{"updatedAt":"2026-08-26T23:23:40.138932+00:00","series":[{"date":"1972-04-03","open":0.022651,"high":0.022651,"low":0.022651,"close":0.022651},{"date":"1972-04-04","open":0.02306,"high":0.02306,"low":0.02306,"close":0.02306},{"date":"1972-04-05","open":0.02257,"high":0.02257,"low":0.02257,"close":0.02257},{"date":"1972-04-06","open":0.022787,"high":0.022787,"low":0.022787,"close":0.022787},{"date":"1972-04-07","open":0.022552,"high":0.022552,"low":0.022552,"close":0.022552},{"date":"1972-04-10","open":0.022787,"high":0.022787,"low":0.022787,"close":0.022787},{"date":"1972-04-11","open":0.02257,"high":0.02257,"low":0.02257,"close":0.02257},{"date":"1972-04-12","open":0.022728,"high":0.022728,"low":0.022728,"close":0.022728},{"date":"1972-04-13","open":0.022991,"high":0.022991,"low":0.022991,"close":0.022991},{"date":"1972-04-14","open":0.022242,"high":0.022242,"low":0.022242,"close":0.022242},{"date":"1972-04-17","open":0.021568,"high":0.021568,"low":0.021568,"close":0.021568},{"date":"1972-04-18","open":0.021492,"high":0.021492,"low":0.021492,"close":0.021492},{"date":"1972-04-19","open":0.020759,"high":0.020759,"low":0.020759,"close":0.020759},{"date":"1972-04-20","open":0.022448,"high":0.022448,"low":0.022448,"close":0.022448},{"date":"1972-04-21","open":0.022213,"high":0.022213,"low":0.022213,"close":0.022213},{"date":"1972-04-24","open":0.021635,"high":0.021635,"low":0.021635,"close":0.021635},{"date":"1972-04-25","open":0.020759,"high":0.020759,"low":0.020759,"close":0.020759},{"date":"1972-04-26","open":0.020982,"high":0.020982,"low":0.020982,"close":0.020982},{"date":"1972-04-27","open":0.020982,"high":0.020982,"low":0.020982,"close":0.020982},{"date":"1972-04-28","open":0.020982,"high":0.020982,"low":0.020982,"close":0.020982},{"date":"1972-05-01","open":0.021763,"high":0.021763,"low":0.021763,"close":0.021763},{"date":"1972-05-02","open":0.023675,"high":0.023675,"low":0.023675,"close":0.023675},{"date":"1972-05-03","open":0.024563,"high":0.024563,"low":0.024563,"close":0.024563},{"date":"1972-05-04","open":0.024066,"high":0.024066,"low":0.024066,"close":0.024066},{"date":"1972-05-05","open":0.024158,"high":0.024158,"low":0.024158,"close":0.024158},{"date":"1972-05-08","open":0.02588,"high":0.02588,"low":0.02588,"close":0.02588},{"date":"1972-05-09","open":0.023869,"high":0.023869,"low":0.023869,"close":0.023869},{"date":"1972-05-10","open":0.025501,"high":0.025501,"low":0.025501,"close":0.025501},{"date":"1972-05-11","open":0.025625,"high":0.025625,"low":0.025625,"close":0.025625},{"date":"1972-05-12","open":0.026084,"high":0.026084,"low":0.026084,"close":0.026084},{"date":"1972-05-15","open":0.027185,"high":0.027185,"low":0.027185,"close":0.027185},{"date":"1972-05-16","open":0.026965,"high":0.026965,"low":0.026965,"close":0.026965},{"date":"1972-05-17","open":0.026501,"high":0.026501,"low":0.026501,"close":0.026501},{"date":"1972-05-18","open":0.026965,"high":0.026965,"low":0.026965,"close":0.026965},{"date":"1972-05-19","open":0.028954,"high":0.028954,"low":0.028954,"close":0.028954},{"date":"1972-05-22","open":0.028836,"high":0.028836,"low":0.028836,"close":0.028836},{"date":"1972-05-23","open":0.029234,"high":0.029234,"low":0.029234,"close":0.029234},{"date":"1972-05-24","open":0.030623,"high":0.030623,"low":0.030623,"close":0.030623},{"date":"1972-05-25","open":0.031501,"high":0.031501,"low":0.031501,"close":0.031501},{"date":"1972-05-26","open":0.032394,"high":0.032394,"low":0.032394,"close":0.032394},{"date":"1972-05-30","open":0.031879,"high":0.031879,"low":0.031879,"close":0.031879},{"date":"1972-05-31","open":0.031628,"high":0.031628,"low":0.031628,"close":0.031628},{"date":"1972-06-01","open":0.031501,"high":0.031501,"low":0.031501,"close":0.031501},{"date":"1972-06-02","open":0.031628,"high":0.031628,"low":0.031628,"close":0.031628},{"date":"1972-06-05","open":0.03062,"high":0.03062,"low":0.03062,"close":0.03062},{"date":"1972-06-06","open":0.030014,"high":0.030014,"low":0.030014,"close":0.030014},{"date":"1972-06-07","open":0.029319,"high":0.029319,"low":0.029319,"close":0.029319},{"date":"1972-06-08","open":0.029427,"high":0.029427,"low":0.029427,"close":0.029427},{"date":"1972-06-09","open":0.028726,"high":0.028726,"low":0.028726,"close":0.028726},{"date":"1972-06-12","open":0.028042,"high":0.028042,"low":0.028042,"close":0.028042},{"date":"1972-06-13","open":0.027069,"high":0.027069,"low":0.027069,"close":0.027069},{"date":"1972-06-14","open":0.027644,"high":0.027644,"low":0.027644,"close":0.027644},{"date":"1972-06-15","open":0.027433,"high":0.027433,"low":0.027433,"close":0.027433},{"date":"1972-06-16","open":0.027107,"high":0.027107,"low":0.027107,"close":0.027107},{"date":"1972-06-19","open":0.027419,"high":0.027419,"low":0.027419,"close":0.027419},{"date":"1972-06-20","open":0.02702,"high":0.02702,"low":0.02702,"close":0.02702},{"date":"1972-06-21","open":0.027122,"high":0.027122,"low":0.027122,"close":0.027122},{"date":"1972-06-22","open":0.027448,"high":0.027448,"low":0.027448,"close":0.027448},{"date":"1972-06-23","open":0.028655,"high":0.028655,"low":0.028655,"close":0.028655},{"date":"1972-06-26","open":0.028865,"high":0.028865,"low":0.028865,"close":0.028865},{"date":"1972-06-27","open":0.028865,"high":0.028865,"low":0.028865,"close":0.028865},{"date":"1972-06-28","open":0.029688,"high":0.029688,"low":0.029688,"close":0.029688},{"date":"1972-06-29","open":0.029786,"high":0.029786,"low":0.029786,"close":0.029786},{"date":"1972-06-30","open":0.029786,"high":0.029786,"low":0.029786,"close":0.029786},{"date":"1972-07-03","open":0.03002,"high":0.03002,"low":0.03002,"close":0.03002},{"date":"1972-07-05","open":0.029528,"high":0.029528,"low":0.029528,"close":0.029528},{"date":"1972-07-06","open":0.029411,"high":0.029411,"low":0.029411,"close":0.029411},{"date":"1972-07-07","open":0.029151,"high":0.029151,"low":0.029151,"close":0.029151},{"date":"1972-07-10","open":0.029625,"high":0.029625,"low":0.029625,"close":0.029625},{"date":"1972-07-11","open":0.029864,"high":0.029864,"low":0.029864,"close":0.029864},{"date":"1972-07-12","open":0.02998,"high":0.02998,"low":0.02998,"close":0.02998},{"date":"1972-07-13","open":0.029726,"high":0.029726,"low":0.029726,"close":0.029726},{"date":"1972-07-14","open":0.029847,"high":0.029847,"low":0.029847,"close":0.029847},{"date":"1972-07-17","open":0.030466,"high":0.030466,"low":0.030466,"close":0.030466},{"date":"1972-07-18","open":0.031937,"high":0.031937,"low":0.031937,"close":0.031937},{"date":"1972-07-19","open":0.03152,"high":0.03152,"low":0.03152,"close":0.03152},{"date":"1972-07-20","open":0.032079,"high":0.032079,"low":0.032079,"close":0.032079},{"date":"1972-07-21","open":0.031388,"high":0.031388,"low":0.031388,"close":0.031388},{"date":"1972-07-24","open":0.031798,"high":0.031798,"low":0.031798,"close":0.031798},{"date":"1972-07-25","open":0.030725,"high":0.030725,"low":0.030725,"close":0.030725},{"date":"1972-07-26","open":0.030725,"high":0.030725,"low":0.030725,"close":0.030725},{"date":"1972-07-27","open":0.030856,"high":0.030856,"low":0.030856,"close":0.030856},{"date":"1972-07-28","open":0.030346,"high":0.030346,"low":0.030346,"close":0.030346},{"date":"1972-07-31","open":0.029599,"high":0.029599,"low":0.029599,"close":0.029599},{"date":"1972-08-01","open":0.02878,"high":0.02878,"low":0.02878,"close":0.02878},{"date":"1972-08-02","open":0.027992,"high":0.027992,"low":0.027992,"close":0.027992},{"date":"1972-08-03","open":0.027992,"high":0.027992,"low":0.027992,"close":0.027992},{"date":"1972-08-04","open":0.027858,"high":0.027858,"low":0.027858,"close":0.027858},{"date":"1972-08-07","open":0.028