.709804,"high":0.722413,"low":0.694296,"close":0.706277},{"date":"2014-10-30","open":0.729164,"high":0.763985,"low":0.685052,"close":0.711656},{"date":"2014-10-31","open":0.712895,"high":0.728726,"low":0.699281,"close":0.720716},{"date":"2014-11-03","open":0.718802,"high":0.725364,"low":0.708358,"close":0.717818},{"date":"2014-11-04","open":0.714405,"high":0.734583,"low":0.709892,"close":0.723181},{"date":"2014-11-05","open":0.722367,"high":0.747689,"low":0.706019,"close":0.725433},{"date":"2014-11-06","open":0.725349,"high":0.73377,"low":0.716485,"close":0.729096},{"date":"2014-11-07","open":0.727601,"high":0.746069,"low":0.724459,"close":0.744222},{"date":"2014-11-10","open":0.743626,"high":0.749317,"low":0.729996,"close":0.737183},{"date":"2014-11-11","open":0.733114,"high":0.741484,"low":0.728853,"close":0.738031},{"date":"2014-11-12","open":0.742717,"high":0.75651,"low":0.733231,"close":0.746769},{"date":"2014-11-13","open":0.746392,"high":0.753433,"low":0.73637,"close":0.745012},{"date":"2014-11-14","open":0.744663,"high":0.750717,"low":0.737254,"close":0.740155},{"date":"2014-11-17","open":0.741647,"high":0.755801,"low":0.736292,"close":0.750601},{"date":"2014-11-18","open":0.75015,"high":0.756552,"low":0.739198,"close":0.7441},{"date":"2014-11-19","open":0.747431,"high":0.751828,"low":0.731448,"close":0.74122},{"date":"2014-11-20","open":0.741078,"high":0.756033,"low":0.729287,"close":0.743735},{"date":"2014-11-21","open":0.743993,"high":0.761667,"low":0.736027,"close":0.750236},{"date":"2014-11-24","open":0.751592,"high":0.75381,"low":0.744219,"close":0.749029},{"date":"2014-11-25","open":0.750176,"high":0.75811,"low":0.734494,"close":0.744962},{"date":"2014-11-26","open":0.746232,"high":0.753141,"low":0.735328,"close":0.743068},{"date":"2014-11-28","open":0.743103,"high":0.7485,"low":0.733531,"close":0.739489},{"date":"2014-12-01","open":0.74018,"high":0.754603,"low":0.726747,"close":0.737937},{"date":"2014-12-02","open":0.737004,"high":0.751791,"low":0.734053,"close":0.741248},{"date":"2014-12-03","open":0.735858,"high":0.746693,"low":0.724675,"close":0.740489},{"date":"2014-12-04","open":0.741344,"high":0.743817,"low":0.726856,"close":0.735496},{"date":"2014-12-05","open":0.727829,"high":0.741362,"low":0.726049,"close":0.739111},{"date":"2014-12-08","open":0.739892,"high":0.75569,"low":0.732805,"close":0.74716},{"date":"2014-12-09","open":0.749451,"high":0.765972,"low":0.736854,"close":0.751821},{"date":"2014-12-10","open":0.753342,"high":0.768008,"low":0.741225,"close":0.757906},{"date":"2014-12-11","open":0.757722,"high":0.765418,"low":0.744273,"close":0.750143},{"date":"2014-12-12","open":0.752339,"high":0.785995,"low":0.735112,"close":0.762986},{"date":"2014-12-15","open":0.758046,"high":0.774599,"low":0.741822,"close":0.758539},{"date":"2014-12-16","open":0.755256,"high":0.787447,"low":0.742497,"close":0.766578},{"date":"2014-12-17","open":0.767363,"high":0.7875,"low":0.747378,"close":0.764428},{"date":"2014-12-18","open":0.760102,"high":0.774122,"low":0.75115,"close":0.759779},{"date":"2014-12-19","open":0.756956,"high":0.767936,"low":0.748654,"close":0.756826},{"date":"2014-12-22","open":0.756311,"high":0.7665,"low":0.753248,"close":0.760682},{"date":"2014-12-23","open":0.757489,"high":0.767839,"low":0.751508,"close":0.756818},{"date":"2014-12-24","open":0.756784,"high":0.767851,"low":0.751416,"close":0.762333},{"date":"2014-12-26","open":0.761206,"high":0.76931,"low":0.756898,"close":0.759485},{"date":"2014-12-29","open":0.760155,"high":0.764914,"low":0.748785,"close":0.756843},{"date":"2014-12-30","open":0.758786,"high":0.766963,"low":0.749516,"close":0.760492},{"date":"2014-12-31","open":0.761298,"high":0.775418,"low":0.748801,"close":0.760794},{"date":"2015-01-02","open":0.759691,"high":0.785327,"low":0.751145,"close":0.773343},{"date":"2015-01-05","open":0.772306,"high":0.793137,"low":0.758289,"close":0.778071},{"date":"2015-01-06","open":0.776357,"high":0.796944,"low":0.760444,"close":0.774822},{"date":"2015-01-07","open":0.768252,"high":0.785964,"low":0.763645,"close":0.774638},{"date":"2015-01-08","open":0.772391,"high":0.77949,"low":0.766877,"close":0.772945},{"date":"2015-01-09","open":0.766546,"high":0.783412,"low":0.755116,"close":0.771317},{"date":"2015-01-12","open":0.773131,"high":0.790013,"low":0.763583,"close":0.77987},{"date":"2015-01-13","open":0.779046,"high":0.803118,"low":0.759972,"close":0.780251},{"date":"2015-01-14","open":0.782439,"high":0.789956,"low":0.761021,"close":0.765516},{"date":"2015-01-15","open":0.765871,"high":0.783281,"low":0.749911,"close":0.769362},{"date":"2015-01-16","open":0.767581,"high":0.779421,"low":0.749821,"close":0.760621},{"date":"2015-01-20","open":0.759095,"high":0.780382,"low":0.748851,"close":0.762046},{"date":"2015-01-21","open":0.764383,"high":0.779232,"low":0.754357,"close":0.768275},{"date":"2015-01-22","open":0.766075,"high":0.784848,"low":0.74932,"close":0.763214},{"date":"2015-01-23","open":0.766849,"high":0.777566,"low":0.760934,"close":0.765138},{"date":"2015-01-26","open":0.76204,"high":0.776155,"low":0.749115,"close":0.767105},{"date":"2015-01-27","open":0.768067,"high":0.78372,"low":0.750513,"close":0.767396},{"date":"2015-01-28","open":0.75759,"high":0.784059,"low":0.737044,"close":0.762819},{"date":"2015-01-29","open":0.77061,"high":0.779253,"low":0.751563,"close":0.761858},{"date":"2015-01-30","open":0.774723,"high":0.808688,"low":0.751533,"close":0.776911},{"date":"2015-02-02","open":0.784237,"high":0.795235,"low":0.75009,"close":0.769342},{"date":"2015-02-03","open":0.770653,"high":0.789787,"low":0.759299,"close":0.774967},{"date":"2015-02-04","open":0.773356,"high":0.798372,"low":0.762387,"close":0.786648},{"date":"2015-02-05","open":0.789903,"high":0.808929,"low":0.773717,"close":0.791773},{"date":"2015-02-06","open":0.793506,"high":0.81122,"low":0.775446,"close":0.794439},{"date":"2015-02-09","open":0.796118,"high":0.802296,"low":0.781799,"close":0.78449},{"date":"2015-02-10","open":0.783022,"high":0.798307,"low":0.773773,"close":0.785231},{"date":"2015-02-11","open":0.786537,"high":0.793186,"low":0.779101,"close":0.787355},{"date":"2015-02-12","open":0.783214,"high":0.793928,"low":0.758922,"close":0.77388},{"date":"2015-02-13","open":0.776386,"high":0.787232,"low":0.76361,"close":0.773583},{"date":"2015-02-17","open":0.771864,"high":0.779459,"low":0.765226,"close":0.773766},{"date":"2015-02-18","open":0.776695,"high":0.780081,"low":0.763206,"close":0.766898},{"date":"2015-02-19","open":0.770424,"high":0.770952,"low":0.749189,"close":0.75426},{"date":"2015-02-20","open":0.755561,"high":0.767889,"low":0.73422,"close":0.751735},{"date":"2015-02-23","open":0.75055,"high":0.759729,"low":0.741277,"close":0.749012},{"date":"2015-02-24","open":0.755936,"high":0.758533,"low":0.739662,"close":0.745948},{"date":"2015-02-25","open":0.736773,"high":0.750191,"low":0.731134,"close":0.736484},{"date":"2015-02-26","open":0.735278,"high":0.753679,"low":0.73129,"close":0.749945},{"date":"2015-02-27","open":0.751236,"high":0.761921,"low":0.739856,"close":0.75258},{"date":"2015-03-02","open":0.772443,"high":0.777318,"low":0.744466,"close":0.756031},{"date":"2015-03-03","open":0.757998,"high":0.769554,"low":0.743746,"close":0.756623},{"date":"2015-03-04","open":0.758936,"high":0.763231,"low":0.740668,"close":0.746265},{"date":"2015-03-05","open":0.747283,"high":0.752214,"low":0.73631,"close":0.73839},{"date":"2015-03-06","open":0.738839,"high":0.75681,"low":0.72744,"close":0.741601},{"date":"2015-03-09","open":0.747128,"high":0.755523,"low":0.735674,"close":0.744732},{"date":"2015-03-10","open":0.747505,"high":0.759455,"low":0.733488,"close":0.746285},{"date":"2015-03-11","open":0.758192,"high":0.769718,"low":0.745832,"close":0.761067},{"date":"2015-03-12","open":0.759147,"high":0.769845,"low":0.743828,"close":0.755182},{"date":"2015-03-13","open":0.753053,"high":0.769433,"low":0.740952,"close":0.7551},{"date":"2015-03-16","open":0.753898,"high":0.76777,"low":0.749578,"close":0.758201},{"date":"2015-03-17","open":0.759347,"high":0.764558,"low":0.745709,"close":0.751734},{"date":"2015-03-18","open":0.752622,"high":0.768172,"low":0.725409,"close":0.752925},{"date":"2015-03-19","open":0.752167,"high":0.75801,"low":0.733244,"close":0.750506},{"date":"2015-03-20","open":0.750809,"high":0.75744,"low":0.739044,"close":0.750501},{"date":"2015-03-23","open":0.756393,"high":0.763659,"low":0.739879,"close":0.750924},{"date":"2015-03-24","open":0.750559,"high":0.76022,"low":0.743162,"close":0.749804},{"date":"2015-03-25","open":0.749135,"high":0.771775,"low":0.73343,"close":0.752318},{"date":"2015-03-26","open":0.752508,"high":0.765943,"low":0.736353,"close":0.745934},{"date":"2015-03-27","open":0.745392,"high":0.757569,"low":0.737659,"close":0.751175},{"date":"2015-03-30","open":0.753309,"high":0.758116,"low":0.741873,"close":0.748945},{"date":"2015-03-31","open":0.749685,"high":0.766408,"low":0.740879,"close":0.757148},{"date":"2015-04-01","open":0.754641,"high":0.767483,"low":0.743025,"close":0.751441},{"date":"2015-04-02","open":0.747699,"high":0.757125,"low":0.737567,"close":0.750201},{"date":"2015-04-06","open":0.749624,"high":0.761308,"low":0.734771,"close":0.746508},{"date":"2015-04-07","open":0.747542,"high":0.758451,"low":0.737883,"close":0.748408},{"date":"2015-04-08","open":0.745362,"high":0.757136,"low":0.733638,"close":0.744514},{"date":"2015-04-09","open":0.747138,"high":0.758112,"low":0.73311,"close":0.746014},{"date":"2015-04-10","open":0.745306,"high":0.755095,"low":0.736813,"close":0.749012},{"date":"2015-04-13","open":0.747151,"high":0.756941,"low":0.732528,"close":0.743456},{"date":"2015-04-14","open":0.744461,"high":0.749233,"low":0.725159,"close":0.735301},{"date":"2015-04-15","open":0.735838,"high":0.743402,"low":0.729039,"close":0.73591},{"date":"2015-04-16","open":0.736706,"high":0.745118,"low":0.732788,"close":0.739968},{"date":"2015-04-17","open":0.739857,"high":0.756438,"low":0.728683,"close":0.742206},{"date":"2015-04-20","open":0.745242,"high":0.749454,"low":0.734782,"close":0.741097},{"date":"2015-04-21","open":0.7432,"high":0.754326,"low":0.737015,"close":0.74456},{"date":"2015-04-22","open":0.743897,"high":0.790913,"low":0.711782,"close":0.745724},{"date":"2015-04-23","open":0.747807,"high":0.756487,"low":0.738731,"close":0.745158},{"date":"2015-04-24","open":0.750992,"high":0.755792,"low":0.738372,"close":0.743827},{"date":"2015-04-27","open":0.752117,"high":0.764968,"low":0.733319,"close":0.747632},{"date":"2015-04-28","open":0.750809,"high":0.755794,"low":0.734299,"close":0.739998},{"date":"2015-04-29","open":0.733677,"high":0.762276,"low":0.713538,"close":0.74615},{"date":"2015-04-30","open":0.744377,"high":0.752844,"low":0.715833,"close":0.73218},{"date":"2015-05-01","open":0.72178,"high":0.738533,"low":0.713503,"close":0.720767},{"date":"2015-05-04","open":0.721937,"high":0.728334,"low":0.711708,"close":0.719237},{"date":"2015-05-05","open":0.721637,"high":0.733105,"low":0.713664,"close":0.726592},{"date":"2015-05-06","open":0.726524,"high":0.740885,"low":0.713286,"close":0.725075},{"date":"2015-05-07","open":0.722963,"high":0.739126,"low":0.711155,"close":0.723303},{"date":"2015-05-08","open":0.72318,"high":0.75734,"low":0.710378,"close":0.742915},{"date":"2015-05-11","open":0.741335,"high":0.753514,"low":0.732432,"close":0.746001},{"date":"2015-05-12","open":0.746001,"high":0.75344,"low":0.732988,"close":0.743479},{"date":"2015-05-13","open":0.74124,"high":0.748533,"low":0.733384,"close":0.742002},{"date":"2015-05-14","open":0.740709,"high":0.754634,"low":0.733227,"close":0.745951},{"date":"2015-05-15","open":0.747016,"high":0.759862,"low":0.733439,"close":0.746299},{"date":"2015-05-18","open":0.7507,"high":0.764892,"low":0.742057,"close":0.752041},{"date":"2015-05-19","open":0.749279,"high":0.757488,"low":0.744127,"close":0.747974},{"date":"2015-05-20","open":0.746546,"high":0.757677,"low":0.738363,"close":0.748391},{"date":"2015-05-21","open":0.747126,"high":0.753478,"low":0.742153,"close":0.746717},{"date":"2015-05-22","open":0.745562,"high":0.753913,"low":0.742845,"close":0.751106},{"date":"2015-05-26","open":0.748488,"high":0.759148,"low":0.73737,"close":0.745892},{"date":"2015-05-27","open":0.747476,"high":0.758951,"low":0.738306,"close":0.750513},{"date":"2015-05-28","open":0.750324,"high":0.757572,"low":0.740103,"close":0.749407},{"date":"2015-05-29","open":0.74701,"high":0.75529,"low":0.737409,"close":0.744418},{"date":"2015-06-01","open":0.74816,"high":0.758105,"low":0.736281,"close":0.746651},{"date":"2015-06-02","open":0.74593,"high":0.759624,"low":0.727224,"close":0.741011},{"date":"2015-06-03","open":0.742337,"high":0.748116,"low":0.732405,"close":0.737433},{"date":"2015-06-04","open":0.738354,"high":0.749025,"low":0.726351,"close":0.736848},{"date":"2015-06-05","open":0.738749,"high":0.749182,"low":0.732443,"close":0.738177},{"date":"2015-06-08","open":0.738067,"high":0.744143,"low":0.730159,"close":0.736453},{"date":"2015-06-09","open":0.737708,"high":0.745783,"low":0.731557,"close":0.737865},{"date":"2015-06-10","open":0.737514,"high":0.754004,"low":0.72181,"close":0.739407},{"date":"2015-06-11","open":0.738739,"high":0.745052,"low":0.729738,"close":0.736931},{"date":"2015-06-12","open":0.738224,"high":0.748203,"low":0.732152,"close":0.739362},{"date":"2015-06-15","open":0.739481,"high":0.748671,"low":0.728779,"close":0.734941},{"date":"2015-06-16","open":0.733419,"high":0.743124,"low":0.723258,"close":0.732979},{"date":"2015-06-17","open":0.732485,"high":0.739191,"low":0.721386,"close":0.727898},{"date":"2015-06-18","open":0.728561,"high":0.738735,"low":0.715191,"close":0.723581},{"date":"2015-06-19","open":0.722918,"high":0.731947,"low":0.713631,"close":0.724502},{"date":"2015-06-22","open":0.72518,"high":0.728952,"low":0.716738,"close":0.724062},{"date":"2015-06-23","open":0.722274,"high":0.729837,"low":0.719837,"close":0.725392},{"date":"2015-06-24","open":0.724575,"high":0.728303,"low":0.715133,"close":0.720972},{"date":"2015-06-25","open":0.723688,"high":0.735893,"low":0.714614,"close":0.726445},{"date":"2015-06-26","open":0.724684,"high":0.737061,"low":0.721396,"close":0.727436},{"date":"2015-06-29","open":0.725769,"high":0.741154,"low":0.708564,"close":0.721141},{"date":"2015-06-30","open":0.722532,"high":0.727626,"low":0.709911,"close":0.718335},{"date":"2015-07-01","open":0.71917,"high":0.726596,"low":0.711216,"close":0.717989},{"date":"2015-07-02","open":0.72124,"high":0.727583,"low":0.713592,"close":0.724109},{"date":"2015-07-06","open":0.723233,"high":0.730666,"low":0.711449,"close":0.720694},{"date":"2015-07-07","open":0.720436,"high":0.738975,"low":0.703723,"close":0.721802},{"date":"2015-07-08","open":0.72077,"high":0.730707,"low":0.714592,"close":0.721483},{"date":"2015-07-09","open":0.721754,"high":0.730616,"low":0.711918,"close":0.720658},{"date":"2015-07-10","open":0.719746,"high":0.728529,"low":0.714842,"close":0.723103},{"date":"2015-07-13","open":0.724022,"high":0.731784,"low":0.719227,"close":0.727958},{"date":"2015-07-14","open":0.731139,"high":0.738833,"low":0.7244,"close":0.735804},{"date":"2015-07-15","open":0.734269,"high":0.742525,"low":0.728975,"close":0.735118},{"date":"2015-07-16","open":0.735561,"high":0.739472,"low":0.729082,"close":0.736485},{"date":"2015-07-17","open":0.73671,"high":0.751217,"low":0.730106,"close":0.737719},{"date":"2015-07-20","open":0.738297,"high":0.757183,"low":0.728621,"close":0.747481},{"date":"2015-07-21","open":0.749383,"high":0.756645,"low":0.736756,"close":0.744701},{"date":"2015-07-22","open":0.74704,"high":0.75039,"low":0.73562,"close":0.742878},{"date":"2015-07-23","open":0.745098,"high":0.761568,"low":0.734248,"close":0.753993},{"date":"2015-07-24","open":0.789106,"high":0.805276,"low":0.763155,"close":0.780549},{"date":"2015-07-27","open":0.778045,"high":0.792259,"low":0.767818,"close":0.782498},{"date":"2015-07-28","open":0.781529,"high":0.793792,"low":0.773541,"close":0.785414},{"date":"2015-07-29","open":0.793962,"high":0.821828,"low":0.762328,"close":0.785796},{"date":"2015-07-30","open":0.785286,"high":0.798668,"low":0.761384,"close":0.776141},{"date":"2015-07-31","open":0.774962,"high":0.786573,"low":0.762503,"close":0.773511},{"date":"2015-08-03","open":0.773378,"high":0.789534,"low":0.766347,"close":0.777607},{"date":"2015-08-04","open":0.775064,"high":0.7832,"low":0.763276,"close":0.773587},{"date":"2015-08-05","open":0.775387,"high":0.778914,"low":0.758837,"close":0.763},{"date":"2015-08-06","open":0.764002,"high":0.778168,"low":0.745868,"close":0.757308},{"date":"2015-08-07","open":0.758884,"high":0.769573,"low":0.74977,"close":0.759026},{"date":"2015-08-10","open":0.761309,"high":0.768712,"low":0.744606,"close":0.758361},{"date":"2015-08-11","open":0.759362,"high":0.768046,"low":0.748977,"close":0.754733},{"date":"2015-08-12","open":0.75466,"high":0.774955,"low":0.743682,"close":0.757832},{"date":"2015-08-13","open":0.754754,"high":0.770656,"low":0.74954,"close":0.760362},{"date":"2015-08-14","open":0.759539,"high":0.768119,"low":0.748955,"close":0.758198},{"date":"2015-08-17","open":0.758508,"high":0.769008,"low":0.750383,"close":0.760372},{"date":"2015-08-18","open":0.760238,"high":0.766462,"low":0.754357,"close":0.763012},{"date":"2015-08-19","open":0.763767,"high":0.779453,"low":0.755745,"close":0.770186},{"date":"2015-08-20","open":0.76649,"high":0.78851,"low":0.757491,"close":0.782043},{"date":"2015-08-21","open":0.775152,"high":0.812224,"low":0.755456,"close":0.785068},{"date":"2015-08-24","open":0.750409,"high":0.952419,"low":0.662617,"close":0.778322},{"date":"2015-08-25","open":0.789277,"high":0.828525,"low":0.732754,"close":0.771366},{"date":"2015-08-26","open":0.780227,"high":0.807163,"low":0.739088,"close":0.770799},{"date":"2015-08-27","open":0.772303,"high":0.787507,"low":0.751513,"close":0.769803},{"date":"2015-08-28","open":0.769559,"high":0.780894,"low":0.760327,"close":0.770196},{"date":"2015-08-31","open":0.76975,"high":0.783478,"low":0.756301,"close":0.771896},{"date":"2015-09-01","open":0.770708,"high":0.795008,"low":0.752417,"close":0.774396},{"date":"2015-09-02","open":0.775732,"high":0.786043,"low":0.758529,"close":0.769877},{"date":"2015-09-03","open":0.774261,"high":0.781614,"low":0.757878,"close":0.76814},{"date":"2015-09-04","open":0.763526,"high":0.777728,"low":0.754866,"close":0.763946},{"date":"2015-09-08","open":0.76727,"high":0.775388,"low":0.746806,"close":0.759203},{"date":"2015-09-09","open":0.775768,"high":0.795143,"low":0.74217,"close":0.773591},{"date":"2015-09-10","open":0.773942,"high":0.788945,"low":0.765906,"close":0.783118},{"date":"2015-09-11","open":0.780471,"high":0.791527,"low":0.75979,"close":0.774603},{"date":"2015-09-14","open":0.774759,"high":0.781888,"low":0.761181,"close":0.769848},{"date":"2015-09-15","open":0.77213,"high":0.784542,"low":0.750648,"close":0.765498},{"date":"2015-09-16","open":0.763107,"high":0.774029,"low":0.755093,"close":0.765556},{"date":"2015-09-17","open":0.769563,"high":0.780741,"low":0.743357,"close":0.761292},{"date":"2015-09-18","open":0.758501,"high":0.771015,"low":0.747,"close":0.757352},{"date":"2015-09-21","open":0.760418,"high":0.770278,"low":0.746465,"close":0.760666},{"date":"2015-09-22","open":0.763109,"high":0.770047,"low":0.75084,"close":0.763006},{"date":"2015-09-23","open":0.763355,"high":0.77497,"low":0.75372,"close":0.770024},{"date":"2015-09-24","open":0.769609,"high":0.78382,"low":0.760511,"close":0.770852},{"date":"2015-09-25","open":0.773048,"high":0.787872,"low":0.762324,"close":0.774261},{"date":"2015-09-28","open":0.771573,"high":0.797277,"low":0.735785,"close":0.760611},{"date":"2015-09-29","open":0.761475,"high":0.780504,"low":0.750419,"close":0.772082},{"date":"2015-09-30","open":0.768514,"high":0.783137,"low":0.756008,"close":0.772969},{"date":"2015-10-01","open":0.773877,"high":0.791611,"low":0.759023,"close":0.77141},{"date":"2015-10-02","open":0.770696,"high":0.795434,"low":0.742076,"close":0.767568},{"date":"2015-10-05","open":0.765815,"high":0.781632,"low":0.75151,"close":0.765716},{"date":"2015-10-06","open":0.768298,"high":0.773595,"low":0.757301,"close":0.767462},{"date":"2015-10-07","open":0.769019,"high":0.777389,"low":0.76047,"close":0.769279},{"date":"2015-10-08","open":0.770855,"high":0.781088,"low":0.758646,"close":0.770836},{"date":"2015-10-09","open":0.774234,"high":0.778993,"low":0.763073,"close":0.772073},{"date":"2015-10-12","open":0.769488,"high":0.787205,"low":0.760897,"close":0.775973},{"date":"2015-10-13","open":0.773048,"high":0.784835,"low":0.767043,"close":0.78182},{"date":"2015-10-14","open":0.781945,"high":0.793966,"low":0.7664,"close":0.780806},{"date":"2015-10-15","open":0.781159,"high":0.789468,"low":0.7676,"close":0.775422},{"date":"2015-10-16","open":0.773647,"high":0.791848,"low":0.765585,"close":0.77837},{"date":"2015-10-19","open":0.781092,"high":0.797134,"low":0.774875,"close":0.787702},{"date":"2015-10-20","open":0.786213,"high":0.792109,"low":0.776142,"close":0.780997},{"date":"2015-10-21","open":0.784222,"high":0.797471,"low":0.765657,"close":0.781159},{"date":"2015-10-22","open":0.778838,"high":0.790963,"low":0.766052,"close":0.779637},{"date":"2015-10-23","open":0.780453,"high":0.790691,"low":0.750551,"close":0.772322},{"date":"2015-10-26","open":0.79269,"high":0.795025,"low":0.77144,"close":0.784703},{"date":"2015-10-27","open":0.785405,"high":0.79906,"low":0.774706,"close":0.787565},{"date":"2015-10-28","open":0.78821,"high":0.802054,"low":0.773395,"close":0.787991},{"date":"2015-10-29","open":0.786844,"high":0.795051,"low":0.76665,"close":0.780495},{"date":"2015-10-30","open":0.781185,"high":0.798318,"low":0.767921,"close":0.783716},{"date":"2015-11-02","open":0.760263,"high":0.772216,"low":0.747768,"close":0.756893},{"date":"2015-11-03","open":0.755455,"high":0.793657,"low":0.744008,"close":0.778066},{"date":"2015-11-04","open":0.782917,"high":0.792182,"low":0.773662,"close":0.779447},{"date":"2015-11-05","open":0.7842,"high":0.798617,"low":0.774901,"close":0.787169},{"date":"2015-11-06","open":0.789385,"high":0.793557,"low":0.77155,"close":0.775862},{"date":"2015-11-09","open":0.77593,"high":0.785571,"low":0.763962,"close":0.776749},{"date":"2015-11-10","open":0.776733,"high":0.796734,"low":0.77017,"close":0.789667},{"date":"2015-11-11","open":0.788331,"high":0.796447,"low":0.778007,"close":0.784893},{"date":"2015-11-12","open":0.782264,"high":0.805516,"low":0.775122,"close":0.796805},{"date":"2015-11-13","open":0.795392,"high":0.816734,"low":0.789543,"close":0.806422},{"date":"2015-11-16","open":0.80553,"high":0.81772,"low":0.788735,"close":0.802645},{"date":"2015-11-17","open":0.800933,"high":0.810551,"low":0.792466,"close":0.803814},{"date":"2015-11-18","open":0.802194,"high":0.82034,"low":0.79359,"close":0.811416},{"date":"2015-11-19","open":0.814059,"high":0.823691,"low":0.804453,"close":0.810169},{"date":"2015-11-20","open":0.810601,"high":0.815956,"low":0.798602,"close":0.80593},{"date":"2015-11-23","open":0.806222,"high":0.815465,"low":0.795918,"close":0.806179},{"date":"2015-11-24","open":0.802492,"high":0.822058,"low":0.800748,"close":0.810051},{"date":"2015-11-25","open":0.80962,"high":0.816745,"low":0.804937,"close":0.810513},{"date":"2015-11-27","open":0.810338,"high":0.81561,"low":0.804548,"close":0.809162},{"date":"2015-11-30","open":0.810324,"high":0.818321,"low":0.798463,"close":0.806883},{"date":"2015-12-01","open":0.809795,"high":0.822579,"low":0.798318,"close":0.815991},{"date":"2015-12-02","open":0.816759,"high":0.827056,"low":0.805816,"close":0.814006},{"date":"2015-12-03","open":0.81537,"high":0.833542,"low":0.797141,"close":0.815861},{"date":"2015-12-04","open":0.814892,"high":0.835411,"low":0.794833,"close":0.81459},{"date":"2015-12-07","open":0.815158,"high":0.826132,"low":0.801196,"close":0.813228},{"date":"2015-12-08","open":0.812719,"high":0.823377,"low":0.794968,"close":0.805358},{"date":"2015-12-09","open":0.799412,"high":0.818033,"low":0.774542,"close":0.796156},{"date":"2015-12-10","open":0.794028,"high":0.811801,"low":0.786844,"close":0.800328},{"date":"2015-12-11","open":0.802538,"high":0.816296,"low":0.781134,"close":0.802594},{"date":"2015-12-14","open":0.80143,"high":0.816579,"low":0.784758,"close":0.798235},{"date":"2015-12-15","open":0.80462,"high":0.816715,"low":0.791119,"close":0.79874},{"date":"2015-12-16","open":0.797291,"high":0.808777,"low":0.77924,"close":0.798281},{"date":"2015-12-17","open":0.795504,"high":0.808785,"low":0.78006,"close":0.792208},{"date":"2015-12-18","open":0.79116,"high":0.812701,"low":0.77105,"close":0.792606},{"date":"2015-12-21","open":0.79352,"high":0.803907,"low":0.781666,"close":0.795239},{"date":"2015-12-22","open":0.794072,"high":0.800682,"low":0.783925,"close":0.793316},{"date":"2015-12-23","open":0.797223,"high":0.805035,"low":0.784385,"close":0.795705},{"date":"2015-12-24","open":0.793177,"high":0.800631,"low":0.788821,"close":0.793792},{"date":"2015-12-28","open":0.79511,"high":0.803699,"low":0.789089,"close":0.797016},{"date":"2015-12-29","open":0.79613,"high":0.80006,"low":0.789079,"close":0.794324},{"date":"2015-12-30","open":0.793318,"high":0.802086,"low":0.782835,"close":0.792455},{"date":"2015-12-31","open":0.796336,"high":0.809367,"low":0.784443,"close":0.796528},{"date":"2016-01-04","open":0.797525,"high":0.814981,"low":0.784706,"close":0.798439},{"date":"2016-01-05","open":0.799434,"high":0.810401,"low":0.788271,"close":0.802927},{"date":"2016-01-06","open":0.802225,"high":0.815767,"low":0.792987,"close":0.80632},{"date":"2016-01-07","open":0.805592,"high":0.828077,"low":0.794089,"close":0.805216},{"date":"2016-01-08","open":0.805263,"high":0.830473,"low":0.788703,"close":0.810769},{"date":"2016-01-11","open":0.810083,"high":0.829656,"low":0.797585,"close":0.816074},{"date":"2016-01-12","open":0.813448,"high":0.832224,"low":0.805704,"close":0.817585},{"date":"2016-01-13","open":0.81753,"high":0.849465,"low":0.792078,"close":0.819599},{"date":"2016-01-14","open":0.818233,"high":0.835801,"low":0.792453,"close":0.813582},{"date":"2016-01-15","open":0.816665,"high":0.830676,"low":0.791443,"close":0.809717},{"date":"2016-01-19","open":0.814426,"high":0.854135,"low":0.787386,"close":0.827998},{"date":"2016-01-20","open":0.825877,"high":0.855005,"low":0.803164,"close":0.83026},{"date":"2016-01-21","open":0.829755,"high":0.855369,"low":0.800868,"close":0.830934},{"date":"2016-01-22","open":0.828337,"high":0.8373,"low":0.812,"close":0.826136},{"date":"2016-01-25","open":0.826536,"high":0.841431,"low":0.811657,"close":0.826783},{"date":"2016-01-26","open":0.829655,"high":0.836458,"low":0.817714,"close":0.826207},{"date":"2016-01-27","open":0.828404,"high":0.859379,"low":0.810798,"close":0.836104},{"date":"2016-01-28","open":0.836888,"high":0.862028,"low":0.809457,"close":0.830996},{"date":"2016-01-29","open":0.864702,"high":0.919753,"low":0.77042,"close":0.836684},{"date":"2016-02-01","open":0.836873,"high":0.857274,"low":0.821188,"close":0.839219},{"date":"2016-02-02","open":0.838276,"high":0.869275,"low":0.833485,"close":0.854184},{"date":"2016-02-03","open":0.852126,"high":0.883614,"low":0.834832,"close":0.860183},{"date":"2016-02-04","open":0.85923,"high":0.870422,"low":0.837573,"close":0.853469},{"date":"2016-02-05","open":0.854951,"high":0.895717,"low":0.817308,"close":0.864427},{"date":"2016-02-08","open":0.858915,"high":0.876925,"low":0.811108,"close":0.840298},{"date":"2016-02-09","open":0.841765,"high":0.88487,"low":0.794425,"close":0.833598},{"date":"2016-02-10","open":0.83241,"high":0.856505,"low":0.814121,"close":0.842036},{"date":"2016-02-11","open":0.845789,"high":0.863591,"low":0.81447,"close":0.833881},{"date":"2016-02-12","open":0.830423,"high":0.845877,"low":0.810602,"close":0.829544},{"date":"2016-02-16","open":0.829192,"high":0.840558,"low":0.813027,"close":0.825017},{"date":"2016-02-17","open":0.825147,"high":0.832891,"low":0.813927,"close":0.825937},{"date":"2016-02-18","open":0.83033,"high":0.84178,"low":0.812121,"close":0.827987},{"date":"2016-02-19","open":0.829305,"high":0.841586,"low":0.809348,"close":0.824173},{"date":"2016-02-22","open":0.822245,"high":0.836266,"low":0.817182,"close":0.831929},{"date":"2016-02-23","open":0.836007,"high":0.850925,"low":0.819465,"close":0.83691},{"date":"2016-02-24","open":0.836857,"high":0.853411,"low":0.811203,"close":0.831405},{"date":"2016-02-25","open":0.831427,"high":0.857577,"low":0.82283,"close":0.838138},{"date":"2016-02-26","open":0.836908,"high":0.844782,"low":0.820522,"close":0.830536},{"date":"2016-02-29","open":0.834593,"high":0.850403,"low":0.814927,"close":0.832835},{"date":"2016-03-01","open":0.831605,"high":0.850889,"low":0.808832,"close":0.828413},{"date":"2016-03-02","open":0.829991,"high":0.838296,"low":0.817627,"close":0.826566},{"date":"2016-03-03","open":0.830046,"high":0.837832,"low":0.813845,"close":0.823602},{"date":"2016-03-04","open":0.824667,"high":0.829609,"low":0.812831,"close":0.820655},{"date":"2016-03-07","open":0.818263,"high":0.840005,"low":0.794986,"close":0.814723},{"date":"2016-03-08","open":0.817517,"high":0.823868,"low":0.803441,"close":0.813126},{"date":"2016-03-09","open":0.814127,"high":0.819839,"low":0.797945,"close":0.810736},{"date":"2016-03-10","open":0.811545,"high":0.830909,"low":0.788889,"close":0.808148},{"date":"2016-03-11","open":0.80935,"high":0.820346,"low":0.792732,"close":0.808648},{"date":"2016-03-14","open":0.808765,"high":0.814815,"low":0.796028,"close":0.804433},{"date":"2016-03-15","open":0.805568,"high":0.815306,"low":0.787737,"close":0.804722},{"date":"2016-03-16","open":0.803407,"high":0.818131,"low":0.79174,"close":0.804022},{"date":"2016-03-17","open":0.803826,"high":0.82166,"low":0.787366,"close":0.800131},{"date":"2016-03-18","open":0.798826,"high":0.810279,"low":0.791108,"close":0.799263},{"date":"2016-03-21","open":0.801002,"high":0.807558,"low":0.789701,"close":0.798809},{"date":"2016-03-22","open":0.798866,"high":0.804566,"low":0.790912,"close":0.795118},{"date":"2016-03-23","open":0.79397,"high":0.809363,"low":0.785429,"close":0.802236},{"date":"2016-03-24","open":0.806681,"high":0.812267,"low":0.798195,"close":0.806659},{"date":"2016-03-28","open":0.804296,"high":0.814543,"low":0.7987,"close":0.811925},{"date":"2016-03-29","open":0.811445,"high":0.829748,"low":0.794497,"close":0.81246},{"date":"2016-03-30","open":0.811331,"high":0.825295,"low":0.805352,"close":0.818463},{"date":"2016-03-31","open":0.817891,"high":0.822498,"low":0.799979,"close":0.809312},{"date":"2016-04-01","open":0.814202,"high":0.836898,"low":0.78868,"close":0.809325},{"date":"2016-04-04","open":0.812103,"high":0.829028,"low":0.806764,"close":0.818832},{"date":"2016-04-05","open":0.819766,"high":0.825114,"low":0.802641,"close":0.815792},{"date":"2016-04-06","open":0.818259,"high":0.834186,"low":0.811894,"close":0.825435},{"date":"2016-04-07","open":0.82521,"high":0.838134,"low":0.818905,"close":0.829644},{"date":"2016-04-08","open":0.829844,"high":0.841576,"low":0.821995,"close":0.831965},{"date":"2016-04-11","open":0.834327,"high":0.843559,"low":0.821398,"close":0.832567},{"date":"2016-04-12","open":0.828925,"high":0.843354,"low":0.826152,"close":0.836565},{"date":"2016-04-13","open":0.836296,"high":0.846806,"low":0.824125,"close":0.83248},{"date":"2016-04-14","open":0.833264,"high":0.845509,"low":0.819572,"close":0.835292},{"date":"2016-04-15","open":0.833766,"high":0.839297,"low":0.821087,"close":0.8283},{"date":"2016-04-18","open":0.829884,"high":0.844203,"low":0.816341,"close":0.833931},{"date":"2016-04-19","open":0.831633,"high":0.848262,"low":0.818765,"close":0.83042},{"date":"2016-04-20","open":0.828179,"high":0.841216,"low":0.818598,"close":0.828907},{"date":"2016-04-21","open":0.832057,"high":0.838932,"low":0.82251,"close":0.828276},{