454,"high":0.028454,"low":0.028454,"close":0.028454},{"date":"1972-08-08","open":0.029026,"high":0.029026,"low":0.029026,"close":0.029026},{"date":"1972-08-09","open":0.029036,"high":0.029036,"low":0.029036,"close":0.029036},{"date":"1972-08-10","open":0.028949,"high":0.028949,"low":0.028949,"close":0.028949},{"date":"1972-08-11","open":0.029306,"high":0.029306,"low":0.029306,"close":0.029306},{"date":"1972-08-14","open":0.028646,"high":0.028646,"low":0.028646,"close":0.028646},{"date":"1972-08-15","open":0.028538,"high":0.028538,"low":0.028538,"close":0.028538},{"date":"1972-08-16","open":0.028646,"high":0.028646,"low":0.028646,"close":0.028646},{"date":"1972-08-17","open":0.029192,"high":0.029192,"low":0.029192,"close":0.029192},{"date":"1972-08-18","open":0.028873,"high":0.028873,"low":0.028873,"close":0.028873},{"date":"1972-08-21","open":0.029231,"high":0.029231,"low":0.029231,"close":0.029231},{"date":"1972-08-22","open":0.031493,"high":0.031493,"low":0.031493,"close":0.031493},{"date":"1972-08-23","open":0.032101,"high":0.032101,"low":0.032101,"close":0.032101},{"date":"1972-08-24","open":0.03125,"high":0.03125,"low":0.03125,"close":0.03125},{"date":"1972-08-25","open":0.032608,"high":0.032608,"low":0.032608,"close":0.032608},{"date":"1972-08-28","open":0.032744,"high":0.032744,"low":0.032744,"close":0.032744},{"date":"1972-08-29","open":0.032631,"high":0.032631,"low":0.032631,"close":0.032631},{"date":"1972-08-30","open":0.0333,"high":0.0333,"low":0.0333,"close":0.0333},{"date":"1972-08-31","open":0.033333,"high":0.033333,"low":0.033333,"close":0.033333},{"date":"1972-09-01","open":0.033594,"high":0.033594,"low":0.033594,"close":0.033594},{"date":"1972-09-05","open":0.033333,"high":0.033333,"low":0.033333,"close":0.033333},{"date":"1972-09-06","open":0.034455,"high":0.034455,"low":0.034455,"close":0.034455},{"date":"1972-09-07","open":0.035226,"high":0.035226,"low":0.035226,"close":0.035226},{"date":"1972-09-08","open":0.036222,"high":0.036222,"low":0.036222,"close":0.036222},{"date":"1972-09-11","open":0.036842,"high":0.036842,"low":0.036842,"close":0.036842},{"date":"1972-09-12","open":0.036842,"high":0.036842,"low":0.036842,"close":0.036842},{"date":"1972-09-13","open":0.037706,"high":0.037706,"low":0.037706,"close":0.037706},{"date":"1972-09-14","open":0.037821,"high":0.037821,"low":0.037821,"close":0.037821},{"date":"1972-09-15","open":0.037884,"high":0.037884,"low":0.037884,"close":0.037884},{"date":"1972-09-18","open":0.038762,"high":0.038762,"low":0.038762,"close":0.038762},{"date":"1972-09-19","open":0.039603,"high":0.039603,"low":0.039603,"close":0.039603},{"date":"1972-09-20","open":0.039888,"high":0.039888,"low":0.039888,"close":0.039888},{"date":"1972-09-21","open":0.04004,"high":0.04004,"low":0.04004,"close":0.04004},{"date":"1972-09-22","open":0.036665,"high":0.036665,"low":0.036665,"close":0.036665},{"date":"1972-09-25","open":0.0363,"high":0.0363,"low":0.0363,"close":0.0363},{"date":"1972-09-26","open":0.036512,"high":0.036512,"low":0.036512,"close":0.036512},{"date":"1972-09-27","open":0.035354,"high":0.035354,"low":0.035354,"close":0.035354},{"date":"1972-09-28","open":0.035937,"high":0.035937,"low":0.035937,"close":0.035937},{"date":"1972-09-29","open":0.036591,"high":0.036591,"low":0.036591,"close":0.036591},{"date":"1972-10-02","open":0.038511,"high":0.038511,"low":0.038511,"close":0.038511},{"date":"1972-10-03","open":0.039743,"high":0.039743,"low":0.039743,"close":0.039743},{"date":"1972-10-04","open":0.041178,"high":0.041178,"low":0.041178,"close":0.041178},{"date":"1972-10-05","open":0.039223,"high":0.039223,"low":0.039223,"close":0.039223},{"date":"1972-10-06","open":0.037248,"high":0.037248,"low":0.037248,"close":0.037248},{"date":"1972-10-09","open":0.037128,"high":0.037128,"low":0.037128,"close":0.037128},{"date":"1972-10-10","open":0.036058,"high":0.036058,"low":0.036058,"close":0.036058},{"date":"1972-10-11","open":0.036919,"high":0.036919,"low":0.036919,"close":0.036919},{"date":"1972-10-12","open":0.037532,"high":0.037532,"low":0.037532,"close":0.037532},{"date":"1972-10-13","open":0.039104,"high":0.039104,"low":0.039104,"close":0.039104},{"date":"1972-10-16","open":0.038527,"high":0.038527,"low":0.038527,"close":0.038527},{"date":"1972-10-17","open":0.038776,"high":0.038776,"low":0.038776,"close":0.038776},{"date":"1972-10-18","open":0.042222,"high":0.042222,"low":0.042222,"close":0.042222},{"date":"1972-10-19","open":0.041941,"high":0.041941,"low":0.041941,"close":0.041941},{"date":"1972-10-20","open":0.040754,"high":0.040754,"low":0.040754,"close":0.040754},{"date":"1972-10-23","open":0.040179,"high":0.040179,"low":0.040179,"close":0.040179},{"date":"1972-10-24","open":0.040545,"high":0.040545,"low":0.040545,"close":0.040545},{"date":"1972-10-25","open":0.040576,"high":0.040576,"low":0.040576,"close":0.040576},{"date":"1972-10-26","open":0.04069,"high":0.04069,"low":0.04069,"close":0.04069},{"date":"1972-10-27","open":0.039701,"high":0.039701,"low":0.039701,"close":0.039701},{"date":"1972-10-30","open":0.039259,"high":0.039259,"low":0.039259,"close":0.039259},{"date":"1972-10-31","open":0.040313,"high":0.040313,"low":0.040313,"close":0.040313},{"date":"1972-11-01","open":0.042188,"high":0.042188,"low":0.042188,"close":0.042188},{"date":"1972-11-02","open":0.042499,"high":0.042499,"low":0.042499,"close":0.042499},{"date":"1972-11-03","open":0.041111,"high":0.041111,"low":0.041111,"close":0.041111},{"date":"1972-11-06","open":0.040912,"high":0.040912,"low":0.040912,"close":0.040912},{"date":"1972-11-08","open":0.041166,"high":0.041166,"low":0.041166,"close":0.041166},{"date":"1972-11-09","open":0.041166,"high":0.041166,"low":0.041166,"close":0.041166},{"date":"1972-11-10","open":0.040774,"high":0.040774,"low":0.040774,"close":0.040774},{"date":"1972-11-13","open":0.040242,"high":0.040242,"low":0.040242,"close":0.040242},{"date":"1972-11-14","open":0.0398,"high":0.0398,"low":0.0398,"close":0.0398},{"date":"1972-11-15","open":0.039099,"high":0.039099,"low":0.039099,"close":0.039099},{"date":"1972-11-16","open":0.038705,"high":0.038705,"low":0.038705,"close":0.038705},{"date":"1972-11-17","open":0.039281,"high":0.039281,"low":0.039281,"close":0.039281},{"date":"1972-11-20","open":0.039882,"high":0.039882,"low":0.039882,"close":0.039882},{"date":"1972-11-21","open":0.040389,"high":0.040389,"low":0.040389,"close":0.040389},{"date":"1972-11-22","open":0.039826,"high":0.039826,"low":0.039826,"close":0.039826},{"date":"1972-11-24","open":0.03843,"high":0.03843,"low":0.03843,"close":0.03843},{"date":"1972-11-27","open":0.037715,"high":0.037715,"low":0.037715,"close":0.037715},{"date":"1972-11-28","open":0.036638,"high":0.036638,"low":0.036638,"close":0.036638},{"date":"1972-11-29","open":0.035022,"high":0.035022,"low":0.035022,"close":0.035022},{"date":"1972-11-30","open":0.034455,"high":0.034455,"low":0.034455,"close":0.034455},{"date":"1972-12-01","open":0.03499,"high":0.03499,"low":0.03499,"close":0.03499},{"date":"1972-12-04","open":0.036324,"high":0.036324,"low":0.036324,"close":0.036324},{"date":"1972-12-05","open":0.037664,"high":0.037664,"low":0.037664,"close":0.037664},{"date":"1972-12-06","open":0.038164,"high":0.038164,"low":0.038164,"close":0.038164},{"date":"1972-12-07","open":0.037067,"high":0.037067,"low":0.037067,"close":0.037067},{"date":"1972-12-08","open":0.036686,"high":0.036686,"low":0.036686,"close":0.036686},{"date":"1972-12-11","open":0.037749,"high":0.037749,"low":0.037749,"close":0.037749},{"date":"1972-12-12","open":0.038008,"high":0.038008,"low":0.038008,"close":0.038008},{"date":"1972-12-13","open":0.038636,"high":0.038636,"low":0.038636,"close":0.038636},{"date":"1972-12-14","open":0.038779,"high":0.040969,"low":0.038779,"close":0.039681},{"date":"1972-12-15","open":0.039826,"high":0.040117,"low":0.03857,"close":0.039064},{"date":"1972-12-18","open":0.039064,"high":0.039787,"low":0.038087,"close":0.038225},{"date":"1972-12-19","open":0.038225,"high":0.039422,"low":0.037917,"close":0.039422},{"date":"1972-12-20","open":0.039422,"high":0.040684,"low":0.039278,"close":0.039931},{"date":"1972-12-21","open":0.039787,"high":0.040924,"low":0.039498,"close":0.039826},{"date":"1972-12-22","open":0.039826,"high":0.040117,"low":0.038087,"close":0.038505},{"date":"1972-12-26","open":0.038678,"high":0.039631,"low":0.038116,"close":0.038636},{"date":"1972-12-27","open":0.038636,"high":0.040774,"low":0.038008,"close":0.040774},{"date":"1972-12-29","open":0.040774,"high":0.04228,"low":0.040094,"close":0.040684},{"date":"1973-01-02","open":0.040831,"high":0.041716,"low":0.040261,"close":0.040261},{"date":"1973-01-03","open":0.040117,"high":0.040684,"low":0.039787,"close":0.040494},{"date":"1973-01-04","open":0.040684,"high":0.041518,"low":0.040538,"close":0.04073},{"date":"1973-01-05","open":0.04073,"high":0.041119,"low":0.040054,"close":0.040581},{"date":"1973-01-08","open":0.040581,"high":0.040969,"low":0.040094,"close":0.04082},{"date":"1973-01-09","open":0.040669,"high":0.041062,"low":0.039396,"close":0.040265},{"date":"1973-01-10","open":0.040265,"high":0.040265,"low":0.039213,"close":0.039213},{"date":"1973-01-11","open":0.040841,"high":0.04273,"low":0.040841,"close":0.04257},{"date":"1973-01-12","open":0.04257,"high":0.044409,"low":0.041772,"close":0.043294},{"date":"1973-01-15","open":0.042968,"high":0.043883,"low":0.04172,"close":0.043031},{"date":"1973-01-16","open":0.043031,"high":0.044079,"low":0.041562,"close":0.042513},{"date":"1973-01-17","open":0.042513,"high":0.04343,"low":0.041928,"close":0.042456},{"date":"1973-01-18","open":0.042889,"high":0.044243,"low":0.042889,"close":0.043782},{"date":"1973-01-19","open":0.043456,"high":0.043456,"low":0.042092,"close":0.042746},{"date":"1973-01-22","open":0.042585,"high":0.042806,"low":0.042043,"close":0.042043},{"date":"1973-01-23","open":0.04248,"high":0.044258,"low":0.041016,"close":0.041889},{"date":"1973-01-24","open":0.042222,"high":0.043749,"low":0.041559,"close":0.042781},{"date":"1973-01-26","open":0.042676,"high":0.045101,"low":0.042003,"close":0.044345},{"date":"1973-01-29","open":0.043995,"high":0.044745,"low":0.041837,"close":0.042534},{"date":"1973-01-30","open":0.042187,"high":0.042902,"low":0.041666,"close":0.042551},{"date":"1973-01-31","open":0.042134,"high":0.042134,"low":0.040694,"close":0.040694},{"date":"1973-02-01","open":0.041038,"high":0.042534,"low":0.040592,"close":0.041782},{"date":"1973-02-02","open":0.041782,"high":0.042534,"low":0.041382,"close":0.042014},{"date":"1973-02-05","open":0.042014,"high":0.042249,"low":0.041101,"close":0.042014},{"date":"1973-02-06","open":0.042014,"high":0.043642,"low":0.041841,"close":0.043036},{"date":"1973-02-07","open":0.043214,"high":0.044854,"low":0.043214,"close":0.044854},{"date":"1973-02-08","open":0.044854,"high":0.045934,"low":0.044118,"close":0.044379},{"date":"1973-02-09","open":0.044379,"high":0.044642,"low":0.04299,"close":0.043352},{"date":"1973-02-12","open":0.043352,"high":0.045321,"low":0.042613,"close":0.044285},{"date":"1973-02-13","open":0.044285,"high":0.044979,"low":0.043857,"close":0.044285},{"date":"1973-02-14","open":0.044285,"high":0.045058,"low":0.04393,"close":0.045058},{"date":"1973-02-15","open":0.045687,"high":0.048313,"low":0.045687,"close":0.048019},{"date":"1973-02-16","open":0.04878,"high":0.049543,"low":0.047904,"close":0.048279},{"date":"1973-02-20","open":0.048654,"high":0.049623,"low":0.048363,"close":0.048736},{"date":"1973-02-21","open":0.048736,"high":0.049925,"low":0.048549,"close":0.049733},{"date":"1973-02-22","open":0.049733,"high":0.052283,"low":0.048401,"close":0.050559},{"date":"1973-02-23","open":0.050559,"high":0.051613,"low":0.05004,"close":0.051412},{"date":"1973-02-26","open":0.051211,"high":0.052222,"low":0.051008,"close":0.052015},{"date":"1973-02-27","open":0.052359,"high":0.053421,"low":0.051944,"close":0.052291},{"date":"1973-02-28","open":0.051667,"high":0.052365,"low":0.050122,"close":0.050987},{"date":"1973-03-01","open":0.050247,"high":0.050247,"low":0.04928,"close":0.049599},{"date":"1973-03-02","open":0.049396,"high":0.049716,"low":0.048677,"close":0.048879},{"date":"1973-03-05","open":0.048879,"high":0.049838,"low":0.047073,"close":0.048611},{"date":"1973-03-06","open":0.048611,"high":0.049137,"low":0.045861,"close":0.046364},{"date":"1973-03-07","open":0.045752,"high":0.046053,"low":0.04234,"close":0.04514},{"date":"1973-03-08","open":0.046161,"high":0.05094,"low":0.045861,"close":0.049657},{"date":"1973-03-09","open":0.049657,"high":0.050347,"low":0.046772,"close":0.047392},{"date":"1973-03-12","open":0.047598,"high":0.048333,"low":0.046977,"close":0.047916},{"date":"1973-03-13","open":0.047501,"high":0.047501,"low":0.045549,"close":0.045848},{"date":"1973-03-14","open":0.045848,"high":0.047916,"low":0.044672,"close":0.047501},{"date":"1973-03-15","open":0.047501,"high":0.048869,"low":0.046357,"close":0.046667},{"date":"1973-03-16","open":0.04625,"high":0.04625,"low":0.044908,"close":0.045943},{"date":"1973-03-19","open":0.045531,"high":0.045835,"low":0.044613,"close":0.045208},{"date":"1973-03-20","open":0.045,"high":0.046552,"low":0.044168,"close":0.044765},{"date":"1973-03-21","open":0.044765,"high":0.045378,"low":0.043334,"close":0.043624},{"date":"1973-03-22","open":0.042366,"high":0.043237,"low":0.036284,"close":0.03703},{"date":"1973-03-23","open":0.03703,"high":0.038195,"low":0.036317,"close":0.037717},{"date":"1973-03-26","open":0.037717,"high":0.039229,"low":0.037717,"close":0.038733},{"date":"1973-03-27","open":0.038733,"high":0.04056,"low":0.038245,"close":0.040274},{"date":"1973-03-28","open":0.040052,"high":0.040337,"low":0.039061,"close":0.039612},{"date":"1973-03-29","open":0.040117,"high":0.042211,"low":0.040117,"close":0.040988},{"date":"1973-03-30","open":0.041214,"high":0.042052,"low":0.040917,"close":0.041214},{"date":"1973-04-02","open":0.041214,"high":0.043657,"low":0.04076,"close":0.043},{"date":"1973-04-03","open":0.043,"high":0.043325,"low":0.042363,"close":0.042678},{"date":"1973-04-04","open":0.042678,"high":0.043325,"low":0.040988,"close":0.040988},{"date":"1973-04-05","open":0.040243,"high":0.040243,"low":0.0375,"close":0.0375},{"date":"1973-04-06","open":0.0375,"high":0.0375,"low":0.035308,"close":0.035308},{"date":"1973-04-09","open":0.035308,"high":0.035773,"low":0.034415,"close":0.035773},{"date":"1973-04-10","open":0.035773,"high":0.036667,"low":0.035308,"close":0.03598},{"date":"1973-04-11","open":0.03598,"high":0.036667,"low":0.035568,"close":0.035773},{"date":"1973-04-12","open":0.035773,"high":0.036009,"low":0.034855,"close":0.035081},{"date":"1973-04-13","open":0.035081,"high":0.036009,"low":0.034656,"close":0.035539},{"date":"1973-04-16","open":0.034902,"high":0.034902,"low":0.034055,"close":0.0347},{"date":"1973-04-17","open":0.035157,"high":0.036352,"low":0.035157,"close":0.036107},{"date":"1973-04-18","open":0.035897,"high":0.036639,"low":0.035444,"close":0.035655},{"date":"1973-04-19","open":0.035655,"high":0.036953,"low":0.034952,"close":0.036218},{"date":"1973-04-23","open":0.036667,"high":0.039893,"low":0.036667,"close":0.039893},{"date":"1973-04-24","open":0.04056,"high":0.042509,"low":0.04056,"close":0.042509},{"date":"1973-04-25","open":0.042509,"high":0.043377