"date":"2016-04-22","open":0.809213,"high":0.823322,"low":0.784648,"close":0.811801},{"date":"2016-04-25","open":0.812997,"high":0.816656,"low":0.79963,"close":0.805733},{"date":"2016-04-26","open":0.807431,"high":0.813605,"low":0.800225,"close":0.80734},{"date":"2016-04-27","open":0.806355,"high":0.818229,"low":0.792719,"close":0.800569},{"date":"2016-04-28","open":0.79998,"high":0.819498,"low":0.776,"close":0.799341},{"date":"2016-04-29","open":0.800578,"high":0.811928,"low":0.787016,"close":0.796371},{"date":"2016-05-02","open":0.800926,"high":0.813245,"low":0.787829,"close":0.802496},{"date":"2016-05-03","open":0.798165,"high":0.816931,"low":0.788702,"close":0.800311},{"date":"2016-05-04","open":0.799833,"high":0.812559,"low":0.792095,"close":0.800727},{"date":"2016-05-05","open":0.800706,"high":0.809712,"low":0.795311,"close":0.804242},{"date":"2016-05-06","open":0.806159,"high":0.813382,"low":0.79351,"close":0.803889},{"date":"2016-05-09","open":0.8025,"high":0.812021,"low":0.797738,"close":0.808726},{"date":"2016-05-10","open":0.810291,"high":0.820457,"low":0.802559,"close":0.811143},{"date":"2016-05-11","open":0.810528,"high":0.823267,"low":0.789963,"close":0.801784},{"date":"2016-05-12","open":0.804217,"high":0.820979,"low":0.796013,"close":0.812624},{"date":"2016-05-13","open":0.812951,"high":0.822787,"low":0.797985,"close":0.805684},{"date":"2016-05-16","open":0.805649,"high":0.81781,"low":0.797348,"close":0.809152},{"date":"2016-05-17","open":0.808189,"high":0.817972,"low":0.794683,"close":0.803243},{"date":"2016-05-18","open":0.804678,"high":0.820913,"low":0.794427,"close":0.809683},{"date":"2016-05-19","open":0.807967,"high":0.82111,"low":0.798115,"close":0.811827},{"date":"2016-05-20","open":0.812651,"high":0.821214,"low":0.804881,"close":0.813554},{"date":"2016-05-23","open":0.814156,"high":0.821034,"low":0.805808,"close":0.812053},{"date":"2016-05-24","open":0.812938,"high":0.833945,"low":0.80277,"close":0.822761},{"date":"2016-05-25","open":0.821451,"high":0.828687,"low":0.814757,"close":0.819699},{"date":"2016-05-26","open":0.822457,"high":0.826481,"low":0.815362,"close":0.819672},{"date":"2016-05-27","open":0.816741,"high":0.82652,"low":0.811278,"close":0.819716},{"date":"2016-05-31","open":0.821774,"high":0.83546,"low":0.810288,"close":0.823149},{"date":"2016-06-01","open":0.823203,"high":0.832756,"low":0.81386,"close":0.821699},{"date":"2016-06-02","open":0.823413,"high":0.832726,"low":0.814719,"close":0.825248},{"date":"2016-06-03","open":0.826837,"high":0.841288,"low":0.819377,"close":0.832448},{"date":"2016-06-06","open":0.832884,"high":0.842884,"low":0.826751,"close":0.833402},{"date":"2016-06-07","open":0.83549,"high":0.8399,"low":0.828857,"close":0.833678},{"date":"2016-06-08","open":0.833937,"high":0.846122,"low":0.821206,"close":0.833248},{"date":"2016-06-09","open":0.833043,"high":0.840792,"low":0.829458,"close":0.837559},{"date":"2016-06-10","open":0.841146,"high":0.850896,"low":0.830888,"close":0.842138},{"date":"2016-06-13","open":0.833949,"high":0.851529,"low":0.819617,"close":0.83236},{"date":"2016-06-14","open":0.832215,"high":0.843599,"low":0.82646,"close":0.834874},{"date":"2016-06-15","open":0.832662,"high":0.844654,"low":0.825926,"close":0.837476},{"date":"2016-06-16","open":0.838158,"high":0.853015,"low":0.819853,"close":0.832802},{"date":"2016-06-17","open":0.833369,"high":0.845075,"low":0.815519,"close":0.825276},{"date":"2016-06-20","open":0.828571,"high":0.831618,"low":0.812356,"close":0.819714},{"date":"2016-06-21","open":0.821821,"high":0.825765,"low":0.809549,"close":0.813059},{"date":"2016-06-22","open":0.814659,"high":0.826706,"low":0.802369,"close":0.81363},{"date":"2016-06-23","open":0.817236,"high":0.826974,"low":0.803155,"close":0.817365},{"date":"2016-06-24","open":0.817665,"high":0.834321,"low":0.79942,"close":0.820488},{"date":"2016-06-27","open":0.821757,"high":0.839676,"low":0.806718,"close":0.823397},{"date":"2016-06-28","open":0.831192,"high":0.841507,"low":0.823094,"close":0.831232},{"date":"2016-06-29","open":0.834578,"high":0.844909,"low":0.821061,"close":0.832953},{"date":"2016-06-30","open":0.831336,"high":0.880694,"low":0.795773,"close":0.842267},{"date":"2016-07-01","open":0.835576,"high":0.860315,"low":0.828118,"close":0.838267},{"date":"2016-07-05","open":0.842601,"high":0.852707,"low":0.826394,"close":0.846215},{"date":"2016-07-06","open":0.85039,"high":0.862666,"low":0.843001,"close":0.852931},{"date":"2016-07-07","open":0.854744,"high":0.8659,"low":0.840919,"close":0.848537},{"date":"2016-07-08","open":0.851521,"high":0.87048,"low":0.843274,"close":0.862918},{"date":"2016-07-11","open":0.862549,"high":0.870924,"low":0.855335,"close":0.862197},{"date":"2016-07-12","open":0.860799,"high":0.872848,"low":0.8498,"close":0.860889},{"date":"2016-07-13","open":0.858722,"high":0.867693,"low":0.852473,"close":0.857427},{"date":"2016-07-14","open":0.854796,"high":0.867749,"low":0.847681,"close":0.854456},{"date":"2016-07-15","open":0.854613,"high":0.868056,"low":0.848093,"close":0.861102},{"date":"2016-07-18","open":0.859289,"high":0.866358,"low":0.853667,"close":0.854913},{"date":"2016-07-19","open":0.852428,"high":0.864927,"low":0.840061,"close":0.852132},{"date":"2016-07-20","open":0.850799,"high":0.865437,"low":0.842787,"close":0.850589},{"date":"2016-07-21","open":0.854194,"high":0.866348,"low":0.836981,"close":0.852152},{"date":"2016-07-22","open":0.863156,"high":0.869395,"low":0.836323,"close":0.853192},{"date":"2016-07-25","open":0.856517,"high":0.866328,"low":0.841132,"close":0.848817},{"date":"2016-07-26","open":0.851261,"high":0.852399,"low":0.83207,"close":0.840094},{"date":"2016-07-27","open":0.838875,"high":0.849488,"low":0.822163,"close":0.837653},{"date":"2016-07-28","open":0.828316,"high":0.846024,"low":0.81399,"close":0.82481},{"date":"2016-07-29","open":0.824815,"high":0.834209,"low":0.811655,"close":0.819509},{"date":"2016-08-01","open":0.822325,"high":0.831445,"low":0.814182,"close":0.823183},{"date":"2016-08-02","open":0.82153,"high":0.83037,"low":0.815075,"close":0.821837},{"date":"2016-08-03","open":0.823393,"high":0.830449,"low":0.819382,"close":0.827829},{"date":"2016-08-04","open":0.829004,"high":0.84019,"low":0.819885,"close":0.828694},{"date":"2016-08-05","open":0.82802,"high":0.83505,"low":0.821745,"close":0.827209},{"date":"2016-08-08","open":0.827113,"high":0.831419,"low":0.821833,"close":0.8261},{"date":"2016-08-09","open":0.827486,"high":0.833558,"low":0.823039,"close":0.827921},{"date":"2016-08-10","open":0.82682,"high":0.833628,"low":0.821215,"close":0.8275},{"date":"2016-08-11","open":0.829016,"high":0.834772,"low":0.823772,"close":0.830001},{"date":"2016-08-12","open":0.831596,"high":0.838446,"low":0.826159,"close":0.832501},{"date":"2016-08-15","open":0.832001,"high":0.844697,"low":0.828708,"close":0.838967},{"date":"2016-08-16","open":0.835967,"high":0.84758,"low":0.833368,"close":0.845116},{"date":"2016-08-17","open":0.842572,"high":0.850889,"low":0.83689,"close":0.845695},{"date":"2016-08-18","open":0.839559,"high":0.847691,"low":0.833525,"close":0.842553},{"date":"2016-08-19","open":0.840618,"high":0.852346,"low":0.836814,"close":0.845096},{"date":"2016-08-22","open":0.843996,"high":0.853923,"low":0.833351,"close":0.846226},{"date":"2016-08-23","open":0.847604,"high":0.851755,"low":0.835056,"close":0.839132},{"date":"2016-08-24","open":0.839132,"high":0.848936,"low":0.831243,"close":0.840469},{"date":"2016-08-25","open":0.840997,"high":0.844645,"low":0.834986,"close":0.840255},{"date":"2016-08-26","open":0.841194,"high":0.847238,"low":0.826495,"close":0.835182},{"date":"2016-08-29","open":0.835044,"high":0.841629,"low":0.831595,"close":0.835607},{"date":"2016-08-30","open":0.836863,"high":0.842744,"low":0.830538,"close":0.836028},{"date":"2016-08-31","open":0.836174,"high":0.844689,"low":0.831291,"close":0.837214},{"date":"2016-09-01","open":0.83935,"high":0.84499,"low":0.828762,"close":0.832821},{"date":"2016-09-02","open":0.837474,"high":0.843689,"low":0.830785,"close":0.837675},{"date":"2016-09-06","open":0.83836,"high":0.844815,"low":0.827116,"close":0.835408},{"date":"2016-09-07","open":0.837445,"high":0.847344,"low":0.826908,"close":0.835995},{"date":"2016-09-08","open":0.834791,"high":0.841433,"low":0.820403,"close":0.829866},{"date":"2016-09-09","open":0.831651,"high":0.843709,"low":0.815829,"close":0.82863},{"date":"2016-09-12","open":0.833914,"high":0.852703,"low":0.809211,"close":0.828788},{"date":"2016-09-13","open":0.829492,"high":0.832896,"low":0.815711,"close":0.823926},{"date":"2016-09-14","open":0.820012,"high":0.835739,"low":0.817525,"close":0.82555},{"date":"2016-09-15","open":0.826012,"high":0.834231,"low":0.813364,"close":0.82447},{"date":"2016-09-16","open":0.82524,"high":0.834365,"low":0.816732,"close":0.825986},{"date":"2016-09-19","open":0.824712,"high":0.835244,"low":0.819105,"close":0.827749},{"date":"2016-09-20","open":0.827631,"high":0.832217,"low":0.815696,"close":0.820778},{"date":"2016-09-21","open":0.822537,"high":0.83275,"low":0.812062,"close":0.821845},{"date":"2016-09-22","open":0.821306,"high":0.825436,"low":0.813851,"close":0.816295},{"date":"2016-09-23","open":0.817602,"high":0.824198,"low":0.808227,"close":0.811922},{"date":"2016-09-26","open":0.814818,"high":0.816476,"low":0.802219,"close":0.808719},{"date":"2016-09-27","open":0.809802,"high":0.819212,"low":0.801771,"close":0.809857},{"date":"2016-09-28","open":0.812186,"high":0.823267,"low":0.806655,"close":0.817358},{"date":"2016-09-29","open":0.814334,"high":0.825728,"low":0.799433,"close":0.814233},{"date":"2016-09-30","open":0.815241,"high":0.824791,"low":0.798983,"close":0.812617},{"date":"2016-10-03","open":0.812901,"high":0.820921,"low":0.803868,"close":0.81331},{"date":"2016-10-04","open":0.816231,"high":0.826702,"low":0.807944,"close":0.817329},{"date":"2016-10-05","open":0.818792,"high":0.823628,"low":0.807441,"close":0.813965},{"date":"2016-10-06","open":0.811719,"high":0.818271,"low":0.803334,"close":0.809792},{"date":"2016-10-07","open":0.810189,"high":0.820749,"low":0.798531,"close":0.810562},{"date":"2016-10-10","open":0.809445,"high":0.814627,"low":0.80236,"close":0.809742},{"date":"2016-10-11","open":0.806319,"high":0.821166,"low":0.794797,"close":0.809472},{"date":"2016-10-12","open":0.805829,"high":0.816823,"low":0.802865,"close":0.811464},{"date":"2016-10-13","open":0.810422,"high":0.823111,"low":0.799192,"close":0.813413},{"date":"2016-10-14","open":0.811474,"high":0.825216,"low":0.80274,"close":0.817308},{"date":"2016-10-17","open":0.817948,"high":0.821805,"low":0.810192,"close":0.814576},{"date":"2016-10-18","open":0.800747,"high":0.81506,"low":0.796612,"close":0.801927},{"date":"2016-10-19","open":0.802063,"high":0.815409,"low":0.793875,"close":0.806094},{"date":"2016-10-20","open":0.807958,"high":0.81192,"low":0.794911,"close":0.804486},{"date":"2016-10-21","open":0.803094,"high":0.809533,"low":0.792039,"close":0.800681},{"date":"2016-10-24","open":0.807271,"high":0.811869,"low":0.795901,"close":0.805989},{"date":"2016-10-25","open":0.796877,"high":0.811321,"low":0.79136,"close":0.797337},{"date":"2016-10-26","open":0.795827,"high":0.802302,"low":0.786874,"close":0.791998},{"date":"2016-10-27","open":0.794263,"high":0.797267,"low":0.782454,"close":0.790734},{"date":"2016-10-28","open":0.785531,"high":0.796865,"low":0.761476,"close":0.76913},{"date":"2016-10-31","open":0.767598,"high":0.778623,"low":0.756082,"close":0.770977},{"date":"2016-11-01","open":0.772336,"high":0.789102,"low":0.759242,"close":0.77763},{"date":"2016-11-02","open":0.7757,"high":0.7825,"low":0.766857,"close":0.774808},{"date":"2016-11-03","open":0.780043,"high":0.783789,"low":0.771013,"close":0.777125},{"date":"2016-11-04","open":0.776227,"high":0.788508,"low":0.769223,"close":0.779967},{"date":"2016-11-07","open":0.780646,"high":0.789534,"low":0.768179,"close":0.77869},{"date":"2016-11-08","open":0.779175,"high":0.788022,"low":0.771579,"close":0.784106},{"date":"2016-11-09","open":0.779811,"high":0.802041,"low":0.762987,"close":0.783878},{"date":"2016-11-10","open":0.780986,"high":0.819522,"low":0.75994,"close":0.783445},{"date":"2016-11-11","open":0.785577,"high":0.797125,"low":0.775938,"close":0.782642},{"date":"2016-11-14","open":0.780994,"high":0.819251,"low":0.73549,"close":0.774965},{"date":"2016-11-15","open":0.771651,"high":0.784573,"low":0.755413,"close":0.766686},{"date":"2016-11-16","open":0.769208,"high":0.782876,"low":0.757308,"close":0.77},{"date":"2016-11-17","open":0.769349,"high":0.782726,"low":0.761805,"close":0.776161},{"date":"2016-11-18","open":0.775442,"high":0.781325,"low":0.766223,"close":0.77133},{"date":"2016-11-21","open":0.775243,"high":0.781163,"low":0.763208,"close":0.771097},{"date":"2016-11-22","open":0.77066,"high":0.779931,"low":0.74682,"close":0.754555},{"date":"2016-11-23","open":0.757386,"high":0.766996,"low":0.745444,"close":0.760998},{"date":"2016-11-25","open":0.764577,"high":0.76887,"low":0.754185,"close":0.757874},{"date":"2016-11-28","open":0.755644,"high":0.776419,"low":0.749858,"close":0.765093},{"date":"2016-11-29","open":0.763117,"high":0.770079,"low":0.756443,"close":0.762377},{"date":"2016-11-30","open":0.767336,"high":0.783685,"low":0.741082,"close":0.756556},{"date":"2016-12-01","open":0.758038,"high":0.780022,"low":0.733574,"close":0.752945},{"date":"2016-12-02","open":0.75212,"high":0.763875,"low":0.743227,"close":0.748961},{"date":"2016-12-05","open":0.752233,"high":0.762279,"low":0.738401,"close":0.746596},{"date":"2016-12-06","open":0.750722,"high":0.765914,"low":0.737738,"close":0.75598},{"date":"2016-12-07","open":0.750049,"high":0.774605,"low":0.731742,"close":0.753539},{"date":"2016-12-08","open":0.757558,"high":0.769016,"low":0.748602,"close":0.756344},{"date":"2016-12-09","open":0.755176,"high":0.768558,"low":0.750048,"close":0.757973},{"date":"2016-12-12","open":0.757044,"high":0.766092,"low":0.74636,"close":0.76007},{"date":"2016-12-13","open":0.760935,"high":0.772295,"low":0.748088,"close":0.766551},{"date":"2016-12-14","open":0.770382,"high":0.777184,"low":0.754674,"close":0.76617},{"date":"2016-12-15","open":0.760031,"high":0.772981,"low":0.748557,"close":0.761859},{"date":"2016-12-16","open":0.755772,"high":0.771082,"low":0.745755,"close":0.757517},{"date":"2016-12-19","open":0.752555,"high":0.759787,"low":0.748752,"close":0.754298},{"date":"2016-12-20","open":0.75358,"high":0.761803,"low":0.743018,"close":0.74957},{"date":"2016-12-21","open":0.751149,"high":0.756015,"low":0.742879,"close":0.75012},{"date":"2016-12-22","open":0.747103,"high":0.756689,"low":0.736827,"close":0.746812},{"date":"2016-12-23","open":0.74861,"high":0.754543,"low":0.740776,"close":0.746347},{"date":"2016-12-27","open":0.746139,"high":0.753104,"low":0.740534,"close":0.747615},{"date":"2016-12-28","open":0.748806,"high":0.75961,"low":0.744131,"close":0.755208},{"date":"2016-12-29","open":0.756093,"high":0.762181,"low":0.750216,"close":0.754842},{"date":"2016-12-30","open":0.755151,"high":0.762672,"low":0.748991,"close":0.755642},{"date":"2017-01-03","open":0.754334,"high":0.767554,"low":0.740891,"close":0.754341},{"date":"2017-01-04","open":0.754129,"high":0.765401,"low":0.743419,"close":0.75336},{"date":"2017-01-05","open":0.75049,"high":0.765828,"low":0.741748,"close":0.757921},{"date":"2017-01-06","open":0.757548,"high":0.771872,"low":0.748682,"close":0.762899},{"date":"2017-01-09","open":0.763549,"high":0.768335,"low":0.75497,"close":0.760112},{"date":"2017-01-10","open":0.759647,"high":0.765993,"low":0.74726,"close":0.757641},{"date":"2017-01-11","open":0.759062,"high":0.765703,"low":0.750209,"close":0.758742},{"date":"2017-01-12","open":0.752763,"high":0.759202,"low":0.739574,"close":0.748505},{"date":"2017-01-13","open":0.745834,"high":0.754169,"low":0.738483,"close":0.746734},{"date":"2017-01-17","open":0.746189,"high":0.757272,"low":0.74187,"close":0.749631},{"date":"2017-01-18","open":0.747585,"high":0.758317,"low":0.741439,"close":0.750874},{"date":"2017-01-19","open":0.75147,"high":0.755562,"low":0.744354,"close":0.753064},{"date":"2017-01-20","open":0.751465,"high":0.755486,"low":0.741909,"close":0.744271},{"date":"2017-01-23","open":0.74503,"high":0.754146,"low":0.741044,"close":0.749339},{"date":"2017-01-24","open":0.750387,"high":0.7647,"low":0.743213,"close":0.757187},{"date":"2017-01-25","open":0.757184,"high":0.770293,"low":0.751328,"close":0.761412},{"date":"2017-01-26","open":0.763117,"high":0.769908,"low":0.753082,"close":0.761017},{"date":"2017-01-27","open":0.760427,"high":0.769372,"low":0.754916,"close":0.762655},{"date":"2017-01-30","open":0.763189,"high":0.774653,"low":0.754472,"close":0.765782},{"date":"2017-01-31","open":0.775031,"high":0.789384,"low":0.766573,"close":0.777861},{"date":"2017-02-01","open":0.777455,"high":0.798865,"low":0.768618,"close":0.785143},{"date":"2017-02-02","open":0.782882,"high":0.790555,"low":0.773249,"close":0.782766},{"date":"2017-02-03","open":0.806509,"high":0.822159,"low":0.791426,"close":0.807656},{"date":"2017-02-06","open":0.807562,"high":0.814647,"low":0.802007,"close":0.805235},{"date":"2017-02-07","open":0.803364,"high":0.814315,"low":0.799533,"close":0.80469},{"date":"2017-02-08","open":0.805256,"high":0.811342,"low":0.795884,"close":0.79732},{"date":"2017-02-09","open":0.799869,"high":0.805352,"low":0.789288,"close":0.797577},{"date":"2017-02-10","open":0.797768,"high":0.803545,"low":0.791806,"close":0.800783},{"date":"2017-02-13","open":0.800371,"high":0.806212,"low":0.793871,"close":0.798301},{"date":"2017-02-14","open":0.801037,"high":0.807071,"low":0.789854,"close":0.797667},{"date":"2017-02-15","open":0.798349,"high":0.804818,"low":0.787752,"close":0.798286},{"date":"2017-02-16","open":0.797722,"high":0.805216,"low":0.787568,"close":0.799726},{"date":"2017-02-17","open":0.798883,"high":0.804551,"low":0.790727,"close":0.799305},{"date":"2017-02-21","open":0.799543,"high":0.805195,"low":0.790729,"close":0.798112},{"date":"2017-02-22","open":0.797905,"high":0.80753,"low":0.792591,"close":0.802266},{"date":"2017-02-23","open":0.803332,"high":0.807391,"low":0.793409,"close":0.79628},{"date":"2017-02-24","open":0.790302,"high":0.80245,"low":0.786486,"close":0.796667},{"date":"2017-02-27","open":0.8,"high":0.805211,"low":0.792053,"close":0.795876},{"date":"2017-02-28","open":0.797828,"high":0.803528,"low":0.791558,"close":0.796125},{"date":"2017-03-01","open":0.796446,"high":0.804658,"low":0.783032,"close":0.79236},{"date":"2017-03-02","open":0.793226,"high":0.800809,"low":0.784576,"close":0.795203},{"date":"2017-03-03","open":0.793512,"high":0.80128,"low":0.788448,"close":0.794612},{"date":"2017-03-06","open":0.796563,"high":0.804162,"low":0.789606,"close":0.798671},{"date":"2017-03-07","open":0.799048,"high":0.806393,"low":0.795434,"close":0.802632},{"date":"2017-03-08","open":0.80124,"high":0.806029,"low":0.797398,"close":0.801586},{"date":"2017-03-09","open":0.801404,"high":0.808857,"low":0.796534,"close":0.804314},{"date":"2017-03-10","open":0.803051,"high":0.812404,"low":0.798745,"close":0.806852},{"date":"2017-03-13","open":0.806901,"high":0.812652,"low":0.801521,"close":0.807944},{"date":"2017-03-14","open":0.807779,"high":0.817488,"low":0.800574,"close":0.810481},{"date":"2017-03-15","open":0.808122,"high":0.815458,"low":0.795321,"close":0.802714},{"date":"2017-03-16","open":0.805548,"high":0.809554,"low":0.79198,"close":0.799148},{"date":"2017-03-17","open":0.799734,"high":0.803742,"low":0.794449,"close":0.799787},{"date":"2017-03-20","open":0.800301,"high":0.807242,"low":0.787415,"close":0.793346},{"date":"2017-03-21","open":0.796104,"high":0.81237,"low":0.780349,"close":0.795411},{"date":"2017-03-22","open":0.791513,"high":0.803683,"low":0.785006,"close":0.794258},{"date":"2017-03-23","open":0.794807,"high":0.803361,"low":0.786305,"close":0.796237},{"date":"2017-03-24","open":0.795392,"high":0.802454,"low":0.791055,"close":0.796482},{"date":"2017-03-27","open":0.797742,"high":0.80658,"low":0.784239,"close":0.794622},{"date":"2017-03-28","open":0.797066,"high":0.802189,"low":0.784834,"close":0.792389},{"date":"2017-03-29","open":0.794341,"high":0.80156,"low":0.788391,"close":0.795824},{"date":"2017-03-30","open":0.795357,"high":0.798602,"low":0.786158,"close":0.790006},{"date":"2017-03-31","open":0.790091,"high":0.794646,"low":0.785209,"close":0.790166},{"date":"2017-04-03","open":0.790949,"high":0.803341,"low":0.782509,"close":0.796151},{"date":"2017-04-04","open":0.793103,"high":0.798302,"low":0.785645,"close":0.792042},{"date":"2017-04-05","open":0.794031,"high":0.806077,"low":0.785916,"close":0.794414},{"date":"2017-04-06","open":0.792238,"high":0.799033,"low":0.788385,"close":0.792404},{"date":"2017-04-07","open":0.7931,"high":0.797926,"low":0.7851,"close":0.790627},{"date":"2017-04-10","open":0.789207,"high":0.794817,"low":0.782878,"close":0.791132},{"date":"2017-04-11","open":0.791778,"high":0.797075,"low":0.782891,"close":0.792525},{"date":"2017-04-12","open":0.794447,"high":0.801167,"low":0.788602,"close":0.79555},{"date":"2017-04-13","open":0.795379,"high":0.808756,"low":0.788216,"close":0.799047},{"date":"2017-04-17","open":0.797083,"high":0.806061,"low":0.78721,"close":0.797107},{"date":"2017-04-18","open":0.796871,"high":0.802141,"low":0.788548,"close":0.797458},{"date":"2017-04-19","open":0.800871,"high":0.808313,"low":0.791799,"close":0.79927},{"date":"2017-04-20","open":0.798406,"high":0.812106,"low":0.782419,"close":0.795445},{"date":"2017-04-21","open":0.808101,"high":0.813964,"low":0.787302,"close":0.797672},{"date":"2017-04-24","open":0.795769,"high":0.804348,"low":0.784637,"close":0.793863},{"date":"2017-04-25","open":0.790632,"high":0.796876,"low":0.786229,"close":0.793163},{"date":"2017-04-26","open":0.792934,"high":0.797585,"low":0.787148,"close":0.790393},{"date":"2017-04-27","open":0.789203,"high":0.792284,"low":0.778109,"close":0.782237},{"date":"2017-04-28","open":0.782516,"high":0.788748,"low":0.775155,"close":0.784216},{"date":"2017-05-01","open":0.783336,"high":0.788763,"low":0.777048,"close":0.784223},{"date":"2017-05-02","open":0.777561,"high":0.788355,"low":0.764598,"close":0.783441},{"date":"2017-05-03","open":0.781924,"high":0.79408,"low":0.776006,"close":0.787863},{"date":"2017-05-04","open":0.788601,"high":0.794269,"low":0.78125,"close":0.785448},{"date":"2017-05-05","open":0.785491,"high":0.793345,"low":0.775131,"close":0.783745},{"date":"2017-05-08","open":0.782007,"high":0.791821,"low":0.777504,"close":0.788269},{"date":"2017-05-09","open":0.787962,"high":0.794037,"low":0.785476,"close":0.79031},{"date":"2017-05-10","open":0.789768,"high":0.796569,"low":0.785133,"close":0.790827},{"date":"2017-05-11","open":0.790187,"high":0.797288,"low":0.783881,"close":0.790354},{"date":"2017-05-12","open":0.792487,"high":0.798795,"low":0.784678,"close":0.791684},{"date":"2017-05-15","open":0.790133,"high":0.797848,"low":0.782051,"close":0.788681},{"date":"2017-05-16","open":0.789362,"high":0.796262,"low":0.784094,"close":0.786142},{"date":"2017-05-17","open":0.788473,"high":0.795199,"low":0.777797,"close":0.785616},{"date":"2017-05-18","open":0.788062,"high":0.800346,"low":0.783198,"close":0.788971},{"date":"2017-05-19","open":0.786692,"high":0.796584,"low":0.777929,"close":0.786528},{"date":"2017-05-22","open":0.785484,"high":0.796054,"low":0.776071,"close":0.784118},{"date":"2017-05-23","open":0.785954,"high":0.790704,"low":0.779371,"close":0.784783},{"date":"2017-05-24","open":0.78612,"high":0.794696,"low":0.778827,"close":0.785501},{"date":"2017-05-25","open":0.785738,"high":0.78859,"low":0.774739,"close":0.779528},{"date":"2017-05-26","open":0.779263,"high":0.784042,"low":0.773182,"close":0.778344},{"date":"2017-05-30","open":0.780444,"high":0.783938,"low":0.774612,"close":0.778627},{"date":"2017-05-31","open":0.779984,"high":0.788527,"low":0.768092,"close":0.774984},{"date":"2017-06-01","open":0.776873,"high":0.781672,"low":0.766694,"close":0.773096},{"date":"2017-06-02","open":0.773239,"high":0.779814,"low":0.761453,"close":0.767971},{"date":"2017-06-05","open":0.767245,"high":0.771178,"low":0.761629,"close":0.766878},{"date":"2017-06-06","open":0.766847,"high":0.772924,"low":0.758774,"close":0.764851},{"date":"2017-06-07","open":0.765301,"high":0.771179,"low":0.760724,"close":0.767553},{"date":"2017-06-08","open":0.76696,"high":0.774786,"low":0.759888,"close":0.770199},{"date":"2017-06-09","open":0.769212,"high":0.790814,"low":0.75004,"close":0.768531},{"date":"2017-06-12","open":0.768077,"high":0.782363,"low":0.760095,"close":0.774263},{"date":"2017-06-13","open":0.775322,"high":0.787348,"low":0.765789,"close":0.777305},{"date":"2017-06-14","open":0.775906,"high":0.788436,"low":0.770948,"close":0.778122},{"date":"2017-06-15","open":0.780045,"high":0.788473,"low":0.768971,"close":0.775572},{"date":"2017-06-16","open":0.776278,"high":0.782306,"low":0.767103,"close":0.772138},{"date":"2017-06-19","open":0.772649,"high":0.775806,"low":0.765513,"close":0.770087},{"date":"2017-06-20","open":0.77134,"high":0.774109,"low":0.762139,"close":0.767754},{"date":"2017-06-21","open":0.765825,"high":0.774012,"low":0.761454,"close":0.767994},{"date":"2017-06-22","open":0.769024,"high":0.772835,"low":0.759958,"close":0.761963},{"date":"2017-06-23","open":0.76132,"high":0.776884,"low":0.75112,"close":0.770744},{"date":"2017-06-26","open":0.771523,"high":0.781476,"low":0.763365,"close":0.770887},{"date":"2017-06-27","open":0.770508,"high":0.776764,"low":0.766173,"close":0.773179},{"date":"2017-06-28","open":0.772384,"high":0.786489,"low":0.758068,"close":0.771012},{"date":"2017-06-29","open":0.768718,"high":0.790347,"low":0.75401,"close":0.777055},{"date":"2017-06-30","open":0.775004,"high":0.780629,"low":0.766051,"close":0.77217},{"date":"2017-07-03","open":0.772025,"high":0.782058,"low":0.763225,"close":0.772893},{"date":"2017-07-05","open":0.773898,"high":0.779392,"low":0.767191,"close":0.7707},{"date":"2017-07-06","open":0.77015,"high":0.778864,"low":0.765861,"close":0.771937},{"date":"2017-07-07","open":0.770245,"high":0.779797,"low":0.761897,"close":0.768576},{"date":"2017-07-10","open":0.770711,"high":0.782876,"low":0.764267,"close":0.77479},{"date":"2017-07-11","open":0.774204,"high":0.780653,"low":0.761206,"close":0.768011},{"date":"2017-07-12","open":0.76784,"high":0.774077,"low":0.760477,"close":0.76772},{"date":"2017-07-13","open":0.767553,"high":0.770918,"low":0.757674,"close":0.764645},{"date":"2017-07-14","open":0.76569,"high":0.775486,"low":0.753705,"close":0.763168},{"date":"2017-07-17","open":0.763083,"high":0.768848,"low":0.757094,"close":0.759868},{"date":"2017-07-18","open":0.761938,"high":0.769685,"low":0.753823,"close":0.763955},{"date":"2017-07-19","open":0.764425,"high":0.770853,"low":0.760505,"close":0.767338},{"date":"2017-07-20","open":0.771885,"high":0.774894,"low":0.76009,"close":0.76368},{"date":"2017-07-21","open":0.774916,"high":0.78312,"low":0.76106,"close":0.77048},{"date":"2017-07-24","open":0.769379,"high":0.780871,"low":0.763202,"close":0.774938},{"date":"2017-07-25","open":0.774231,"high":0.780452,"low":0.766631,"close":0.769272},{"date":"2017-07-26","open":0.769781,"high":0.778283,"low":0.761244,"close":0.769906},{"date":"2017-07-27","open":0.764924,"high":0.799526,"low":0.745461,"close":0.77228},{"date":"2017-07-28","open":0.76861,"high":0.782264,"low":0.757828,"close":0.775154},{"date":"2017-07-31","open":0.777344,"high":0.784929,"low":0.771818,"close":0.77903},{"date":"2017-08-01","open":0.78004,"high":0.786537,"low":0.769041,"close":0.778979},{"date":"2017-08-02","open":0.778711,"high":0.784022,"low":0.767476,"close":0.775438},{"date":"2017-08-03","open":0.77408,"high":0.782266,"low":0.7684,"close":0.774425},{"date":"2017-08-04","open":0.775303,"high":0.782911,"low":0.772438,"close":0.777153},{"date":"2017-08-07","open":0.776367,"high":0.78379,"low":0.770805,"close":0.778417},{"date":"2017-08-08","open":0.779989,"high":0.786698,"low":0.774538,"close":0.780037},{"date":"2017-08-09","open":0.780541,"high":0.786674,"low":0.773668,"close":0.778369},{"date":"2017-08-10","open":0.778354,"high":0.790658,"low":0.768333,"close":0.779275},{"date":"2017-08-11","open":0.776763,"high":0.784452,"low":0.769047,"close":0.778608},{"date":"2017-08-14","open":0.781398,"high":0.79155,"low":0.767385,"close":0.7771},{"date":"2017-08-15","open":0.778877,"high":0.78488,"low":0.772559,"close":0.779982},{"date":"2017-08-16","open":0.777484,"high":0.788483,"low":0.773882,"close":0.780539},{"date":"2017-08-17","open":0.781855,"high":0.791393,"low":0.771019,"close":0.780562},{"date":"2017-08-18","open":0.781863,"high":0.79081,"low":0.772448,"close":0.781684},{"date":"2017-08-21","open":0.781271,"high":0.788149,"low":0.774699,"close":0.782325},{"date":"2017-08-22","open":0.78062,"high":0.787723,"low":0.768325,"close":0.777803},{"date":"2017-08-23","open":0.779171,"high":0.783674,"low":0.771576,"close":0.775381},{"date":"2017-08-24","open":0.775501,"high":0.78421,"low":0.769069,"close":0.776324},{"date":"2017-08-25","open":0.777569,"high":0.783645,"low":0.772156,"close":0.778531},{"date":"2017-08-28","open":0.778445,"high":0.782383,"low":0.770597,"close":0.775346},{"date":"2017-08-29","open":0.773253,"high":0.784014,"low":0.764772,"close":0.775329},{"date":"2017-08-30","open":0.774285,"high":0.779143,"low":0.771156,"close":0.775262},{"date":"2017-08-31","open":0.77541,"high":0.781738,"low":0.766022,"close":0.776594},{"date":"2017-09-01","open":0.777346,"high":0.781734,"low":0.772517,"close":0.779796},{"date":"2017-09-05","open":0.77838,"high":0.785693,"low":0.769277,"close":0.776496},{"date":"2017-09-06","open":0.777051,"high":0.782487,"low":0.77136,"close":0.776432},{"date":"2017-09-07","open":0.762125,"high":0.777295,"low":0.747331,"close":0.765839},{"date":"2017-09-08","open":0.765893,"high":0.770028,"low":0.755481,"close":0.761041},{"date":"2017-09-11","open":0.756889,"high":0.762681,"low":0.740545,"close":0.747588},{"date":"2017-09-12","open":0.747512,"high":0.751992,"low":0.736901,"close":0.745752},{"date":"2017-09-13","open":0.748204,"high":0.761502,"low":0.740449,"close":0.755389},{"date":"2017-09-14","open":0.756272,"high":0.766593,"low":0.744006,"close":0.749841},{"date":"2017-09-15","open":0.742974,"high":0.759173,"low":0.735511,"close":0.743749},{"date":"2017-09-18","open":0.743682,"high":0.750979,"low":0.738373,"close":0.741372},{"date":"2017-09-19","open":0.740717,"high":0.746669,"low":0.730065,"close":0.739771},{"date":"2017-09-20","open":0.741652,"high":0.747914,"low":0.730132,"close":0.737978},{"date":"2017-09-21","open":0.741054,"high":0.747999,"low":0.736039,"close":0.743085},{"date":"2017-09-22","open":0.743534,"high":0.746855,"low":0.737781,"close":0.743957},{"date":"2017-09-25","open":0.742592,"high":0.763146,"low":0.723082,"close":0.743451},{"date":"2017-09-26","open":0.741692,"high":0.755136,"low":0.738126,"close":0.743947},{"date":"2017-09-27","open":0.742579,"high":0.751498,"low":0.734056,"close":0.743825},{"date":"2017-09-28","open":0.744048,"high":0.756122,"low":0.73989,"close":0.745934},{"date":"2017-09-29","open":0.743805,"high":0.750819,"low":0.738606,"close":0.745326},{"date":"2017-10-02","open":0.743763,"high":0.749205,"low":0.735325,"close":0.743478},{"date":"2017-10-03","open":0.744066,"high":0.747354,"low":0.735368,"close":0.738288},{"date":"2017-10-04","open":0.740629,"high":0.748231,"low":0.733566,"close":0.74115},{"date":"2017-10-05","open":0.740741,"high":0.74598,"low":0.731326,"close":0.739061},{"date":"2017-10-06","open":0.740697,"high":0.749177,"low":0.736333,"close":0.743659},{"date":"2017-10-09","open":0.742961,"high":0.753324,"low":0.733848,"close":0.740297},{"date":"2017-10-10","open":0.743058,"high":0.743197,"low":0.729794,"close":0.736766},{"date":"2017-10-11","open":0.739698,"high":0.74581,"low":0.731376,"close":0.738441},{"date":"2017-10-12","open":0.73895,"high":0.742352,"low":0.728267,"close":0.736745},{"date":"2017-10-13","open":0.735543,"high":0.741802,"low":0.730212,"close":0.737478},{"date":"2017-10-16","open":0.734869,"high":0.75124,"low":0.723858,"close":0.740665},{"date":"2017-10-17","open":0.739766,"high":0.745001,"low":0.732623,"close":0.736929},{"date":"2017-10-18","open":0.737983,"high":0.741758,"low":0.732166,"close":0.737397},{"date":"2017-10-19","open":0.737809,"high":0.745057,"low":0.73159,"close":0.738171},{"date":"2017-10-20","open":0.739545,"high":0.744968,"low":0.734029,"close":0.739785},{"date":"2017-10-23","open":0.740068,"high":0.744873,"low":0.731058,"close":0.738733},{"date":"2017-10-24","open":0.735755,"high":0.747437,"low":0.731654,"close":0.743553},{"date":"2017-10-25","open":0.746826,"high":0.761724,"low":0.734794,"close":0.748701},{"date":"2017-10-26","open":0.750884,"high":0.756679,"low":0.744181,"close":0.749028},{"date":"2017-10-27","open":0.749642,"high":0.754005,"low":0.731821,"close":0.738688},{"date":"2017-10-30","open":0.724851,"high":0.741957,"low":0.719039,"close":0.738771},{"date":"2017-10-31","open":0.734117,"high":0.757373,"low":0.714868,"close":0.739262},{"date":"2017-11-01","open":0.736912,"high":0.748757,"low":0.728893,"close":0.745987},{"date":"2017-11-02","open":0.748466,"high":0.755204,"low":0.738556,"close":0.7486},{"date":"2017-11-03","open":0.747524,"high":0.754316,"low":0.73989,"close":0.745931},{"date":"2017-11-06","open":0.746331,"high":0.752887,"low":0.739067,"close":0.745686},{"date":"2017-11-07","open":0.74679,"high":0.755238,"low":0.741361,"close":0.747416},{"date":"2017-11-08","open":0.749381,"high":0.761876,"low":0.744276,"close":0.74995},{"date":"2017-11-09","open":0.748978,"high":0.76035,"low":0.740175,"close":0.751155},{"date":"2017-11-10","open":0.749732,"high":0.753009,"low":0.743056,"close":0.748161},{"date":"2017-11-13","open":0.749866,"high":0.752051,"low":0.741278,"close":0.744205},{"date":"2017-11-14","open":0.744105,"high":0.751694,"low":0.736328,"close":0.746782},{"date":"2017-11-15","open":0.745397,"high":0.755368,"low":0.736673,"close":0.743275},{"date":"2017-11-16","open":0.743289,"high":0.749933,"low":0.734489,"close":0.738509},{"date":"2017-11-17","open":0.741244,"high":0.747977,"low":0.733681,"close":0.736948},{"date":"2017-11-20","open":0.736141,"high":0.741674,"low":0.729856,"close":0.735156},{"date":"2017-11-21","open":0.736481,"high":0.743614,"low":0.722663,"close":0.730772},{"date":"2017-11-22","open":0.731579,"high":0.739715,"low":0.725664,"close":0.732694},{"date":"2017-11-24","open":0.735205,"high":0.741799,"low":0.726405,"close":0.733076},{"date":"2017-11-27","open":0.731691,"high":0.736904,"low":0.726972,"close":0.734654},{"date":"2017-11-28","open":0.733503,"high":0.740871,"low":0.727837,"close":0.735197},{"date":"2017-11-29","open":0.736119,"high":0.782076,"low":0.692044,"close":0.740546},{"date":"2017-11-30","open":0.740021,"high":0.759665,"low":0.727856,"close":0.748255},{"date":"2017-12-01","open":0.747207,"high":0.763081,"low":0.726936,"close":0.739729},{"date":"2017-12-04","open":0.742596,"high":0.777305,"low":0.710339,"close":0.749006},{"date":"2017-12-05","open":0.748365,"high":0.776901,"low":0.72854,"close":0.748157},{"date":"2017-12-06","open":0.747846,"high":0.76179,"low":0.731141,"close":0.744404},{"date":"2017-12-07","open":0.744153,"high":0.755271,"low":0.727678,"close":0.7454},{"date":"2017-12-08","open":0.745446,"high":0.754911,"low":0.743286,"close":0.751218},{"date":"2017-12-11","open":0.748902,"high":0.755163,"low":0.741554,"close":0.744764},{"date":"2017-12-12","open":0.745011,"high":0.755129,"low":0.72855,"close":0.744},{"date":"2017-12-13","open":0.745902,"high":0.754121,"low":0.737682,"close":0.746984},{"date":"2017-12-14","open":0.747433,"high":0.75168,"low":0.735396,"close":0.743237},{"date":"2017-12-15","open":0.74661,"high":0.756993,"low":0.73161,"close":0.741982},{"date":"2017-12-18","open":0.744064,"high":0.749706,"low":0.732299,"close":0.741575},{"date":"2017-12-19","open":0.740586,"high":0.748068,"low":0.731784,"close":0.73932},{"date":"2017-12-20","open":0.739099,"high":0.748808,"low":0.733255,"close":0.74031},{"date":"2017-12-21","open":0.74348,"high":0.751845,"low":0.737831,"close":0.746761},{"date":"2017-12-22","open":0.744601,"high":0.752511,"low":0.740826,"close":0.747033},{"date":"2017-12-26","open":0.744256,"high":0.756822,"low":0.740518,"close":0.746893},{"date":"2017-12-27","open":0.743534,"high":0.754931,"low":0.742193,"close":0.753104},{"date":"2017-12-28","open":0.752667,"high":0.760053,"low":0.746888,"close":0.753443},{"date":"2017-12-29","open":0.753893,"high":0.759051,"low":0.745716,"close":0.753303},{"date":"2018-01-02","open":0.7537,"high":0.761514,"low":0.742781,"close":0.753802},{"date":"2018-01-03","open":0.75481,"high":0.760975,"low":0.744642,"close":0.751853},{"date":"2018-01-04","open":0.752232,"high":0.760498,"low":0.737166,"close":0.74501},{"date":"2018-01-05","open":0.748976,"high":0.761893,"low":0.732017,"close":0.747359},{"date":"2018-01-08","open":0.747951,"high":0.762146,"low":0.73573,"close":0.749294},{"date":"2018-01-09","open":0.751456,"high":0.756718,"low":0.741115,"close":0.746771},{"date":"2018-01-10","open":0.7454,"high":0.755537,"low":0.734263,"close":0.744276},{"date":"2018-01-11","open":0.742036,"high":0.752509,"low":0.736548,"close":0.744718},{"date":"2018-01-12","open":0.743777,"high":0.751014,"low":0.736586,"close":0.739789},{"date":"2018-01-16","open":0.740528,"high":0.755936,"low":0.731426,"close":0.74182},{"date":"2018-01-17","open":0.743011,"high":0.75,"low":0.733921,"close":0.742332},{"date":"2018-01-18","open":0.743311,"high":0.750716,"low":0.735209,"close":0.743957},{"date":"2018-01-19","open":0.739928,"high":0.748668,"low":0.730279,"close":0.735479},{"date":"2018-01-22","open":0.737604,"high":0.74767,"low":0.727143,"close":0.738828},{"date":"2018-01-23","open":0.739466,"high":0.753135,"low":0.735188,"close":0.745559},{"date":"2018-01-24","open":0.744611,"high":0.755951,"low":0.735931,"close":0.745764},{"date":"2018-01-25","open":0.744003,"high":0.750733,"low":0.737761,"close":0.742749},{"date":"2018-01-26","open":0.744157,"high":0.748741,"low":0.732332,"close":0.741576},{"date":"2018-01-29","open":0.745004,"high":0.753937,"low":0.729992,"close":0.74067},{"date":"2018-01-30","open":0.739621,"high":0.747384,"low":0.73119,"close":0.73898},{"date":"2018-01-31","open":0.738941,"high":0.7453,"low":0.725172,"close":0.735089},{"date":"2018-02-01","open":0.723089,"high":0.738363,"low":0.702241,"close":0.726999},{"date":"2018-02-02","open":0.719721,"high":0.725971,"low":0.681497,"close":0.708942},{"date":"2018-02-05","open":0.709207,"high":0.738553,"low":0.668818,"close":0.706422},{"date":"2018-02-06","open":0.717757,"high":0.767219,"low":0.668694,"close":0.708707},{"date":"2018-02-07","open":0.710592,"high":0.731323,"low":0.690632,"close":0.709121},{"date":"2018-02-08","open":0.708242,"high":0.746728,"low":0.670882,"close":0.708878},{"date":"2018-02-09","open":0.708542,"high":0.739169,"low":0.666827,"close":0.704116},{"date":"2018-02-12","open":0.706175,"high":0.71772,"low":0.692335,"close":0.704382},{"date":"2018-02-13","open":0.704297,"high":0.711335,"low":0.685893,"close":0.695685},{"date":"2018-02-14","open":0.694497,"high":0.71568,"low":0.680528,"close":0.700383},{"date":"2018-02-15","open":0.699626,"high":0.713761,"low":0.68672,"close":0.699983},{"date":"2018-02-16","open":0.69762,"high":0.706271,"low":0.688119,"close":0.693709},{"date":"2018-02-20","open":0.693904,"high":0.707021,"low":0.685938,"close":0.695808},{"date":"2018-02-21","open":0.696036,"high":0.712967,"low":0.68279,"close":0.698874},{"date":"2018-02-22","open":0.696146,"high":0.710656,"low":0.688144,"close":0.696039},{"date":"2018-02-23","open":0.69908,"high":0.712853,"low":0.689612,"close":0.69942},{"date":"2018-02-26","open":0.70017,"high":0.707713,"low":0.692265,"close":0.700455},{"date":"2018-02-27","open":0.701666,"high":0.712215,"low":0.688452,"close":0.701245},{"date":"2018-02-28","open":0.701401,"high":0.711124,"low":0.686596,"close":0.699477},{"date":"2018-03-01","open":0.698951,"high":0.720302,"low":0.674485,"close":0.693988},{"date":"2018-03-02","open":0.694159,"high":0.714716,"low":0.672218,"close":0.690035},{"date":"2018-03-05","open":0.691725,"high":0.707362,"low":0.666258,"close":0.682686},{"date":"2018-03-06","open":0.685512,"high":0.696468,"low":0.670054,"close":0.681913},{"date":"2018-03-07","open":0.68292,"high":0.696326,"low":0.666073,"close":0.679929},{"date":"2018-03-08","open":0.680011,"high":0.69171,"low":0.673578,"close":0.681841},{"date":"2018-03-09","open":0.683773,"high":0.693393,"low":0.670212,"close":0.679491},{"date":"2018-03-12","open":0.682328,"high":0.687837,"low":0.672842,"close":0.680618},{"date":"2018-03-13","open":0.677222,"high":0.693866,"low":0.668916,"close":0.680625},{"date":"2018-03-14","open":0.681576,"high":0.690569,"low":0.66978,"close":0.680546},{"date":"2018-03-15","open":0.681896,"high":0.691145,"low":0.673547,"close":0.682012},{"date":"2018-03-16","open":0.684216,"high":0.690846,"low":0.673309,"close":0.682169},{"date":"2018-03-19","open":0.681776,"high":0.694043,"low":0.670762,"close":0.682301},{"date":"2018-03-20","open":0.680492,"high":0.690707,"low":0.672851,"close":0.684401},{"date":"2018-03-21","open":0.682663,"high":0.694036,"low":0.670681,"close":0.681715},{"date":"2018-03-22","open":0.68192,"high":0.700588,"low":0.664041,"close":0.683626},{"date":"2018-03-23","open":0.680497,"high":0.703309,"low":0.65673,"close":0.680906},{"date":"2018-03-26","open":0.679233,"high":0.697677,"low":0.663774,"close":0.680928},{"date":"2018-03-27","open":0.681319,"high":0.711236,"low":0.654006,"close":0.680501},{"date":"2018-03-28","open":0.678839,"high":0.700504,"low":0.670965,"close":0.686763},{"date":"2018-03-29","open":0.685302,"high":0.705948,"low":0.662516,"close":0.682918},{"date":"2018-04-02","open":0.682948,"high":0.708885,"low":0.664277,"close":0.689918},{"date":"2018-04-03","open":0.689777,"high":0.706613,"low":0.679565,"close":0.691135},{"date":"2018-04-04","open":0.69098,"high":0.715255,"low":0.670709,"close":0.689792},{"date":"2018-04-05","open":0.690915,"high":0.699037,"low":0.67837,"close":0.689363},{"date":"2018-04-06","open":0.6932,"high":0.713542,"low":0.668684,"close":0.693577},{"date":"2018-04-09","open":0.692649,"high":0.709239,"low":0.681429,"close":0.69737},{"date":"2018-04-10","open":0.696315,"high":0.704337,"low":0.681904,"close":0.690934},{"date":"2018-04-11","open":0.690789,"high":0.706832,"low":0.681207,"close":0.694941},{"date":"2018-04-12","open":0.694629,"high":0.704435,"low":0.682174,"close":0.69262},{"date":"2018-04-13","open":0.691648,"high":0.709149,"low":0.685122,"close":0.69289},{"date":"2018-04-16","open":0.695308,"high":0.710354,"low":0.690006,"close":0.700983},{"date":"2018-04-17","open":0.699266,"high":0.711399,"low":0.683744,"close":0.69418},{"date":"2018-04-18","open":0.695014,"high":0.705201,"low":0.686207,"close":0.693636},{"date":"2018-04-19","open":0.694159,"high":0.699652,"low":0.685805,"close":0.692475},{"date":"2018-04-20","open":0.694897,"high":0.707195,"low":0.687002,"close":0.701378},{"date":"2018-04-23","open":0.697687,"high":0.715341,"low":0.694701,"close":0.709457},{"date":"2018-04-24","open":0.706758,"high":0.730416,"low":0.678964,"close":0.700012},{"date":"2018-04-25","open":0.698737,"high":0.711105,"low":0.686547,"close":0.702789},{"date":"2018-04-26","open":0.717052,"high":0.73235,"low":0.689083,"close":0.713291},{"date":"2018-04-27","open":0.708189,"high":0.725311,"low":0.700503,"close":0.71621},{"date":"2018-04-30","open":0.714068,"high":0.722191,"low":0.703667,"close":0.711729},{"date":"2018-05-01","open":0.711617,"high":0.721101,"low":0.695886,"close":0.707406},{"date":"2018-05-02","open":0.686788,"high":0.699541,"low":0.669323,"close":0.680121},{"date":"2018-05-03","open":0.681528,"high":0.692943,"low":0.666986,"close":0.682003},{"date":"2018-05-04","open":0.679961,"high":0.693426,"low":0.667779,"close":0.681086},{"date":"2018-05-07","open":0.681891,"high":0.690295,"low":0.67671,"close":0.683554},{"date":"2018-05-08","open":0.683678,"high":0.691256,"low":0.672978,"close":0.681782},{"date":"2018-05-09","open":0.682431,"high":0.693122,"low":0.676075,"close":0.686356},{"date":"2018-05-10","open":0.687238,"high":0.690007,"low":0.674788,"close":0.678581},{"date":"2018-05-11","open":0.678756,"high":0.687825,"low":0.670977,"close":0.681769},{"date":"2018-05-14","open":0.684393,"high":0.691581,"low":0.671066,"close":0.682959},{"date":"2018-05-15","open":0.683524,"high":0.691033,"low":0.675858,"close":0.682812},{"date":"2018-05-16","open":0.680316,"high":0.686377,"low":0.676689,"close":0.680372},{"date":"2018-05-17","open":0.679927,"high":0.68629,"low":0.673509,"close":0.67955},{"date":"2018-05-18","open":0.676443,"high":0.684595,"low":0.671925,"close":0.682405},{"date":"2018-05-21","open":0.683812,"high":0.692121,"low":0.674117,"close":0.683368},{"date":"2018-05-22","open":0.685218,"high":0.690526,"low":0.677429,"close":0.682131},{"date":"2018-05-23","open":0.681871,"high":0.693169,"low":0.672539,"close":0.683351},{"date":"2018-05-24","open":0.683324,"high":0.695842,"low":0.674767,"close":0.687249},{"date":"2018-05-25","open":0.687771,"high":0.696289,"low":0.682318,"close":0.686719},{"date":"2018-05-29","open":0.685361,"high":0.702304,"low":0.677516,"close":0.684272},{"date":"2018-05-30","open":0.683716,"high":0.690363,"low":0.676653,"close":0.681268},{"date":"2018-05-31","open":0.680859,"high":0.693183,"low":0.675431,"close":0.687566},{"date":"2018-06-01","open":0.686559,"high":0.690516,"low":0.667247,"close":0.669755},{"date":"2018-06-04","open":0.673369,"high":0.684167,"low":0.663419,"close":0.672988},{"date":"2018-06-05","open":0.673262,"high":0.675428,"low":0.664463,"close":0.669944},{"date":"2018-06-06","open":0.670469,"high":0.682335,"low":0.657238,"close":0.670636},{"date":"2018-06-07","open":0.670469,"high":0.688754,"low":0.652206,"close":0.670743},{"date":"2018-06-08","open":0.66988,"high":0.67799,"low":0.664389,"close":0.673565},{"date":"2018-06-11","open":0.672449,"high":0.681882,"low":0.665721,"close":0.674644},{"date":"2018-06-12","open":0.673162,"high":0.68182,"low":0.6672,"close":0.673862},{"date":"2018-06-13","open":0.673778,"high":0.681542,"low":0.666154,"close":0.673988},{"date":"2018-06-14","open":0.672547,"high":0.681738,"low":0.6691,"close":0.677337},{"date":"2018-06-15","open":0.680433,"high":0.686997,"low":0.671107,"close":0.677091},{"date":"2018-06-18","open":0.679872,"high":0.690492,"low":0.665773,"close":0.677174},{"date":"2018-06-19","open":0.678021,"high":0.685558,"low":0.668084,"close":0.676599},{"date":"2018-06-20","open":0.67591,"high":0.682597,"low":0.665979,"close":0.672323},{"date":"2018-06-21","open":0.668297,"high":0.680668,"low":0.659171,"close":0.670037},{"date":"2018-06-22","open":0.672719,"high":0.680577,"low":0.665081,"close":0.67168},{"date":"2018-06-25","open":0.673237,"high":0.696453,"low":0.646228,"close":0.671505},{"date":"2018-06-26","open":0.673412,"high":0.683439,"low":0.662489,"close":0.674692},{"date":"2018-06-27","open":0.673605,"high":0.691965,"low":0.660999,"close":0.678228},{"date":"2018-06-28","open":0.677143,"high":0.688991,"low":0.660683,"close":0.673465},{"date":"2018-06-29","open":0.672452,"high":0.684015,"low":0.667894,"close":0.673977},{"date":"2018-07-02","open":0.67416,"high":0.683184,"low":0.662474,"close":0.670309},{"date":"2018-07-03","open":0.67065,"high":0.680177,"low":0.661799,"close":0.669672},{"date":"2018-07-05","open":0.667323,"high":0.676287,"low":0.662595,"close":0.670237},{"date":"2018-07-06","open":0.674272,"high":0.679968,"low":0.66164,"close":0.672063},{"date":"2018-07-09","open":0.672012,"high":0.682409,"low":0.668634,"close":0.674464},{"date":"2018-07-10","open":0.673339,"high":0.686238,"low":0.667522,"close":0.678295},{"date":"2018-07-11","open":0.681548,"high":0.693184,"low":0.669116,"close":0.677737},{"date":"2018-07-12","open":0.678098,"high":0.683516,"low":0.662842,"close":0.673308},{"date":"2018-07-13","open":0.674988,"high":0.688311,"low":0.662748,"close":0.677092},{"date":"2018-07-16","open":0.678047,"high":0.684874,"low":0.67068,"close":0.678459},{"date":"2018-07-17","open":0.68069,"high":0.693895,"low":0.664828,"close":0.676649},{"date":"2018-07-18","open":0.677038,"high":0.68736,"low":0.668826,"close":0.676233},{"date":"2018-07-19","open":0.676473,"high":0.685216,"low":0.670452,"close":0.680045},{"date":"2018-07-20","open":0.678985,"high":0.686148,"low":0.674801,"close":0.682067},{"date":"2018-07-23","open":0.680503,"high":0.685485,"low":0.671475,"close":0.673739},{"date":"2018-07-24","open":0.675434,"high":0.679132,"low":0.66307,"close":0.668146},{"date":"2018-07-25","open":0.668286,"high":0.680992,"low":0.652884,"close":0.666044},{"date":"2018-07-26","open":0.673852,"high":0.698035,"low":0.658782,"close":0.687178},{"date":"2018-07-27","open":0.675894,"high":0.711361,"low":0.657426,"close":0.693358},{"date":"2018-07-30","open":0.690466,"high":0.715698,"low":0.66547,"close":0.689746},{"date":"2018-07-31","open":0.689026,"high":0.703358,"low":0.676054,"close":0.690606},{"date":"2018-08-01","open":0.691223,"high":0.699471,"low":0.68241,"close":0.687127},{"date":"2018-08-02","open":0.690391,"high":0.703442,"low":0.67758,"close":0.687689},{"date":"2018-08-03","open":0.68952,"high":0.705366,"low":0.681421,"close":0.69493},{"date":"2018-08-06","open":0.694776,"high":0.699516,"low":0.686802,"close":0.693212},{"date":"2018-08-07","open":0.691259,"high":0.696623,"low":0.688506,"close":0.69233},{"date":"2018-08-08","open":0.691532,"high":0.697694,"low":0.686855,"close":0.693483},{"date":"2018-08-09","open":0.692603,"high":0.696965,"low":0.683573,"close":0.687672},{"date":"2018-08-10","open":0.689166,"high":0.696181,"low":0.682899,"close":0.689514},{"date":"2018-08-13","open":0.693462,"high":0.699589,"low":0.684301,"close":0.693045},{"date":"2018-08-14","open":0.69178,"high":0.700084,"low":0.685518,"close":0.690406},{"date":"2018-08-15","open":0.692573,"high":0.705213,"low":0.683772,"close":0.698761},{"date":"2018-08-16","open":0.698574,"high":0.704561,"low":0.687558,"close":0.690815},{"date":"2018-08-17","open":0.690572,"high":0.7015,"low":0.687048,"close":0.695487},{"date":"2018-08-20","open":0.695631,"high":0.699743,"low":0.686408,"close":0.688352},{"date":"2018-08-21","open":0.687805,"high":0.69812,"low":0.678871,"close":0.689547},{"date":"2018-08-22","open":0.690617,"high":0.699778,"low":0.681464,"close":0.690813},{"date":"2018-08-23","open":0.689569,"high":0.697669,"low":0.683482,"close":0.692428},{"date":"2018-08-24","open":0.690874,"high":0.70234,"low":0.679332,"close":0.688634},{"date":"2018-08-27","open":0.689837,"high":0.69274,"low":0.6834,"close":0.687373},{"date":"2018-08-28","open":0.687907,"high":0.692946,"low":0.680045,"close":0.682876},{"date":"2018-08-29","open":0.684518,"high":0.69334,"low":0.673677,"close":0.685231},{"date":"2018-08-30","open":0.685274,"high":0.694028,"low":0.679859,"close":0.686342},{"date":"2018-08-31","open":0.687049,"high":0.691522,"low":0.678869,"close":0.681434},{"date":"2018-09-04","open":0.681241,"high":0.688746,"low":0.67481,"close":0.681671},{"date":"2018-09-05","open":0.681313,"high":0.702867,"low":0.660657,"close":0.675649},{"date":"2018-09-06","open":0.677686,"high":0.687509,"low":0.668355,"close":0.679137},{"date":"2018-09-07","open":0.682352,"high":0.688794,"low":0.669434,"close":0.678384},{"date":"2018-09-10","open":0.677749,"high":0.683319,"low":0.670836,"close":0.680682},{"date":"2018-09-11","open":0.681455,"high":0.692623,"low":0.670772,"close":0.681612},{"date":"2018-09-12","open":0.684581,"high":0.69291,"low":0.676443,"close":0.684811},{"date":"2018-09-13","open":0.685152,"high":0.690722,"low":0.672596,"close":0.679634},{"date":"2018-09-14","open":0.678486,"high":0.685565,"low":0.673385,"close":0.67829},{"date":"2018-09-17","open":0.672046,"high":0.684374,"low":0.662924,"close":0.67529},{"date":"2018-09-18","open":0.672308,"high":0.6815,"low":0.660527,"close":0.670893},{"date":"2018-09-19","open":0.672075,"high":0.685301,"low":0.665056,"close":0.67565},{"date":"2018-09-20","open":0.672743,"high":0.682915,"low":0.663302,"close":0.674105},{"date":"2018-09-21","open":0.675025,"high":0.680248,"low":0.668622,"close":0.676205},{"date":"2018-09-24","open":0.676739,"high":0.685807,"low":0.66296,"close":0.673639},{"date":"2018-09-25","open":0.674612,"high":0.677877,"low":0.66849,"close":0.67342},{"date":"2018-09-26","open":0.673794,"high":0.678484,"low":0.66429,"close":0.671601},{"date":"2018-09-27","open":0.673133,"high":0.678375,"low":0.668843,"close":0.674823},{"date":"2018-09-28","open":0.674425,"high":0.680253,"low":0.668559,"close":0.674228},{"date":"2018-10-01","open":0.671099,"high":0.679367,"low":0.668338,"close":0.673862},{"date":"2018-10-02","open":0.674899,"high":0.682503,"low":0.666741,"close":0.673067},{"date":"2018-10-03","open":0.673474,"high":0.677196,"low":0.665047,"close":0.66943},{"date":"2018-10-04","open":0.67177,"high":0.695652,"low":0.657664,"close":0.678973},{"date":"2018-10-05","open":0.677477,"high":0.695823,"low":0.664856,"close":0.681609},{"date":"2018-10-08","open":0.684979,"high":0.713456,"low":0.661851,"close":0.681312},{"date":"2018-10-09","open":0.6799,"high":0.69326,"low":0.668847,"close":0.678442},{"date":"2018-10-10","open":0.681078,"high":0.727973,"low":0.645918,"close":0.689003},{"date":"2018-10-11","open":0.688877,"high":0.71142,"low":0.662194,"close":0.687522},{"date":"2018-10-12","open":0.690432,"high":0.706525,"low":0.670914,"close":0.685829},{"date":"2018-10-15","open":0.686727,"high":0.70195,"low":0.673307,"close":0.685054},{"date":"2018-10-16","open":0.684379,"high":0.701822,"low":0.666346,"close":0.682164},{"date":"2018-10-17","open":0.685546,"high":0.697933,"low":0.676587,"close":0.686903},{"date":"2018-10-18","open":0.688312,"high":0.704341,"low":0.665718,"close":0.684068},{"date":"2018-10-19","open":0.686222,"high":0.700443,"low":0.671905,"close":0.689845},{"date":"2018-10-22","open":0.691979,"high":0.70111,"low":0.676379,"close":0.687726},{"date":"2018-10-23","open":0.6862,"high":0.712309,"low":0.665538,"close":0.68725},{"date":"2018-10-24","open":0.6894,"high":0.717474,"low":0.658574,"close":0.686085},{"date":"2018-10-25","open":0.687563,"high":0.719943,"low":0.646026,"close":0.688149},{"date":"2018-10-26","open":0.692671,"high":0.714607,"low":0.6722,"close":0.697453},{"date":"2018-10-29","open":0.696831,"high":0.754197,"low":0.653702,"close":0.703151},{"date":"2018-10-30","open":0.691037,"high":0.733932,"low":0.670299,"close":0.707186},{"date":"2018-10-31","open":0.698525,"high":0.719897,"low":0.675085,"close":0.697374},{"date":"2018-11-01","open":0.698879,"high":0.722373,"low":0.68745,"close":0.705173},{"date":"2018-11-02","open":0.709381,"high":0.724456,"low":0.685855,"close":0.706959},{"date":"2018-11-05","open":0.705348,"high":0.721653,"low":0.693366,"close":0.706132},{"date":"2018-11-06","open":0.704282,"high":0.71336,"low":0.696268,"close":0.706955},{"date":"2018-11-07","open":0.703991,"high":0.718251,"low":0.682983,"close":0.695255},{"date":"2018-11-08","open":0.697338,"high":0.706117,"low":0.687781,"close":0.695346},{"date":"2018-11-09","open":0.695342,"high":0.710697,"low":0.684489,"close":0.699981},{"date":"2018-11-12","open":0.700909,"high":0.72279,"low":0.678051,"close":0.701617},{"date":"2018-11-13","open":0.702523,"high":0.718299,"low":0.687318,"close":0.705051},{"date":"2018-11-14","open":0.708117,"high":0.729002,"low":0.684419,"close":0.705993},{"date":"2018-11-15","open":0.704751,"high":0.730253,"low":0.685707,"close":0.706691},{"date":"2018-11-16","open":0.705628,"high":0.718359,"low":0.696431,"close":0.704281},{"date":"2018-11-19","open":0.705738,"high":0.745532,"low":0.67327,"close":0.711961},{"date":"2018-11-20","open":0.716068,"high":0.758343,"low":0.686123,"close":0.71298},{"date":"2018-11-21","open":0.712634,"high":0.729059,"low":0.702983,"close":0.716295},{"date":"2018-11-23","open":0.717168,"high":0.736585,"low":0.711432,"close":0.727656},{"date":"2018-11-26","open":0.725294,"high":0.743249,"low":0.698382,"close":0.708574},{"date":"2018-11-27","open":0.709201,"high":0.719504,"low":0.694778,"close":0.70427},{"date":"2018-11-28","open":0.702923,"high":0.732343,"low":0.676001,"close":0.698932},{"date":"2018-11-29","open":0.696313,"high":0.716724,"low":0.686513,"close":0.707312},{"date":"2018-11-30","open":0.707106,"high":0.726558,"low":0.68741,"close":0.704779},{"date":"2018-12-03","open":0.703849,"high":0.707585,"low":0.685294,"close":0.690937},{"date":"2018-12-04","open":0.690149,"high":0.723124,"low":0.661035,"close":0.691506},{"date":"2018-12-06","open":0.693224,"high":0.726547,"low":0.656341,"close":0.694862},{"date":"2018-12-07","open":0.691039,"high":0.729246,"low":0.658483,"close":0.697761},{"date":"2018-12-10","open":0.699974,"high":0.716425,"low":0.678643,"close":0.696153},{"date":"2018-12-11","open":0.695942,"high":0.714322,"low":0.674876,"close":0.691868},{"date":"2018-12-12","open":0.694902,"high":0.703485,"low":0.668819,"close":0.688002},{"date":"2018-12-13","open":0.688745,"high":0.712355,"low":0.673343,"close":0.691295},{"date":"2018-12-14","open":0.690183,"high":0.707697,"low":0.682164,"close":0.691599},{"date":"2018-12-17","open":0.693592,"high":0.712136,"low":0.675261,"close":0.689945},{"date":"2018-12-18","open":0.688795,"high":0.705786,"low":0.678158,"close":0.692344},{"date":"2018-12-19","open":0.696224,"high":0.735386,"low":0.666427,"close":0.701475},{"date":"2018-12-20","open":0.701293,"high":0.732453,"low":0.675109,"close":0.704723},{"date":"2018-12-21","open":0.701876,"high":0.744743,"low":0.663626,"close":0.709287},{"date":"2018-12-24","open":0.705053,"high":0.728431,"low":0.683223,"close":0.696994},{"date":"2018-12-26","open":0.698977,"high":0.74,"low":0.659517,"close":0.698546},{"date":"2018-12-27","open":0.695673,"high":0.732738,"low":0.670482,"close":0.699613},{"date":"2018-12-28","open":0.701492,"high":0.725486,"low":0.682062,"close":0.703373},{"date":"2018-12-31","open":0.704473,"high":0.710668,"low":0.689048,"close":0.69939},{"date":"2019-01-02","open":0.699564,"high":0.72171,"low":0.679174,"close":0.700538},{"date":"2019-01-03","open":0.699787,"high":0.725384,"low":0.68199,"close":0.707197},{"date":"2019-01-04","open":0.705653,"high":0.729722,"low":0.680418,"close":0.704311},{"date":"2019-01-07","open":0.705293,"high":0.723051,"low":0.694436,"close":0.711536},{"date":"2019-01-08","open":0.72654,"high":0.733103,"low":0.706322,"close":0.711462},{"date":"2019-01-09","open":0.711786,"high":0.721647,"low":0.700178,"close":0.707003},{"date":"2019-01-10","open":0.70875,"high":0.725591,"low":0.69134,"close":0.704087},{"date":"2019-01-11","open":0.702555,"high":0.711828,"low":0.698577,"close":0.704747},{"date":"2019-01-14","open":0.704754,"high":0.71201,"low":0.693655,"close":0.70153},{"date":"2019-01-15","open":0.701567,"high":0.713206,"low":0.685331,"close":0.69886},{"date":"2019-01-16","open":0.700724,"high":0.706718,"low":0.690842,"close":0.694443},{"date":"2019-01-17","open":0.693695,"high":0.699696,"low":0.681587,"close":0.688776},{"date":"2019-01-18","open":0.687494,"high":0.692931,"low":0.674665,"close":0.685644},{"date":"2019-01-22","open":0.690225,"high":0.705894,"low":0.681493,"close":0.692119},{"date":"2019-01-23","open":0.690226,"high":0.706918,"low":0.677161,"close":0.690749},{"date":"2019-01-24","open":0.691009,"high":0.698833,"low":0.681918,"close":0.689224},{"date":"2019-01-25","open":0.687472,"high":0.696055,"low":0.676688,"close":0.683305},{"date":"2019-01-28","open":0.685015,"high":0.694285,"low":0.670763,"close":0.679406},{"date":"2019-01-29","open":0.682302,"high":0.691541,"low":0.668311,"close":0.677575},{"date":"2019-01-30","open":0.679074,"high":0.689845,"low":0.661573,"close":0.674444},{"date":"2019-01-31","open":0.640562,"high":0.652548,"low":0.62591,"close":0.639464},{"date":"2019-02-01","open":0.638662,"high":0.664536,"low":0.630171,"close":0.655611},{"date":"2019-02-04","open":0.652158,"high":0.66379,"low":0.647499,"close":0.658415},{"date":"2019-02-05","open":0.660465,"high":0.665038,"low":0.654499,"close":0.660289},{"date":"2019-02-06","open":0.659512,"high":0.666511,"low":0.653312,"close":0.657176},{"date":"2019-02-07","open":0.655486,"high":0.666635,"low":0.649149,"close":0.655092},{"date":"2019-02-08","open":0.654198,"high":0.662264,"low":0.639431,"close":0.648167},{"date":"2019-02-11","open":0.650998,"high":0.657715,"low":0.642351,"close":0.648549},{"date":"2019-02-12","open":0.648746,"high":0.656129,"low":0.643537,"close":0.648623},{"date":"2019-02-13","open":0.650121,"high":0.659406,"low":0.645653,"close":0.65063},{"date":"2019-02-14","open":0.65136,"high":0.656299,"low":0.644402,"close":0.65129},{"date":"2019-02-15","open":0.650569,"high":0.657248,"low":0.646818,"close":0.652424},{"date":"2019-02-19","open":0.652215,"high":0.65747,"low":0.648856,"close":0.654789},{"date":"2019-02-20","open":0.652518,"high":0.660164,"low":0.646982,"close":0.654561},{"date":"2019-02-21","open":0.655511,"high":0.663389,"low":0.647785,"close":0.656605},{"date":"2019-02-22","open":0.656455,"high":0.665817,"low":0.645799,"close":0.653188},{"date":"2019-02-25","open":0.652933,"high":0.66009,"low":0.646894,"close":0.654039},{"date":"2019-02-26","open":0.653583,"high":0.663814,"low":0.644018,"close":0.656429},{"date":"2019-02-27","open":0.656833,"high":0.665148,"low":0.649659,"close":0.655564},{"date":"2019-02-28","open":0.657147,"high":0.665385,"low":0.652615,"close":0.658985},{"date":"2019-03-01","open":0.658762,"high":0.665291,"low":0.650362,"close":0.657734},{"date":"2019-03-04","open":0.6602,"high":0.67148,"low":0.643107,"close":0.653851},{"date":"2019-03-05","open":0.654201,"high":0.662657,"low":0.651463,"close":0.654009},{"date":"2019-03-06","open":0.655302,"high":0.663184,"low":0.650832,"close":0.658484},{"date":"2019-03-07","open":0.658528,"high":0.669611,"low":0.650686,"close":0.660177},{"date":"2019-03-08","open":0.665995,"high":0.682999,"low":0.650344,"close":0.664128},{"date":"2019-03-11","open":0.664349,"high":0.677482,"low":0.654579,"close":0.667745},{"date":"2019-03-12","open":0.666402,"high":0.676952,"low":0.661131,"close":0.668591},{"date":"2019-03-13","open":0.6669,"high":0.676207,"low":0.657243,"close":0.667265},{"date":"2019-03-14","open":0.667075,"high":0.680225,"low":0.66157,"close":0.671866},{"date":"2019-03-15","open":0.671794,"high":0.685372,"low":0.658876,"close":0.672492},{"date":"2019-03-18","open":0.67123,"high":0.682685,"low":0.664172,"close":0.672599},{"date":"2019-03-19","open":0.673534,"high":0.677072,"low":0.66411,"close":0.669192},{"date":"2019-03-20","open":0.671832,"high":0.679731,"low":0.658403,"close":0.668798},{"date":"2019-03-21","open":0.671867,"high":0.686651,"low":0.646659,"close":0.660533},{"date":"2019-03-22","open":0.659981,"high":0.674874,"low":0.647669,"close":0.66333},{"date":"2019-03-25","open":0.661313,"high":0.674076,"low":0.653359,"close":0.664135},{"date":"2019-03-26","open":0.66007,"high":0.672283,"low":0.658177,"close":0.665695},{"date":"2019-03-27","open":0.664629,"high":0.678685,"low":0.654825,"close":0.663255},{"date":"2019-03-28","open":0.663739,"high":0.667384,"low":0.652743,"close":0.658563},{"date":"2019-03-29","open":0.658506,"high":0.667992,"low":0.654708,"close":0.663368},{"date":"2019-04-01","open":0.661057,"high":0.665696,"low":0.652972,"close":0.657854},{"date":"2019-04-02","open":0.659031,"high":0.6643,"low":0.653479,"close":0.65945},{"date":"2019-04-03","open":0.659855,"high":0.669035,"low":0.65517,"close":0.663207},{"date":"2019-04-04","open":0.664139,"high":0.678859,"low":0.655568,"close":0.667796},{"date":"2019-04-05