,"low":0.042198,"close":0.042823},{"date":"1973-04-26","open":0.042823,"high":0.043796,"low":0.041367,"close":0.041367},{"date":"1973-04-27","open":0.041367,"high":0.042509,"low":0.040178,"close":0.040466},{"date":"1973-04-30","open":0.040243,"high":0.040535,"low":0.039118,"close":0.039118},{"date":"1973-05-01","open":0.0389,"high":0.041205,"low":0.0381,"close":0.040019},{"date":"1973-05-02","open":0.039792,"high":0.040671,"low":0.039229,"close":0.040671},{"date":"1973-05-03","open":0.040671,"high":0.040671,"low":0.039286,"close":0.039508},{"date":"1973-05-04","open":0.039673,"high":0.039893,"low":0.038845,"close":0.039061},{"date":"1973-05-07","open":0.038629,"high":0.039733,"low":0.037841,"close":0.0389},{"date":"1973-05-08","open":0.0389,"high":0.039452,"low":0.0389,"close":0.039452},{"date":"1973-05-09","open":0.039673,"high":0.040693,"low":0.039393,"close":0.039612},{"date":"1973-05-10","open":0.039612,"high":0.04136,"low":0.039612,"close":0.04136},{"date":"1973-05-11","open":0.040902,"high":0.042141,"low":0.040902,"close":0.041512},{"date":"1973-05-14","open":0.040813,"high":0.042069,"low":0.039646,"close":0.040793},{"date":"1973-05-15","open":0.040555,"high":0.040867,"low":0.039945,"close":0.039945},{"date":"1973-05-16","open":0.039945,"high":0.039945,"low":0.03822,"close":0.03822},{"date":"1973-05-17","open":0.038668,"high":0.039462,"low":0.038392,"close":0.039233},{"date":"1973-05-18","open":0.039462,"high":0.040346,"low":0.038894,"close":0.039753},{"date":"1973-05-21","open":0.039522,"high":0.040111,"low":0.038723,"close":0.039293},{"date":"1973-05-22","open":0.039293,"high":0.039814,"low":0.038044,"close":0.039584},{"date":"1973-05-23","open":0.03912,"high":0.03912,"low":0.038322,"close":0.03889},{"date":"1973-05-24","open":0.03889,"high":0.03912,"low":0.036831,"close":0.037054},{"date":"1973-05-25","open":0.037501,"high":0.039233,"low":0.036459,"close":0.037851},{"date":"1973-05-29","open":0.038292,"high":0.041591,"low":0.038292,"close":0.040988},{"date":"1973-05-30","open":0.040535,"high":0.041131,"low":0.039856,"close":0.039856},{"date":"1973-05-31","open":0.040146,"high":0.040442,"low":0.039689,"close":0.040146},{"date":"1973-06-01","open":0.040146,"high":0.040741,"low":0.039856,"close":0.040442},{"date":"1973-06-04","open":0.040741,"high":0.041045,"low":0.040741,"close":0.041045},{"date":"1973-06-05","open":0.040578,"high":0.040883,"low":0.040278,"close":0.040578},{"date":"1973-06-06","open":0.040111,"high":0.040413,"low":0.03565,"close":0.037038},{"date":"1973-06-07","open":0.037038,"high":0.037314,"low":0.03604,"close":0.036805},{"date":"1973-06-08","open":0.036805,"high":0.036805,"low":0.036005,"close":0.036005},{"date":"1973-06-11","open":0.036005,"high":0.036534,"low":0.034552,"close":0.035046},{"date":"1973-06-12","open":0.034821,"high":0.035071,"low":0.032552,"close":0.032552},{"date":"1973-06-13","open":0.032117,"high":0.033035,"low":0.029362,"close":0.030381},{"date":"1973-06-14","open":0.030369,"high":0.030369,"low":0.02641,"close":0.027069},{"date":"1973-06-15","open":0.027653,"high":0.028493,"low":0.026979,"close":0.027575},{"date":"1973-06-18","open":0.027804,"high":0.028431,"low":0.027804,"close":0.027804},{"date":"1973-06-19","open":0.027804,"high":0.029372,"low":0.027373,"close":0.028937},{"date":"1973-06-20","open":0.029398,"high":0.032648,"low":0.029182,"close":0.031943},{"date":"1973-06-21","open":0.031943,"high":0.033143,"low":0.031483,"close":0.033143},{"date":"1973-06-22","open":0.033143,"high":0.033617,"low":0.03219,"close":0.03219},{"date":"1973-06-25","open":0.031956,"high":0.032198,"low":0.031015,"close":0.031249},{"date":"1973-06-26","open":0.030775,"high":0.030775,"low":0.027726,"close":0.027936},{"date":"1973-06-27","open":0.027936,"high":0.028865,"low":0.027519,"close":0.028646},{"date":"1973-06-28","open":0.028646,"high":0.02958,"low":0.028197,"close":0.028628},{"date":"1973-06-29","open":0.028628,"high":0.028865,"low":0.028628,"close":0.028865},{"date":"1973-07-02","open":0.028865,"high":0.029821,"low":0.028646,"close":0.029821},{"date":"1973-07-03","open":0.030295,"high":0.030773,"low":0.030065,"close":0.030773},{"date":"1973-07-05","open":0.030773,"high":0.030773,"low":0.03054,"close":0.03054},{"date":"1973-07-06","open":0.03054,"high":0.03054,"low":0.029617,"close":0.03054},{"date":"1973-07-09","open":0.03054,"high":0.030773,"low":0.029594,"close":0.029594},{"date":"1973-07-10","open":0.029356,"high":0.029807,"low":0.02912,"close":0.029807},{"date":"1973-07-11","open":0.029568,"high":0.03003,"low":0.029087,"close":0.029784},{"date":"1973-07-12","open":0.029298,"high":0.029298,"low":0.027726,"close":0.029298},{"date":"1973-07-13","open":0.029764,"high":0.030001,"low":0.029764,"close":0.030001},{"date":"1973-07-16","open":0.030499,"high":0.0335,"low":0.030018,"close":0.0335},{"date":"1973-07-17","open":0.033749,"high":0.034837,"low":0.033482,"close":0.034837},{"date":"1973-07-18","open":0.035092,"high":0.036886,"low":0.034527,"close":0.036292},{"date":"1973-07-19","open":0.036794,"high":0.038935,"low":0.035643,"close":0.03711},{"date":"1973-07-20","open":0.037842,"high":0.039863,"low":0.036976,"close":0.039863},{"date":"1973-07-23","open":0.039863,"high":0.043445,"low":0.039615,"close":0.043445},{"date":"1973-07-24","open":0.045168,"high":0.055527,"low":0.045168,"close":0.053097},{"date":"1973-07-25","open":0.052905,"high":0.056469,"low":0.049034,"close":0.054554},{"date":"1973-07-26","open":0.054554,"high":0.058351,"low":0.051562,"close":0.054276},{"date":"1973-07-27","open":0.053454,"high":0.053454,"low":0.046874,"close":0.047811},{"date":"1973-07-30","open":0.048346,"high":0.050989,"low":0.046747,"close":0.050544},{"date":"1973-07-31","open":0.050544,"high":0.053097,"low":0.050544,"close":0.053097},{"date":"1973-08-01","open":0.053097,"high":0.053573,"low":0.049891,"close":0.050782},{"date":"1973-08-02","open":0.049945,"high":0.049945,"low":0.047826,"close":0.049945},{"date":"1973-08-03","open":0.049386,"high":0.050745,"low":0.049386,"close":0.050283},{"date":"1973-08-06","open":0.04983,"high":0.050394,"low":0.048673,"close":0.048673},{"date":"1973-08-07","open":0.048673,"high":0.05,"low":0.047565,"close":0.048119},{"date":"1973-08-08","open":0.047565,"high":0.048862,"low":0.045505,"close":0.047158},{"date":"1973-08-09","open":0.047158,"high":0.049191,"low":0.046734,"close":0.048612},{"date":"1973-08-10","open":0.049191,"high":0.050818,"low":0.048741,"close":0.0496},{"date":"1973-08-13","open":0.0496,"high":0.0496,"low":0.048272,"close":0.048272},{"date":"1973-08-14","open":0.048579,"high":0.050892,"low":0.047158,"close":0.049404},{"date":"1973-08-15","open":0.049404,"high":0.04988,"low":0.048482,"close":0.048482},{"date":"1973-08-16","open":0.048612,"high":0.048612,"low":0.046877,"close":0.048612},{"date":"1973-08-17","open":0.049191,"high":0.051297,"low":0.049191,"close":0.050706},{"date":"1973-08-20","open":0.05012,"high":0.051579,"low":0.047897,"close":0.049756},{"date":"1973-08-21","open":0.048846,"high":0.049326,"low":0.047329,"close":0.048238},{"date":"1973-08-22","open":0.048238,"high":0.049687,"low":0.047476,"close":0.049687},{"date":"1973-08-23","open":0.050002,"high":0.054349,"low":0.048544,"close":0.053764},{"date":"1973-08-24","open":0.055105,"high":0.059376,"low":0.053384,"close":0.055852},{"date":"1973-08-27","open":0.056518,"high":0.057459,"low":0.05534,"close":0.055664},{"date":"1973-08-28","open":0.055988,"high":0.056316,"low":0.054292,"close":0.055988},{"date":"1973-08-29","open":0.054292,"high":0.054924,"low":0.050706,"close":0.053216},{"date":"1973-08-30","open":0.052909,"high":0.056251,"low":0.050665