","open":0.666076,"high":0.671848,"low":0.660741,"close":0.66623},{"date":"2019-04-08","open":0.668378,"high":0.677119,"low":0.661588,"close":0.667668},{"date":"2019-04-09","open":0.665392,"high":0.672298,"low":0.659515,"close":0.667585},{"date":"2019-04-10","open":0.666624,"high":0.672483,"low":0.661988,"close":0.66886},{"date":"2019-04-11","open":0.668529,"high":0.677757,"low":0.661513,"close":0.668785},{"date":"2019-04-12","open":0.669578,"high":0.676211,"low":0.660502,"close":0.668425},{"date":"2019-04-15","open":0.667293,"high":0.676588,"low":0.663679,"close":0.670876},{"date":"2019-04-16","open":0.671,"high":0.6742,"low":0.662116,"close":0.667375},{"date":"2019-04-17","open":0.668426,"high":0.674074,"low":0.664525,"close":0.665726},{"date":"2019-04-18","open":0.663547,"high":0.669966,"low":0.655265,"close":0.664868},{"date":"2019-04-22","open":0.663887,"high":0.671268,"low":0.654232,"close":0.659947},{"date":"2019-04-23","open":0.660107,"high":0.667684,"low":0.653865,"close":0.663929},{"date":"2019-04-24","open":0.663917,"high":0.667312,"low":0.652836,"close":0.658364},{"date":"2019-04-25","open":0.655987,"high":0.662241,"low":0.642293,"close":0.655592},{"date":"2019-04-26","open":0.655395,"high":0.670298,"low":0.648999,"close":0.660491},{"date":"2019-04-29","open":0.66109,"high":0.66908,"low":0.657105,"close":0.664225},{"date":"2019-04-30","open":0.657055,"high":0.661451,"low":0.636756,"close":0.646751},{"date":"2019-05-01","open":0.649431,"high":0.666506,"low":0.635122,"close":0.654432},{"date":"2019-05-02","open":0.654791,"high":0.667595,"low":0.646192,"close":0.651806},{"date":"2019-05-03","open":0.65283,"high":0.657642,"low":0.645107,"close":0.653519},{"date":"2019-05-06","open":0.655141,"high":0.677567,"low":0.635137,"close":0.652671},{"date":"2019-05-07","open":0.650908,"high":0.666859,"low":0.640536,"close":0.653758},{"date":"2019-05-08","open":0.653349,"high":0.663385,"low":0.644395,"close":0.655281},{"date":"2019-05-09","open":0.656745,"high":0.666153,"low":0.640125,"close":0.651461},{"date":"2019-05-10","open":0.651413,"high":0.668794,"low":0.632317,"close":0.649517},{"date":"2019-05-13","open":0.650863,"high":0.660343,"low":0.641302,"close":0.651794},{"date":"2019-05-14","open":0.652982,"high":0.667714,"low":0.638296,"close":0.651419},{"date":"2019-05-15","open":0.652069,"high":0.668114,"low":0.633764,"close":0.653381},{"date":"2019-05-16","open":0.652651,"high":0.661527,"low":0.638291,"close":0.65058},{"date":"2019-05-17","open":0.650273,"high":0.658587,"low":0.641787,"close":0.649733},{"date":"2019-05-20","open":0.652122,"high":0.660731,"low":0.638115,"close":0.644878},{"date":"2019-05-21","open":0.645412,"high":0.649592,"low":0.637585,"close":0.641682},{"date":"2019-05-22","open":0.642198,"high":0.650806,"low":0.631422,"close":0.639315},{"date":"2019-05-23","open":0.641806,"high":0.661418,"low":0.62894,"close":0.646738},{"date":"2019-05-24","open":0.642925,"high":0.652778,"low":0.638276,"close":0.646731},{"date":"2019-05-28","open":0.646719,"high":0.656125,"low":0.633651,"close":0.645977},{"date":"2019-05-29","open":0.647374,"high":0.650694,"low":0.635123,"close":0.641781},{"date":"2019-05-30","open":0.640264,"high":0.646782,"low":0.63243,"close":0.640308},{"date":"2019-05-31","open":0.638582,"high":0.646348,"low":0.632973,"close":0.641497},{"date":"2019-06-03","open":0.641541,"high":0.677752,"low":0.619614,"close":0.654669},{"date":"2019-06-04","open":0.653898,"high":0.671728,"low":0.636203,"close":0.651457},{"date":"2019-06-05","open":0.650177,"high":0.661203,"low":0.633109,"close":0.645399},{"date":"2019-06-06","open":0.647059,"high":0.656831,"low":0.637572,"close":0.647403},{"date":"2019-06-07","open":0.646154,"high":0.661005,"low":0.628771,"close":0.639767},{"date":"2019-06-10","open":0.63881,"high":0.648447,"low":0.63187,"close":0.641939},{"date":"2019-06-11","open":0.642876,"high":0.664326,"low":0.628691,"close":0.645946},{"date":"2019-06-12","open":0.64919,"high":0.656642,"low":0.642292,"close":0.650332},{"date":"2019-06-13","open":0.649585,"high":0.661671,"low":0.636127,"close":0.648354},{"date":"2019-06-14","open":0.652987,"high":0.657775,"low":0.644477,"close":0.652288},{"date":"2019-06-17","open":0.650307,"high":0.660415,"low":0.645868,"close":0.654167},{"date":"2019-06-18","open":0.652083,"high":0.66911,"low":0.638894,"close":0.654071},{"date":"2019-06-19","open":0.654445,"high":0.662795,"low":0.649259,"close":0.656828},{"date":"2019-06-20","open":0.654712,"high":0.662629,"low":0.641576,"close":0.651224},{"date":"2019-06-21","open":0.651832,"high":0.661107,"low":0.645758,"close":0.655802},{"date":"2019-06-24","open":0.656761,"high":0.659035,"low":0.646649,"close":0.655296},{"date":"2019-06-25","open":0.657082,"high":0.675131,"low":0.640569,"close":0.659454},{"date":"2019-06-26","open":0.656969,"high":0.663064,"low":0.650371,"close":0.65465},{"date":"2019-06-27","open":0.655845,"high":0.662058,"low":0.64618,"close":0.655802},{"date":"2019-06-28","open":0.653617,"high":0.664103,"low":0.64386,"close":0.656069},{"date":"2019-07-01","open":0.649394,"high":0.66274,"low":0.639801,"close":0.652022},{"date":"2019-07-02","open":0.652353,"high":0.658034,"low":0.640429,"close":0.647818},{"date":"2019-07-03","open":0.649446,"high":0.65363,"low":0.643474,"close":0.647686},{"date":"2019-07-05","open":0.647735,"high":0.657884,"low":0.63977,"close":0.649151},{"date":"2019-07-08","open":0.652721,"high":0.655422,"low":0.644687,"close":0.649596},{"date":"2019-07-09","open":0.650174,"high":0.660074,"low":0.640599,"close":0.650216},{"date":"2019-07-10","open":0.651348,"high":0.657523,"low":0.64446,"close":0.651137},{"date":"2019-07-11","open":0.648847,"high":0.65539,"low":0.644034,"close":0.649396},{"date":"2019-07-12","open":0.649441,"high":0.656447,"low":0.639594,"close":0.645096},{"date":"2019-07-15","open":0.643799,"high":0.650045,"low":0.641292,"close":0.646347},{"date":"2019-07-16","open":0.646487,"high":0.657005,"low":0.636888,"close":0.648218},{"date":"2019-07-17","open":0.64732,"high":0.654666,"low":0.642834,"close":0.650792},{"date":"2019-07-18","open":0.649564,"high":0.657422,"low":0.644112,"close":0.652251},{"date":"2019-07-19","open":0.650753,"high":0.660228,"low":0.640976,"close":0.650363},{"date":"2019-07-22","open":0.648731,"high":0.655558,"low":0.641251,"close":0.64811},{"date":"2019-07-23","open":0.646036,"high":0.654641,"low":0.638542,"close":0.648457},{"date":"2019-07-24","open":0.649926,"high":0.663688,"low":0.639493,"close":0.654166},{"date":"2019-07-25","open":0.656679,"high":0.662908,"low":0.645425,"close":0.650045},{"date":"2019-07-26","open":0.650071,"high":0.656312,"low":0.645471,"close":0.651221},{"date":"2019-07-29","open":0.649513,"high":0.656385,"low":0.644937,"close":0.650974},{"date":"2019-07-30","open":0.653469,"high":0.665747,"low":0.641959,"close":0.65261},{"date":"2019-07-31","open":0.652349,"high":0.685197,"low":0.631085,"close":0.653763},{"date":"2019-08-01","open":0.654145,"high":0.671477,"low":0.637893,"close":0.653523},{"date":"2019-08-02","open":0.654412,"high":0.670995,"low":0.641064,"close":0.658452},{"date":"2019-08-05","open":0.661577,"high":0.68334,"low":0.635751,"close":0.657452},{"date":"2019-08-06","open":0.656188,"high":0.664732,"low":0.641637,"close":0.651655},{"date":"2019-08-07","open":0.651101,"high":0.675235,"low":0.630889,"close":0.650997},{"date":"2019-08-08","open":0.652426,"high":0.662555,"low":0.634961,"close":0.647029},{"date":"2019-08-09","open":0.652136,"high":0.659514,"low":0.64229,"close":0.651209},{"date":"2019-08-12","open":0.650321,"high":0.664398,"low":0.638592,"close":0.653111},{"date":"2019-08-13","open":0.646296,"high":0.667612,"low":0.63264,"close":0.650603},{"date":"2019-08-14","open":0.653176,"high":0.666729,"low":0.63552,"close":0.649485},{"date":"2019-08-15","open":0.647133,"high":0.660301,"low":0.635255,"close":0.648314},{"date":"2019-08-16","open":0.64732,"high":0.652873,"low":0.642122,"close":0.649621},{"date":"2019-08-19","open":0.651336,"high":0.655572,"low":0.639408,"close":0.646384},{"date":"2019-08-20","open":0.644504,"high":0.654812,"low":0.638468,"close":0.646982},{"date":"2019-08-21","open":0.646152,"high":0.650542,"low":0.638922,"close":0.641608},{"date":"2019-08-22","open":0.644961,"high":0.658802,"low":0.631376,"close":0.641415},{"date":"2019-08-23","open":0.64125,"high":0.667999,"low":0.617675,"close":0.644489},{"date":"2019-08-26","open":0.641771,"high":0.650854,"low":0.634338,"close":0.642441},{"date":"2019-08-27","open":0.644359,"high":0.651813,"low":0.633989,"close":0.644809},{"date":"2019-08-28","open":0.643062,"high":0.654754,"low":0.631724,"close":0.642143},{"date":"2019-08-29","open":0.641993,"high":0.650423,"low":0.635896,"close":0.643862},{"date":"2019-08-30","open":0.644007,"high":0.653607,"low":0.634966,"close":0.642641},{"date":"2019-09-03","open":0.644737,"high":0.650808,"low":0.63322,"close":0.639749},{"date":"2019-09-04","open":0.639743,"high":0.645756,"low":0.629084,"close":0.635337},{"date":"2019-09-05","open":0.632919,"high":0.64116,"low":0.624889,"close":0.632464},{"date":"2019-09-06","open":0.632801,"high":0.643717,"low":0.629713,"close":0.637449},{"date":"2019-09-09","open":0.636887,"high":0.667797,"low":0.611223,"close":0.640704},{"date":"2019-09-10","open":0.637698,"high":0.664719,"low":0.617442,"close":0.64756},{"date":"2019-09-11","open":0.645279,"high":0.660958,"low":0.632065,"close":0.648194},{"date":"2019-09-12","open":0.646878,"high":0.656722,"low":0.633784,"close":0.643922},{"date":"2019-09-13","open":0.642649,"high":0.654739,"low":0.632824,"close":0.641539},{"date":"2019-09-16","open":0.644202,"high":0.649774,"low":0.636459,"close":0.64255},{"date":"2019-09-17","open":0.644072,"high":0.650703,"low":0.628217,"close":0.638733},{"date":"2019-09-18","open":0.639845,"high":0.655155,"low":0.624273,"close":0.637186},{"date":"2019-09-19","open":0.638498,"high":0.645479,"low":0.63135,"close":0.637744},{"date":"2019-09-20","open":0.638612,"high":0.655679,"low":0.624394,"close":0.641885},{"date":"2019-09-23","open":0.63966,"high":0.649074,"low":0.631219,"close":0.640344},{"date":"2019-09-24","open":0.638936,"high":0.658589,"low":0.625,"close":0.643553},{"date":"2019-09-25","open":0.643108,"high":0.658903,"low":0.631488,"close":0.64264},{"date":"2019-09-26","open":0.642865,"high":0.647214,"low":0.633931,"close":0.641316},{"date":"2019-09-27","open":0.641635,"high":0.660578,"low":0.625331,"close":0.646528},{"date":"2019-09-30","open":0.642717,"high":0.651456,"low":0.632227,"close":0.633391},{"date":"2019-10-01","open":0.637298,"high":0.647386,"low":0.631537,"close":0.643279},{"date":"2019-10-02","open":0.643795,"high":0.658769,"low":0.626868,"close":0.642128},{"date":"2019-10-03","open":0.64299,"high":0.664875,"low":0.627951,"close":0.64434},{"date":"2019-10-04","open":0.648139,"high":0.655818,"low":0.635529,"close":0.642122},{"date":"2019-10-07","open":0.643765,"high":0.649717,"low":0.635466,"close":0.642566},{"date":"2019-10-08","open":0.643281,"high":0.655088,"low":0.634056,"close":0.645599},{"date":"2019-10-09","open":0.644947,"high":0.653024,"low":0.635718,"close":0.642374},{"date":"2019-10-10","open":0.640337,"high":0.648455,"low":0.631903,"close":0.638644},{"date":"2019-10-11","open":0.640369,"high":0.651352,"low":0.631607,"close":0.641731},{"date":"2019-10-14","open":0.639069,"high":0.647445,"low":0.635806,"close":0.641725},{"date":"2019-10-15","open":0.642581,"high":0.650203,"low":0.634198,"close":0.641693},{"date":"2019-10-16","open":0.642079,"high":0.64869,"low":0.631724,"close":0.639199},{"date":"2019-10-17","open":0.640379,"high":0.649404,"low":0.632934,"close":0.643521},{"date":"2019-10-18","open":0.646345,"high":0.660245,"low":0.630873,"close":0.649263},{"date":"2019-10-21","open":0.647225,"high":0.65577,"low":0.636427,"close":0.643201},{"date":"2019-10-22","open":0.64387,"high":0.681162,"low":0.620229,"close":0.653985},{"date":"2019-10-23","open":0.650944,"high":0.666009,"low":0.644158,"close":0.656776},{"date":"2019-10-24","open":0.657991,"high":0.671081,"low":0.64382,"close":0.655479},{"date":"2019-10-25","open":0.656989,"high":0.674612,"low":0.637446,"close":0.65824},{"date":"2019-10-28","open":0.654798,"high":0.663964,"low":0.64636,"close":0.65176},{"date":"2019-10-29","open":0.647695,"high":0.659148,"low":0.637357,"close":0.647599},{"date":"2019-10-30","open":0.647357,"high":0.657216,"low":0.635708,"close":0.646762},{"date":"2019-10-31","open":0.648564,"high":0.653312,"low":0.637823,"close":0.646147},{"date":"2019-11-01","open":0.645627,"high":0.656671,"low":0.640394,"close":0.648378},{"date":"2019-11-04","open":0.648803,"high":0.661325,"low":0.633539,"close":0.647595},{"date":"2019-11-05","open":0.647631,"high":0.668952,"low":0.632533,"close":0.655651},{"date":"2019-11-06","open":0.652497,"high":0.662712,"low":0.64836,"close":0.655043},{"date":"2019-11-07","open":0.656803,"high":0.669421,"low":0.642904,"close":0.654093},{"date":"2019-11-08","open":0.656533,"high":0.660471,"low":0.646663,"close":0.65106},{"date":"2019-11-11","open":0.653655,"high":0.660514,"low":0.64302,"close":0.648159},{"date":"2019-11-12","open":0.648199,"high":0.656562,"low":0.64,"close":0.648553},{"date":"2019-11-13","open":0.648801,"high":0.657745,"low":0.634315,"close":0.645197},{"date":"2019-11-14","open":0.645161,"high":0.649693,"low":0.63677,"close":0.642814},{"date":"2019-11-15","open":0.641498,"high":0.649624,"low":0.637522,"close":0.640252},{"date":"2019-11-18","open":0.641321,"high":0.647701,"low":0.635199,"close":0.639678},{"date":"2019-11-19","open":0.640772,"high":0.651313,"low":0.628795,"close":0.640601},{"date":"2019-11-20","open":0.639684,"high":0.647741,"low":0.626803,"close":0.636555},{"date":"2019-11-21","open":0.636578,"high":0.641102,"low":0.625855,"close":0.632413},{"date":"2019-11-22","open":0.632412,"high":0.641762,"low":0.625,"close":0.635135},{"date":"2019-11-25","open":0.635211,"high":0.639232,"low":0.62324,"close":0.62922},{"date":"2019-11-26","open":0.628977,"high":0.635536,"low":0.623465,"close":0.630831},{"date":"2019-11-27","open":0.633152,"high":0.638746,"low":0.624178,"close":0.632053},{"date":"2019-11-29","open":0.633739,"high":0.636909,"low":0.625802,"close":0.631386},{"date":"2019-12-02","open":0.63402,"high":0.649442,"low":0.618641,"close":0.634587},{"date":"2019-12-03","open":0.637491,"high":0.647034,"low":0.624687,"close":0.633599},{"date":"2019-12-04","open":0.633137,"high":0.638893,"low":0.623127,"close":0.629619},{"date":"2019-12-05","open":0.62945,"high":0.63558,"low":0.618904,"close":0.627531},{"date":"2019-12-06","open":0.625158,"high":0.632698,"low":0.619966,"close":0.627307},{"date":"2019-12-09","open":0.628998,"high":0.635746,"low":0.62311,"close":0.63281},{"date":"2019-12-10","open":0.631661,"high":0.636578,"low":0.626874,"close":0.63151},{"date":"2019-12-11","open":0.631799,"high":0.635452,"low":0.624104,"close":0.627512},{"date":"2019-12-12","open":0.62663,"high":0.635966,"low":0.617694,"close":0.62503},{"date":"2019-12-13","open":0.627601,"high":0.640166,"low":0.613901,"close":0.625283},{"date":"2019-12-16","open":0.625038,"high":0.62932,"low":0.620309,"close":0.627155},{"date":"2019-12-17","open":0.624791,"high":0.635804,"low":0.61675,"close":0.626757},{"date":"2019-12-18","open":0.628455,"high":0.632558,"low":0.621931,"close":0.627333},{"date":"2019-12-19","open":0.626507,"high":0.634388,"low":0.618754,"close":0.626962},{"date":"2019-12-20","open":0.624189,"high":0.633975,"low":0.619864,"close":0.629668},{"date":"2019-12-23","open":0.629812,"high":0.634164,"low":0.623687,"close":0.629327},{"date":"2019-12-24","open":0.627937,"high":0.633918,"low":0.626563,"close":0.63053},{"date":"2019-12-26","open":0.630271,"high":0.635259,"low":0.626983,"close":0.632219},{"date":"2019-12-27","open":0.632467,"high":0.63683,"low":0.625046,"close":0.629747},{"date":"2019-12-30","open":0.629292,"high":0.641696,"low":0.621558,"close":0.630895},{"date":"2019-12-31","open":0.631746,"high":0.635629,"low":0.624026,"close":0.629291},{"date":"2020-01-02","open":0.629035,"high":0.638197,"low":0.621751,"close":0.629948},{"date":"2020-01-03","open":0.629166,"high":0.639518,"low":0.621387,"close":0.631095},{"date":"2020-01-06","open":0.63223,"high":0.63918,"low":0.621113,"close":0.628058},{"date":"2020-01-07","open":0.628322,"high":0.63392,"low":0.621663,"close":0.628527},{"date":"2020-01-08","open":0.629995,"high":0.640578,"low":0.615084,"close":0.62904},{"date":"2020-01-09","open":0.626054,"high":0.62957,"low":0.619155,"close":0.625202},{"date":"2020-01-10","open":0.621028,"high":0.630207,"low":0.619042,"close":0.622714},{"date":"2020-01-13","open":0.620698,"high":0.62512,"low":0.615511,"close":0.619682},{"date":"2020-01-14","open":0.62224,"high":0.63561,"low":0.616712,"close":0.631116},{"date":"2020-01-15","open":0.631026,"high":0.643486,"low":0.621797,"close":0.6358},{"date":"2020-01-16","open":0.633071,"high":0.639703,"low":0.623669,"close":0.627381},{"date":"2020-01-17","open":0.627695,"high":0.641367,"low":0.617165,"close":0.632454},{"date":"2020-01-21","open":0.633138,"high":0.648201,"low":0.625806,"close":0.643898},{"date":"2020-01-22","open":0.638591,"high":0.648309,"low":0.634322,"close":0.641053},{"date":"2020-01-23","open":0.639692,"high":0.646562,"low":0.631207,"close":0.635485},{"date":"2020-01-24","open":0.635147,"high":0.646614,"low":0.624324,"close":0.633361},{"date":"2020-01-27","open":0.634719,"high":0.650656,"low":0.623434,"close":0.638724},{"date":"2020-01-28","open":0.64088,"high":0.646168,"low":0.627581,"close":0.633372},{"date":"2020-01-29","open":0.632508,"high":0.650062,"low":0.624183,"close":0.639548},{"date":"2020-01-30","open":0.639498,"high":0.65564,"low":0.626178,"close":0.641712},{"date":"2020-01-31","open":0.623538,"high":0.648585,"low":0.611046,"close":0.629771},{"date":"2020-02-03","open":0.627164,"high":0.635179,"low":0.614016,"close":0.618791},{"date":"2020-02-04","open":0.619973,"high":0.62803,"low":0.609604,"close":0.618498},{"date":"2020-02-05","open":0.613433,"high":0.634235,"low":0.596866,"close":0.617721},{"date":"2020-02-06","open":0.616574,"high":0.624481,"low":0.611297,"close":0.616581},{"date":"2020-02-07","open":0.615793,"high":0.625495,"low":0.609641,"close":0.62},{"date":"2020-02-10","open":0.620263,"high":0.633252,"low":0.611178,"close":0.623683},{"date":"2020-02-11","open":0.619403,"high":0.629952,"low":0.606938,"close":0.616282},{"date":"2020-02-12","open":0.619672,"high":0.632252,"low":0.612947,"close":0.62078},{"date":"2020-02-13","open":0.621769,"high":0.627676,"low":0.609922,"close":0.617556},{"date":"2020-02-14","open":0.617229,"high":0.625404,"low":0.609928,"close":0.616777},{"date":"2020-02-18","open":0.614718,"high":0.621346,"low":0.610201,"close":0.618919},{"date":"2020-02-19","open":0.617809,"high":0.625077,"low":0.609722,"close":0.619079},{"date":"2020-02-20","open":0.613554,"high":0.631901,"low":0.599798,"close":0.613877},{"date":"2020-02-21","open":0.612757,"high":0.626382,"low":0.603158,"close":0.614689},{"date":"2020-02-24","open":0.623256,"high":0.64928,"low":0.589087,"close":0.612283},{"date":"2020-02-25","open":0.618628,"high":0.664616,"low":0.580763,"close":0.622008},{"date":"2020-02-26","open":0.629139,"high":0.649602,"low":0.607457,"close":0.628137},{"date":"2020-02-27","open":0.63895,"high":0.663273,"low":0.605144,"close":0.629802},{"date":"2020-02-28","open":0.632217,"high":0.666533,"low":0.595682,"close":0.626219},{"date":"2020-03-02","open":0.623373,"high":0.66487,"low":0.596495,"close":0.627013},{"date":"2020-03-03","open":0.614133,"high":0.667194,"low":0.586478,"close":0.636062},{"date":"2020-03-04","open":0.636421,"high":0.664355,"low":0.614828,"close":0.642578},{"date":"2020-03-05","open":0.646715,"high":0.665834,"low":0.621472,"close":0.643071},{"date":"2020-03-06","open":0.649262,"high":0.66754,"low":0.623092,"close":0.642347},{"date":"2020-03-09","open":0.646075,"high":0.687534,"low":0.602743,"close":0.653143},{"date":"2020-03-10","open":0.649266,"high":0.694704,"low":0.611956,"close":0.650818},{"date":"2020-03-11","open":0.650852,"high":0.678782,"low":0.621077,"close":0.641125},{"date":"2020-03-12","open":0.648182,"high":0.7139,"low":0.59808,"close":0.662857},{"date":"2020-03-13","open":0.651982,"high":0.718208,"low":0.600711,"close":0.651198},{"date":"2020-03-16","open":0.644548,"high":0.721059,"low":0.574167,"close":0.645067},{"date":"2020-03-17","open":0.647663,"high":0.705725,"low":0.595808,"close":0.663738},{"date":"2020-03-18","open":0.667716,"high":0.706688,"low":0.610214,"close":0.651428},{"date":"2020-03-19","open":0.655864,"high":0.743323,"low":0.593166,"close":0.670262},{"date":"2020-03-20","open":0.655961,"high":0.753619,"low":0.617193,"close":0.694494},{"date":"2020-03-23","open":0.695248,"high":0.716786,"low":0.620966,"close":0.667683},{"date":"2020-03-24","open":0.670804,"high":0.722093,"low":0.602164,"close":0.651833},{"date":"2020-03-25","open":0.642678,"high":0.6997,"low":0.576718,"close":0.63077},{"date":"2020-03-26","open":0.628461,"high":0.671087,"low":0.608668,"close":0.64169},{"date":"2020-03-27","open":0.643702,"high":0.682877,"low":0.617605,"close":0.652372},{"date":"2020-03-30","open":0.655034,"high":0.677989,"low":0.632016,"close":0.653781},{"date":"2020-03-31","open":0.659233,"high":0.697652,"low":0.633494,"close":0.666998},{"date":"2020-04-01","open":0.676886,"high":0.696037,"low":0.638633,"close":0.669743},{"date":"2020-04-02","open":0.667849,"high":0.696503,"low":0.632034,"close":0.658866},{"date":"2020-04-03","open":0.656427,"high":0.684816,"low":0.627814,"close":0.640636},{"date":"2020-04-06","open":0.635,"high":0.682893,"low":0.592453,"close":0.637136},{"date":"2020-04-07","open":0.631228,"high":0.691736,"low":0.594266,"close":0.650726},{"date":"2020-04-08","open":0.651442,"high":0.679773,"low":0.617662,"close":0.645654},{"date":"2020-04-09","open":0.640679,"high":0.661848,"low":0.626268,"close":0.644729},{"date":"2020-04-13","open":0.642282,"high":0.673783,"low":0.618348,"close":0.641718},{"date":"2020-04-14","open":0.641359,"high":0.651672,"low":0.619758,"close":0.645021},{"date":"2020-04-15","open":0.647576,"high":0.662546,"low":0.627306,"close":0.645407},{"date":"2020-04-16","open":0.646736,"high":0.686527,"low":0.618445,"close":0.65821},{"date":"2020-04-17","open":0.656922,"high":0.679854,"low":0.63272,"close":0.652152},{"date":"2020-04-20","open":0.657459,"high":0.670605,"low":0.635935,"close":0.652366},{"date":"2020-04-21","open":0.656801,"high":0.665998,"low":0.638157,"close":0.65429},{"date":"2020-04-22","open":0.654816,"high":0.668127,"low":0.630008,"close":0.648437},{"date":"2020-04-23","open":0.647211,"high":0.667568,"low":0.633374,"close":0.650277},{"date":"2020-04-24","open":0.651782,"high":0.667445,"low":0.63122,"close":0.646622},{"date":"2020-04-27","open":0.648105,"high":0.664136,"low":0.634314,"close":0.647858},{"date":"2020-04-28","open":0.647189,"high":0.665538,"low":0.624904,"close":0.647203},{"date":"2020-04-29","open":0.635123,"high":0.659705,"low":0.617895,"close":0.640805},{"date":"2020-04-30","open":0.652875,"high":0.665045,"low":0.630828,"close":0.649962},{"date":"2020-05-01","open":0.649237,"high":0.67228,"low":0.636045,"close":0.653308},{"date":"2020-05-04","open":0.651412,"high":0.67275,"low":0.635835,"close":0.6542},{"date":"2020-05-05","open":0.646908,"high":0.662642,"low":0.641569,"close":0.651288},{"date":"2020-05-06","open":0.648902,"high":0.664739,"low":0.642259,"close":0.656218},{"date":"2020-05-07","open":0.654224,"high":0.66722,"low":0.643335,"close":0.656157},{"date":"2020-05-08","open":0.652893,"high":0.66458,"low":0.647872,"close":0.655325},{"date":"2020-05-11","open":0.657853,"high":0.664986,"low":0.641526,"close":0.652704},{"date":"2020-05-12","open":0.65452,"high":0.67616,"low":0.63532,"close":0.659549},{"date":"2020-05-13","open":0.655527,"high":0.685454,"low":0.634042,"close":0.657936},{"date":"2020-05-14","open":0.651147,"high":0.685899,"low":0.626243,"close":0.652339},{"date":"2020-05-15","open":0.652007,"high":0.67379,"low":0.64079,"close":0.657812},{"date":"2020-05-18","open":0.658586,"high":0.676596,"low":0.641823,"close":0.660159},{"date":"2020-05-19","open":0.660995,"high":0.676545,"low":0.635384,"close":0.651326},{"date":"2020-05-20","open":0.652578,"high":0.66011,"low":0.638917,"close":0.648795},{"date":"2020-05-21","open":0.646357,"high":0.661383,"low":0.633548,"close":0.647794},{"date":"2020-05-22","open":0.647326,"high":0.653118,"low":0.637567,"close":0.64718},{"date":"2020-05-26","open":0.642768,"high":0.65003,"low":0.632,"close":0.636996},{"date":"2020-05-27","open":0.639178,"high":0.665172,"low":0.618646,"close":0.643226},{"date":"2020-05-28","open":0.643033,"high":0.663532,"low":0.621645,"close":0.642607},{"date":"2020-05-29","open":0.64404,"high":0.65828,"low":0.634891,"close":0.648875},{"date":"2020-06-01","open":0.647307,"high":0.657536,"low":0.638553,"close":0.644824},{"date":"2020-06-02","open":0.642447,"high":0.654712,"low":0.636765,"close":0.646793},{"date":"2020-06-03","open":0.64816,"high":0.655637,"low":0.634741,"close":0.641124},{"date":"2020-06-04","open":0.641632,"high":0.656311,"low":0.629835,"close":0.642532},{"date":"2020-06-05","open":0.639484,"high":0.653591,"low":0.626177,"close":0.640022},{"date":"2020-06-08","open":0.641613,"high":0.651229,"low":0.628643,"close":0.643021},{"date":"2020-06-09","open":0.640325,"high":0.654348,"low":0.632405,"close":0.639122},{"date":"2020-06-10","open":0.639905,"high":0.651584,"low":0.629469,"close":0.640204},{"date":"2020-06-11","open":0.639782,"high":0.674638,"low":0.615844,"close":0.648515},{"date":"2020-06-12","open":0.649988,"high":0.670356,"low":0.626188,"close":0.645623},{"date":"2020-06-15","open":0.644828,"high":0.666597,"low":0.622943,"close":0.645287},{"date":"2020-06-16","open":0.643523,"high":0.661024,"low":0.620531,"close":0.633473},{"date":"2020-06-17","open":0.634951,"high":0.644615,"low":0.627878,"close":0.637214},{"date":"2020-06-18","open":0.638108,"high":0.646423,"low":0.629662,"close":0.636083},{"date":"2020-06-19","open":0.636155,"high":0.664755,"low":0.61832,"close":0.648229},{"date":"2020-06-22","open":0.640821,"high":0.659524,"low":0.627283,"close":0.640389},{"date":"2020-06-23","open":0.639188,"high":0.65748,"low":0.630802,"close":0.645106},{"date":"2020-06-24","open":0.645967,"high":0.673855,"low":0.624149,"close":0.651032},{"date":"2020-06-25","open":0.649646,"high":0.668249,"low":0.636415,"close":0.650918},{"date":"2020-06-26","open":0.650431,"high":0.671335,"low":0.634263,"close":0.654144},{"date":"2020-06-29","open":0.65185,"high":0.671401,"low":0.638922,"close":0.65333},{"date":"2020-06-30","open":0.653349,"high":0.665785,"low":0.641133,"close":0.653263},{"date":"2020-07-01","open":0.654987,"high":0.661934,"low":0.635275,"close":0.643424},{"date":"2020-07-02","open":0.644038,"high":0.656865,"low":0.635407,"close":0.647014},{"date":"2020-07-06","open":0.648068,"high":0.656991,"low":0.63673,"close":0.647184},{"date":"2020-07-07","open":0.649131,"high":0.664329,"low":0.629683,"close":0.647528},{"date":"2020-07-08","open":0.6483,"high":0.657431,"low":0.640446,"close":0.649908},{"date":"2020-07-09","open":0.650824,"high":0.672804,"low":0.631651,"close":0.652466},{"date":"2020-07-10","open":0.651871,"high":0.661475,"low":0.637931,"close":0.651211},{"date":"2020-07-13","open":0.650003,"high":0.673023,"low":0.631907,"close":0.651389},{"date":"2020-07-14","open":0.648973,"high":0.670258,"low":0.625811,"close":0.646697},{"date":"2020-07-15","open":0.644323,"high":0.656193,"low":0.634025,"close":0.642909},{"date":"2020-07-16","open":0.644717,"high":0.654746,"low":0.63427,"close":0.646401},{"date":"2020-07-17","open":0.64571,"high":0.653185,"low":0.632682,"close":0.641617},{"date":"2020-07-20","open":0.645005,"high":0.660705,"low":0.614845,"close":0.636203},{"date":"2020-07-21","open":0.638978,"high":0.65351,"low":0.623085,"close":0.638752},{"date":"2020-07-22","open":0.637653,"high":0.645831,"low":0.625857,"close":0.634585},{"date":"2020-07-23","open":0.632882,"high":0.650913,"low":0.619184,"close":0.637076},{"date":"2020-07-24","open":0.638443,"high":0.648453,"low":0.624433,"close":0.635833},{"date":"2020-07-27","open":0.635576,"high":0.646396,"low":0.626452,"close":0.637538},{"date":"2020-07-28","open":0.64081,"high":0.651472,"low":0.634139,"close":0.642249},{"date":"2020-07-29","open":0.634122,"high":0.653985,"low":0.619425,"close":0.64203},{"date":"2020-07-30","open":0.642105,"high":0.648627,"low":0.614155,"close":0.628026},{"date":"2020-07-31","open":0.627161,"high":0.637054,"low":0.610919,"close":0.61712},{"date":"2020-08-03","open":0.61672,"high":0.625089,"low":0.60673,"close":0.610032},{"date":"2020-08-04","open":0.611616,"high":0.620186,"low":0.60211,"close":0.611629},{"date":"2020-08-05","open":0.611815,"high":0.62741,"low":0.585719,"close":0.597866},{"date":"2020-08-06","open":0.598595,"high":0.610371,"low":0.588099,"close":0.602078},{"date":"2020-08-07","open":0.602409,"high":0.611181,"low":0.594828,"close":0.598622},{"date":"2020-08-10","open":0.600141,"high":0.616137,"low":0.592376,"close":0.609483},{"date":"2020-08-11","open":0.608677,"high":0.627017,"low":0.586878,"close":0.601966},{"date":"2020-08-12","open":0.605489,"high":0.613826,"low":0.598189,"close":0.606599},{"date":"2020-08-13","open":0.604823,"high":0.614029,"low":0.597368,"close":0.605721},{"date":"2020-08-14","open":0.604938,"high":0.609803,"low":0.597516,"close":0.601714},{"date":"2020-08-17","open":0.603364,"high":0.613628,"low":0.593877,"close":0.603912},{"date":"2020-08-18","open":0.605633,"high":0.613145,"low":0.593905,"close":0.601239},{"date":"2020-08-19","open":0.602715,"high":0.614667,"low":0.59469,"close":0.604663},{"date":"2020-08-20","open":0.605409,"high":0.619159,"low":0.590533,"close":0.605212},{"date":"2020-08-21","open":0.60503,"high":0.61059,"low":0.600177,"close":0.605547},{"date":"2020-08-24","open":0.604108,"high":0.609446,"low":0.595265,"close":0.600658},{"date":"2020-08-25","open":0.601056,"high":0.606414,"low":0.589852,"close":0.598573},{"date":"2020-08-26","open":0.597989,"high":0.61013,"low":0.588436,"close":0.598997},{"date":"2020-08-27","open":0.600489,"high":0.605226,"low":0.583939,"close":0.592781},{"date":"2020-08-28","open":0.59304,"high":0.606918,"low":0.57514,"close":0.589178},{"date":"2020-08-31","open":0.587895,"high":0.603763,"low":0.57704,"close":0.591837},{"date":"2020-09-01","open":0.593246,"high":0.604961,"low":0.587358,"close":0.597786},{"date":"2020-09-02","open":0.599149,"high":0.610054,"low":0.591178,"close":0.600166},{"date":"2020-09-03","open":0.599576,"high":0.629813,"low":0.576949,"close":0.607725},{"date":"2020-09-04","open":0.607843,"high":0.644618,"low":0.576818,"close":0.610907},{"date":"2020-09-08","open":0.610719,"high":0.618691,"low":0.593399,"close":0.606645},{"date":"2020-09-09","open":0.605679,"high":0.620664,"low":0.589188,"close":0.600813},{"date":"2020-09-10","open":0.598131,"high":0.625113,"low":0.580796,"close":0.605443},{"date":"2020-09-11","open":0.602253,"high":0.618405,"low":0.594276,"close":0.607845},{"date":"2020-09-14","open":0.607069,"high":0.617957,"low":0.597471,"close":0.605375},{"date":"2020-09-15","open":0.603227,"high":0.615042,"low":0.595383,"close":0.60562},{"date":"2020-09-16","open":0.605778,"high":0.611407,"low":0.592273,"close":0.600059},{"date":"2020-09-17","open":0.601679,"high":0.611845,"low":0.587688,"close":0.604749},{"date":"2020-09-18","open":0.607522,"high":0.617092,"low":0.591311,"close":0.604337},{"date":"2020-09-21","open":0.606762,"high":0.627318,"low":0.587029,"close":0.602257},{"date":"2020-09-22","open":0.601165,"high":0.61736,"low":0.585662,"close":0.598133},{"date":"2020-09-23","open":0.599689,"high":0.621665,"low":0.580511,"close":0.602009},{"date":"2020-09-24","open":0.603806,"high":0.615449,"low":0.583862,"close":0.595716},{"date":"2020-09-25","open":0.598864,"high":0.615151,"low":0.580275,"close":0.59452},{"date":"2020-09-28","open":0.596031,"high":0.600697,"low":0.586752,"close":0.59198},{"date":"2020-09-29","open":0.592748,"high":0.602644,"low":0.585143,"close":0.593165},{"date":"2020-09-30","open":0.596525,"high":0.602045,"low":0.578757,"close":0.59133},{"date":"2020-10-01","open":0.590843,"high":0.603033,"low":0.581598,"close":0.592218},{"date":"2020-10-02","open":0.591244,"high":0.603643,"low":0.582003,"close":0.594575},{"date":"2020-10-05","open":0.593274,"high":0.600791,"low":0.585725,"close":0.592979},{"date":"2020-10-06","open":0.596708,"high":0.610017,"low":0.576597,"close":0.594049},{"date":"2020-10-07","open":0.591023,"high":0.595845,"low":0.58027,"close":0.588747},{"date":"2020-10-08","open":0.591287,"high":0.593481,"low":0.581639,"close":0.588092},{"date":"2020-10-09","open":0.586224,"high":0.596772,"low":0.576409,"close":0.586396},{"date":"2020-10-12","open":0.58293,"high":0.592811,"low":0.579521,"close":0.586297},{"date":"2020-10-13","open":0.578721,"high":0.594777,"low":0.57761,"close":0.590793},{"date":"2020-10-14","open":0.592058,"high":0.60075,"low":0.579308,"close":0.59002},{"date":"2020-10-15","open":0.594177,"high":0.615047,"low":0.581844,"close":0.589391},{"date":"2020-10-16","open":0.588206,"high":0.597382,"low":0.578034,"close":0.590041},{"date":"2020-10-19","open":0.590527,"high":0.60851,"low":0.57574,"close":0.593873},{"date":"2020-10-20","open":0.593172,"high":0.601966,"low":0.584056,"close":0.595985},{"date":"2020-10-21","open":0.594995,"high":0.60495,"low":0.58822,"close":0.595135},{"date":"2020-10-22","open":0.597954,"high":0.606743,"low":0.583696,"close":0.593495},{"date":"2020-10-23","open":0.595043,"high":0.608815,"low":0.583932,"close":0.60074},{"date":"2020-10-26","open":0.600472,"high":0.625084,"low":0.582814,"close":0.607024},{"date":"2020-10-27","open":0.605205,"high":0.620118,"low":0.592127,"close":0.59935},{"date":"2020-10-28","open":0.609831,"high":0.639986,"low":0.593841,"close":0.620736},{"date":"2020-10-29","open":0.624147,"high":0.650322,"low":0.607315,"close":0.630568},{"date":"2020-10-30","open":0.630188,"high":0.655121,"low":0.614117,"close":0.629539},{"date":"2020-11-02","open":0.627073,"high":0.648757,"low":0.623694,"close":0.6371},{"date":"2020-11-03","open":0.634505,"high":0.649565,"low":0.616501,"close":0.637598},{"date":"2020-11-04","open":0.63224,"high":0.651403,"low":0.612465,"close":0.631413},{"date":"2020-11-05","open":0.629435,"high":0.640953,"low":0.617786,"close":0.624396},{"date":"2020-11-06","open":0.624565,"high":0.643942,"low":0.617492,"close":0.632796},{"date":"2020-11-09","open":0.618846,"high":0.638457,"low":0.594622,"close":0.617251},{"date":"2020-11-10","open":0.623371,"high":0.641975,"low":0.608772,"close":0.637165},{"date":"2020-11-11","open":0.62882,"high":0.647235,"low":0.626799,"close":0.639911},{"date":"2020-11-12","open":0.642527,"high":0.651364,"low":0.621874,"close":0.634378},{"date":"2020-11-13","open":0.635513,"high":0.645445,"low":0.616762,"close":0.628242},{"date":"2020-11-16","open":0.627765,"high":0.645586,"low":0.618211,"close":0.634074},{"date":"2020-11-17","open":0.63199,"high":0.641298,"low":0.620245,"close":0.626181},{"date":"2020-11-18","open":0.623184,"high":0.630562,"low":0.609092,"close":0.618652},{"date":"2020-11-19","open":0.617723,"high":0.629805,"low":0.605997,"close":0.62169},{"date":"2020-11-20","open":0.618705,"high":0.644303,"low":0.608098,"close":0.631207},{"date":"2020-11-23","open":0.62751,"high":0.644326,"low":0.614346,"close":0.626912},{"date":"2020-11-24","open":0.625835,"high":0.63995,"low":0.608526,"close":0.612401},{"date":"2020-11-25","open":0.61002,"high":0.624595,"low":0.607693,"close":0.617866},{"date":"2020-11-27","open":0.618382,"high":0.628032,"low":0.608989,"close":0.62229},{"date":"2020-11-30","open":0.620565,"high":0.637652,"low":0.611152,"close":0.625093},{"date":"2020-12-01","open":0.624518,"high":0.632871,"low":0.615941,"close":0.623229},{"date":"2020-12-02","open":0.626522,"high":0.632934,"low":0.612744,"close":0.617777},{"date":"2020-12-03","open":0.619624,"high":0.631839,"low":0.606479,"close":0.620785},{"date":"2020-12-04","open":0.622522,"high":0.633472,"low":0.605518,"close":0.617627},{"date":"2020-12-07","open":0.61734,"high":0.63079,"low":0.608638,"close":0.62368},{"date":"2020-12-08","open":0.62064,"high":0.632997,"low":0.612228,"close":0.624343},{"date":"2020-12-09","open":0.626392,"high":0.637904,"low":0.611483,"close":0.622176},{"date":"2020-12-10","open":0.623069,"high":0.631964,"low":0.617661,"close":0.626237},{"date":"2020-12-11","open":0.627839,"high":0.635548,"low":0.616763,"close":0.629894},{"date":"2020-12-14","open":0.631763,"high":0.645014,"low":0.610982,"close":0.625849},{"date":"2020-12-15","open":0.625945,"high":0.639277,"low":0.614999,"close":0.624487},{"date":"2020-12-16","open":0.624266,"high":0.635171,"low":0.62018,"close":0.62713},{"date":"2020-12-17","open":0.624738,"high":0.635213,"low":0.617297,"close":0.626833},{"date":"2020-12-18","open":0.627084,"high":0.634006,"low":0.614374,"close":0.620897},{"date":"2020-12-21","open":0.625041,"high":0.64112,"low":0.609222,"close":0.625086},{"date":"2020-12-22","open":0.623623,"high":0.628468,"low":0.613329,"close":0.619552},{"date":"2020-12-23","open":0.620507,"high":0.630125,"low":0.611885,"close":0.623576},{"date":"2020-12-24","open":0.624951,"high":0.632117,"low":0.614205,"close":0.621131},{"date":"2020-12-28","open":0.621115,"high":0.633657,"low":0.604618,"close":0.617267},{"date":"2020-12-29","open":0.617086,"high":0.624318,"low":0.612301,"close":0.618387},{"date":"2020-12-30","open":0.619479,"high":0.634746,"low":0.602677,"close":0.614147},{"date":"2020-12-31","open":0.615159,"high":0.622279,"low":0.601541,"close":0.612792},{"date":"2021-01-04","open":0.615223,"high":0.634068,"low":0.598219,"close":0.619534},{"date":"2021-01-05","open":0.620155,"high":0.632411,"low":0.605212,"close":0.617437},{"date":"2021-01-06","open":0.610125,"high":0.62738,"low":0.599017,"close":0.611768},{"date":"2021-01-07","open":0.60811,"high":0.617774,"low":0.602208,"close":0.61113},{"date":"2021-01-08","open":0.609546,"high":0.618387,"low":0.59933,"close":0.608874},{"date":"2021-01-11","open":0.607651,"high":0.617787,"low":0.601211,"close":0.611401},{"date":"2021-01-12","open":0.61179,"high":0.633247,"low":0.596178,"close":0.609063},{"date":"2021-01-13","open":0.598982,"high":0.612962,"low":0.596495,"close":0.604481},{"date":"2021-01-14","open":0.603889,"high":0.646515,"low":0.577064,"close":0.617441},{"date":"2021-01-15","open":0.615314,"high":0.631478,"low":0.607935,"close":0.623616},{"date":"2021-01-19","open":0.620967,"high":0.628873,"low":0.607875,"close":0.618703},{"date":"2021-01-20","open":0.615261,"high":0.629508,"low":0.598438,"close":0.61512},{"date":"2021-01-21","open":0.61616,"high":0.624476,"low":0.607819,"close":0.613384},{"date":"2021-01-22","open":0.617422,"high":0.624274,"low":0.602118,"close":0.614061},{"date":"2021-01-25","open":0.611707,"high":0.635627,"low":0.593272,"close":0.610529},{"date":"2021-01-26","open":0.611394,"high":0.624547,"low":0.608005,"close":0.616448},{"date":"2021-01-27","open":0.616931,"high":0.637775,"low":0.600495,"close":0.617991},{"date":"2021-01-28","open":0.611453,"high":0.627368,"low":0.60234,"close":0.611262},{"date":"2021-01-29","open":0.610933,"high":0.65001,"low":0.592023,"close":0.61099},{"date":"2021-02-01","open":0.608083,"high":0.627275,"low":0.602807,"close":0.616868},{"date":"2021-02-02","open":0.620962,"high":0.631782,"low":0.594955,"close":0.605946},{"date":"2021-02-03","open":0.608285,"high":0.614704,"low":0.598155,"close":0.605012},{"date":"2021-02-04","open":0.606017,"high":0.625798,"low":0.591697,"close":0.613942},{"date":"2021-02-05","open":0.613044,"high":0.62281,"low":0.605988,"close":0.616295},{"date":"2021-02-08","open":0.617647,"high":0.627813,"low":0.602975,"close":0.613862},{"date":"2021-02-09","open":0.612472,"high":0.629182,"low":0.605853,"close":0.619362},{"date":"2021-02-10","open":0.620806,"high":0.625944,"low":0.613885,"close":0.617695},{"date":"2021-02-11","open":0.600087,"high":0.621866,"low":0.592666,"close":0.614402},{"date":"2021-02-12","open":0.613365,"high":0.627057,"low":0.605269,"close":0.615718},{"date":"2021-02-16","open":0.613811,"high":0.624279,"low":0.602762,"close":0.609302},{"date":"2021-02-17","open":0.605415,"high":0.620176,"low":0.602444,"close":0.615154},{"date":"2021-02-18","open":0.615504,"high":0.630032,"low":0.602912,"close":0.618537},{"date":"2021-02-19","open":0.618544,"high":0.633021,"low":0.601062,"close":0.614491},{"date":"2021-02-22","open":0.616818,"high":0.640721,"low":0.59023,"close":0.611519},{"date":"2021-02-23","open":0.608836,"high":0.632103,"low":0.583013,"close":0.605302},{"date":"2021-02-24","open":0.601808,"high":0.629061,"low":0.572928,"close":0.597381},{"date":"2021-02-25","open":0.60152,"high":0.625905,"low":0.578732,"close":0.602843},{"date":"2021-02-26","open":0.599446,"high":0.619987,"low":0.586382,"close":0.600226},{"date":"2021-03-01","open":0.596013,"high":0.606381,"low":0.586137,"close":0.596941},{"date":"2021-03-02","open":0.599337,"high":0.606473,"low":0.585963,"close":0.594703},{"date":"2021-03-03","open":0.597639,"high":0.611028,"low":0.582492,"close":0.596391},{"date":"2021-03-04","open":0.59975,"high":0.629627,"low":0.577026,"close":0.60515},{"date":"2021-03-05","open":0.602192,"high":0.623809,"low":0.579425,"close":0.596902},{"date":"2021-03-08","open":0.598731,"high":0.625031,"low":0.564268,"close":0.593192},{"date":"2021-03-09","open":0.59216,"high":0.60367,"low":0.568496,"close":0.585254},{"date":"2021-03-10","open":0.586086,"high":0.601046,"low":0.571354,"close":0.584674},{"date":"2021-03-11","open":0.582438,"high":0.596524,"low":0.574608,"close":0.58835},{"date":"2021-03-12","open":0.591069,"high":0.597353,"low":0.581929,"close":0.58624},{"date":"2021-03-15","open":0.584983,"high":0.599752,"low":0.571701,"close":0.584844},{"date":"2021-03-16","open":0.584557,"high":0.595685,"low":0.576983,"close":0.587635},{"date":"2021-03-17","open":0.589368,"high":0.60191,"low":0.57585,"close":0.588941},{"date":"2021-03-18","open":0.590433,"high":0.609577,"low":0.584798,"close":0.601253},{"date":"2021-03-19","open":0.600658,"high":0.628806,"low":0.564814,"close":0.580348},{"date":"2021-03-22","open":0.580294,"high":0.599689,"low":0.570247,"close":0.580357},{"date":"2021-03-23","open":0.581826,"high":0.593929,"low":0.577512,"close":0.585892},{"date":"2021-03-24","open":0.584603,"high":0.59309,"low":0.569687,"close":0.578535},{"date":"2021-03-25","open":0.580068,"high":0.589637,"low":0.572454,"close":0.580338},{"date":"2021-03-26","open":0.578585,"high":0.598164,"low":0.566542,"close":0.583192},{"date":"2021-03-29","open":0.583269,"high":0.600346,"low":0.577857,"close":0.591083},{"date":"2021-03-30","open":0.590415,"high":0.599692,"low":0.579889,"close":0.591569},{"date":"2021-03-31","open":0.59109,"high":0.601804,"low":0.585201,"close":0.594664},{"date":"2021-04-01","open":0.598756,"high":0.612938,"low":0.584205,"close":0.596917},{"date":"2021-04-05","open":0.595965,"high":0.605231,"low":0.5865,"close":0.5947},{"date":"2021-04-06","open":0.596383,"high":0.605241,"low":0.580823,"close":0.591634},{"date":"2021-04-07","open":0.593596,"high":0.599024,"low":0.584661,"close":0.590897},{"date":"2021-04-08","open":0.589732,"high":0.597773,"low":0.575018,"close":0.584264},{"date":"2021-04-09","open":0.587641,"high":0.594488,"low":0.577126,"close":0.585456},{"date":"2021-04-12","open":0.582522,"high":0.589904,"low":0.575471,"close":0.583061},{"date":"2021-04-13","open":0.583021,"high":0.588163,"low":0.579374,"close":0.584508},{"date":"2021-04-14","open":0.586207,"high":0.593983,"low":0.577687,"close":0.586752},{"date":"2021-04-15","open":0.587376,"high":0.597501,"low":0.577897,"close":0.585474},{"date":"2021-04-16","open":0.583985,"high":0.593739,"low":0.580211,"close":0.586296},{"date":"2021-04-19","open":0.586516,"high":0.596822,"low":0.580492,"close":0.590826},{"date":"2021-04-20","open":0.591231,"high":0.60333,"low":0.581731,"close":0.592836},{"date":"2021-04-21","open":0.589847,"high":0.604959,"low":0.58024,"close":0.593709},{"date":"2021-04-22","open":0.593349,"high":0.604545,"low":0.582516,"close":0.59362},{"date":"2021-04-23","open":0.594796,"high":0.604548,"low":0.584052,"close":0.594223},{"date":"2021-04-26","open":0.595029,"high":0.601782,"low":0.58411,"close":0.594472},{"date":"2021-04-27","open":0.595101,"high":0.598643,"low":0.586507,"close":0.590922},{"date":"2021-04-28","open":0.591119,"high":0.604735,"low":0.574521,"close":0.590042},{"date":"2021-04-29","open":0.600843,"high":0.618796,"low":0.594179,"close":0.608973},{"date":"2021-04-30","open":0.614637,"high":0.628125,"low":0.603351,"close":0.611318},{"date":"2021-05-03","open":0.607181,"high":0.625554,"low":0.598108,"close":0.6131},{"date":"2021-05-04","open":0.61421,"high":0.62541,"low":0.608736,"close":0.617249},{"date":"2021-05-05","open":0.618765,"high":0.63541,"low":0.605033,"close":0.62093},{"date":"2021-05-06","open":0.618715,"high":0.633251,"low":0.608575,"close":0.616065},{"date":"2021-05-07","open":0.615862,"high":0.624317,"low":0.609312,"close":0.618327},{"date":"2021-05-10","open":0.616302,"high":0.634903,"low":0.59883,"close":0.616831},{"date":"2021-05-11","open":0.619761,"high":0.630222,"low":0.601849,"close":0.613367},{"date":"2021-05-12","open":0.613105,"high":0.632662,"low":0.602961,"close":0.61867},{"date":"2021-05-13","open":0.616453,"high":0.628353,"low":0.608781,"close":0.621465},{"date":"2021-05-14","open":0.622042,"high":0.629367,"low":0.616709,"close":0.623616},{"date":"2021-05-17","open":0.624289,"high":0.634419,"low":0.618909,"close":0.623287},{"date":"2021-05-18","open":0.622316,"high":0.631559,"low":0.609534,"close":0.621285},{"date":"2021-05-19","open":0.623401,"high":0.632721,"low":0.614122,"close":0.622167},{"date":"2021-05-20","open":0.62115,"high":0.627879,"low":0.609729,"close":0.615828},{"date":"2021-05-21","open":0.614618,"high":0.624041,"low":0.608139,"close":0.616893},{"date":"2021-05-24","open":0.615948,"high":0.622525,"low":0.60906,"close":0.615823},{"date":"2021-05-25","open":0.616139,"high":0.627528,"low":0.611157,"close":0.623659},{"date":"2021-05-26","open":0.618022,"high":0.633476,"low":0.611987,"close":0.626141},{"date":"2021-05-27","open":0.62477,"high":0.63355,"low":0.617822,"close":0.626685},{"date":"2021-05-28","open":0.626107,"high":0.636563,"low":0.62163,"close":0.630373},{"date":"2021-06-01","open":0.6295,"high":0.639929,"low":0.619267,"close":0.629895},{"date":"2021-06-02","open":0.630539,"high":0.642389,"low":0.616375,"close":0.626032},{"date":"2021-06-03","open":0.630229,"high":0.636912,"low":0.621151,"close":0.630452},{"date":"2021-06-04","open":0.629546,"high":0.634314,"low":0.623871,"close":0.628763},{"date":"2021-06-07","open":0.633089,"high":0.646003,"low":0.619577,"close":0.635355},{"date":"2021-06-08","open":0.636027,"high":0.641054,"low":0.625979,"close":0.635301},{"date":"2021-06-09","open":0.633619,"high":0.646382,"low":0.628506,"close":0.639391},{"date":"2021-06-10","open":0.639173,"high":0.647199,"low":0.634859,"close":0.642191},{"date":"2021-06-11","open":0.641216,"high":0.647169,"low":0.637072,"close":0.642845},{"date":"2021-06-14","open":0.641257,"high":0.6496,"low":0.631618,"close":0.638655},{"date":"2021-06-15","open":0.63821,"high":0.647296,"low":0.630834,"close":0.632891},{"date":"2021-06-16","open":0.632465,"high":0.648159,"low":0.617251,"close":0.631081},{"date":"2021-06-17","open":0.630564,"high":0.64596,"low":0.620913,"close":0.632062},{"date":"2021-06-18","open":0.636391,"high":0.641381,"low":0.618878,"close":0.627102},{"date":"2021-06-21","open":0.627882,"high":0.641753,"low":0.612033,"close":0.628052},{"date":"2021-06-22","open":0.626487,"high":0.634616,"low":0.615799,"close":0.624087},{"date":"2021-06-23","open":0.622884,"high":0.630313,"low":0.617712,"close":0.62558},{"date":"2021-06-24","open":0.62533,"high":0.638911,"low":0.619402,"close":0.630394},{"date":"2021-06-25","open":0.629644,"high":0.638791,"low":0.622468,"close":0.625168},{"date":"2021-06-28","open":0.624803,"high":0.652854,"low":0.608684,"close":0.636668},{"date":"2021-06-29","open":0.635674,"high":0.642875,"low":0.630469,"close":0.641168},{"date":"2021-06-30","open":0.638973,"high":0.648969,"low":0.631656,"close":0.640445},{"date":"2021-07-01","open":0.639803,"high":0.646198,"low":0.630506,"close":0.634323},{"date":"2021-07-02","open":0.632778,"high":0.641623,"low":0.628033,"close":0.636296},{"date":"2021-07-06","open":0.635869,"high":0.647672,"low":0.627141,"close":0.637031},{"date":"2021-07-07","open":0.63765,"high":0.647174,"low":0.630173,"close":0.641849},{"date":"2021-07-08","open":0.644816,"high":0.648352,"low":0.63291,"close":0.639158},{"date":"2021-07-09","open":0.642087,"high":0.647355,"low":0.635697,"close":0.639433},{"date":"2021-07-12","open":0.633547,"high":0.641018,"low":0.63092,"close":0.633374},{"date":"2021-07-13","open":0.634403,"high":0.645666,"low":0.616206,"close":0.631597},{"date":"2021-07-14","open":0.635072,"high":0.644446,"low":0.620024,"close":0.629452},{"date":"2021-07-15","open":0.628774,"high":0.642147,"low":0.623722,"close":0.636932},{"date":"2021-07-16","open":0.635864,"high":0.649988,"low":0.629086,"close":0.640938},{"date":"2021-07-19","open":0.645476,"high":0.67273,"low":0.631009,"close":0.657846},{"date":"2021-07-20","open":0.655695,"high":0.668574,"low":0.63598,"close":0.648254},{"date":"2021-07-21","open":0.646996,"high":0.658312,"low":0.636125,"close":0.641109},{"date":"2021-07-22","open":0.64102,"high":0.650709,"low":0.635089,"close":0.638842},{"date":"2021-07-23","open":0.640785,"high":0.649225,"low":0.625501,"close":0.63322},{"date":"2021-07-26","open":0.636275,"high":0.644809,"low":0.630456,"close":0.637093},{"date":"2021-07-27","open":0.638949,"high":0.654772,"low":0.62796,"close":0.642965},{"date":"2021-07-28","open":0.638502,"high":0.657809,"low":0.627754,"close":0.644012},{"date":"2021-07-29","open":0.640284,"high":0.646142,"low":0.625982,"close":0.637638},{"date":"2021-07-30","open":0.635501,"high":0.648585,"low":0.632391,"close":0.638415},{"date":"2021-08-02","open":0.63252,"high":0.663002,"low":0.611236,"close":0.63897},{"date":"2021-08-03","open":0.638852,"high":0.67133,"low":0.621313,"close":0.644967},{"date":"2021-08-04","open":0.645284,"high":0.653633,"low":0.636543,"close":0.643108},{"date":"2021-08-05","open":0.642613,"high":0.654632,"low":0.635633,"close":0.64583},{"date":"2021-08-06","open":0.646169,"high":0.653908,"low":0.638775,"close":0.644541},{"date":"2021-08-09","open":0.646062,"high":0.65651,"low":0.635648,"close":0.647459},{"date":"2021-08-10","open":0.646029,"high":0.662822,"low":0.631952,"close":0.647211},{"date":"2021-08-11","open":0.645991,"high":0.655285,"low":0.634069,"close":0.645344},{"date":"2021-08-12","open":0.645089,"high":0.654213,"low":0.636033,"close":0.640339},{"date":"2021-08-13","open":0.640424,"high":0.64684,"low":0.636589,"close":0.641351},{"date":"2021-08-16","open":0.644133,"high":0.660311,"low":0.632748,"close":0.647376},{"date":"2021-08-17","open":0.649171,"high":0.655021,"low":0.639906,"close":0.645679},{"date":"2021-08-18","open":0.647655,"high":0.649907,"low":0.632985,"close":0.641723},{"date":"2021-08-19","open":0.641748,"high":0.655249,"low":0.635586,"close":0.648093},{"date":"2021-08-20","open":0.648842,"high":0.657063,"low":0.642722,"close":0.651737},{"date":"2021-08-23","open":0.650964,"high":0.657744,"low":0.640459,"close":0.648569},{"date":"2021-08-24","open":0.64744,"high":0.653415,"low":0.639033,"close":0.647465},{"date":"2021-08-25","open":0.649243,"high":0.655509,"low":0.640397,"close":0.647703},{"date":"2021-08-26","open":0.648408,"high":0.661256,"low":0.642518,"close":0.65329},{"date":"2021-08-27","open":0.65545,"high":0.662733,"low":0.645806,"close":0.65412},{"date":"2021-08-30","open":0.655834,"high":0.663364,"low":0.642163,"close":0.65495},{"date":"2021-08-31","open":0.654247,"high":0.672624,"low":0.643714,"close":0.661699},{"date":"2021-09-01","open":0.659508,"high":0.664498,"low":0.649822,"close":0.658294},{"date":"2021-09-02","open":0.657413,"high":0.679427,"low":0.633194,"close":0.65688},{"date":"2021-09-03","open":0.658959,"high":0.67064,"low":0.649009,"close":0.661641},{"date":"2021-09-07","open":0.657427,"high":0.664684,"low":0.649023,"close":0.656407},{"date":"2021-09-08","open":0.659072,"high":0.667304,"low":0.645,"close":0.652604},{"date":"2021-09-09","open":0.653845,"high":0.657293,"low":0.642178,"close":0.647363},{"date":"2021-09-10","open":0.647592,"high":0.662901,"low":0.633296,"close":0.647428},{"date":"2021-09-13","open":0.644371,"high":0.655965,"low":0.634706,"close":0.645823},{"date":"2021-09-14","open":0.643445,"high":0.654048,"low":0.635304,"close":0.644968},{"date":"2021-09-15","open":0.641268,"high":0.655969,"low":0.636952,"close":0.649195},{"date":"2021-09-16","open":0.648099,"high":0.653341,"low":0.640675,"close":0.647772},{"date":"2021-09-17","open":0.646657,"high":0.656455,"low":0.633815,"close":0.646426},{"date":"2021-09-20","open":0.641286,"high":0.656993,"low":0.634136,"close":0.647797},{"date":"2021-09-21","open":0.645091,"high":0.658711,"low":0.638091,"close":0.652588},{"date":"2021-09-22","open":0.65252,"high":0.66196,"low":0.642976,"close":0.648642},{"date":"2021-09-23","open":0.650778,"high":0.662514,"low":0.632374,"close":0.644816},{"date":"2021-09-24","open":0.64664,"high":0.657529,"low":0.635179,"close":0.64661},{"date":"2021-09-27","open":0.648985,"high":0.656972,"low":0.630933,"close":0.643552},{"date":"2021-09-28","open":0.643797,"high":0.655694,"low":0.629213,"close":0.642292},{"date":"2021-09-29","open":0.642839,"high":0.649868,"low":0.632986,"close":0.641808},{"date":"2021-09-30","open":0.64154,"high":0.658578,"low":0.625365,"close":0.640675},{"date":"2021-10-01","open":0.640797,"high":0.667012,"low":0.615315,"close":0.639847},{"date":"2021-10-04","open":0.639013,"high":0.678759,"low":0.612256,"close":0.652905},{"date":"2021-10-05","open":0.648751,"high":0.663051,"low":0.642396,"close":0.653477},{"date":"2021-10-06","open":0.65304,"high":0.668279,"low":0.634172,"close":0.649603},{"date":"2021-10-07","open":0.655903,"high":0.66235,"low":0.638419,"close":0.651437},{"date":"2021-10-08","open":0.648876,"high":0.65704,"low":0.638732,"close":0.648721},{"date":"2021-10-11","open":0.649838,"high":0.663938,"low":0.633651,"close":0.648452},{"date":"2021-10-12","open":0.646953,"high":0.656433,"low":0.636914,"close":0.648781},{"date":"2021-10-13","open":0.644419,"high":0.670247,"low":0.625551,"close":0.649803},{"date":"2021-10-14","open":0.651815,"high":0.66206,"low":0.645036,"close":0.653491},{"date":"2021-10-15","open":0.65106,"high":0.664548,"low":0.635793,"close":0.648848},{"date":"2021-10-18","open":0.650299,"high":0.664592,"low":0.633828,"close":0.643483},{"date":"2021-10-19","open":0.647182,"high":0.653337,"low":0.636727,"close":0.644905},{"date":"2021-10-20","open":0.645452,"high":0.656742,"low":0.638114,"close":0.648653},{"date":"2021-10-21","open":0.650592,"high":0.664699,"low":0.634996,"close":0.64636},{"date":"2021-10-22","open":0.645649,"high":0.656016,"low":0.632425,"close":0.644687},{"date":"2021-10-25","open":0.644071,"high":0.654589,"low":0.637634,"close":0.648118},{"date":"2021-10-26","open":0.648164,"high":0.664107,"low":0.629726,"close":0.648774},{"date":"2021-10-27","open":0.645833,"high":0.673307,"low":0.614206,"close":0.642738},{"date":"2021-10-28","open":0.63704,"high":0.668927,"low":0.596337,"close":0.630093},{"date":"2021-10-29","open":0.631596,"high":0.645314,"low":0.616709,"close":0.63117},{"date":"2021-11-01","open":0.636808,"high":0.646629,"low":0.62027,"close":0.636013},{"date":"2021-11-02","open":0.636052,"high":0.653046,"low":0.618936,"close":0.63669},{"date":"2021-11-03","open":0.638326,"high":0.649935,"low":0.627253,"close":0.631697},{"date":"2021-11-04","open":0.63177,"high":0.644824,"low":0.613856,"close":0.622425},{"date":"2021-11-05","open":0.618941,"high":0.638211,"low":0.60361,"close":0.621205},{"date":"2021-11-08","open":0.627482,"high":0.637433,"low":0.617726,"close":0.630566},{"date":"2021-11-09","open":0.627686,"high":0.648933,"low":0.607995,"close":0.61915},{"date":"2021-11-10","open":0.609969,"high":0.620744,"low":0.593209,"close":0.602224},{"date":"2021-11-11","open":0.604024,"high":0.614857,"low":0.584362,"close":0.593836},{"date":"2021-11-12","open":0.594001,"high":0.600062,"low":0.581107,"close":0.583466},{"date":"2021-11-15","open":0.585036,"high":0.600011,"low":0.570716,"close":0.587503},{"date":"2021-11-16","open":0.581627,"high":0.595718,"low":0.570405,"close":0.58226},{"date":"2021-11-17","open":0.572752,"high":0.590257,"low":0.542011,"close":0.570927},{"date":"2021-11-18","open":0.57245,"high":0.603256,"low":0.555258,"close":0.583912},{"date":"2021-11-19","open":0.583931,"high":0.600065,"low":0.576518,"close":0.591252},{"date":"2021-11-22","open":0.588582,"high":0.630786,"low":0.569872,"close":0.608715},{"date":"2021-11-23","open":0.606136,"high":0.618359,"low":0.589584,"close":0.603313},{"date":"2021-11-24","open":0.606117,"high":0.6275,"low":0.580679,"close":0.597794},{"date":"2021-11-26","open":0.601157,"high":0.62442,"low":0.589072,"close":0.609711},{"date":"2021-11-29","open":0.609072,"high":0.632364,"low":0.588753,"close":0.60769},{"date":"2021-11-30","open":0.614057,"high":0.637387,"low":0.600324,"close":0.615299},{"date":"2021-12-01","open":0.611104,"high":0.64317,"low":0.590336,"close":0.62087},{"date":"2021-12-02","open":0.620175,"high":0.645458,"low":0.595438,"close":0.619269},{"date":"2021-12-03","open":0.619129,"high":0.63207,"low":0.60132,"close":0.609481},{"date":"2021-12-06","open":0.612071,"high":0.634224,"low":0.587184,"close":0.608046},{"date":"2021-12-07","open":0.610732,"high":0.616484,"low":0.601279,"close":0.610792},{"date":"2021-12-08","open":0.612151,"high":0.626998,"low":0.597942,"close":0.610475},{"date":"2021-12-09","open":0.613204,"high":0.62594,"low":0.597841,"close":0.613578},{"date":"2021-12-10","open":0.610663,"high":0.621321,"low":0.602027,"close":0.609854},{"date":"2021-12-13","open":0.608408,"high":0.626803,"low":0.60075,"close":0.611103},{"date":"2021-12-14","open":0.610246,"high":0.631534,"low":0.598633,"close":0.616591},{"date":"2021-12-15","open":0.615882,"high":0.633297,"low":0.599729,"close":0.612993},{"date":"2021-12-16","open":0.612141,"high":0.626652,"low":0.598157,"close":0.607418},{"date":"2021-12-17","open":0.60941,"high":0.61958,"low":0.588991,"close":0.606567},{"date":"2021-12-20","open":0.612736,"high":0.623888,"low":0.60216,"close":0.61937},{"date":"2021-12-21","open":0.618841,"high":0.636945,"low":0.597614,"close":0.614073},{"date":"2021-12-22","open":0.617029,"high":0.631716,"low":0.596314,"close":0.609712},{"date":"2021-12-23","open":0.610953,"high":0.615549,"low":0.597622,"close":0.600754},{"date":"2021-12-27","open":0.604667,"high":0.613386,"low":0.595104,"close":0.604008},{"date":"2021-12-28","open":0.602051,"high":0.613069,"low":0.592025,"close":0.604385},{"date":"2021-12-29","open":0.601913,"high":0.607846,"low":0.598458,"close":0.603864},{"date":"2021-12-30","open":0.602127,"high":0.610259,"low":0.595503,"close":0.603535},{"date":"2021-12-31","open":0.605699,"high":0.610965,"low":0.593016,"close":0.603111},{"date":"2022-01-03","open":0.604575,"high":0.618121,"low":0.582859,"close":0.596927},{"date":"2022-01-04","open":0.59679,"high":0.610225,"low":0.580047,"close":0.59261},{"date":"2022-01-05","open":0.595294,"high":0.604735,"low":0.574954,"close":0.588393},{"date":"2022-01-06","open":0.59074,"high":0.605484,"low":0.581343,"close":0.593919},{"date":"2022-01-07","open":0.593111,"high":0.604762,"low":0.580005,"close":0.586934},{"date":"2022-01-10","open":0.576905,"high":0.614158,"low":0.556739,"close":0.582479},{"date":"2022-01-11","open":0.581575,"high":0.60364,"low":0.567136,"close":0.585274},{"date":"2022-01-12","open":0.581341,"high":0.592748,"low":0.574573,"close":0.58727},{"date":"2022-01-13","open":0.588291,"high":0.599326,"low":0.568365,"close":0.581836},{"date":"2022-01-14","open":0.587862,"high":0.599341,"low":0.570228,"close":0.576853},{"date":"2022-01-18","open":0.582216,"high":0.593949,"low":0.575939,"close":0.588889},{"date":"2022-01-19","open":0.587732,"high":0.606683,"low":0.574357,"close":0.595127},{"date":"2022-01-20","open":0.593428,"high":0.607183,"low":0.573458,"close":0.588874},{"date":"2022-01-21","open":0.594372,"high":0.60885,"low":0.559096,"close":0.579954},{"date":"2022-01-24","open":0.590186,"high":0.613207,"low":0.55884,"close":0.577672},{"date":"2022-01-25","open":0.58144,"high":0.616035,"low":0.567629,"close":0.596292},{"date":"2022-01-26","open":0.594944,"high":0.617905,"low":0.57409,"close":0.597313},{"date":"2022-01-27","open":0.600149,"high":0.630993,"low":0.572394,"close":0.588109},{"date":"2022-01-28","open":0.614511,"high":0.641904,"low":0.564569,"close":0.596063},{"date":"2022-01-31","open":0.595622,"high":0.60161,"low":0.574441,"close":0.585356},{"date":"2022-02-01","open":0.58819,"high":0.613488,"low":0.572491,"close":0.592664},{"date":"2022-02-02","open":0.594159,"high":0.616199,"low":0.57514,"close":0.593371},{"date":"2022-02-03","open":0.599784,"high":0.604129,"low":0.586731,"close":0.593586},{"date":"2022-02-04","open":0.589571,"high":0.61162,"low":0.579544,"close":0.597567},{"date":"2022-02-07","open":0.596546,"high":0.615896,"low":0.59103,"close":0.60394},{"date":"2022-02-08","open":0.599301,"high":0.616668,"low":0.591806,"close":0.608863},{"date":"2022-02-09","open":0.59681,"high":0.612585,"low":0.592406,"close":0.60537},{"date":"2022-02-10","open":0.613446,"high":0.620547,"low":0.591763,"close":0.602553},{"date":"2022-02-11","open":0.601413,"high":0.623164,"low":0.586873,"close":0.607648},{"date":"2022-02-14","open":0.605417,"high":0.619642,"low":0.590554,"close":0.602256},{"date":"2022-02-15","open":0.606733,"high":0.61406,"low":0.587125,"close":0.597106},{"date":"2022-02-16","open":0.598747,"high":0.610117,"low":0.585974,"close":0.59755},{"date":"2022-02-17","open":0.603275,"high":0.6148,"low":0.587925,"close":0.601044},{"date":"2022-02-18","open":0.599717,"high":0.611762,"low":0.591873,"close":0.601946},{"date":"2022-02-22","open":0.605534,"high":0.616658,"low":0.587519,"close":0.600939},{"date":"2022-02-23","open":0.599081,"high":0.622775,"low":0.576668,"close":0.597819},{"date":"2022-02-24","open":0.587877,"high":0.638305,"low":0.543666,"close":0.588283},{"date":"2022-02-25","open":0.591716,"high":0.610119,"low":0.575029,"close":0.594083},{"date":"2022-02-28","open":0.596372,"high":0.614773,"low":0.583644,"close":0.598969},{"date":"2022-03-01","open":0.599357,"high":0.630532,"low":0.573262,"close":0.606624},{"date":"2022-03-02","open":0.603277,"high":0.62163,"low":0.591956,"close":0.605888},{"date":"2022-03-03","open":0.605673,"high":0.620781,"low":0.591016,"close":0.60773},{"date":"2022-03-04","open":0.608489,"high":0.636944,"low":0.580999,"close":0.605545},{"date":"2022-03-07","open":0.606347,"high":0.641376,"low":0.576258,"close":0.609421},{"date":"2022-03-08","open":0.610199,"high":0.642715,"low":0.574847,"close":0.6099},{"date":"2022-03-09","open":0.608077,"high":0.624397,"low":0.592624,"close":0.608783},{"date":"2022-03-10","open":0.611605,"high":0.625301,"low":0.601926,"close":0.609908},{"date":"2022-03-11","open":0.608278,"high":0.619819,"low":0.593589,"close":0.605653},{"date":"2022-03-14","open":0.602917,"high":0.624672,"low":0.588221,"close":0.609666},{"date":"2022-03-15","open":0.607936,"high":0.6232,"low":0.595189,"close":0.615343},{"date":"2022-03-16","open":0.614053,"high":0.634638,"low":0.589844,"close":0.614686},{"date":"2022-03-17","open":0.614549