,"close":0.052713},{"date":"1973-08-31","open":0.052187,"high":0.052813,"low":0.050665,"close":0.051777},{"date":"1973-09-04","open":0.054528,"high":0.059103,"low":0.054528,"close":0.05664},{"date":"1973-09-05","open":0.05664,"high":0.05664,"low":0.054924,"close":0.054924},{"date":"1973-09-06","open":0.054376,"high":0.054376,"low":0.052284,"close":0.053309},{"date":"1973-09-07","open":0.052183,"high":0.052183,"low":0.050233,"close":0.051189},{"date":"1973-09-10","open":0.051189,"high":0.051189,"low":0.048422,"close":0.048862},{"date":"1973-09-11","open":0.049767,"high":0.051297,"low":0.048032,"close":0.048612},{"date":"1973-09-12","open":0.048032,"high":0.048939,"low":0.045138,"close":0.045429},{"date":"1973-09-13","open":0.04485,"high":0.045696,"low":0.044439,"close":0.04527},{"date":"1973-09-14","open":0.045855,"high":0.047177,"low":0.045013,"close":0.046727},{"date":"1973-09-17","open":0.04658,"high":0.047171,"low":0.044886,"close":0.046297},{"date":"1973-09-18","open":0.046297,"high":0.049529,"low":0.045873,"close":0.048166},{"date":"1973-09-19","open":0.048612,"high":0.052478,"low":0.048612,"close":0.051988},{"date":"1973-09-20","open":0.05257,"high":0.05374,"low":0.050223,"close":0.051341},{"date":"1973-09-21","open":0.051802,"high":0.053241,"low":0.051802,"close":0.053241},{"date":"1973-09-24","open":0.053241,"high":0.053241,"low":0.050394,"close":0.051319},{"date":"1973-09-25","open":0.051605,"high":0.052082,"low":0.051135,"close":0.051605},{"date":"1973-09-26","open":0.051605,"high":0.052661,"low":0.050283,"close":0.051704},{"date":"1973-09-27","open":0.051704,"high":0.05199,"low":0.047545,"close":0.04849},{"date":"1973-09-28","open":0.04849,"high":0.049341,"low":0.04849,"close":0.04849},{"date":"1973-10-01","open":0.049069,"high":0.049945,"low":0.04852,"close":0.049502},{"date":"1973-10-02","open":0.049227,"high":0.049667,"low":0.046611,"close":0.047276},{"date":"1973-10-03","open":0.047276,"high":0.048796,"low":0.04701,"close":0.047954},{"date":"1973-10-04","open":0.04849,"high":0.04849,"low":0.045731,"close":0.045731},{"date":"1973-10-05","open":0.045987,"high":0.047264,"low":0.044538,"close":0.046496},{"date":"1973-10-08","open":0.047264,"high":0.048881,"low":0.047004,"close":0.048612},{"date":"1973-10-09","open":0.048612,"high":0.050331,"low":0.048612,"close":0.050331},{"date":"1973-10-10","open":0.050331,"high":0.050782,"low":0.049618,"close":0.049618},{"date":"1973-10-11","open":0.049618,"high":0.050056,"low":0.048077,"close":0.048077},{"date":"1973-10-12","open":0.049891,"high":0.056489,"low":0.049891,"close":0.055423},{"date":"1973-10-15","open":0.055423,"high":0.056489,"low":0.054906,"close":0.056489},{"date":"1973-10-16","open":0.055588,"high":0.055588,"low":0.054246,"close":0.054246},{"date":"1973-10-17","open":0.054246,"high":0.056931,"low":0.054246,"close":0.055825},{"date":"1973-10-18","open":0.055825,"high":0.058128,"low":0.055289,"close":0.056374},{"date":"1973-10-19","open":0.056374,"high":0.061837,"low":0.055289,"close":0.059279},{"date":"1973-10-22","open":0.058634,"high":0.059244,"low":0.056876,"close":0.057449},{"date":"1973-10-23","open":0.058714,"high":0.059925,"low":0.056987,"close":0.058128},{"date":"1973-10-24","open":0.058128,"high":0.058714,"low":0.056987,"close":0.057551},{"date":"1973-10-25","open":0.057551,"high":0.061187,"low":0.056931,"close":0.060528},{"date":"1973-10-26","open":0.060528,"high":0.061837,"low":0.058673,"close":0.059279},{"date":"1973-10-29","open":0.059925,"high":0.062498,"low":0.059925,"close":0.062498},{"date":"1973-10-30","open":0.063499,"high":0.065218,"low":0.062176,"close":0.064515},{"date":"1973-10-31","open":0.063842,"high":0.064538,"low":0.062498,"close":0.062498},{"date":"1973-11-01","open":0.061502,"high":0.061502,"low":0.060528,"close":0.061171},{"date":"1973-11-02","open":0.060505,"high":0.061154,"low":0.059869,"close":0.059869},{"date":"1973-11-05","open":0.05921,"high":0.06114,"low":0.05691,"close":0.057515},{"date":"1973-11-06","open":0.057515,"high":0.059752,"low":0.055924,"close":0.057747},{"date":"1973-11-07","open":0.057067,"high":0.057067,"low":0.05348,"close":0.0538},{"date":"1973-11-08","open":0.052713,"high":0.052713,"low":0.04988,"close":0.051669},{"date":"1973-11-09","open":0.051669,"high":0.053889,"low":0.049454,"close":0.050939},{"date":"1973-11-12","open":0.051453,"high":0.05362,"low":0.049874,"close":0.051432},{"date":"1973-11-13","open":0.051316,"high":0.055398,"low":0.048357,"close":0.052557},{"date":"1973-11-14","open":0.052557,"high":0.052557,"low":0.049591,"close":0.050823},{"date":"1973-11-15","open":0.050823,"high":0.054867,"low":0.050135,"close":0.053522},{"date":"1973-11-16","open":0.053522,"high":0.05388,"low":0.050481,"close":0.052319},{"date":"1973-11-19","open":0.051616,"high":0.053416,"low":0.04951,"close":0.051237},{"date":"1973-11-20","open":0.051105,"high":0.055691,"low":0.047061,"close":0.050634},{"date":"1973-11-21","open":0.048995,"high":0.048995,"low":0.044902,"close":0.045959},{"date":"1973-11-23","open":0.045959,"high":0.046505,"low":0.043893,"close":0.045423},{"date":"1973-11-26","open":0.045423,"high":0.048831,"low":0.041423,"close":0.043979},{"date":"1973-11-27","open":0.043979,"high":0.04747,"low":0.043211,"close":0.046878},{"date":"1973-11-28","open":0.047838,"high":0.049768,"low":0.044035,"close":0.047256},{"date":"1973-11-29","open":0.047256,"high":0.049842,"low":0.04454,"close":0.048831},{"date":"1973-11-30","open":0.048438,"high":0.050985,"low":0.048438,"close":0.050324},{"date":"1973-12-03","open":0.050576,"high":0.054913,"low":0.048929,"close":0.051648},{"date":"1973-12-04","open":0.051648,"high":0.052821,"low":0.049406,"close":0.050516},{"date":"1973-12-05","open":0.050516,"high":0.05268,"low":0.048986,"close":0.049658},{"date":"1973-12-06","open":0.050516,"high":0.053124,"low":0.050516,"close":0.051648},{"date":"1973-12-07","open":0.051648,"high":0.053697,"low":0.048294,"close":0.049511},{"date":"1973-12-10","open":0.049511,"high":0.050162,"low":0.046298,"close":0.049107},{"date":"1973-12-11","open":0.049107,"high":0.052225,"low":0.046484,"close":0.050942},{"date":"1973-12-12","open":0.050516,"high":0.05423,"low":0.049658,"close":0.053309},{"date":"1973-12-13","open":0.053309,"high":0.053309,"low":0.047098,"close":0.049176},{"date":"1973-12-14","open":0.049176,"high":0.049176,"low":0.045779,"close":0.048461},{"date":"1973-12-17","open":0.048461,"high":0.049176,"low":0.042916,"close":0.047335},{"date":"1973-12-18","open":0.047335,"high":0.049438,"low":0.044643,"close":0.048712},{"date":"1973-12-19","open":0.046655,"high":0.048418,"low":0.043751,"close":0.046875},{"date":"1973-12-20","open":0.046875,"high":0.048418,"low":0.043174,"close":0.045607},{"date":"1973-12-21","open":0.045607,"high":0.048418,"low":0.044166,"close":0.047536},{"date":"1973-12-24","open":0.047536,"high":0.05009,"low":0.046443,"close":0.046875},{"date":"1973-12-26","open":0.046875,"high":0.049738,"low":0.043831,"close":0.045607},{"date":"1973-12-27","open":0.045607,"high":0.049109,"low":0.044586,"close":0.045187},{"date":"1973-12-28","open":0.045187,"high":0.047098,"low":0.041667,"close":0.045141},{"date":"1973-12-31","open":0.045141,"high":0.049176,"low":0.042809,"close":0.04777},{"date":"1974-01-02","open":0.048659,"high":0.049363,"low":0.048659,"close":0.048659},{"date":"1974-01-03","open":0.0493,"high":0.05546,"low":0.046054,"close":0.051809},{"date":"1974-01-04","open":0.051809,"high":0.052632,"low":0.048257,"close":0.049511},{"date":"1974-01-06","open":0.047655,"high":0.047655,"low":0.045385,"close":0.045385},{"date":"1974-01-07","open":0.045385,"high":0.04922,"low":0.044329