,"high":0.628521,"low":0.601707,"close":0.616124},{"date":"2022-03-18","open":0.610614,"high":0.640194,"low":0.596161,"close":0.625868},{"date":"2022-03-21","open":0.625224,"high":0.63669,"low":0.613,"close":0.628046},{"date":"2022-03-22","open":0.628179,"high":0.635495,"low":0.613624,"close":0.625039},{"date":"2022-03-23","open":0.626966,"high":0.635816,"low":0.617772,"close":0.627389},{"date":"2022-03-24","open":0.628167,"high":0.638861,"low":0.612391,"close":0.622041},{"date":"2022-03-25","open":0.623327,"high":0.633386,"low":0.613557,"close":0.625838},{"date":"2022-03-28","open":0.626955,"high":0.643263,"low":0.620464,"close":0.62989},{"date":"2022-03-29","open":0.626784,"high":0.640745,"low":0.603571,"close":0.62065},{"date":"2022-03-30","open":0.620423,"high":0.628886,"low":0.604784,"close":0.618237},{"date":"2022-03-31","open":0.622699,"high":0.632192,"low":0.605405,"close":0.620544},{"date":"2022-04-01","open":0.621012,"high":0.632744,"low":0.604066,"close":0.621919},{"date":"2022-04-04","open":0.619794,"high":0.631254,"low":0.608395,"close":0.620697},{"date":"2022-04-05","open":0.624343,"high":0.632691,"low":0.612872,"close":0.622289},{"date":"2022-04-06","open":0.624961,"high":0.637536,"low":0.612227,"close":0.61946},{"date":"2022-04-07","open":0.621647,"high":0.63237,"low":0.605497,"close":0.618366},{"date":"2022-04-08","open":0.618514,"high":0.634775,"low":0.598724,"close":0.615948},{"date":"2022-04-11","open":0.613877,"high":0.628362,"low":0.607141,"close":0.618217},{"date":"2022-04-12","open":0.618571,"high":0.629906,"low":0.594392,"close":0.611336},{"date":"2022-04-13","open":0.610987,"high":0.623706,"low":0.580308,"close":0.600524},{"date":"2022-04-14","open":0.599894,"high":0.605122,"low":0.585563,"close":0.594684},{"date":"2022-04-18","open":0.597955,"high":0.611036,"low":0.586318,"close":0.59745},{"date":"2022-04-19","open":0.597237,"high":0.608055,"low":0.582554,"close":0.592794},{"date":"2022-04-20","open":0.596356,"high":0.606865,"low":0.584555,"close":0.596211},{"date":"2022-04-21","open":0.594105,"high":0.616079,"low":0.57393,"close":0.593925},{"date":"2022-04-22","open":0.599834,"high":0.617666,"low":0.574289,"close":0.592773},{"date":"2022-04-25","open":0.590787,"high":0.606453,"low":0.578297,"close":0.592076},{"date":"2022-04-26","open":0.594873,"high":0.60702,"low":0.574473,"close":0.584406},{"date":"2022-04-27","open":0.60888,"high":0.623034,"low":0.570049,"close":0.592167},{"date":"2022-04-28","open":0.59708,"high":0.609914,"low":0.57405,"close":0.582478},{"date":"2022-04-29","open":0.587609,"high":0.611472,"low":0.563083,"close":0.586521},{"date":"2022-05-02","open":0.583388,"high":0.605094,"low":0.567122,"close":0.589154},{"date":"2022-05-03","open":0.590752,"high":0.604374,"low":0.567549,"close":0.582912},{"date":"2022-05-04","open":0.582547,"high":0.607363,"low":0.556088,"close":0.582112},{"date":"2022-05-05","open":0.586219,"high":0.61479,"low":0.552166,"close":0.580808},{"date":"2022-05-06","open":0.588448,"high":0.603674,"low":0.570005,"close":0.584294},{"date":"2022-05-09","open":0.586657,"high":0.617901,"low":0.560998,"close":0.588433},{"date":"2022-05-10","open":0.591947,"high":0.612134,"low":0.572315,"close":0.595027},{"date":"2022-05-11","open":0.594476,"high":0.622571,"low":0.578248,"close":0.603676},{"date":"2022-05-12","open":0.604562,"high":0.62685,"low":0.58342,"close":0.603816},{"date":"2022-05-13","open":0.601215,"high":0.614984,"low":0.586165,"close":0.598648},{"date":"2022-05-16","open":0.600597,"high":0.615143,"low":0.587258,"close":0.599915},{"date":"2022-05-17","open":0.596425,"high":0.615884,"low":0.58664,"close":0.602019},{"date":"2022-05-18","open":0.607937,"high":0.615961,"low":0.582933,"close":0.595386},{"date":"2022-05-19","open":0.595,"high":0.61776,"low":0.574968,"close":0.594094},{"date":"2022-05-20","open":0.594787,"high":0.615399,"low":0.571302,"close":0.592034},{"date":"2022-05-23","open":0.592514,"high":0.613524,"low":0.571506,"close":0.595701},{"date":"2022-05-24","open":0.592951,"high":0.609173,"low":0.578576,"close":0.594764},{"date":"2022-05-25","open":0.588966,"high":0.604198,"low":0.576494,"close":0.591252},{"date":"2022-05-26","open":0.589397,"high":0.606167,"low":0.579391,"close":0.596044},{"date":"2022-05-27","open":0.594244,"high":0.605578,"low":0.58593,"close":0.595003},{"date":"2022-05-31","open":0.595825,"high":0.61044,"low":0.5793,"close":0.592869},{"date":"2022-06-01","open":0.591988,"high":0.603382,"low":0.572989,"close":0.58794},{"date":"2022-06-02","open":0.587783,"high":0.60166,"low":0.578222,"close":0.592294},{"date":"2022-06-03","open":0.592383,"high":0.602102,"low":0.585317,"close":0.594293},{"date":"2022-06-06","open":0.595166,"high":0.606867,"low":0.575846,"close":0.59127},{"date":"2022-06-07","open":0.591489,"high":0.603289,"low":0.578139,"close":0.589253},{"date":"2022-06-08","open":0.585644,"high":0.59718,"low":0.579729,"close":0.589242},{"date":"2022-06-09","open":0.590922,"high":0.612455,"low":0.568786,"close":0.590573},{"date":"2022-06-10","open":0.590777,"high":0.60795,"low":0.57849,"close":0.595997},{"date":"2022-06-13","open":0.599348,"high":0.616161,"low":0.577455,"close":0.601301},{"date":"2022-06-14","open":0.602062,"high":0.607958,"low":0.591821,"close":0.600733},{"date":"2022-06-15","open":0.598577,"high":0.622452,"low":0.581405,"close":0.602846},{"date":"2022-06-16","open":0.605555,"high":0.628917,"low":0.592605,"close":0.612248},{"date":"2022-06-17","open":0.608893,"high":0.630035,"low":0.591806,"close":0.611574},{"date":"2022-06-21","open":0.619237,"high":0.624778,"low":0.604971,"close":0.612445},{"date":"2022-06-22","open":0.610106,"high":0.630749,"low":0.598765,"close":0.613063},{"date":"2022-06-23","open":0.615052,"high":0.629776,"low":0.604569,"close":0.620785},{"date":"2022-06-24","open":0.619416,"high":0.644195,"low":0.59705,"close":0.621815},{"date":"2022-06-27","open":0.619785,"high":0.63307,"low":0.610326,"close":0.619043},{"date":"2022-06-28","open":0.613165,"high":0.650038,"low":0.585793,"close":0.622451},{"date":"2022-06-29","open":0.618345,"high":0.630131,"low":0.605072,"close":0.618432},{"date":"2022-06-30","open":0.619632,"high":0.642094,"low":0.605894,"close":0.624097},{"date":"2022-07-01","open":0.62652,"high":0.641804,"low":0.610491,"close":0.62588},{"date":"2022-07-05","open":0.626773,"high":0.648129,"low":0.6061,"close":0.62814},{"date":"2022-07-06","open":0.626959,"high":0.641423,"low":0.616299,"close":0.628166},{"date":"2022-07-07","open":0.628323,"high":0.636674,"low":0.615773,"close":0.625791},{"date":"2022-07-08","open":0.626805,"high":0.639111,"low":0.616838,"close":0.630131},{"date":"2022-07-11","open":0.632475,"high":0.647783,"low":0.619214,"close":0.63253},{"date":"2022-07-12","open":0.63474,"high":0.649948,"low":0.619379,"close":0.634393},{"date":"2022-07-13","open":0.634373,"high":0.655078,"low":0.613978,"close":0.63132},{"date":"2022-07-14","open":0.632591,"high":0.653413,"low":0.604371,"close":0.633511},{"date":"2022-07-15","open":0.627551,"high":0.642012,"low":0.617397,"close":0.631566},{"date":"2022-07-18","open":0.630402,"high":0.645593,"low":0.612249,"close":0.625993},{"date":"2022-07-19","open":0.627585,"high":0.645337,"low":0.607877,"close":0.62771},{"date":"2022-07-20","open":0.622833,"high":0.636742,"low":0.615217,"close":0.625223},{"date":"2022-07-21","open":0.623483,"high":0.637829,"low":0.612649,"close":0.62317},{"date":"2022-07-22","open":0.624656,"high":0.640629,"low":0.604176,"close":0.621438},{"date":"2022-07-25","open":0.622964,"high":0.63156,"low":0.612433,"close":0.622498},{"date":"2022-07-26","open":0.624106,"high":0.6341,"low":0.614427,"close":0.622627},{"date":"2022-07-27","open":0.614472,"high":0.654661,"low":0.576636,"close":0.613133},{"date":"2022-07-28","open":0.605287,"high":0.624508,"low":0.588575,"close":0.59966},{"date":"2022-07-29","open":0.59865,"high":0.611956,"low":0.588089,"close":0.599536},{"date":"2022-08-01","open":0.599321,"high":0.619077,"low":0.58494,"close":0.602955},{"date":"2022-08-02","open":0.598709,"high":0.607128,"low":0.580749,"close":0.590986},{"date":"2022-08-03","open":0.594257,"high":0.60346,"low":0.580341,"close":0.58871},{"date":"2022-08-04","open":0.593594,"high":0.614557,"low":0.581551,"close":0.599517},{"date":"2022-08-05","open":0.601341,"high":0.616296,"low":0.588268,"close":0.603815},{"date":"2022-08-08","open":0.599526,"high":0.619137,"low":0.590669,"close":0.605747},{"date":"2022-08-09","open":0.605023,"high":0.618069,"low":0.597374,"close":0.606741},{"date":"2022-08-10","open":0.606282,"high":0.611993,"low":0.595995,"close":0.600204},{"date":"2022-08-11","open":0.599382,"high":0.609391,"low":0.591794,"close":0.602088},{"date":"2022-08-12","open":0.60044,"high":0.608748,"low":0.591082,"close":0.596522},{"date":"2022-08-15","open":0.597082,"high":0.61781,"low":0.581213,"close":0.60125},{"date":"2022-08-16","open":0.605612,"high":0.616284,"low":0.58925,"close":0.604426},{"date":"2022-08-17","open":0.608204,"high":0.614584,"low":0.596005,"close":0.60372},{"date":"2022-08-18","open":0.603607,"high":0.610912,"low":0.590871,"close":0.602334},{"date":"2022-08-19","open":0.60037,"high":0.608751,"low":0.595314,"close":0.600711},{"date":"2022-08-22","open":0.599829,"high":0.613599,"low":0.593162,"close":0.603774},{"date":"2022-08-23","open":0.606963,"high":0.616731,"low":0.598274,"close":0.606647},{"date":"2022-08-24","open":0.607414,"high":0.615782,"low":0.600894,"close":0.608372},{"date":"2022-08-25","open":0.609971,"high":0.622287,"low":0.598325,"close":0.608756},{"date":"2022-08-26","open":0.607941,"high":0.633886,"low":0.586448,"close":0.611188},{"date":"2022-08-29","open":0.609867,"high":0.622266,"low":0.602806,"close":0.614331},{"date":"2022-08-30","open":0.616073,"high":0.627853,"low":0.601285,"close":0.614319},{"date":"2022-08-31","open":0.612264,"high":0.626526,"low":0.599795,"close":0.612603},{"date":"2022-09-01","open":0.613693,"high":0.627894,"low":0.603974,"close":0.615311},{"date":"2022-09-02","open":0.614553,"high":0.631704,"low":0.597112,"close":0.613095},{"date":"2022-09-06","open":0.613643,"high":0.624033,"low":0.60063,"close":0.612935},{"date":"2022-09-07","open":0.613151,"high":0.624561,"low":0.599089,"close":0.609884},{"date":"2022-09-08","open":0.608264,"high":0.621708,"low":0.596324,"close":0.608083},{"date":"2022-09-09","open":0.611333,"high":0.62517,"low":0.597442,"close":0.610987},{"date":"2022-09-12","open":0.610784,"high":0.616747,"low":0.603717,"close":0.610573},{"date":"2022-09-13","open":0.612273,"high":0.626872,"low":0.597566,"close":0.613539},{"date":"2022-09-14","open":0.611546,"high":0.621246,"low":0.602959,"close":0.611969},{"date":"2022-09-15","open":0.612164,"high":0.635562,"low":0.596828,"close":0.616387},{"date":"2022-09-16","open":0.608023,"high":0.627026,"low":0.596331,"close":0.613398},{"date":"2022-09-19","open":0.614169,"high":0.62527,"low":0.604565,"close":0.615005},{"date":"2022-09-20","open":0.614153,"high":0.623804,"low":0.605306,"close":0.613113},{"date":"2022-09-21","open":0.612217,"high":0.634705,"low":0.593688,"close":0.614187},{"date":"2022-09-22","open":0.615118,"high":0.631208,"low":0.609278,"close":0.622704},{"date":"2022-09-23","open":0.6259,"high":0.635956,"low":0.618631,"close":0.626609},{"date":"2022-09-26","open":0.631064,"high":0.638143,"low":0.609128,"close":0.622488},{"date":"2022-09-27","open":0.617694,"high":0.649052,"low":0.594226,"close":0.620881},{"date":"2022-09-28","open":0.621725,"high":0.639355,"low":0.59673,"close":0.617479},{"date":"2022-09-29","open":0.620184,"high":0.639775,"low":0.611942,"close":0.62789},{"date":"2022-09-30","open":0.627693,"high":0.643314,"low":0.610813,"close":0.62478},{"date":"2022-10-03","open":0.623033,"high":0.643549,"low":0.60854,"close":0.625344},{"date":"2022-10-04","open":0.624768,"high":0.62913,"low":0.602263,"close":0.616225},{"date":"2022-10-05","open":0.615276,"high":0.635223,"low":0.594781,"close":0.61693},{"date":"2022-10-06","open":0.616862,"high":0.629224,"low":0.607277,"close":0.620225},{"date":"2022-10-07","open":0.618385,"high":0.63009,"low":0.612167,"close":0.623216},{"date":"2022-10-10","open":0.619883,"high":0.638185,"low":0.608579,"close":0.624375},{"date":"2022-10-11","open":0.62233,"high":0.638633,"low":0.613623,"close":0.626254},{"date":"2022-10-12","open":0.625009,"high":0.637654,"low":0.619917,"close":0.628979},{"date":"2022-10-13","open":0.631131,"high":0.66952,"low":0.591003,"close":0.628181},{"date":"2022-10-14","open":0.631346,"high":0.650118,"low":0.609705,"close":0.632582},{"date":"2022-10-17","open":0.629612,"high":0.647251,"low":0.612091,"close":0.627881},{"date":"2022-10-18","open":0.625029,"high":0.641342,"low":0.61159,"close":0.623111},{"date":"2022-10-19","open":0.627801,"high":0.636521,"low":0.616607,"close":0.626041},{"date":"2022-10-20","open":0.62623,"high":0.646054,"low":0.615829,"close":0.631902},{"date":"2022-10-21","open":0.630878,"high":0.650596,"low":0.611311,"close":0.629593},{"date":"2022-10-24","open":0.628563,"high":0.642696,"low":0.615961,"close":0.624051},{"date":"2022-10-25","open":0.623942,"high":0.638299,"low":0.611086,"close":0.624193},{"date":"2022-10-26","open":0.629479,"high":0.660828,"low":0.60564,"close":0.636381},{"date":"2022-10-27","open":0.643051,"high":0.656945,"low":0.623963,"close":0.639666},{"date":"2022-10-28","open":0.642009,"high":0.665534,"low":0.612749,"close":0.635384},{"date":"2022-10-31","open":0.635247,"high":0.647415,"low":0.625911,"close":0.631239},{"date":"2022-11-01","open":0.62883,"high":0.641933,"low":0.615424,"close":0.621057},{"date":"2022-11-02","open":0.620844,"high":0.647624,"low":0.602342,"close":0.628322},{"date":"2022-11-03","open":0.629221,"high":0.644362,"low":0.613,"close":0.629912},{"date":"2022-11-04","open":0.627708,"high":0.643117,"low":0.604524,"close":0.618714},{"date":"2022-11-07","open":0.615041,"high":0.63089,"low":0.605187,"close":0.615446},{"date":"2022-11-08","open":0.618153,"high":0.633402,"low":0.606375,"close":0.619432},{"date":"2022-11-09","open":0.62275,"high":0.638839,"low":0.597269,"close":0.614402},{"date":"2022-11-10","open":0.613231,"high":0.625106,"low":0.592828,"close":0.609512},{"date":"2022-11-11","open":0.60767,"high":0.613717,"low":0.589995,"close":0.604203},{"date":"2022-11-14","open":0.604324,"high":0.622493,"low":0.589852,"close":0.609541},{"date":"2022-11-15","open":0.605874,"high":0.629562,"low":0.590826,"close":0.611307},{"date":"2022-11-16","open":0.607821,"high":0.620082,"low":0.603309,"close":0.613082},{"date":"2022-11-17","open":0.613451,"high":0.626944,"low":0.606341,"close":0.618249},{"date":"2022-11-18","open":0.616704,"high":0.627457,"low":0.601612,"close":0.613343},{"date":"2022-11-21","open":0.61312,"high":0.62363,"low":0.598083,"close":0.609963},{"date":"2022-11-22","open":0.610717,"high":0.623534,"low":0.594666,"close":0.609723},{"date":"2022-11-23","open":0.609349,"high":0.618422,"low":0.598404,"close":0.607303},{"date":"2022-11-25","open":0.606688,"high":0.614801,"low":0.601565,"close":0.608585},{"date":"2022-11-28","open":0.612265,"high":0.624858,"low":0.601462,"close":0.613076},{"date":"2022-11-29","open":0.609195,"high":0.616728,"low":0.601503,"close":0.609273},{"date":"2022-11-30","open":0.607321,"high":0.635469,"low":0.583642,"close":0.608866},{"date":"2022-12-01","open":0.606162,"high":0.617568,"low":0.595442,"close":0.601441},{"date":"2022-12-02","open":0.603525,"high":0.613604,"low":0.591349,"close":0.60451},{"date":"2022-12-05","open":0.605758,"high":0.611962,"low":0.593619,"close":0.600073},{"date":"2022-12-06","open":0.599175,"high":0.61603,"low":0.584901,"close":0.601617},{"date":"2022-12-07","open":0.601937,"high":0.612118,"low":0.589708,"close":0.598152},{"date":"2022-12-08","open":0.5986,"high":0.605668,"low":0.589914,"close":0.595438},{"date":"2022-12-09","open":0.596757,"high":0.606057,"low":0.588259,"close":0.598286},{"date":"2022-12-12","open":0.599469,"high":0.615354,"low":0.584393,"close":0.599129},{"date":"2022-12-13","open":0.594573,"high":0.618373,"low":0.5758,"close":0.5965},{"date":"2022-12-14","open":0.596218,"high":0.611358,"low":0.584452,"close":0.596683},{"date":"2022-12-15","open":0.596437,"high":0.618344,"low":0.584568,"close":0.600462},{"date":"2022-12-16","open":0.601822,"high":0.606908,"low":0.589536,"close":0.598225},{"date":"2022-12-19","open":0.598303,"high":0.611033,"low":0.589707,"close":0.600188},{"date":"2022-12-20","open":0.597241,"high":0.606336,"low":0.591079,"close":0.598804},{"date":"2022-12-21","open":0.601123,"high":0.607413,"low":0.591427,"close":0.598253},{"date":"2022-12-22","open":0.59778,"high":0.614244,"low":0.584867,"close":0.600433},{"date":"2022-12-23","open":0.602118,"high":0.610738,"low":0.590701,"close":0.59904},{"date":"2022-12-27","open":0.598431,"high":0.605249,"low":0.589778,"close":0.595938},{"date":"2022-12-28","open":0.596393,"high":0.610129,"low":0.585963,"close":0.599474},{"date":"2022-12-29","open":0.598031,"high":0.607004,"low":0.587613,"close":0.597513},{"date":"2022-12-30","open":0.597429,"high":0.605436,"low":0.591262,"close":0.597475},{"date":"2023-01-03","open":0.598011,"high":0.617346,"low":0.581289,"close":0.59801},{"date":"2023-01-04","open":0.596545,"high":0.609683,"low":0.587204,"close":0.598648},{"date":"2023-01-05","open":0.600359,"high":0.609673,"low":0.588601,"close":0.600136},{"date":"2023-01-06","open":0.59892,"high":0.613925,"low":0.577918,"close":0.592243},{"date":"2023-01-09","open":0.589484,"high":0.601283,"low":0.582267,"close":0.589266},{"date":"2023-01-10","open":0.593775,"high":0.605621,"low":0.58701,"close":0.595914},{"date":"2023-01-11","open":0.593876,"high":0.598449,"low":0.58134,"close":0.587784},{"date":"2023-01-12","open":0.587784,"high":0.593786,"low":0.578831,"close":0.588768},{"date":"2023-01-13","open":0.591665,"high":0.597793,"low":0.582581,"close":0.594003},{"date":"2023-01-17","open":0.593013,"high":0.600032,"low":0.587767,"close":0.594667},{"date":"2023-01-18","open":0.598328,"high":0.610556,"low":0.583912,"close":0.594872},{"date":"2023-01-19","open":0.59819,"high":0.609241,"low":0.58657,"close":0.599038},{"date":"2023-01-20","open":0.597304,"high":0.607553,"low":0.585232,"close":0.596125},{"date":"2023-01-23","open":0.596167,"high":0.60102,"low":0.585112,"close":0.592176},{"date":"2023-01-24","open":0.569282,"high":0.612974,"low":0.555462,"close":0.589169},{"date":"2023-01-25","open":0.590829,"high":0.59976,"low":0.578132,"close":0.588143},{"date":"2023-01-26","open":0.589447,"high":0.608794,"low":0.582307,"close":0.595669},{"date":"2023-01-27","open":0.606077,"high":0.623601,"low":0.597209,"close":0.618774},{"date":"2023-01-30","open":0.623072,"high":0.623768,"low":0.609862,"close":0.617321},{"date":"2023-01-31","open":0.618422,"high":0.628849,"low":0.613322,"close":0.621182},{"date":"2023-02-01","open":0.622324,"high":0.633951,"low":0.604597,"close":0.617248},{"date":"2023-02-02","open":0.616463,"high":0.628487,"low":0.600231,"close":0.612258},{"date":"2023-02-03","open":0.616748,"high":0.623121,"low":0.601872,"close":0.615469},{"date":"2023-02-06","open":0.618108,"high":0.623926,"low":0.609195,"close":0.61517},{"date":"2023-02-07","open":0.613765,"high":0.629351,"low":0.60453,"close":0.616755},{"date":"2023-02-08","open":0.617252,"high":0.626412,"low":0.612017,"close":0.621574},{"date":"2023-02-09","open":0.622582,"high":0.629601,"low":0.611715,"close":0.619162},{"date":"2023-02-10","open":0.619413,"high":0.6335,"low":0.610831,"close":0.61936},{"date":"2023-02-13","open":0.615585,"high":0.62612,"low":0.609662,"close":0.61721},{"date":"2023-02-14","open":0.618729,"high":0.62932,"low":0.608366,"close":0.62004},{"date":"2023-02-15","open":0.621355,"high":0.627572,"low":0.613304,"close":0.619305},{"date":"2023-02-16","open":0.61954,"high":0.625815,"low":0.604884,"close":0.61442},{"date":"2023-02-17","open":0.615778,"high":0.624708,"low":0.60469,"close":0.619057},{"date":"2023-02-21","open":0.61711,"high":0.626256,"low":0.608094,"close":0.619789},{"date":"2023-02-22","open":0.620244,"high":0.627813,"low":0.613434,"close":0.619827},{"date":"2023-02-23","open":0.619332,"high":0.631548,"low":0.611981,"close":0.621973},{"date":"2023-02-24","open":0.62277,"high":0.629995,"low":0.614294,"close":0.621743},{"date":"2023-02-27","open":0.620656,"high":0.624091,"low":0.61263,"close":0.619866},{"date":"2023-02-28","open":0.62005,"high":0.627817,"low":0.613471,"close":0.619044},{"date":"2023-03-01","open":0.619944,"high":0.630442,"low":0.60913,"close":0.617709},{"date":"2023-03-02","open":0.616152,"high":0.624414,"low":0.608743,"close":0.616081},{"date":"2023-03-03","open":0.614878,"high":0.627349,"low":0.607979,"close":0.619004},{"date":"2023-03-06","open":0.618899,"high":0.629519,"low":0.606979,"close":0.617965},{"date":"2023-03-07","open":0.617561,"high":0.632402,"low":0.604307,"close":0.62002},{"date":"2023-03-08","open":0.618945,"high":0.623964,"low":0.611501,"close":0.618862},{"date":"2023-03-09","open":0.616284,"high":0.633975,"low":0.603428,"close":0.620726},{"date":"2023-03-10","open":0.62152,"high":0.634707,"low":0.610338,"close":0.622684},{"date":"2023-03-13","open":0.624596,"high":0.64034,"low":0.607386,"close":0.622175},{"date":"2023-03-14","open":0.621083,"high":0.630795,"low":0.606666,"close":0.619749},{"date":"2023-03-15","open":0.619593,"high":0.631213,"low":0.613289,"close":0.62161},{"date":"2023-03-16","open":0.620766,"high":0.639415,"low":0.598698,"close":0.624856},{"date":"2023-03-17","open":0.613476,"high":0.630398,"low":0.61053,"close":0.621718},{"date":"2023-03-20","open":0.623563,"high":0.634969,"low":0.612819,"close":0.624499},{"date":"2023-03-21","open":0.624601,"high":0.634239,"low":0.613925,"close":0.625969},{"date":"2023-03-22","open":0.62745,"high":0.640686,"low":0.610889,"close":0.626841},{"date":"2023-03-23","open":0.625521,"high":0.640206,"low":0.612071,"close":0.628129},{"date":"2023-03-24","open":0.629676,"high":0.639109,"low":0.619289,"close":0.628615},{"date":"2023-03-27","open":0.626009,"high":0.632494,"low":0.618598,"close":0.625486},{"date":"2023-03-28","open":0.626673,"high":0.633022,"low":0.614358,"close":0.621821},{"date":"2023-03-29","open":0.621999,"high":0.628267,"low":0.613616,"close":0.621089},{"date":"2023-03-30","open":0.620363,"high":0.625949,"low":0.610083,"close":0.618939},{"date":"2023-03-31","open":0.619168,"high":0.626672,"low":0.614024,"close":0.620401},{"date":"2023-04-03","open":0.621136,"high":0.633476,"low":0.611247,"close":0.624881},{"date":"2023-04-04","open":0.624318,"high":0.633084,"low":0.614516,"close":0.625611},{"date":"2023-04-05","open":0.623913,"high":0.631813,"low":0.620464,"close":0.627203},{"date":"2023-04-06","open":0.626118,"high":0.636936,"low":0.620594,"close":0.625197},{"date":"2023-04-10","open":0.627061,"high":0.633369,"low":0.621506,"close":0.628728},{"date":"2023-04-11","open":0.624622,"high":0.634456,"low":0.619404,"close":0.627386},{"date":"2023-04-12","open":0.628087,"high":0.64147,"low":0.616739,"close":0.629692},{"date":"2023-04-13","open":0.630696,"high":0.640744,"low":0.618796,"close":0.629487},{"date":"2023-04-14","open":0.629703,"high":0.636639,"low":0.621977,"close":0.62836},{"date":"2023-04-17","open":0.626795,"high":0.635332,"low":0.617322,"close":0.626355},{"date":"2023-04-18","open":0.625084,"high":0.633393,"low":0.619575,"close":0.627417},{"date":"2023-04-19","open":0.627363,"high":0.630618,"low":0.619671,"close":0.623847},{"date":"2023-04-20","open":0.625818,"high":0.634775,"low":0.617021,"close":0.6256},{"date":"2023-04-21","open":0.625466,"high":0.631115,"low":0.61834,"close":0.623734},{"date":"2023-04-24","open":0.624364,"high":0.629383,"low":0.613044,"close":0.621141},{"date":"2023-04-25","open":0.623882,"high":0.638086,"low":0.612499,"close":0.622989},{"date":"2023-04-26","open":0.625528,"high":0.635827,"low":0.609102,"close":0.622069},{"date":"2023-04-27","open":0.623793,"high":0.636094,"low":0.604326,"close":0.612867},{"date":"2023-04-28","open":0.613776,"high":0.628704,"low":0.597125,"close":0.612399},{"date":"2023-05-01","open":0.612027,"high":0.619036,"low":0.605318,"close":0.612094},{"date":"2023-05-02","open":0.613998,"high":0.626436,"low":0.597112,"close":0.603622},{"date":"2023-05-03","open":0.602596,"high":0.610878,"low":0.595231,"close":0.602774},{"date":"2023-05-04","open":0.600374,"high":0.60746,"low":0.593021,"close":0.599809},{"date":"2023-05-05","open":0.599995,"high":0.614266,"low":0.590134,"close":0.602558},{"date":"2023-05-08","open":0.602198,"high":0.608307,"low":0.596836,"close":0.602397},{"date":"2023-05-09","open":0.601959,"high":0.61168,"low":0.597716,"close":0.609129},{"date":"2023-05-10","open":0.607011,"high":0.621766,"low":0.59184,"close":0.604564},{"date":"2023-05-11","open":0.603726,"high":0.610452,"low":0.591802,"close":0.602546},{"date":"2023-05-12","open":0.603397,"high":0.614388,"low":0.596904,"close":0.605834},{"date":"2023-05-15","open":0.605415,"high":0.611857,"low":0.600923,"close":0.607209},{"date":"2023-05-16","open":0.607841,"high":0.617778,"low":0.598618,"close":0.606117},{"date":"2023-05-17","open":0.608922,"high":0.616912,"low":0.594937,"close":0.601163},{"date":"2023-05-18","open":0.600346,"high":0.606905,"low":0.589587,"close":0.595888},{"date":"2023-05-19","open":0.596939,"high":0.608454,"low":0.591382,"close":0.605104},{"date":"2023-05-22","open":0.606016,"high":0.608751,"low":0.596794,"close":0.601462},{"date":"2023-05-23","open":0.600938,"high":0.619507,"low":0.585451,"close":0.600883},{"date":"2023-05-24","open":0.602512,"high":0.610263,"low":0.595303,"close":0.603121},{"date":"2023-05-25","open":0.604632,"high":0.615741,"low":0.594329,"close":0.603664},{"date":"2023-05-26","open":0.603288,"high":0.611296,"low":0.594495,"close":0.601036},{"date":"2023-05-30","open":0.597986,"high":0.615702,"low":0.583464,"close":0.603102},{"date":"2023-05-31","open":0.60263,"high":0.619058,"low":0.591031,"close":0.605528},{"date":"2023-06-01","open":0.606629,"high":0.619342,"low":0.599396,"close":0.61071},{"date":"2023-06-02","open":0.610828,"high":0.618756,"low":0.60513,"close":0.61218},{"date":"2023-06-05","open":0.611429,"high":0.61957,"low":0.604,"close":0.612032},{"date":"2023-06-06","open":0.607829,"high":0.616578,"low":0.594563,"close":0.600642},{"date":"2023-06-07","open":0.598487,"high":0.617906,"low":0.580867,"close":0.606559},{"date":"2023-06-08","open":0.609405,"high":0.615389,"low":0.601482,"close":0.60679},{"date":"2023-06-09","open":0.603682,"high":0.612302,"low":0.59864,"close":0.605493},{"date":"2023-06-12","open":0.605417,"high":0.612126,"low":0.594808,"close":0.602622},{"date":"2023-06-13","open":0.601156,"high":0.614234,"low":0.590249,"close":0.60154},{"date":"2023-06-14","open":0.599952,"high":0.60607,"low":0.588711,"close":0.596222},{"date":"2023-06-15","open":0.594797,"high":0.612949,"low":0.583213,"close":0.596692},{"date":"2023-06-16","open":0.593407,"high":0.61091,"low":0.590441,"close":0.607946},{"date":"2023-06-20","open":0.605317,"high":0.614234,"low":0.595979,"close":0.604533},{"date":"2023-06-21","open":0.604664,"high":0.611866,"low":0.594572,"close":0.604163},{"date":"2023-06-22","open":0.60345,"high":0.612194,"low":0.595804,"close":0.604526},{"date":"2023-06-23","open":0.605952,"high":0.616205,"low":0.594012,"close":0.604381},{"date":"2023-06-26","open":0.606888,"high":0.613028,"low":0.595279,"close":0.599597},{"date":"2023-06-27","open":0.598096,"high":0.603177,"low":0.591683,"close":0.595458},{"date":"2023-06-28","open":0.596815,"high":0.602266,"low":0.592606,"close":0.599532},{"date":"2023-06-29","open":0.600735,"high":0.61682,"low":0.58916,"close":0.604432},{"date":"2023-06-30","open":0.608786,"high":0.613965,"low":0.597085,"close":0.603814},{"date":"2023-07-03","open":0.605611,"high":0.613358,"low":0.597018,"close":0.604046},{"date":"2023-07-05","open":0.602891,"high":0.619947,"low":0.592005,"close":0.606617},{"date":"2023-07-06","open":0.605007,"high":0.614769,"low":0.600416,"close":0.607621},{"date":"2023-07-07","open":0.605975,"high":0.613903,"low":0.601682,"close":0.608341},{"date":"2023-07-10","open":0.610096,"high":0.616221,"low":0.601123,"close":0.607303},{"date":"2023-07-11","open":0.606702,"high":0.613498,"low":0.597601,"close":0.604701},{"date":"2023-07-12","open":0.605388,"high":0.611848,"low":0.598333,"close":0.604482},{"date":"2023-07-13","open":0.604938,"high":0.609974,"low":0.602991,"close":0.607425},{"date":"2023-07-14","open":0.608599,"high":0.611391,"low":0.599668,"close":0.604109},{"date":"2023-07-17","open":0.604826,"high":0.611712,"low":0.601485,"close":0.606638},{"date":"2023-07-18","open":0.607113,"high":0.615318,"low":0.591332,"close":0.604707},{"date":"2023-07-19","open":0.606156,"high":0.612122,"low":0.600525,"close":0.606172},{"date":"2023-07-20","open":0.607242,"high":0.61082,"low":0.598094,"close":0.60197},{"date":"2023-07-21","open":0.601349,"high":0.604776,"low":0.59458,"close":0.601902},{"date":"2023-07-24","open":0.602999,"high":0.608356,"low":0.588254,"close":0.594728},{"date":"2023-07-25","open":0.595037,"high":0.600499,"low":0.589241,"close":0.594822},{"date":"2023-07-26","open":0.579738,"high":0.603538,"low":0.564529,"close":0.5892},{"date":"2023-07-27","open":0.585947,"high":0.605813,"low":0.57494,"close":0.594271},{"date":"2023-07-28","open":0.589456,"high":0.606562,"low":0.587211,"close":0.599934},{"date":"2023-07-31","open":0.59903,"high":0.607486,"low":0.595839,"close":0.602947},{"date":"2023-08-01","open":0.602214,"high":0.613544,"low":0.596527,"close":0.603873},{"date":"2023-08-02","open":0.605844,"high":0.612942,"low":0.60067,"close":0.609097},{"date":"2023-08-03","open":0.608938,"high":0.618627,"low":0.597931,"close":0.607516},{"date":"2023-08-04","open":0.607748,"high":0.620171,"low":0.60047,"close":0.610681},{"date":"2023-08-07","open":0.608702,"high":0.616234,"low":0.601408,"close":0.608537},{"date":"2023-08-08","open":0.606845,"high":0.618666,"low":0.598895,"close":0.608586},{"date":"2023-08-09","open":0.610623,"high":0.617475,"low":0.603569,"close":0.609038},{"date":"2023-08-10","open":0.606921,"high":0.616487,"low":0.599281,"close":0.604724},{"date":"2023-08-11","open":0.606443,"high":0.612815,"low":0.601054,"close":0.607727},{"date":"2023-08-14","open":0.607189,"high":0.616634,"low":0.601808,"close":0.609413},{"date":"2023-08-15","open":0.608846,"high":0.616555,"low":0.602154,"close":0.608011},{"date":"2023-08-16","open":0.601184,"high":0.613222,"low":0.591232,"close":0.606765},{"date":"2023-08-17","open":0.605846,"high":0.614798,"low":0.59688,"close":0.604579},{"date":"2023-08-18","open":0.60433,"high":0.614793,"low":0.597451,"close":0.607313},{"date":"2023-08-21","open":0.608784,"high":0.615135,"low":0.601939,"close":0.609003},{"date":"2023-08-22","open":0.607595,"high":0.613265,"low":0.598515,"close":0.60469},{"date":"2023-08-23","open":0.604403,"high":0.608846,"low":0.598925,"close":0.604149},{"date":"2023-08-24","open":0.603227,"high":0.61273,"low":0.592475,"close":0.602183},{"date":"2023-08-25","open":0.602471,"high":0.61005,"low":0.593668,"close":0.602075},{"date":"2023-08-28","open":0.60151,"high":0.608285,"low":0.594899,"close":0.598444},{"date":"2023-08-29","open":0.597663,"high":0.604614,"low":0.590504,"close":0.595992},{"date":"2023-08-30","open":0.594098,"high":0.600285,"low":0.588946,"close":0.594888},{"date":"2023-08-31","open":0.592912,"high":0.602312,"low":0.589613,"close":0.595386},{"date":"2023-09-01","open":0.597985,"high":0.603336,"low":0.592471,"close":0.597035},{"date":"2023-09-05","open":0.600823,"high":0.607005,"low":0.590274,"close":0.596209},{"date":"2023-09-06","open":0.597449,"high":0.603243,"low":0.590764,"close":0.595769},{"date":"2023-09-07","open":0.59599,"high":0.600879,"low":0.589023,"close":0.596064},{"date":"2023-09-08","open":0.597084,"high":0.599575,"low":0.591934,"close":0.596109},{