,"close":0.04922},{"date":"1974-01-08","open":0.048438,"high":0.04968,"low":0.047066,"close":0.048878},{"date":"1974-01-09","open":0.048878,"high":0.050832,"low":0.048878,"close":0.050162},{"date":"1974-01-10","open":0.050162,"high":0.050832,"low":0.048257,"close":0.049511},{"date":"1974-01-13","open":0.04968,"high":0.04968,"low":0.048438,"close":0.04968},{"date":"1974-01-14","open":0.04905,"high":0.04905,"low":0.046492,"close":0.048438},{"date":"1974-01-15","open":0.048438,"high":0.048438,"low":0.047655,"close":0.048438},{"date":"1974-01-16","open":0.048438,"high":0.050985,"low":0.048438,"close":0.050324},{"date":"1974-01-17","open":0.051137,"high":0.052632,"low":0.050482,"close":0.051285},{"date":"1974-01-20","open":0.051137,"high":0.05546,"low":0.050733,"close":0.052086},{"date":"1974-01-21","open":0.052916,"high":0.057365,"low":0.052916,"close":0.055834},{"date":"1974-01-22","open":0.055507,"high":0.057978,"low":0.054086,"close":0.057226},{"date":"1974-01-23","open":0.057226,"high":0.058753,"low":0.056004,"close":0.057226},{"date":"1974-01-24","open":0.058443,"high":0.059211,"low":0.057695,"close":0.058443},{"date":"1974-01-27","open":0.058443,"high":0.061232,"low":0.058443,"close":0.058443},{"date":"1974-01-28","open":0.058443,"high":0.059251,"low":0.057695,"close":0.058443},{"date":"1974-01-29","open":0.058493,"high":0.060097,"low":0.055638,"close":0.057812},{"date":"1974-01-30","open":0.057486,"high":0.058642,"low":0.055433,"close":0.057928},{"date":"1974-01-31","open":0.057165,"high":0.057165,"low":0.054219,"close":0.05488},{"date":"1974-02-03","open":0.05259,"high":0.053238,"low":0.049053,"close":0.051957},{"date":"1974-02-04","open":0.051957,"high":0.054116,"low":0.050967,"close":0.054116},{"date":"1974-02-05","open":0.054116,"high":0.056892,"low":0.054116,"close":0.056892},{"date":"1974-02-06","open":0.056892,"high":0.056892,"low":0.05547,"close":0.05547},{"date":"1974-02-07","open":0.054687,"high":0.055378,"low":0.053905,"close":0.053905},{"date":"1974-02-10","open":0.053905,"high":0.055288,"low":0.052081,"close":0.052081},{"date":"1974-02-11","open":0.051313,"high":0.053289,"low":0.044752,"close":0.046279},{"date":"1974-02-12","open":0.046279,"high":0.051285,"low":0.045702,"close":0.051285},{"date":"1974-02-13","open":0.051285,"high":0.051285,"low":0.050002,"close":0.051285},{"date":"1974-02-14","open":0.051285,"high":0.052758,"low":0.050002,"close":0.05078},{"date":"1974-02-18","open":0.050002,"high":0.051285,"low":0.04922,"close":0.050236},{"date":"1974-02-19","open":0.050236,"high":0.050881,"low":0.049609,"close":0.050881},{"date":"1974-02-20","open":0.051684,"high":0.052083,"low":0.050391,"close":0.05078},{"date":"1974-02-21","open":0.05078,"high":0.052083,"low":0.050391,"close":0.050391},{"date":"1974-02-24","open":0.051174,"high":0.053127,"low":0.05054,"close":0.053127},{"date":"1974-02-25","open":0.052345,"high":0.052345,"low":0.051697,"close":0.051697},{"date":"1974-02-26","open":0.051697,"high":0.052345,"low":0.049266,"close":0.049266},{"date":"1974-02-27","open":0.049266,"high":0.051068,"low":0.046513,"close":0.051068},{"date":"1974-02-28","open":0.04764,"high":0.048831,"low":0.046687,"close":0.047256},{"date":"1974-03-03","open":0.047256,"high":0.047256,"low":0.046687,"close":0.047256},{"date":"1974-03-04","open":0.047067,"high":0.047067,"low":0.045423,"close":0.045423},{"date":"1974-03-05","open":0.045423,"high":0.045785,"low":0.040364,"close":0.041016},{"date":"1974-03-06","open":0.041449,"high":0.044097,"low":0.041121,"close":0.0428},{"date":"1974-03-07","open":0.0428,"high":0.045295,"low":0.040557,"close":0.042886},{"date":"1974-03-10","open":0.043552,"high":0.047051,"low":0.043552,"close":0.044548},{"date":"1974-03-11","open":0.044548,"high":0.046704,"low":0.044548,"close":0.045517},{"date":"1974-03-12","open":0.044837,"high":0.045834,"low":0.043346,"close":0.044792},{"date":"1974-03-13","open":0.044792,"high":0.046701,"low":0.04348,"close":0.044447},{"date":"1974-03-14","open":0.044792,"high":0.046337,"low":0.044792,"close":0.044792},{"date":"1974-03-17","open":0.044447,"high":0.045457,"low":0.0428,"close":0.044242},{"date":"1974-03-18","open":0.043893,"high":0.044393,"low":0.04271,"close":0.043189},{"date":"1974-03-19","open":0.042836,"high":0.043821,"low":0.04236,"close":0.043821},{"date":"1974-03-20","open":0.043821,"high":0.047061,"low":0.043323,"close":0.044393},{"date":"1974-03-21","open":0.045617,"high":0.047816,"low":0.045617,"close":0.047816},{"date":"1974-03-24","open":0.047816,"high":0.048398,"low":0.046691,"close":0.046691},{"date":"1974-03-25","open":0.047246,"high":0.047816,"low":0.047246,"close":0.047246},{"date":"1974-03-26","open":0.047246,"high":0.048398,"low":0.047246,"close":0.048398},{"date":"1974-03-27","open":0.04764,"high":0.048831,"low":0.04764,"close":0.048831},{"date":"1974-03-28","open":0.048831,"high":0.049448,"low":0.04764,"close":0.048831},{"date":"1974-03-31","open":0.048831,"high":0.0514,"low":0.048831,"close":0.050084},{"date":"1974-04-01","open":0.050084,"high":0.051137,"low":0.048227,"close":0.048611},{"date":"1974-04-02","open":0.048227,"high":0.048227,"low":0.047067,"close":0.047067},{"date":"1974-04-03","open":0.047067,"high":0.048227,"low":0.046505,"close":0.046505},{"date":"1974-04-04","open":0.047067,"high":0.048398,"low":0.047067,"close":0.048398},{"date":"1974-04-07","open":0.048782,"high":0.051562,"low":0.048782,"close":0.05054},{"date":"1974-04-08","open":0.05054,"high":0.052885,"low":0.049768,"close":0.051174},{"date":"1974-04-09","open":0.05078,"high":0.05078,"low":0.049162,"close":0.050152},{"date":"1974-04-10","open":0.050152,"high":0.05078,"low":0.050152,"close":0.050152},{"date":"1974-04-14","open":0.05078,"high":0.053571,"low":0.050391,"close":0.053571},{"date":"1974-04-15","open":0.053571,"high":0.054274,"low":0.050391,"close":0.05078},{"date":"1974-04-16","open":0.05078,"high":0.052885,"low":0.050152,"close":0.051562},{"date":"1974-04-17","open":0.052885,"high":0.052885,"low":0.052486,"close":0.052486},{"date":"1974-04-18","open":0.052083,"high":0.052083,"low":0.051422,"close":0.052083},{"date":"1974-04-21","open":0.052083,"high":0.052758,"low":0.052083,"close":0.052083},{"date":"1974-04-22","open":0.052758,"high":0.053451,"low":0.05195,"close":0.052632},{"date":"1974-04-23","open":0.053336,"high":0.055557,"low":0.052916,"close":0.052916},{"date":"1974-04-24","open":0.052501,"high":0.054688,"low":0.052501,"close":0.053209},{"date":"1974-04-25","open":0.05363,"high":0.054896,"low":0.052218,"close":0.052632},{"date":"1974-04-29","open":0.052218,"high":0.052916,"low":0.050881,"close":0.051541},{"date":"1974-04-30","open":0.052218,"high":0.052218,"low":0.0514,"close":0.051809},{"date":"1974-05-01","open":0.051809,"high":0.051809,"low":0.04968,"close":0.050324},{"date":"1974-05-02","open":0.050324,"high":0.050324,"low":0.048438,"close":0.048438},{"date":"1974-05-03","open":0.048438,"high":0.04968,"low":0.046878,"close":0.047655},{"date":"1974-05-06","open":0.048257,"high":0.049511,"low":0.048257,"close":0.049511},{"date":"1974-05-07","open":0.050733,"high":0.052758,"low":0.048831,"close":0.05195},{"date":"1974-05-08","open":0.054384,"high":0.054384,"low":0.053006,"close":0.053006},{"date":"1974-05-09","open":0.052613,"high":0.053289,"low":0.051562,"close":0.052885},{"date":"1974-05-10","open":0.05182,"high":0.05182,"low":0.050002,"close":0.05078},{"date":"1974-05-13","open":0.05078,"high":0.052083,"low":0.050391,"close":0.052083},{"date":"1974-05-14","open":0.051684,"high":0.053042,"low":0.051684,"close":0.052354},{"date":"1974-05-15","open":0.052354,"high":0.053042,"low":0.051684,"close":0.052354