"date":"2023-09-11","open":0.593331,"high":0.598977,"low":0.589741,"close":0.593295},{"date":"2023-09-12","open":0.593677,"high":0.596653,"low":0.589034,"close":0.594086},{"date":"2023-09-13","open":0.593868,"high":0.602598,"low":0.589398,"close":0.595316},{"date":"2023-09-14","open":0.585704,"high":0.602138,"low":0.570354,"close":0.584265},{"date":"2023-09-15","open":0.587336,"high":0.593715,"low":0.573823,"close":0.581859},{"date":"2023-09-18","open":0.582149,"high":0.59372,"low":0.576156,"close":0.586532},{"date":"2023-09-19","open":0.587586,"high":0.596254,"low":0.578902,"close":0.588978},{"date":"2023-09-20","open":0.588805,"high":0.596298,"low":0.581147,"close":0.589155},{"date":"2023-09-21","open":0.589631,"high":0.598806,"low":0.578002,"close":0.586598},{"date":"2023-09-22","open":0.58545,"high":0.592166,"low":0.577314,"close":0.584456},{"date":"2023-09-25","open":0.587569,"high":0.588911,"low":0.575875,"close":0.579791},{"date":"2023-09-26","open":0.579825,"high":0.591118,"low":0.572783,"close":0.580834},{"date":"2023-09-27","open":0.581156,"high":0.589251,"low":0.574062,"close":0.580307},{"date":"2023-09-28","open":0.58275,"high":0.588158,"low":0.572244,"close":0.579962},{"date":"2023-09-29","open":0.579161,"high":0.591072,"low":0.571013,"close":0.580965},{"date":"2023-10-02","open":0.582419,"high":0.589553,"low":0.577177,"close":0.584236},{"date":"2023-10-03","open":0.584208,"high":0.595804,"low":0.572513,"close":0.585102},{"date":"2023-10-04","open":0.585408,"high":0.596274,"low":0.580222,"close":0.58721},{"date":"2023-10-05","open":0.590205,"high":0.600487,"low":0.583249,"close":0.592288},{"date":"2023-10-06","open":0.592961,"high":0.605864,"low":0.580424,"close":0.590597},{"date":"2023-10-09","open":0.590174,"high":0.60365,"low":0.584363,"close":0.59391},{"date":"2023-10-10","open":0.593872,"high":0.60485,"low":0.581744,"close":0.590953},{"date":"2023-10-11","open":0.589089,"high":0.600237,"low":0.579789,"close":0.58948},{"date":"2023-10-12","open":0.586206,"high":0.598334,"low":0.579489,"close":0.592098},{"date":"2023-10-13","open":0.592738,"high":0.604055,"low":0.587432,"close":0.597116},{"date":"2023-10-16","open":0.597142,"high":0.603616,"low":0.589299,"close":0.59844},{"date":"2023-10-17","open":0.599615,"high":0.606048,"low":0.590397,"close":0.600343},{"date":"2023-10-18","open":0.601238,"high":0.613486,"low":0.590453,"close":0.603927},{"date":"2023-10-19","open":0.602945,"high":0.617173,"low":0.591166,"close":0.602805},{"date":"2023-10-20","open":0.60363,"high":0.613713,"low":0.596528,"close":0.607112},{"date":"2023-10-23","open":0.605163,"high":0.615381,"low":0.596298,"close":0.603461},{"date":"2023-10-24","open":0.604125,"high":0.616172,"low":0.598028,"close":0.606472},{"date":"2023-10-25","open":0.604818,"high":0.623901,"low":0.595142,"close":0.613109},{"date":"2023-10-26","open":0.63223,"high":0.648992,"low":0.613394,"close":0.634356},{"date":"2023-10-27","open":0.630768,"high":0.643161,"low":0.619159,"close":0.629724},{"date":"2023-10-30","open":0.633499,"high":0.639888,"low":0.616322,"close":0.625853},{"date":"2023-10-31","open":0.625656,"high":0.631771,"low":0.616898,"close":0.624684},{"date":"2023-11-01","open":0.623604,"high":0.637372,"low":0.619558,"close":0.631465},{"date":"2023-11-02","open":0.630844,"high":0.642685,"low":0.624478,"close":0.635632},{"date":"2023-11-03","open":0.636675,"high":0.639304,"low":0.623674,"close":0.631006},{"date":"2023-11-06","open":0.630328,"high":0.6371,"low":0.624881,"close":0.630542},{"date":"2023-11-07","open":0.630596,"high":0.637705,"low":0.624708,"close":0.629439},{"date":"2023-11-08","open":0.628994,"high":0.632429,"low":0.620385,"close":0.625892},{"date":"2023-11-09","open":0.624949,"high":0.631291,"low":0.615583,"close":0.622848},{"date":"2023-11-10","open":0.625526,"high":0.634199,"low":0.612443,"close":0.621862},{"date":"2023-11-13","open":0.621276,"high":0.625108,"low":0.617016,"close":0.620439},{"date":"2023-11-14","open":0.619795,"high":0.624902,"low":0.611382,"close":0.620998},{"date":"2023-11-15","open":0.620953,"high":0.628838,"low":0.614456,"close":0.62523},{"date":"2023-11-16","open":0.624582,"high":0.630641,"low":0.618252,"close":0.625963},{"date":"2023-11-17","open":0.623672,"high":0.628886,"low":0.619914,"close":0.623432},{"date":"2023-11-20","open":0.622904,"high":0.630066,"low":0.60612,"close":0.618126},{"date":"2023-11-21","open":0.616262,"high":0.624467,"low":0.609309,"close":0.616775},{"date":"2023-11-22","open":0.61369,"high":0.620602,"low":0.61199,"close":0.618332},{"date":"2023-11-24","open":0.616233,"high":0.620418,"low":0.613846,"close":0.616485},{"date":"2023-11-27","open":0.618735,"high":0.624568,"low":0.611843,"close":0.621415},{"date":"2023-11-28","open":0.620539,"high":0.623742,"low":0.612726,"close":0.61842},{"date":"2023-11-29","open":0.617795,"high":0.625446,"low":0.61522,"close":0.620346},{"date":"2023-11-30","open":0.619971,"high":0.628137,"low":0.611285,"close":0.620255},{"date":"2023-12-01","open":0.619511,"high":0.624219,"low":0.609458,"close":0.618906},{"date":"2023-12-04","open":0.618394,"high":0.630811,"low":0.613113,"close":0.623276},{"date":"2023-12-05","open":0.624407,"high":0.630243,"low":0.616404,"close":0.622991},{"date":"2023-12-06","open":0.621734,"high":0.630784,"low":0.612658,"close":0.619645},{"date":"2023-12-07","open":0.61856,"high":0.624747,"low":0.612955,"close":0.619194},{"date":"2023-12-08","open":0.618602,"high":0.625663,"low":0.613702,"close":0.620487},{"date":"2023-12-11","open":0.618242,"high":0.624739,"low":0.61273,"close":0.617065},{"date":"2023-12-12","open":0.617026,"high":0.626284,"low":0.609026,"close":0.616898},{"date":"2023-12-13","open":0.614303,"high":0.62622,"low":0.606727,"close":0.61783},{"date":"2023-12-14","open":0.619256,"high":0.632965,"low":0.60209,"close":0.618143},{"date":"2023-12-15","open":0.616815,"high":0.627721,"low":0.606903,"close":0.616456},{"date":"2023-12-18","open":0.616642,"high":0.618764,"low":0.606813,"close":0.608746},{"date":"2023-12-19","open":0.609857,"high":0.61616,"low":0.602794,"close":0.611065},{"date":"2023-12-20","open":0.612826,"high":0.622126,"low":0.601202,"close":0.612969},{"date":"2023-12-21","open":0.610517,"high":0.618126,"low":0.606369,"close":0.612932},{"date":"2023-12-22","open":0.612125,"high":0.617576,"low":0.60449,"close":0.609361},{"date":"2023-12-26","open":0.608306,"high":0.614115,"low":0.607277,"close":0.611703},{"date":"2023-12-27","open":0.612884,"high":0.614172,"low":0.607774,"close":0.610166},{"date":"2023-12-28","open":0.610095,"high":0.61596,"low":0.603558,"close":0.610809},{"date":"2023-12-29","open":0.610692,"high":0.616259,"low":0.60621,"close":0.610419},{"date":"2024-01-02","open":0.612158,"high":0.619911,"low":0.607311,"close":0.613596},{"date":"2024-01-03","open":0.613841,"high":0.620024,"low":0.609626,"close":0.616042},{"date":"2024-01-04","open":0.616655,"high":0.62408,"low":0.609281,"close":0.618458},{"date":"2024-01-05","open":0.620181,"high":0.627017,"low":0.612049,"close":0.619165},{"date":"2024-01-08","open":0.622115,"high":0.630495,"low":0.615879,"close":0.622162},{"date":"2024-01-09","open":0.625149,"high":0.629856,"low":0.616332,"close":0.623119},{"date":"2024-01-10","open":0.621995,"high":0.625651,"low":0.612057,"close":0.617741},{"date":"2024-01-11","open":0.617349,"high":0.625197,"low":0.607703,"close":0.618743},{"date":"2024-01-12","open":0.616653,"high":0.620879,"low":0.6117,"close":0.615637},{"date":"2024-01-16","open":0.616508,"high":0.622855,"low":0.6105,"close":0.619213},{"date":"2024-01-17","open":0.621463,"high":0.627762,"low":0.614318,"close":0.623813},{"date":"2024-01-18","open":0.624953,"high":0.628799,"low":0.617828,"close":0.622539},{"date":"2024-01-19","open":0.619998,"high":0.631551,"low":0.611001,"close":0.620221},{"date":"2024-01-22","open":0.620165,"high":0.622856,"low":0.613145,"close":0.616714},{"date":"2024-01-23","open":0.616781,"high":0.620906,"low":0.612596,"close":0.618242},{"date":"2024-01-24","open":0.621554,"high":0.62617,"low":0.614791,"close":0.619216},{"date":"2024-01-25","open":0.623739,"high":0.62786,"low":0.617377,"close":0.624107},{"date":"2024-01-26","open":0.614819,"high":0.62895,"low":0.603787,"close":0.610996},{"date":"2024-01-29","open":0.612626,"high":0.632825,"low":0.604839,"close":0.621136},{"date":"2024-01-30","open":0.622794,"high":0.633201,"low":0.614473,"close":0.622543},{"date":"2024-01-31","open":0.615822,"high":0.626909,"low":0.591299,"close":0.608285},{"date":"2024-02-01","open":0.600857,"high":0.610483,"low":0.592792,"close":0.60108},{"date":"2024-02-02","open":0.600614,"high":0.607415,"low":0.594343,"close":0.601806},{"date":"2024-02-05","open":0.603687,"high":0.610278,"low":0.596333,"close":0.603337},{"date":"2024-02-06","open":0.603479,"high":0.608046,"low":0.594993,"close":0.600999},{"date":"2024-02-07","open":0.605754,"high":0.608198,"low":0.599386,"close":0.604858},{"date":"2024-02-08","open":0.607696,"high":0.611346,"low":0.597461,"close":0.601798},{"date":"2024-02-09","open":0.600358,"high":0.607358,"low":0.597159,"close":0.603717},{"date":"2024-02-12","open":0.602008,"high":0.606626,"low":0.596953,"close":0.59966},{"date":"2024-02-13","open":0.59933,"high":0.609596,"low":0.590543,"close":0.598988},{"date":"2024-02-14","open":0.59842,"high":0.604301,"low":0.590203,"close":0.596659},{"date":"2024-02-15","open":0.596033,"high":0.60426,"low":0.587914,"close":0.596206},{"date":"2024-02-16","open":0.59253,"high":0.60188,"low":0.586013,"close":0.595048},{"date":"2024-02-20","open":0.606383,"high":0.615036,"low":0.599627,"close":0.609076},{"date":"2024-02-21","open":0.605833,"high":0.612765,"low":0.595148,"close":0.602897},{"date":"2024-02-22","open":0.604534,"high":0.615408,"low":0.590434,"close":0.601726},{"date":"2024-02-23","open":0.601017,"high":0.606006,"low":0.596629,"close":0.599045},{"date":"2024-02-26","open":0.598393,"high":0.604555,"low":0.594973,"close":0.598828},{"date":"2024-02-27","open":0.59882,"high":0.604681,"low":0.592716,"close":0.596461},{"date":"2024-02-28","open":0.594934,"high":0.60407,"low":0.588721,"close":0.596492},{"date":"2024-02-29","open":0.59728,"high":0.605148,"low":0.589853,"close":0.595332},{"date":"2024-03-01","open":0.596324,"high":0.601203,"low":0.590806,"close":0.594088},{"date":"2024-03-04","open":0.594551,"high":0.607596,"low":0.583534,"close":0.598796},{"date":"2024-03-05","open":0.599675,"high":0.604774,"low":0.591765,"close":0.597579},{"date":"2024-03-06","open":0.599366,"high":0.603648,"low":0.589734,"close":0.594635},{"date":"2024-03-07","open":0.593576,"high":0.603512,"low":0.583515,"close":0.595158},{"date":"2024-03-08","open":0.597303,"high":0.603019,"low":0.591218,"close":0.596769},{"date":"2024-03-11","open":0.595842,"high":0.604209,"low":0.592262,"close":0.598005},{"date":"2024-03-12","open":0.597858,"high":0.606942,"low":0.590868,"close":0.600419},{"date":"2024-03-13","open":0.600257,"high":0.605144,"low":0.59606,"close":0.599525},{"date":"2024-03-14","open":0.600723,"high":0.605725,"low":0.590353,"close":0.597335},{"date":"2024-03-15","open":0.599041,"high":0.603767,"low":0.590729,"close":0.594834},{"date":"2024-03-18","open":0.593076,"high":0.600504,"low":0.589098,"close":0.595231},{"date":"2024-03-19","open":0.5952,"high":0.600738,"low":0.588618,"close":0.593698},{"date":"2024-03-20","open":0.593905,"high":0.599351,"low":0.587,"close":0.592738},{"date":"2024-03-21","open":0.593556,"high":0.601903,"low":0.587551,"close":0.594241},{"date":"2024-03-22","open":0.593885,"high":0.603352,"low":0.578637,"close":0.588079},{"date":"2024-03-25","open":0.587645,"high":0.597584,"low":0.58061,"close":0.590728},{"date":"2024-03-26","open":0.594763,"high":0.601575,"low":0.580021,"close":0.588507},{"date":"2024-03-27","open":0.583247,"high":0.592417,"low":0.574457,"close":0.583785},{"date":"2024-03-28","open":0.582725,"high":0.586239,"low":0.574425,"close":0.579521},{"date":"2024-04-01","open":0.583281,"high":0.588461,"low":0.572732,"close":0.581689},{"date":"2024-04-02","open":0.582846,"high":0.586458,"low":0.576549,"close":0.580773},{"date":"2024-04-03","open":0.583798,"high":0.58775,"low":0.572233,"close":0.580118},{"date":"2024-04-04","open":0.579953,"high":0.595053,"low":0.567599,"close":0.583264},{"date":"2024-04-05","open":0.582489,"high":0.588238,"low":0.573804,"close":0.580824},{"date":"2024-04-08","open":0.57987,"high":0.586109,"low":0.573612,"close":0.580056},{"date":"2024-04-09","open":0.580852,"high":0.594233,"low":0.570736,"close":0.586073},{"date":"2024-04-10","open":0.585788,"high":0.590423,"low":0.577837,"close":0.585033},{"date":"2024-04-11","open":0.58512,"high":0.595618,"low":0.578675,"close":0.58867},{"date":"2024-04-12","open":0.591309,"high":0.599424,"low":0.583703,"close":0.592978},{"date":"2024-04-15","open":0.590954,"high":0.606221,"low":0.57397,"close":0.590008},{"date":"2024-04-16","open":0.58813,"high":0.597233,"low":0.583042,"close":0.590122},{"date":"2024-04-17","open":0.590574,"high":0.598057,"low":0.585874,"close":0.592598},{"date":"2024-04-18","open":0.5919,"high":0.601917,"low":0.584226,"close":0.596811},{"date":"2024-04-19","open":0.59158,"high":0.600985,"low":0.583417,"close":0.592415},{"date":"2024-04-22","open":0.59224,"high":0.601498,"low":0.584625,"close":0.596234},{"date":"2024-04-23","open":0.597649,"high":0.601102,"low":0.589032,"close":0.59226},{"date":"2024-04-24","open":0.607299,"high":0.61475,"low":0.586329,"close":0.594638},{"date":"2024-04-25","open":0.592203,"high":0.604791,"low":0.582953,"close":0.595443},{"date":"2024-04-26","open":0.59409,"high":0.600447,"low":0.58911,"close":0.593659},{"date":"2024-04-29","open":0.59078,"high":0.602331,"low":0.587296,"close":0.594706},{"date":"2024-04-30","open":0.592929,"high":0.603442,"low":0.586778,"close":0.595324},{"date":"2024-05-01","open":0.601503,"high":0.61798,"low":0.594035,"close":0.604701},{"date":"2024-05-02","open":0.608014,"high":0.615158,"low":0.599672,"close":0.606688},{"date":"2024-05-03","open":0.604617,"high":0.616732,"low":0.598527,"close":0.60528},{"date":"2024-05-06","open":0.602934,"high":0.612218,"low":0.59838,"close":0.606783},{"date":"2024-05-07","open":0.605897,"high":0.620919,"low":0.601875,"close":0.610206},{"date":"2024-05-08","open":0.611894,"high":0.61911,"low":0.604074,"close":0.609517},{"date":"2024-05-09","open":0.610297,"high":0.614684,"low":0.6061,"close":0.611517},{"date":"2024-05-10","open":0.611265,"high":0.617676,"low":0.608923,"close":0.614338},{"date":"2024-05-13","open":0.615981,"high":0.619416,"low":0.608432,"close":0.610342},{"date":"2024-05-14","open":0.610238,"high":0.623169,"low":0.597564,"close":0.611493},{"date":"2024-05-15","open":0.612094,"high":0.622209,"low":0.604165,"close":0.614629},{"date":"2024-05-16","open":0.612478,"high":0.615448,"low":0.60065,"close":0.609846},{"date":"2024-05-17","open":0.608209,"high":0.613193,"low":0.602352,"close":0.608556},{"date":"2024-05-20","open":0.607687,"high":0.610903,"low":0.601835,"close":0.60597},{"date":"2024-05-21","open":0.607106,"high":0.611088,"low":0.597059,"close":0.601067},{"date":"2024-05-22","open":0.600414,"high":0.610937,"low":0.594854,"close":0.603654},{"date":"2024-05-23","open":0.602909,"high":0.615931,"low":0.59607,"close":0.607766},{"date":"2024-05-24","open":0.607743,"high":0.61121,"low":0.601496,"close":0.608382},{"date":"2024-05-28","open":0.6094,"high":0.620389,"low":0.599672,"close":0.608834},{"date":"2024-05-29","open":0.608446,"high":0.613717,"low":0.603428,"close":0.607634},{"date":"2024-05-30","open":0.60763,"high":0.616425,"low":0.604043,"close":0.613662},{"date":"2024-05-31","open":0.61316,"high":0.620953,"low":0.601355,"close":0.609435},{"date":"2024-06-03","open":0.615789,"high":0.623741,"low":0.602382,"close":0.610077},{"date":"2024-06-04","open":0.608151,"high":0.618576,"low":0.605354,"close":0.612496},{"date":"2024-06-05","open":0.612198,"high":0.621578,"low":0.607771,"close":0.614561},{"date":"2024-06-06","open":0.612723,"high":0.623327,"low":0.609365,"close":0.617456},{"date":"2024-06-07","open":0.617889,"high":0.626772,"low":0.61117,"close":0.619556},{"date":"2024-06-10","open":0.620267,"high":0.626865,"low":0.607282,"close":0.61222},{"date":"2024-06-11","open":0.613031,"high":0.61751,"low":0.605943,"close":0.611683},{"date":"2024-06-12","open":0.613015,"high":0.628623,"low":0.596464,"close":0.610203},{"date":"2024-06-13","open":0.610203,"high":0.61882,"low":0.60501,"close":0.609416},{"date":"2024-06-14","open":0.609239,"high":0.615481,"low":0.605156,"close":0.608731},{"date":"2024-06-17","open":0.608006,"high":0.615446,"low":0.598656,"close":0.605142},{"date":"2024-06-18","open":0.606854,"high":0.613163,"low":0.601285,"close":0.607896},{"date":"2024-06-20","open":0.605662,"high":0.620127,"low":0.600907,"close":0.611743},{"date":"2024-06-21","open":0.61295,"high":0.616399,"low":0.603075,"close":0.605079},{"date":"2024-06-24","open":0.605192,"high":0.616337,"low":0.594446,"close":0.604648},{"date":"2024-06-25","open":0.603843,"high":0.61245,"low":0.59423,"close":0.600307},{"date":"2024-06-26","open":0.602783,"high":0.608033,"low":0.597673,"close":0.604801},{"date":"2024-06-27","open":0.598591,"high":0.612195,"low":0.593938,"close":0.602123},{"date":"2024-06-28","open":0.600936,"high":0.612236,"low":0.582757,"close":0.594954},{"date":"2024-07-01","open":0.598435,"high":0.610194,"low":0.590549,"close":0.60154},{"date":"2024-07-02","open":0.605149,"high":0.616621,"low":0.589981,"close":0.603239},{"date":"2024-07-03","open":0.604217,"high":0.607162,"low":0.596831,"close":0.600183},{"date":"2024-07-05","open":0.601642,"high":0.608963,"low":0.596155,"close":0.601482},{"date":"2024-07-08","open":0.601518,"high":0.609978,"low":0.590244,"close":0.596988},{"date":"2024-07-09","open":0.597783,"high":0.604237,"low":0.58966,"close":0.596897},{"date":"2024-07-10","open":0.596213,"high":0.614101,"low":0.591002,"close":0.606494},{"date":"2024-07-11","open":0.606782,"high":0.612936,"low":0.595655,"close":0.601599},{"date":"2024-07-12","open":0.604344,"high":0.611452,"low":0.596206,"close":0.603804},{"date":"2024-07-15","open":0.603343,"high":0.613666,"low":0.596872,"close":0.604617},{"date":"2024-07-16","open":0.600797,"high":0.614533,"low":0.597929,"close":0.607062},{"date":"2024-07-17","open":0.606781,"high":0.61736,"low":0.594082,"close":0.604442},{"date":"2024-07-18","open":0.606774,"high":0.611469,"low":0.589684,"close":0.599817},{"date":"2024-07-19","open":0.599087,"high":0.610839,"low":0.585742,"close":0.598301},{"date":"2024-07-22","open":0.599964,"high":0.605527,"low":0.590442,"close":0.597647},{"date":"2024-07-23","open":0.597099,"high":0.606878,"low":0.588002,"close":0.599452},{"date":"2024-07-24","open":0.590023,"high":0.59973,"low":0.58076,"close":0.587744},{"date":"2024-07-25","open":0.588538,"high":0.601127,"low":0.577336,"close":0.590642},{"date":"2024-07-26","open":0.59126,"high":0.604476,"low":0.579858,"close":0.592131},{"date":"2024-07-29","open":0.593254,"high":0.603348,"low":0.583807,"close":0.592794},{"date":"2024-07-30","open":0.593168,"high":0.596601,"low":0.581664,"close":0.587999},{"date":"2024-07-31","open":0.572597,"high":0.582157,"low":0.557489,"close":0.572923},{"date":"2024-08-01","open":0.572187,"high":0.581459,"low":0.565091,"close":0.575096},{"date":"2024-08-02","open":0.573269,"high":0.584287,"low":0.563214,"close":0.576988},{"date":"2024-08-05","open":0.574615,"high":0.598103,"low":0.551723,"close":0.580181},{"date":"2024-08-06","open":0.578719,"high":0.589197,"low":0.561576,"close":0.576087},{"date":"2024-08-07","open":0.576343,"high":0.583534,"low":0.560952,"close":0.570247},{"date":"2024-08-08","open":0.570781,"high":0.577456,"low":0.565279,"close":0.570328},{"date":"2024-08-09","open":0.568879,"high":0.576721,"low":0.564538,"close":0.568676},{"date":"2024-08-12","open":0.569063,"high":0.576351,"low":0.565458,"close":0.570322},{"date":"2024-08-13","open":0.567796,"high":0.57526,"low":0.564072,"close":0.566288},{"date":"2024-08-14","open":0.568022,"high":0.573377,"low":0.561819,"close":0.567498},{"date":"2024-08-15","open":0.565126,"high":0.576272,"low":0.560426,"close":0.569222},{"date":"2024-08-16","open":0.570192,"high":0.576002,"low":0.564347,"close":0.570253},{"date":"2024-08-19","open":0.570192,"high":0.576366,"low":0.564139,"close":0.570624},{"date":"2024-08-20","open":0.570354,"high":0.575799,"low":0.565887,"close":0.571368},{"date":"2024-08-21","open":0.573185,"high":0.579674,"low":0.570019,"close":0.573077},{"date":"2024-08-22","open":0.572834,"high":0.577459,"low":0.566074,"close":0.57152},{"date":"2024-08-23","open":0.571337,"high":0.582832,"low":0.564081,"close":0.573364},{"date":"2024-08-26","open":0.571929,"high":0.578951,"low":0.568869,"close":0.572316},{"date":"2024-08-27","open":0.570009,"high":0.578681,"low":0.563386,"close":0.569949},{"date":"2024-08-28","open":0.570863,"high":0.580076,"low":0.561848,"close":0.57056},{"date":"2024-08-29","open":0.571121,"high":0.581681,"low":0.561193,"close":0.570549},{"date":"2024-08-30","open":0.570729,"high":0.577484,"low":0.564623,"close":0.571792},{"date":"2024-09-03","open":0.572823,"high":0.587639,"low":0.567856,"close":0.57774},{"date":"2024-09-04","open":0.578129,"high":0.585332,"low":0.573256,"close":0.580556},{"date":"2024-09-05","open":0.581612,"high":0.594999,"low":0.572972,"close":0.583669},{"date":"2024-09-06","open":0.582193,"high":0.590424,"low":0.57745,"close":0.586764},{"date":"2024-09-09","open":0.587076,"high":0.59839,"low":0.575724,"close":0.58636},{"date":"2024-09-10","open":0.587005,"high":0.593784,"low":0.580693,"close":0.584689},{"date":"2024-09-11","open":0.585834,"high":0.59679,"low":0.568993,"close":0.581671},{"date":"2024-09-12","open":0.583222,"high":0.592133,"low":0.571072,"close":0.579891},{"date":"2024-09-13","open":0.580998,"high":0.587527,"low":0.574721,"close":0.582435},{"date":"2024-09-16","open":0.581567,"high":0.589594,"low":0.57742,"close":0.583633},{"date":"2024-09-17","open":0.583434,"high":0.588671,"low":0.578148,"close":0.581968},{"date":"2024-09-18","open":0.58219,"high":0.591086,"low":0.574193,"close":0.583071},{"date":"2024-09-19","open":0.58218,"high":0.599445,"low":0.564464,"close":0.578568},{"date":"2024-09-20","open":0.58307,"high":0.588428,"low":0.573927,"close":0.577932},{"date":"2024-09-23","open":0.577703,"high":0.587991,"low":0.571882,"close":0.580581},{"date":"2024-09-24","open":0.568686,"high":0.580075,"low":0.552884,"close":0.559652},{"date":"2024-09-25","open":0.56562,"high":0.567171,"low":0.54752,"close":0.550884},{"date":"2024-09-26","open":0.550916,"high":0.558773,"low":0.546968,"close":0.553036},{"date":"2024-09-27","open":0.5563,"high":0.566855,"low":0.54996,"close":0.557431},{"date":"2024-09-30","open":0.559193,"high":0.562506,"low":0.55193,"close":0.556804},{"date":"2024-10-01","open":0.556992,"high":0.565918,"low":0.550891,"close":0.559249},{"date":"2024-10-02","open":0.561062,"high":0.566983,"low":0.555282,"close":0.558952},{"date":"2024-10-03","open":0.558309,"high":0.563266,"low":0.55491,"close":0.559347},{"date":"2024-10-04","open":0.55967,"high":0.565395,"low":0.551247,"close":0.558429},{"date":"2024-10-07","open":0.558181,"high":0.565706,"low":0.548091,"close":0.557277},{"date":"2024-10-08","open":0.557787,"high":0.561715,"low":0.550741,"close":0.553173},{"date":"2024-10-09","open":0.551788,"high":0.559918,"low":0.548018,"close":0.553915},{"date":"2024-10-10","open":0.55356,"high":0.559999,"low":0.549908,"close":0.557146},{"date":"2024-10-11","open":0.555961,"high":0.561565,"low":0.547542,"close":0.55318},{"date":"2024-10-14","open":0.553335,"high":0.560442,"low":0.546375,"close":0.553981},{"date":"2024-10-15","open":0.555753,"high":0.560794,"low":0.546854,"close":0.550618},{"date":"2024-10-16","open":0.550252,"high":0.568379,"low":0.540066,"close":0.559301},{"date":"2024-10-17","open":0.55893,"high":0.568756,"low":0.556263,"close":0.565225},{"date":"2024-10-18","open":0.563455,"high":0.567794,"low":0.556139,"close":0.562846},{"date":"2024-10-21","open":0.560166,"high":0.565124,"low":0.551887,"close":0.556979},{"date":"2024-10-22","open":0.557664,"high":0.561273,"low":0.551025,"close":0.555125},{"date":"2024-10-23","open":0.557953,"high":0.55882,"low":0.550843,"close":0.552352},{"date":"2024-10-24","open":0.551651,"high":0.556707,"low":0.548818,"close":0.554659},{"date":"2024-10-25","open":0.554146,"high":0.563842,"low":0.54549,"close":0.555286},{"date":"2024-10-28","open":0.555853,"high":0.562374,"low":0.55109,"close":0.559198},{"date":"2024-10-29","open":0.560094,"high":0.564959,"low":0.550167,"close":0.556767},{"date":"2024-10-30","open":0.570397,"high":0.583393,"low":0.558292,"close":0.564854},{"date":"2024-10-31","open":0.560365,"high":0.593832,"low":0.548627,"close":0.580176},{"date":"2024-11-01","open":0.576473,"high":0.587066,"low":0.562511,"close":0.572233},{"date":"2024-11-04","open":0.572632,"high":0.582768,"low":0.570118,"close":0.577258},{"date":"2024-11-05","open":0.576981,"high":0.585334,"low":0.573807,"close":0.580129},{"date":"2024-11-06","open":0.588104,"high":0.598907,"low":0.579006,"close":0.589872},{"date":"2024-11-07","open":0.586843,"high":0.595501,"low":0.580921,"close":0.590382},{"date":"2024-11-08","open":0.589787,"high":0.598907,"low":0.578039,"close":0.586687},{"date":"2024-11-11","open":0.586348,"high":0.59116,"low":0.579181,"close":0.586509},{"date":"2024-11-12","open":0.584086,"high":0.588944,"low":0.580354,"close":0.585445},{"date":"2024-11-13","open":0.583932,"high":0.602126,"low":0.580283,"close":0.59301},{"date":"2024-11-14","open":0.594099,"high":0.601352,"low":0.589306,"close":0.592333},{"date":"2024-11-15","open":0.593138,"high":0.599846,"low":0.585911,"close":0.593305},{"date":"2024-11-18","open":0.596772,"high":0.604275,"low":0.589696,"close":0.598432},{"date":"2024-11-19","open":0.597556,"high":0.604207,"low":0.59028,"close":0.600335},{"date":"2024-11-20","open":0.597971,"high":0.611135,"low":0.586067,"close":0.599739},{"date":"2024-11-21","open":0.598757,"high":0.607764,"low":0.589575,"close":0.601631},{"date":"2024-11-22","open":0.595767,"high":0.603646,"low":0.590175,"close":0.595016},{"date":"2024-11-25","open":0.597845,"high":0.602011,"low":0.586578,"close":0.59474},{"date":"2024-11-26","open":0.595188,"high":0.598979,"low":0.587091,"close":0.590032},{"date":"2024-11-27","open":0.587411,"high":0.600801,"low":0.579982,"close":0.591119},{"date":"2024-11-29","open":0.589651,"high":0.596664,"low":0.585512,"close":0.591211},{"date":"2024-12-02","open":0.594637,"high":0.603196,"low":0.586571,"close":0.595924},{"date":"2024-12-03","open":0.593076,"high":0.603316,"low":0.584814,"close":0.594872},{"date":"2024-12-04","open":0.596631,"high":0.603759,"low":0.58676,"close":0.594658},{"date":"2024-12-05","open":0.590888,"high":0.595764,"low":0.585493,"close":0.588982},{"date":"2024-12-06","open":0.590653,"high":0.598201,"low":0.581544,"close":0.588399},{"date":"2024-12-09","open":0.589448,"high":0.599774,"low":0.578717,"close":0.589687},{"date":"2024-12-10","open":0.588238,"high":0.60163,"low":0.578937,"close":0.590499},{"date":"2024-12-11","open":0.591546,"high":0.59846,"low":0.580735,"close":0.587127},{"date":"2024-12-12","open":0.587033,"high":0.593173,"low":0.58394,"close":0.590203},{"date":"2024-12-13","open":0.591254,"high":0.599251,"low":0.587903,"close":0.594972},{"date":"2024-12-16","open":0.591617,"high":0.600302,"low":0.587103,"close":0.59567},{"date":"2024-12-17","open":0.596562,"high":0.607465,"low":0.592613,"close":0.599424},{"date":"2024-12-18","open":0.600581,"high":0.618845,"low":0.576322,"close":0.595777},{"date":"2024-12-19","open":0.594914,"high":0.606798,"low":0.588092,"close":0.601743},{"date":"2024-12-20","open":0.599709,"high":0.616072,"low":0.586904,"close":0.601689},{"date":"2024-12-23","open":0.600289,"high":0.610155,"low":0.591896,"close":0.599705},{"date":"2024-12-24","open":0.601149,"high":0.609173,"low":0.592228,"close":0.598551},{"date":"2024-12-26","open":0.599235,"high":0.603186,"low":0.594123,"close":0.598545},{"date":"2024-12-27","open":0.598321,"high":0.60569,"low":0.590743,"close":0.59876},{"date":"2024-12-30","open":0.597116,"high":0.608271,"low":0.592599,"close":0.599962},{"date":"2024-12-31","open":0.599087,"high":0.604422,"low":0.595608,"close":0.600186},{"date":"2025-01-02","open":0.600503,"high":0.617548,"low":0.588831,"close":0.601838},{"date":"2025-01-03","open":0.601267,"high":0.610261,"low":0.594917,"close":0.604016},{"date":"2025-01-06","open":0.604661,"high":0.617189,"low":0.598569,"close":0.61149},{"date":"2025-01-07","open":0.609115,"high":0.616714,"low":0.602948,"close":0.609445},{"date":"2025-01-08","open":0.607374,"high":0.613923,"low":0.599498,"close":0.605345},{"date":"2025-01-10","open":0.60767,"high":0.619537,"low":0.595589,"close":0.609725},{"date":"2025-01-13","open":0.608782,"high":0.613938,"low":0.600296,"close":0.607871},{"date":"2025-01-14","open":0.60889,"high":0.615141,"low":0.603702,"close":0.607226},{"date":"2025-01-15","open":0.608414,"high":0.617425,"low":0.597839,"close":0.605494},{"date":"2025-01-16","open":0.603014,"high":0.612959,"low":0.59901,"close":0.606434},{"date":"2025-01-17","open":0.605246,"high":0.615324,"low":0.599682,"close":0.609148},{"date":"2025-01-21","open":0.607039,"high":0.616007,"low":0.603796,"close":0.612866},{"date":"2025-01-22","open":0.615095,"high":0.619666,"low":0.60792,"close":0.613756},{"date":"2025-01-23","open":0.611965,"high":0.621378,"low":0.605539,"close":0.614372},{"date":"2025-01-24","open":0.615434,"high":0.622174,"low":0.611517,"close":0.618943},{"date":"2025-01-27","open":0.618464,"high":0.631024,"low":0.598642,"close":0.610876},{"date":"2025-01-28","open":0.612343,"high":0.622545,"low":0.603554,"close":0.611079},{"date":"2025-01-29","open":0.611517,"high":0.616853,"low":0.607508,"close":0.612026},{"date":"2025-01-30","open":0.61173,"high":0.621139,"low":0.587583,"close":0.606085},{"date":"2025-01-31","open":0.614505,"high":0.633294,"low":0.604219,"close":0.615379},{"date":"2025-02-03","open":0.615229,"high":0.627869,"low":0.600425,"close":0.61321},{"date":"2025-02-04","open":0.603629,"high":0.620557,"low":0.598846,"close":0.61732},{"date":"2025-02-05","open":0.616371,"high":0.624294,"low":0.609046,"close":0.617069},{"date":"2025-02-06","open":0.617844,"high":0.621125,"low":0.608337,"close":0.612667},{"date":"2025-02-07","open":0.612611,"high":0.624355,"low":0.609087,"close":0.618427},{"date":"2025-02-10","open":0.616895,"high":0.627273,"low":0.612936,"close":0.621107},{"date":"2025-02-11","open":0.616471,"high":0.629663,"low":0.611285,"close":0.621073},{"date":"2025-02-12","open":0.62127,"high":0.628897,"low":0.615299,"close":0.622547},{"date":"2025-02-13","open":0.624328,"high":0.634192,"low":0.618146,"close":0.627978},{"date":"2025-02-14","open":0.62619,"high":0.63005,"low":0.620512,"close":0.626479},{"date":"2025-02-18","open":0.626111,"high":0.635311,"low":0.619735,"close":0.627372},{"date":"2025-02-19","open":0.627359,"high":0.630283,"low":0.620606,"close":0.624855},{"date":"2025-02-20","open":0.62524,"high":0.637038,"low":0.614002,"close":0.622231},{"date":"2025-02-21","open":0.624281,"high":0.634805,"low":0.615227,"close":0.625155},{"date":"2025-02-24","open":0.624537,"high":0.63004,"low":0.618673,"close":0.625868},{"date":"2025-02-25","open":0.624724,"high":0.637953,"low":0.611264,"close":0.62424},{"date":"2025-02-26","open":0.622123,"high":0.628717,"low":0.61585,"close":0.624708},{"date":"2025-02-27","open":0.622204,"high":0.638848,"low":0.611937,"close":0.629829},{"date":"2025-02-28","open":0.62526,"high":0.64539,"low":0.613622,"close":0.629366},{"date":"2025-03-03","open":0.628757,"high":0.643053,"low":0.617522,"close":0.62934},{"date":"2025-03-04","open":0.631262,"high":0.652651,"low":0.611305,"close":0.634569},{"date":"2025-03-05","open":0.634894,"high