},{"date":"1974-05-16","open":0.052354,"high":0.053865,"low":0.052354,"close":0.053865},{"date":"1974-05-17","open":0.053451,"high":0.053451,"low":0.052758,"close":0.053451},{"date":"1974-05-20","open":0.052354,"high":0.052354,"low":0.051028,"close":0.051684},{"date":"1974-05-21","open":0.05195,"high":0.05195,"low":0.051541,"close":0.05195},{"date":"1974-05-22","open":0.05195,"high":0.052632,"low":0.050236,"close":0.051285},{"date":"1974-05-23","open":0.051285,"high":0.052632,"low":0.048438,"close":0.050002},{"date":"1974-05-24","open":0.050391,"high":0.054586,"low":0.050391,"close":0.053905},{"date":"1974-05-28","open":0.055081,"high":0.055777,"low":0.054399,"close":0.055081},{"date":"1974-05-29","open":0.054687,"high":0.054687,"low":0.052974,"close":0.052974},{"date":"1974-05-30","open":0.05259,"high":0.053238,"low":0.049851,"close":0.051831},{"date":"1974-05-31","open":0.051831,"high":0.051831,"low":0.050002,"close":0.050597},{"date":"1974-06-03","open":0.050597,"high":0.05259,"low":0.04942,"close":0.049781},{"date":"1974-06-04","open":0.049781,"high":0.050368,"low":0.048652,"close":0.050368},{"date":"1974-06-05","open":0.051105,"high":0.052457,"low":0.049929,"close":0.050871},{"date":"1974-06-06","open":0.05196,"high":0.053675,"low":0.050781,"close":0.053309},{"date":"1974-06-07","open":0.053309,"high":0.055884,"low":0.050348,"close":0.05278},{"date":"1974-06-10","open":0.054166,"high":0.054862,"low":0.05357,"close":0.054258},{"date":"1974-06-11","open":0.054258,"high":0.055477,"low":0.051076,"close":0.05278},{"date":"1974-06-12","open":0.05398,"high":0.054957,"low":0.05398,"close":0.054957},{"date":"1974-06-13","open":0.056034,"high":0.057412,"low":0.056034,"close":0.056684},{"date":"1974-06-14","open":0.056684,"high":0.057412,"low":0.056034,"close":0.057412},{"date":"1974-06-17","open":0.057412,"high":0.059525,"low":0.056753,"close":0.059525},{"date":"1974-06-18","open":0.060243,"high":0.061728,"low":0.060243,"close":0.060243},{"date":"1974-06-19","open":0.060243,"high":0.060243,"low":0.059489,"close":0.060243},{"date":"1974-06-20","open":0.060243,"high":0.060977,"low":0.059864,"close":0.060977},{"date":"1974-06-21","open":0.060593,"high":0.06134,"low":0.060593,"close":0.060593},{"date":"1974-06-24","open":0.05945,"high":0.060937,"low":0.05945,"close":0.05945},{"date":"1974-06-25","open":0.05945,"high":0.061728,"low":0.05945,"close":0.061728},{"date":"1974-06-26","open":0.061728,"high":0.063284,"low":0.061728,"close":0.062502},{"date":"1974-06-27","open":0.061719,"high":0.066722,"low":0.060183,"close":0.065876},{"date":"1974-06-28","open":0.064142,"high":0.064142,"low":0.0625,"close":0.0625},{"date":"1974-07-01","open":0.061313,"high":0.061313,"low":0.060548,"close":0.060548},{"date":"1974-07-02","open":0.06092,"high":0.061702,"low":0.06092,"close":0.061702},{"date":"1974-07-03","open":0.061702,"high":0.064527,"low":0.06092,"close":0.0625},{"date":"1974-07-05","open":0.0625,"high":0.0625,"low":0.0625,"close":0.0625},{"date":"1974-07-08","open":0.063324,"high":0.065036,"low":0.063324,"close":0.065036},{"date":"1974-07-09","open":0.065036,"high":0.065928,"low":0.06417,"close":0.065928},{"date":"1974-07-10","open":0.065928,"high":0.066843,"low":0.065497,"close":0.066405},{"date":"1974-07-11","open":0.066405,"high":0.067275,"low":0.065497,"close":0.067275},{"date":"1974-07-12","open":0.067275,"high":0.067275,"low":0.065456,"close":0.066355},{"date":"1974-07-15","open":0.066781,"high":0.067212,"low":0.064142,"close":0.065876},{"date":"1974-07-16","open":0.065876,"high":0.066781,"low":0.064142,"close":0.066781},{"date":"1974-07-17","open":0.066781,"high":0.067707,"low":0.064142,"close":0.064142},{"date":"1974-07-18","open":0.06331,"high":0.064936,"low":0.060159,"close":0.064936},{"date":"1974-07-19","open":0.064936,"high":0.067431,"low":0.064105,"close":0.066557},{"date":"1974-07-22","open":0.066613,"high":0.068414,"low":0.064966,"close":0.065834},{"date":"1974-07-23","open":0.065834,"high":0.065834,"low":0.064123,"close":0.065834},{"date":"1974-07-24","open":0.065834,"high":0.065834,"low":0.064966,"close":0.065834},{"date":"1974-07-25","open":0.065419,"high":0.067212,"low":0.064142,"close":0.066781},{"date":"1974-07-26","open":0.066781,"high":0.067707,"low":0.066781,"close":0.066781},{"date":"1974-07-29","open":0.066781,"high":0.067707,"low":0.065876,"close":0.067707},{"date":"1974-07-30","open":0.067275,"high":0.067275,"low":0.065928,"close":0.065928},{"date":"1974-07-31","open":0.067707,"high":0.070536,"low":0.067707,"close":0.067707},{"date":"1974-08-01","open":0.067707,"high":0.068662,"low":0.067707,"close":0.068662},{"date":"1974-08-02","open":0.068662,"high":0.069642,"low":0.067707,"close":0.067707},{"date":"1974-08-05","open":0.066843,"high":0.067786,"low":0.065928,"close":0.067786},{"date":"1974-08-06","open":0.067786,"high":0.067786,"low":0.065973,"close":0.066843},{"date":"1974-08-07","open":0.066843,"high":0.067707,"low":0.065036,"close":0.065876},{"date":"1974-08-08","open":0.066302,"high":0.070092,"low":0.066302,"close":0.069106},{"date":"1974-08-09","open":0.069106,"high":0.070092,"low":0.068144,"close":0.069106},{"date":"1974-08-12","open":0.067786,"high":0.068753,"low":0.064672,"close":0.06652},{"date":"1974-08-13","open":0.066071,"high":0.071153,"low":0.06426,"close":0.07019},{"date":"1974-08-14","open":0.06763,"high":0.06763,"low":0.060716,"close":0.060716},{"date":"1974-08-15","open":0.060267,"high":0.061139,"low":0.055807,"close":0.055807},{"date":"1974-08-16","open":0.054463,"high":0.055251,"low":0.052949,"close":0.053697},{"date":"1974-08-19","open":0.055707,"high":0.05737,"low":0.055707,"close":0.055707},{"date":"1974-08-20","open":0.056528,"high":0.058242,"low":0.05423,"close":0.05423},{"date":"1974-08-21","open":0.05515,"high":0.056986,"low":0.053574,"close":0.056528},{"date":"1974-08-22","open":0.056986,"high":0.057449,"low":0.056158,"close":0.056158},{"date":"1974-08-23","open":0.056614,"high":0.056614,"low":0.055807,"close":0.055807},{"date":"1974-08-26","open":0.057516,"high":0.061566,"low":0.057516,"close":0.060662},{"date":"1974-08-27","open":0.061125,"high":0.06204,"low":0.061125,"close":0.06204},{"date":"1974-08-28","open":0.06204,"high":0.065865,"low":0.06204,"close":0.064902},{"date":"1974-08-29","open":0.064424,"high":0.064424,"low":0.060662,"close":0.061566},{"date":"1974-08-30","open":0.061566,"high":0.061566,"low":0.060662,"close":0.060662},{"date":"1974-09-03","open":0.060662,"high":0.0625,"low":0.058827,"close":0.062036},{"date":"1974-09-04","open":0.061566,"high":0.064451,"low":0.061566,"close":0.062501},{"date":"1974-09-05","open":0.065429,"high":0.06647,"low":0.065429,"close":0.065429},{"date":"1974-09-06","open":0.062501,"high":0.062978,"low":0.061102,"close":0.062029},{"date":"1974-09-09","open":0.062029,"high":0.066029,"low":0.062029,"close":0.066029},{"date":"1974-09-10","open":0.064518,"high":0.064518,"low":0.062501,"close":0.063495},{"date":"1974-09-11","open":0.063495,"high":0.066669,"low":0.062501,"close":0.066669},{"date":"1974-09-12","open":0.065626,"high":0.06674,"low":0.060987,"close":0.064091},{"date":"1974-09-13","open":0.06303,"high":0.066406,"low":0.060934,"close":0.065288},{"date":"1974-09-16","open":0.064733,"high":0.064733,"low":0.061964,"close":0.063595},{"date":"1974-09-17","open":0.063595,"high":0.067131,"low":0.063595,"close":0.064733},{"date":"1974-09-18","open":0.065851,"high":0.067612,"low":0.065851,"close":0.066406},{"date":"1974-09-19","open":0.065288,"high":0.066474,"low":0.06414,"close":0.065288},{"date":"1974-09-20","open":0.064733,"high":0.064733,"low":0.056639,"close":0.056639},{"date":"1974-09