":0.642295,"low":0.622008,"close":0.631703},{"date":"2025-03-06","open":0.630738,"high":0.640493,"low":0.612565,"close":0.62595},{"date":"2025-03-07","open":0.623083,"high":0.645913,"low":0.616192,"close":0.631564},{"date":"2025-03-10","open":0.631683,"high":0.648491,"low":0.615502,"close":0.635761},{"date":"2025-03-11","open":0.629952,"high":0.650282,"low":0.612545,"close":0.631685},{"date":"2025-03-12","open":0.633296,"high":0.647383,"low":0.617803,"close":0.634416},{"date":"2025-03-13","open":0.631058,"high":0.649398,"low":0.620022,"close":0.632034},{"date":"2025-03-14","open":0.626119,"high":0.638775,"low":0.617664,"close":0.628838},{"date":"2025-03-17","open":0.630731,"high":0.644531,"low":0.61813,"close":0.628865},{"date":"2025-03-18","open":0.629842,"high":0.638998,"low":0.623932,"close":0.631415},{"date":"2025-03-19","open":0.633595,"high":0.643963,"low":0.622187,"close":0.633979},{"date":"2025-03-20","open":0.635307,"high":0.642644,"low":0.624729,"close":0.632947},{"date":"2025-03-21","open":0.63008,"high":0.639517,"low":0.623585,"close":0.626594},{"date":"2025-03-24","open":0.627885,"high":0.641387,"low":0.619019,"close":0.632498},{"date":"2025-03-25","open":0.63112,"high":0.637509,"low":0.622592,"close":0.632145},{"date":"2025-03-26","open":0.632361,"high":0.637254,"low":0.622471,"close":0.626842},{"date":"2025-03-27","open":0.626514,"high":0.640453,"low":0.611075,"close":0.627473},{"date":"2025-03-28","open":0.630045,"high":0.65104,"low":0.611558,"close":0.634191},{"date":"2025-03-31","open":0.637684,"high":0.662612,"low":0.606587,"close":0.639386},{"date":"2025-04-01","open":0.640892,"high":0.64421,"low":0.621555,"close":0.631438},{"date":"2025-04-02","open":0.632649,"high":0.642851,"low":0.624261,"close":0.632705},{"date":"2025-04-03","open":0.631884,"high":0.654156,"low":0.612974,"close":0.639695},{"date":"2025-04-04","open":0.635079,"high":0.685351,"low":0.599217,"close":0.639341},{"date":"2025-04-07","open":0.631285,"high":0.691982,"low":0.59538,"close":0.643269},{"date":"2025-04-08","open":0.643194,"high":0.691769,"low":0.601163,"close":0.642336},{"date":"2025-04-09","open":0.650146,"high":0.710702,"low":0.589458,"close":0.644957},{"date":"2025-04-10","open":0.647199,"high":0.681966,"low":0.615909,"close":0.650078},{"date":"2025-04-11","open":0.651126,"high":0.679518,"low":0.625187,"close":0.654046},{"date":"2025-04-14","open":0.652122,"high":0.667866,"low":0.636468,"close":0.654061},{"date":"2025-04-15","open":0.655863,"high":0.661089,"low":0.642637,"close":0.649059},{"date":"2025-04-16","open":0.649162,"high":0.661384,"low":0.630338,"close":0.645327},{"date":"2025-04-17","open":0.64795,"high":0.65665,"low":0.626818,"close":0.637137},{"date":"2025-04-21","open":0.636364,"high":0.653672,"low":0.611707,"close":0.628485},{"date":"2025-04-22","open":0.628098,"high":0.648581,"low":0.609663,"close":0.628449},{"date":"2025-04-23","open":0.627143,"high":0.646772,"low":0.612568,"close":0.630686},{"date":"2025-04-24","open":0.630388,"high":0.641137,"low":0.617958,"close":0.626956},{"date":"2025-04-25","open":0.625182,"high":0.634804,"low":0.618658,"close":0.628271},{"date":"2025-04-28","open":0.628286,"high":0.639661,"low":0.622992,"close":0.631462},{"date":"2025-04-29","open":0.633492,"high":0.641664,"low":0.622521,"close":0.632819},{"date":"2025-04-30","open":0.621024,"high":0.654367,"low":0.606917,"close":0.630405},{"date":"2025-05-01","open":0.628327,"high":0.640542,"low":0.615234,"close":0.626475},{"date":"2025-05-02","open":0.624912,"high":0.630804,"low":0.615456,"close":0.621391},{"date":"2025-05-05","open":0.622076,"high":0.631555,"low":0.61309,"close":0.621329},{"date":"2025-05-06","open":0.622484,"high":0.628754,"low":0.611164,"close":0.622015},{"date":"2025-05-07","open":0.623491,"high":0.628749,"low":0.612115,"close":0.617749},{"date":"2025-05-08","open":0.61814,"high":0.626684,"low":0.61155,"close":0.619393},{"date":"2025-05-09","open":0.620019,"high":0.626638,"low":0.615664,"close":0.61997},{"date":"2025-05-12","open":0.619207,"high":0.638896,"low":0.604573,"close":0.61537},{"date":"2025-05-13","open":0.615087,"high":0.623255,"low":0.608345,"close":0.617666},{"date":"2025-05-14","open":0.616788,"high":0.626284,"low":0.61387,"close":0.62179},{"date":"2025-05-15","open":0.621619,"high":0.634063,"low":0.611759,"close":0.622295},{"date":"2025-05-16","open":0.625312,"high":0.630894,"low":0.617656,"close":0.625977},{"date":"2025-05-19","open":0.624798,"high":0.635939,"low":0.615719,"close":0.627377},{"date":"2025-05-20","open":0.632751,"high":0.638381,"low":0.62448,"close":0.631275},{"date":"2025-05-21","open":0.630954,"high":0.645371,"low":0.618446,"close":0.629104},{"date":"2025-05-22","open":0.629128,"high":0.634999,"low":0.622095,"close":0.627863},{"date":"2025-05-23","open":0.626672,"high":0.632878,"low":0.620597,"close":0.627311},{"date":"2025-05-27","open":0.627024,"high":0.635492,"low":0.616959,"close":0.625359},{"date":"2025-05-28","open":0.625396,"high":0.629926,"low":0.618547,"close":0.624618},{"date":"2025-05-29","open":0.625738,"high":0.633644,"low":0.620001,"close":0.627228},{"date":"2025-05-30","open":0.626495,"high":0.636659,"low":0.617059,"close":0.623617},{"date":"2025-06-02","open":0.624927,"high":0.635826,"low":0.618679,"close":0.62854},{"date":"2025-06-03","open":0.628727,"high":0.639788,"low":0.620569,"close":0.628658},{"date":"2025-06-04","open":0.627745,"high":0.634915,"low":0.624197,"close":0.629997},{"date":"2025-06-05","open":0.631065,"high":0.636768,"low":0.62372,"close":0.626486},{"date":"2025-06-06","open":0.627664,"high":0.633063,"low":0.621744,"close":0.627364},{"date":"2025-06-09","open":0.628104,"high":0.637569,"low":0.613644,"close":0.627488},{"date":"2025-06-10","open":0.627726,"high":0.636944,"low":0.621628,"close":0.628795},{"date":"2025-06-11","open":0.626779,"high":0.639057,"low":0.621109,"close":0.631936},{"date":"2025-06-12","open":0.631508,"high":0.640088,"low":0.625645,"close":0.630261},{"date":"2025-06-13","open":0.631062,"high":0.65702,"low":0.59975,"close":0.627813},{"date":"2025-06-16","open":0.632187,"high":0.640232,"low":0.616226,"close":0.625108},{"date":"2025-06-17","open":0.625956,"high":0.637589,"low":0.61846,"close":0.628396},{"date":"2025-06-18","open":0.626839,"high":0.67111,"low":0.591931,"close":0.631819},{"date":"2025-06-20","open":0.631274,"high":0.644758,"low":0.622135,"close":0.635252},{"date":"2025-06-23","open":0.635091,"high":0.652615,"low":0.617955,"close":0.633816},{"date":"2025-06-24","open":0.630891,"high":0.641749,"low":0.616748,"close":0.630693},{"date":"2025-06-25","open":0.630306,"high":0.640316,"low":0.618214,"close":0.628088},{"date":"2025-06-26","open":0.630176,"high":0.639973,"low":0.623108,"close":0.633975},{"date":"2025-06-27","open":0.633886,"high":0.645239,"low":0.620909,"close":0.633468},{"date":"2025-06-30","open":0.632308,"high":0.644338,"low":0.620408,"close":0.631829},{"date":"2025-07-01","open":0.63259,"high":0.640888,"low":0.620544,"close":0.629585},{"date":"2025-07-02","open":0.629907,"high":0.639337,"low":0.618385,"close":0.630823},{"date":"2025-07-03","open":0.632316,"high":0.640225,"low":0.620739,"close":0.63042},{"date":"2025-07-07","open":0.628945,"high":0.641849,"low":0.621095,"close":0.631087},{"date":"2025-07-08","open":0.631762,"high":0.639306,"low":0.623434,"close":0.630378},{"date":"2025-07-09","open":0.631797,"high":0.639714,"low":0.625641,"close":0.63308},{"date":"2025-07-10","open":0.630832,"high":0.637457,"low":0.624404,"close":0.63153},{"date":"2025-07-11","open":0.629685,"high":0.648182,"low":0.614083,"close":0.632393},{"date":"2025-07-14","open":0.631045,"high":0.642527,"low":0.617114,"close":0.633793},{"date":"2025-07-15","open":0.629387,"high":0.638312,"low":0.62495,"close":0.630533},{"date":"2025-07-16","open":0.62867,"high":0.638162,"low":0.62248,"close":0.62986},{"date":"2025-07-17","open":0.632934,"high":0.638263,"low":0.625211,"close":0.629596},{"date":"2025-07-18","open":0.629435,"high":0.634439,"low":0.623996,"close":0.631582},{"date":"2025-07-21","open":0.630755,"high":0.640624,"low":0.624283,"close":0.632723},{"date":"2025-07-22","open":0.631691,"high":0.638427,"low":0.625123,"close":0.629716},{"date":"2025-07-23","open":0.633741,"high":0.641623,"low":0.624384,"close":0.632087},{"date":"2025-07-24","open":0.631352,"high":0.635665,"low":0.623168,"close":0.628163},{"date":"2025-07-25","open":0.627259,"high":0.6343,"low":0.619359,"close":0.628348},{"date":"2025-07-28","open":0.628126,"high":0.632828,"low":0.620537,"close":0.625519},{"date":"2025-07-29","open":0.625037,"high":0.636448,"low":0.612234,"close":0.623606},{"date":"2025-07-30","open":0.627666,"high":0.642316,"low":0.613904,"close":0.627622},{"date":"2025-07-31","open":0.613698,"high":0.627224,"low":0.595558,"close":0.609865},{"date":"2025-08-01","open":0.610258,"high":0.622496,"low":0.598545,"close":0.606101},{"date":"2025-08-04","open":0.60554,"high":0.612231,"low":0.596575,"close":0.600463},{"date":"2025-08-05","open":0.600685,"high":0.609219,"low":0.5868,"close":0.596124},{"date":"2025-08-06","open":0.594562,"high":0.605405,"low":0.588102,"close":0.596946},{"date":"2025-08-07","open":0.595895,"high":0.617755,"low":0.572748,"close":0.591729},{"date":"2025-08-08","open":0.591894,"high":0.599584,"low":0.577496,"close":0.586398},{"date":"2025-08-11","open":0.585617,"high":0.59332,"low":0.580152,"close":0.58561},{"date":"2025-08-12","open":0.582774,"high":0.593644,"low":0.578936,"close":0.586471},{"date":"2025-08-13","open":0.583687,"high":0.598356,"low":0.580385,"close":0.59275},{"date":"2025-08-14","open":0.593866,"high":0.601355,"low":0.584651,"close":0.591836},{"date":"2025-08-15","open":0.59188,"high":0.599473,"low":0.581552,"close":0.592178},{"date":"2025-08-18","open":0.59077,"high":0.595378,"low":0.582333,"close":0.586743},{"date":"2025-08-19","open":0.586164,"high":0.592825,"low":0.578915,"close":0.584875},{"date":"2025-08-20","open":0.586097,"high":0.592992,"low":0.577305,"close":0.580296},{"date":"2025-08-21","open":0.582117,"high":0.590002,"low":0.573648,"close":0.580636},{"date":"2025-08-22","open":0.579909,"high":0.592163,"low":0.573674,"close":0.584413},{"date":"2025-08-25","open":0.584808,"high":0.591573,"low":0.580095,"close":0.588021},{"date":"2025-08-26","open":0.587931,"high":0.602773,"low":0.58297,"close":0.593601},{"date":"2025-08-27","open":0.593207,"high":0.599217,"low":0.588342,"close":0.59315},{"date":"2025-08-28","open":0.593413,"high":0.595266,"low":0.587333,"close":0.592501},{"date":"2025-08-29","open":0.591993,"high":0.597415,"low":0.584756,"close":0.590939},{"date":"2025-09-02","open":0.586465,"high":0.59756,"low":0.581042,"close":0.591464},{"date":"2025-09-03","open":0.590271,"high":0.595779,"low":0.584613,"close":0.591407},{"date":"2025-09-04","open":0.59142,"high":0.598398,"low":0.58593,"close":0.589265},{"date":"2025-09-05","open":0.590089,"high":0.608984,"low":0.568345,"close":0.587484},{"date":"2025-09-08","open":0.587587,"high":0.593043,"low":0.578172,"close":0.583532},{"date":"2025-09-09","open":0.585547,"high":0.593725,"low":0.577303,"close":0.589024},{"date":"2025-09-10","open":0.588546,"high":0.600018,"low":0.577947,"close":0.583589},{"date":"2025-09-11","open":0.583132,"high":0.592283,"low":0.57269,"close":0.583442},{"date":"2025-09-12","open":0.58185,"high":0.591707,"low":0.575635,"close":0.584811},{"date":"2025-09-15","open":0.584507,"high":0.589355,"low":0.576965,"close":0.581601},{"date":"2025-09-16","open":0.58172,"high":0.590365,"low":0.56702,"close":0.57984},{"date":"2025-09-17","open":0.578415,"high":0.589337,"low":0.566915,"close":0.57832},{"date":"2025-09-18","open":0.578328,"high":0.589319,"low":0.562116,"close":0.57705},{"date":"2025-09-19","open":0.578387,"high":0.589311,"low":0.574405,"close":0.584788},{"date":"2025-09-22","open":0.583524,"high":0.594443,"low":0.57659,"close":0.589163},{"date":"2025-09-23","open":0.58859,"high":0.607585,"low":0.575316,"close":0.594242},{"date":"2025-09-24","open":0.593632,"high":0.601646,"low":0.591121,"close":0.595419},{"date":"2025-09-25","open":0.59885,"high":0.602582,"low":0.584409,"close":0.590393},{"date":"2025-09-26","open":0.595161,"high":0.601886,"low":0.590229,"close":0.596978},{"date":"2025-09-29","open":0.596078,"high":0.605571,"low":0.589387,"close":0.598726},{"date":"2025-09-30","open":0.60059,"high":0.613164,"low":0.593222,"close":0.600165},{"date":"2025-10-01","open":0.601595,"high":0.618325,"low":0.59136,"close":0.606219},{"date":"2025-10-02","open":0.604508,"high":0.608266,"low":0.592508,"close":0.599224},{"date":"2025-10-03","open":0.600437,"high":0.612668,"low":0.593258,"close":0.602705},{"date":"2025-10-06","open":0.604268,"high":0.616801,"low":0.592542,"close":0.603445},{"date":"2025-10-07","open":0.604605,"high":0.612254,"low":0.59729,"close":0.607788},{"date":"2025-10-08","open":0.60858,"high":0.616234,"low":0.602158,"close":0.609534},{"date":"2025-10-09","open":0.60888,"high":0.627313,"low":0.596445,"close":0.61472},{"date":"2025-10-10","open":0.612478,"high":0.629435,"low":0.602806,"close":0.616435},{"date":"2025-10-13","open":0.615986,"high":0.628669,"low":0.603062,"close":0.613869},{"date":"2025-10-14","open":0.613309,"high":0.629514,"low":0.597076,"close":0.613431},{"date":"2025-10-15","open":0.617367,"high":0.625813,"low":0.604899,"close":0.614221},{"date":"2025-10-16","open":0.613006,"high":0.631524,"low":0.591818,"close":0.609951},{"date":"2025-10-17","open":0.611359,"high":0.622181,"low":0.598792,"close":0.609462},{"date":"2025-10-20","open":0.608688,"high":0.622908,"low":0.597335,"close":0.608111},{"date":"2025-10-21","open":0.61036,"high":0.623518,"low":0.595507,"close":0.606979},{"date":"2025-10-22","open":0.609089,"high":0.61235,"low":0.597644,"close":0.604453},{"date":"2025-10-23","open":0.602758,"high":0.607256,"low":0.596995,"close":0.602959},{"date":"2025-10-24","open":0.603215,"high":0.60913,"low":0.594539,"close":0.60554},{"date":"2025-10-27","open":0.606197,"high":0.617003,"low":0.599267,"close":0.607694},{"date":"2025-10-28","open":0.608257,"high":0.618782,"low":0.603669,"close":0.612973},{"date":"2025-10-29","open":0.616064,"high":0.636722,"low":0.598084,"close":0.615385},{"date":"2025-10-30","open":0.620458,"high":0.640935,"low":0.607173,"close":0.623158},{"date":"2025-10-31","open":0.623221,"high":0.63106,"low":0.609942,"close":0.617294},{"date":"2025-11-03","open":0.62,"high":0.631449,"low":0.607659,"close":0.619222},{"date":"2025-11-04","open":0.617587,"high":0.627341,"low":0.603307,"close":0.615649},{"date":"2025-11-05","open":0.615063,"high":0.622731,"low":0.604605,"close":0.614556},{"date":"2025-11-06","open":0.615417,"high":0.618132,"low":0.601279,"close":0.609023},{"date":"2025-11-07","open":0.608035,"high":0.614324,"low":0.59937,"close":0.608765},{"date":"2025-11-10","open":0.609564,"high":0.617376,"low":0.602704,"close":0.605559},{"date":"2025-11-11","open":0.606691,"high":0.618766,"low":0.596566,"close":0.607003},{"date":"2025-11-12","open":0.604018,"high":0.6165,"low":0.596208,"close":0.603817},{"date":"2025-11-13","open":0.605558,"high":0.615398,"low":0.595458,"close":0.604928},{"date":"2025-11-14","open":0.604075,"high":0.617737,"low":0.590718,"close":0.604731},{"date":"2025-11-17","open":0.60652,"high":0.621697,"low":0.591513,"close":0.60678},{"date":"2025-11-18","open":0.608179,"high":0.619402,"low":0.593284,"close":0.60878},{"date":"2025-11-19","open":0.608766,"high":0.618252,"low":0.602392,"close":0.611132},{"date":"2025-11-20","open":0.607774,"high":0.622937,"low":0.600119,"close":0.61334},{"date":"2025-11-21","open":0.610996,"high":0.622717,"low":0.595672,"close":0.606921},{"date":"2025-11-24","open":0.605844,"high":0.61806,"low":0.599221,"close":0.612252},{"date":"2025-11-25","open":0.607387,"high":0.623488,"low":0.597565,"close":0.612165},{"date":"2025-11-26","open":0.609922,"high":0.616921,"low":0.607032,"close":0.612537},{"date":"2025-11-28","open":0.608305,"high":0.614242,"low":0.602104,"close":0.607487},{"date":"2025-12-01","open":0.607954,"high":0.613372,"low":0.600495,"close":0.607368},{"date":"2025-12-02","open":0.605631,"high":0.615112,"low":0.589833,"close":0.603799},{"date":"2025-12-03","open":0.602225,"high":0.608143,"low":0.593349,"close":0.595254},{"date":"2025-12-04","open":0.594726,"high":0.61602,"low":0.580107,"close":0.603161},{"date":"2025-12-05","open":0.60333,"high":0.617293,"low":0.59298,"close":0.6072},{"date":"2025-12-08","open":0.60338,"high":0.616573,"low":0.593262,"close":0.604766},{"date":"2025-12-09","open":0.606282,"high":0.612461,"low":0.599871,"close":0.607385},{"date":"2025-12-10","open":0.607036,"high":0.611647,"low":0.596935,"close":0.60448},{"date":"2025-12-11","open":0.612783,"high":0.640044,"low":0.584043,"close":0.613504},{"date":"2025-12-12","open":0.614841,"high":0.618212,"low":0.60304,"close":0.608169},{"date":"2025-12-15","open":0.60716,"high":0.614377,"low":0.599738,"close":0.609509},{"date":"2025-12-16","open":0.606273,"high":0.618013,"low":0.601961,"close":0.609713},{"date":"2025-12-17","open":0.611031,"high":0.617141,"low":0.601091,"close":0.609069},{"date":"2025-12-18","open":0.61092,"high":0.617239,"low":0.604906,"close":0.611098},{"date":"2025-12-19","open":0.611158,"high":0.619091,"low":0.60399,"close":0.610332},{"date":"2025-12-22","open":0.611642,"high":0.618984,"low":0.603313,"close":0.611586},{"date":"2025-12-23","open":0.611228,"high":0.618984,"low":0.605102,"close":0.613134},{"date":"2025-12-24","open":0.612178,"high":0.616967,"low":0.606244,"close":0.612892},{"date":"2025-12-26","open":0.612505,"high":0.616455,"low":0.608586,"close":0.612491},{"date":"2025-12-29","open":0.613337,"high":0.617499,"low":0.607914,"close":0.613618},{"date":"2025-12-30","open":0.614498,"high":0.617971,"low":0.610371,"close":0.612414},{"date":"2025-12-31","open":0.613379,"high":0.622481,"low":0.606751,"close":0.614332},{"date":"2026-01-02","open":0.613043,"high":0.625659,"low":0.601668,"close":0.615275},{"date":"2026-01-05","open":0.615596,"high":0.640236,"low":0.59704,"close":0.622263},{"date":"2026-01-06","open":0.621582,"high":0.63144,"low":0.605466,"close":0.616122},{"date":"2026-01-07","open":0.616552,"high":0.620269,"low":0.60571,"close":0.613671},{"date":"2026-01-08","open":0.614708,"high":0.62136,"low":0.592704,"close":0.60722},{"date":"2026-01-09","open":0.609157,"high":0.616505,"low":0.600643,"close":0.607725},{"date":"2026-01-12","open":0.607734,"high":0.623343,"low":0.593999,"close":0.606061},{"date":"2026-01-13","open":0.602916,"high":0.632415,"low":0.579354,"close":0.601626},{"date":"2026-01-14","open":0.6036,"high":0.613026,"low":0.590496,"close":0.601971},{"date":"2026-01-15","open":0.600397,"high":0.61538,"low":0.593529,"close":0.604073},{"date":"2026-01-16","open":0.604879,"high":0.611216,"low":0.598129,"close":0.608538},{"date":"2026-01-20","open":0.607294,"high":0.621218,"low":0.599467,"close":0.612743},{"date":"2026-01-21","open":0.611842,"high":0.626312,"low":0.601042,"close":0.616563},{"date":"2026-01-22","open":0.616055,"high":0.626926,"low":0.607663,"close":0.612469},{"date":"2026-01-23","open":0.613199,"high":0.630191,"low":0.610027,"close":0.621603},{"date":"2026-01-26","open":0.622734,"high":0.635224,"low":0.612813,"close":0.622895},{"date":"2026-01-27","open":0.622534,"high":0.633106,"low":0.614069,"close":0.625007},{"date":"2026-01-28","open":0.625968,"high":0.633627,"low":0.620201,"close":0.627155},{"date":"2026-01-29","open":0.620546,"high":0.640941,"low":0.594425,"close":0.610229},{"date":"2026-01-30","open":0.614074,"high":0.622162,"low":0.591437,"close":0.59732},{"date":"2026-02-02","open":0.600436,"high":0.618708,"low":0.58176,"close":0.601113},{"date":"2026-02-03","open":0.59829,"high":0.611606,"low":0.587153,"close":0.597273},{"date":"2026-02-04","open":0.595038,"high":0.612392,"low":0.58286,"close":0.596094},{"date":"2026-02-05","open":0.600162,"high":0.613856,"low":0.585172,"close":0.596369},{"date":"2026-02-06","open":0.599888,"high":0.620841,"low":0.587475,"close":0.604257},{"date":"2026-02-09","open":0.608339,"high":0.623025,"low":0.592114,"close":0.608186},{"date":"2026-02-10","open":0.605497,"high":0.616598,"low":0.593327,"close":0.607191},{"date":"2026-02-11","open":0.607489,"high":0.62096,"low":0.603699,"close":0.612585},{"date":"2026-02-12","open":0.609135,"high":0.630257,"low":0.596685,"close":0.614606},{"date":"2026-02-13","open":0.612086,"high":0.632689,"low":0.585816,"close":0.605911},{"date":"2026-02-17","open":0.610505,"high":0.624039,"low":0.597897,"close":0.612151},{"date":"2026-02-18","open":0.611495,"high":0.620485,"low":0.596729,"close":0.606652},{"date":"2026-02-19","open":0.604962,"high":0.620483,"low":0.599643,"close":0.61302},{"date":"2026-02-20","open":0.611456,"high":0.621589,"low":0.602502,"close":0.609696},{"date":"2026-02-23","open":0.612984,"high":0.654122,"low":0.582932,"close":0.617946},{"date":"2026-02-24","open":0.618747,"high":0.629544,"low":0.607071,"close":0.616908},{"date":"2026-02-25","open":0.613639,"high":0.624856,"low":0.603772,"close":0.614441},{"date":"2026-02-26","open":0.615481,"high":0.627532,"low":0.603847,"close":0.615226},{"date":"2026-02-27","open":0.61723,"high":0.631929,"low":0.601338,"close":0.618975},{"date":"2026-03-02","open":0.619259,"high":0.635865,"low":0.597917,"close":0.615182},{"date":"2026-03-03","open":0.614883,"high":0.627758,"low":0.596727,"close":0.611897},{"date":"2026-03-04","open":0.613248,"high":0.626144,"low":0.6078,"close":0.612847},{"date":"2026-03-05","open":0.6128,"high":0.629547,"low":0.599197,"close":0.609309},{"date":"2026-03-06","open":0.60821,"high":0.620246,"low":0.597646,"close":0.607574},{"date":"2026-03-09","open":0.607163,"high":0.621477,"low":0.595423,"close":0.610311},{"date":"2026-03-10","open":0.610175,"high":0.620607,"low":0.599715,"close":0.610876},{"date":"2026-03-11","open":0.610529,"high":0.62675,"low":0.598455,"close":0.613016},{"date":"2026-03-12","open":0.61628,"high":0.626549,"low":0.605237,"close":0.616316},{"date":"2026-03-13","open":0.619442,"high":0.626463,"low":0.610569,"close":0.616759},{"date":"2026-03-16","open":0.617404,"high":0.623982,"low":0.604389,"close":0.609853},{"date":"2026-03-17","open":0.609774,"high":0.617354,"low":0.594591,"close":0.608907},{"date":"2026-03-18","open":0.610243,"high":0.631128,"low":0.592556,"close":0.612156},{"date":"2026-03-19","open":0.6076,"high":0.620673,"low":0.59755,"close":0.610233},{"date":"2026-03-20","open":0.60887,"high":0.616932,"low":0.598954,"close":0.607713},{"date":"2026-03-23","open":0.603102,"high":0.615232,"low":0.59729,"close":0.608418},{"date":"2026-03-24","open":0.609313,"high":0.620469,"low":0.597975,"close":0.608823},{"date":"2026-03-25","open":0.609388,"high":0.623767,"low":0.596879,"close":0.606472},{"date":"2026-03-26","open":0.6077,"high":0.616912,"low":0.600238,"close":0.610145},{"date":"2026-03-27","open":0.60931,"high":0.633902,"low":0.588581,"close":0.610276},{"date":"2026-03-30","open":0.612114,"high":0.617413,"low":0.597106,"close":0.606356},{"date":"2026-03-31","open":0.6032,"high":0.618329,"low":0.591492,"close":0.604819},{"date":"2026-04-01","open":0.607391,"high":0.628127,"low":0.584274,"close":0.60716},{"date":"2026-04-02","open":0.610083,"high":0.620133,"low":0.591842,"close":0.609598},{"date":"2026-04-06","open":0.609094,"high":0.619773,"low":0.596641,"close":0.604845},{"date":"2026-04-07","open":0.606956,"high":0.615288,"low":0.599125,"close":0.607189},{"date":"2026-04-08","open":0.605768,"high":0.614953,"low":0.601188,"close":0.609244},{"date":"2026-04-09","open":0.610554,"high":0.621946,"low":0.599187,"close":0.612209},{"date":"2026-04-10","open":0.614948,"high":0.623399,"low":0.601737,"close":0.610356},{"date":"2026-04-13","open":0.612478,"high":0.625758,"low":0.59414,"close":0.608341},{"date":"2026-04-14","open":0.607224,"high":0.615998,"low":0.598253,"close":0.60677},{"date":"2026-04-15","open":0.606589,"high":0.617167,"low":0.59629,"close":0.607566},{"date":"2026-04-16","open":0.610679,"high":0.615075,"low":0.602359,"close":0.607668},{"date":"2026-04-17","open":0.607095,"high":0.6158,"low":0.597532,"close":0.608134},{"date":"2026-04-20","open":0.607574,"high":0.617153,"low":0.595542,"close":0.607645},{"date":"2026-04-21","open":0.607452,"high":0.621146,"low":0.590354,"close":0.606121},{"date":"2026-04-22","open":0.607358,"high":0.615677,"low":0.599583,"close":0.610181},{"date":"2026-04-23","open":0.611979,"high":0.626442,"low":0.59847,"close":0.614833},{"date":"2026-04-24","open":0.615431,"high":0.625426,"low":0.602243,"close":0.613722},{"date":"2026-04-27","open":0.614087,"high":0.620697,"low":0.601238,"close":0.611437},{"date":"2026-04-28","open":0.609468,"high":0.618957,"low":0.597176,"close":0.609314},{"date":"2026-04-29","open":0.634729,"high":0.65653,"low":0.624829,"close":0.637549},{"date":"2026-04-30","open":0.658315,"high":0.666386,"low":0.638102,"close":0.65585},{"date":"2026-05-01","open":0.657866,"high":0.682414,"low":0.644263,"close":0.662072},{"date":"2026-05-04","open":0.662626,"high":0.667753,"low":0.641448,"close":0.647561},{"date":"2026-05-05","open":0.648883,"high":0.660058,"low":0.634377,"close":0.647843},{"date":"2026-05-06","open":0.648616,"high":0.662773,"low":0.63506,"close":0.648112},{"date":"2026-05-07","open":0.648549,"high":0.656972,"low":0.634612,"close":0.641454},{"date":"2026-05-08","open":0.641813,"high":0.65294,"low":0.631802,"close":0.643396},{"date":"2026-05-11","open":0.644646,"high":0.660922,"low":0.633915,"close":0.650569},{"date":"2026-05-12","open":0.64785,"high":0.658149,"low":0.640319,"close":0.653088},{"date":"2026-05-13","open":0.653316,"high":0.663689,"low":0.641396,"close":0.652841},{"date":"2026-05-14","open":0.654148,"high":0.662548,"low":0.647624,"close":0.658285},{"date":"2026-05-15","open":0.656535,"high":0.668271,"low":0.64474,"close":0.659146},{"date":"2026-05-18","open":0.660095,"high":0.679153,"low":0.639571,"close":0.657664},{"date":"2026-05-19","open":0.65673,"high":0.672357,"low":0.642406,"close":0.660216},{"date":"2026-05-20","open":0.668875,"high":0.675754,"low":0.654032,"close":0.664103},{"date":"2026-05-21","open":0.665,"high":0.678515,"low":0.652679,"close":0.662744},{"date":"2026-05-22","open":0.662219,"high":0.670454,"low":0.652084,"close":0.659686},{"date":"2026-05-26","open":0.658185,"high":0.667602,"low":0.653135,"close":0.662218},{"date":"2026-05-27","open":0.660899,"high":0.673002,"low":0.652168,"close":0.661785},{"date":"2026-05-28","open":0.660822,"high":0.67252,"low":0.648833,"close":0.658127},{"date":"2026-05-29","open":0.658241,"high":0.672977,"low":0.650557,"close":0.660675},{"date":"2026-06-01","open":0.662135,"high":0.670951,"low":0.64104,"close":0.651731},{"date":"2026-06-02","open":0.654099,"high":0.677232,"low":0.634406,"close":0.664294},{"date":"2026-06-03","open":0.665445,"high":0.683824,"low":0.641132,"close":0.662496},{"date":"2026-06-04","open":0.660585,"high":0.680183,"low":0.648245,"close":0.664605},{"date":"2026-06-05","open":0.666116,"high":0.673512,"low":0.649737,"close":0.658895},{"date":"2026-06-08","open":0.660182,"high":0.669671,"low":0.650494,"close":0.658204},{"date":"2026-06-09","open":0.658538,"high":0.67529,"low":0.639861,"close":0.656348},{"date":"2026-06-10","open":0.656562,"high":0.671942,"low":0.641901,"close":0.660342},{"date":"2026-06-11","open":0.658945,"high":0.668284,"low":0.646957,"close":0.655793},{"date":"2026-06-12","open":0.658157,"high":0.672659,"low":0.649512,"close":0.657966},{"date":"2026-06-15","open":0.659246,"high":0.670776,"low":0.653936,"close":0.659995},{"date":"2026-06-16","open":0.66216,"high":0.680865,"low":0.64682,"close":0.664473},{"date":"2026-06-17","open":0.663114,"high":0.684037,"low":0.653872,"close":0.670156},{"date":"2026-06-18","open":0.668998,"high":0.679737,"low":0.659287,"close":0.668123},{"date":"2026-06-22","open":0.672587,"high":0.689241,"low":0.657426,"close":0.674668},{"date":"2026-06-23","open":0.672667,"high":0.683869,"low":0.667446,"close":0.673018},{"date":"2026-06-24","open":0.67407,"high":0.688577,"low":0.656468,"close":0.671973},{"date":"2026-06-25","open":0.670484,"high":0.695672,"low":0.653863,"close":0.676021},{"date":"2026-06-26","open":0.680011,"high":0.695321,"low":0.65715,"close":0.673781},{"date":"2026-06-29","open":0.673174,"high":0.688179,"low":0.656262,"close":0.670375},{"date":"2026-06-30","open":0.66763,"high":0.678886,"low":0.659689,"close":0.66801},{"date":"2026-07-01","open":0.666138,"high":0.688247,"low":0.642861,"close":0.672001},{"date":"2026-07-02","open":0.665452,"high":0.688368,"low":0.653244,"close":0.67137},{"date":"2026-07-06","open":0.671302,"high":0.698362,"low":0.643765,"close":0.670137},{"date":"2026-07-07","open":0.652611,"high":0.671849,"low":0.638131,"close":0.662503},{"date":"2026-07-08","open":0.659562,"high":0.679801,"low":0.650258,"close":0.668507},{"date":"2026-07-09","open":0.666564,"high":0.676555,"low":0.658257,"close":0.66552},{"date":"2026-07-10","open":0.665004,"high":0.675782,"low":0.652872,"close":0.662509},{"date":"2026-07-13","open":0.662754,"high":0.677376,"low":0.650177,"close":0.665334},{"date":"2026-07-14","open":0.665003,"high":0.676503,"low":0.650793,"close":0.661723},{"date":"2026-07-15","open":0.657333,"high":0.681239,"low":0.645037,"close":0.663553},{"date":"2026-07-16","open":0.6612,"high":0.676574,"low":0.647314,"close":0.662037},{"date":"2026-07-17","open":0.660436,"high":0.674953,"low":0.647067,"close":0.659603},{"date":"2026-07-20","open":0.661296,"high":0.674709,"low":0.650527,"close":0.658648},{"date":"2026-07-21","open":0.656521,"high":0.668939,"low":0.651596,"close":0.661007},{"date":"2026-07-22","open":0.661614,"high":0.673657,"low":0.652352,"close":0.664348},{"date":"2026-07-23","open":0.666787,"high":0.672352,"low":0.656457,"close":0.663033},{"date":"2026-07-24","open":0.665092,"high":0.671802,"low":0.650093,"close":0.659193},{"date":"2026-07-27","open":0.661567,"high":0.670935,"low":0.646789,"close":0.657102},{"date":"2026-07-28","open":0.650696,"high":0.665841,"low":0.642443,"close":0.651426},{"date":"2026-07-29","open":0.643174,"high":0.673917,"low":0.62366,"close":0.654566},{"date":"2026-07-30","open":0.632188,"high":0.646548,"low":0.619186,"close":0.634399},{"date":"2026-07-31","open":0.640784,"high":0.651166,"low":0.625804,"close":0.638859},{"date":"2026-08-03","open":0.635345,"high":0.651687,"low":0.624197,"close":0.640436},{"date":"2026-08-04","open":0.638036,"high":0.657996,"low":0.628046,"close":0.647155},{"date":"2026-08-05","open":0.646646,"high":0.654942,"low":0.634178,"close":0.646017},{"date":"2026-08-06","open":0.644738,"high":0.655225,"low":0.633719,"close":0.643233},{"date":"2026-08-07","open":0.643607,"high":0.659254,"low":0.630936,"close":0.643929},{"date":"2026-08-10","open":0.64515,"high":0.651048,"low":0.633185,"close":0.641582},{"date":"2026-08-11","open":0.641503,"high":0.650982,"low":0.634163,"close":0.646231},{"date":"2026-08-12","open":0.647464,"high":0.653437,"low":0.635809,"close":0.642131},{"date":"2026-08-13","open":0.643023,"high":0.655281,"low":0.631221,"close":0.644487},{"date":"2026-08-14","open":0.644229,"high":0.649859,"low":0.635674,"close":0.639656},{"date":"2026-08-17","open":0.641922,"high":0.647757,"low":0.629789,"close":0.63821},{"date":"2026-08-18","open":0.637771,"high":0.649721,"low":0.618928,"close":0.634239},{"date":"2026-08-19","open":0.637078,"high":0.649869,"low":0.622545,"close":0.63714},{"date":"2026-08-20","open":0.638209,"high":0.645208,"low":0.62737,"close":0.637327},{"date":"2026-08-21","open":0.640275,"high":0.64882,"low":0.629697,"close":0.63903},{"date":"2026-08-24","open":0.638051,"high":0.656311,"low":0.62036,"close":0.637499},{"date":"2026-08-25","open":0.638682,"high":0.645335,"low":0.632487,"close":0.640906},{"date":"2026-08-26","open":0.640906,"high":0.648333,"low":0.634615,"close":0.641469}]}