-23","open":0.056639,"high":0.056639,"low":0.053309,"close":0.056639},{"date":"1974-09-24","open":0.056639,"high":0.059476,"low":0.056639,"close":0.059476},{"date":"1974-09-25","open":0.059476,"high":0.060453,"low":0.058533,"close":0.058533},{"date":"1974-09-26","open":0.058533,"high":0.060453,"low":0.057617,"close":0.060453},{"date":"1974-09-27","open":0.059427,"high":0.059427,"low":0.05754,"close":0.05754},{"date":"1974-09-30","open":0.056546,"high":0.058401,"low":0.056053,"close":0.057891},{"date":"1974-10-01","open":0.057381,"high":0.060348,"low":0.051914,"close":0.054556},{"date":"1974-10-02","open":0.053495,"high":0.053495,"low":0.051565,"close":0.052441},{"date":"1974-10-03","open":0.050846,"high":0.051721,"low":0.050846,"close":0.050846},{"date":"1974-10-04","open":0.049258,"high":0.050106,"low":0.048731,"close":0.048731},{"date":"1974-10-07","open":0.046355,"high":0.046355,"low":0.042965,"close":0.043457},{"date":"1974-10-08","open":0.042965,"high":0.043649,"low":0.041665,"close":0.043649},{"date":"1974-10-09","open":0.043649,"high":0.045869,"low":0.040439,"close":0.045142},{"date":"1974-10-10","open":0.047617,"high":0.051591,"low":0.045453,"close":0.048298},{"date":"1974-10-11","open":0.048769,"high":0.052422,"low":0.048769,"close":0.050003},{"date":"1974-10-14","open":0.050003,"high":0.052733,"low":0.049247,"close":0.051923},{"date":"1974-10-15","open":0.051923,"high":0.053572,"low":0.050003,"close":0.05096},{"date":"1974-10-16","open":0.05096,"high":0.051755,"low":0.050189,"close":0.050189},{"date":"1974-10-17","open":0.05096,"high":0.052578,"low":0.05096,"close":0.052578},{"date":"1974-10-18","open":0.053425,"high":0.056144,"low":0.053425,"close":0.055206},{"date":"1974-10-21","open":0.053425,"high":0.053425,"low":0.052578,"close":0.052578},{"date":"1974-10-22","open":0.050783,"high":0.050783,"low":0.047821,"close":0.048556},{"date":"1974-10-23","open":0.047849,"high":0.047849,"low":0.047849,"close":0.047849},{"date":"1974-10-24","open":0.046871,"high":0.048384,"low":0.045899,"close":0.04738},{"date":"1974-10-25","open":0.046872,"high":0.047642,"low":0.045407,"close":0.047642},{"date":"1974-10-28","open":0.047642,"high":0.047642,"low":0.046129,"close":0.046129},{"date":"1974-10-29","open":0.046129,"high":0.050106,"low":0.045636,"close":0.046872},{"date":"1974-10-30","open":0.047882,"high":0.049393,"low":0.045673,"close":0.047849},{"date":"1974-10-31","open":0.048341,"high":0.049901,"low":0.046878,"close":0.049901},{"date":"1974-11-01","open":0.050098,"high":0.050597,"low":0.049313,"close":0.050597},{"date":"1974-11-04","open":0.050597,"high":0.050597,"low":0.048077,"close":0.04904},{"date":"1974-11-05","open":0.050291,"high":0.051091,"low":0.050291,"close":0.051091},{"date":"1974-11-06","open":0.049604,"high":0.049604,"low":0.047114,"close":0.047849},{"date":"1974-11-07","open":0.047363,"high":0.048117,"low":0.046871,"close":0.046871},{"date":"1974-11-08","open":0.045899,"high":0.045899,"low":0.038459,"close":0.041015},{"date":"1974-11-11","open":0.041015,"high":0.041015,"low":0.039907,"close":0.039907},{"date":"1974-11-12","open":0.039907,"high":0.041668,"low":0.039907,"close":0.040529},{"date":"1974-11-13","open":0.040529,"high":0.041174,"low":0.040037,"close":0.040037},{"date":"1974-11-14","open":0.040037,"high":0.041668,"low":0.038459,"close":0.040385},{"date":"1974-11-15","open":0.040385,"high":0.040385,"low":0.038604,"close":0.040385},{"date":"1974-11-18","open":0.040385,"high":0.040385,"low":0.039774,"close":0.040385},{"date":"1974-11-19","open":0.039422,"high":0.039422,"low":0.037877,"close":0.037877},{"date":"1974-11-20","open":0.037877,"high":0.039059,"low":0.037877,"close":0.038459},{"date":"1974-11-21","open":0.038459,"high":0.039059,"low":0.038459,"close":0.039059},{"date":"1974-11-22","open":0.039059,"high":0.039681,"low":0.038459,"close":0.039059},{"date":"1974-11-25","open":0.039059,"high":0.039681,"low":0.038573,"close":0.038573},{"date":"1974-11-26","open":0.038573,"high":0.039681,"low":0.038573,"close":0.039187},{"date":"1974-11-27","open":0.039059,"high":0.039059,"low":0.038459,"close":0.039059},{"date":"1974-11-29","open":0.039059,"high":0.039059,"low":0.038459,"close":0.038459},{"date":"1974-12-02","open":0.039059,"high":0.04032,"low":0.037595,"close":0.038808},{"date":"1974-12-03","open":0.038307,"high":0.038307,"low":0.036131,"close":0.036706},{"date":"1974-12-04","open":0.036706,"high":0.037805,"low":0.035645,"close":0.036623},{"date":"1974-12-05","open":0.037206,"high":0.037805,"low":0.037206,"close":0.037805},{"date":"1974-12-06","open":0.036795,"high":0.038022,"low":0.036288,"close":0.037498},{"date":"1974-12-09","open":0.036461,"high":0.036461,"low":0.034322,"close":0.034893},{"date":"1974-12-10","open":0.034893,"high":0.035418,"low":0.032256,"close":0.032256},{"date":"1974-12-11","open":0.032256,"high":0.032786,"low":0.029264,"close":0.031744},{"date":"1974-12-12","open":0.031744,"high":0.036461,"low":0.030257,"close":0.036461},{"date":"1974-12-13","open":0.036461,"high":0.03708,"low":0.034374,"close":0.035418},{"date":"1974-12-16","open":0.035418,"high":0.037718,"low":0.034374,"close":0.036639},{"date":"1974-12-17","open":0.036639,"high":0.041665,"low":0.036096,"close":0.040906},{"date":"1974-12-18","open":0.042044,"high":0.046295,"low":0.03987,"close":0.043101},{"date":"1974-12-19","open":0.045759,"high":0.050116,"low":0.045759,"close":0.048942},{"date":"1974-12-20","open":0.048942,"high":0.049882,"low":0.046589,"close":0.048942},{"date":"1974-12-23","open":0.048348,"high":0.049276,"low":0.044641,"close":0.044641},{"date":"1974-12-24","open":0.044641,"high":0.046589,"low":0.044641,"close":0.044641},{"date":"1974-12-26","open":0.044641,"high":0.044641,"low":0.043856,"close":0.043856},{"date":"1974-12-27","open":0.043856,"high":0.046295,"low":0.04331,"close":0.044641},{"date":"1974-12-30","open":0.04353,"high":0.045993,"low":0.040569,"close":0.043631},{"date":"1974-12-31","open":0.043631,"high":0.046876,"low":0.03987,"close":0.040949},{"date":"1975-01-02","open":0.040949,"high":0.044641,"low":0.040256,"close":0.043101},{"date":"1975-01-03","open":0.042565,"high":0.042565,"low":0.041317,"close":0.041845},{"date":"1975-01-06","open":0.042905,"high":0.043433,"low":0.040827,"close":0.042707},{"date":"1975-01-07","open":0.043232,"high":0.044723,"low":0.042524,"close":0.042524},{"date":"1975-01-08","open":0.043034,"high":0.052084,"low":0.042339,"close":0.052084},{"date":"1975-01-09","open":0.053243,"high":0.057687,"low":0.050438,"close":0.053014},{"date":"1975-01-10","open":0.05318,"high":0.058663,"low":0.049695,"close":0.054688},{"date":"1975-01-13","open":0.054688,"high":0.057205,"low":0.050783,"close":0.05417},{"date":"1975-01-14","open":0.053283,"high":0.055329,"low":0.050098,"close":0.054435},{"date":"1975-01-15","open":0.055329,"high":0.05819,"low":0.052257,"close":0.052257},{"date":"1975-01-16","open":0.053793,"high":0.055329,"low":0.052085,"close":0.055329},{"date":"1975-01-17","open":0.054303,"high":0.054303,"low":0.049901,"close":0.050403},{"date":"1975-01-20","open":0.050403,"high":0.052257,"low":0.048117,"close":0.048891},{"date":"1975-01-21","open":0.049393,"high":0.051412,"low":0.04861,"close":0.049393},{"date":"1975-01-22","open":0.049393,"high":0.049393,"low":0.045407,"close":0.047849},{"date":"1975-01-23","open":0.048827,"high":0.052247,"low":0.046641,"close":0.050666},{"date":"1975-01-24","open":0.049633,"high":0.051474,"low":0.047536,"close":0.047536},{"date":"1975-01-27","open":0.047744,"high":0.048613,"low":0.044072,"close":0.044875},{"date":"1975-01-28","open":0.046874,"high":0.051518,"low":0.046874,"close":0.047482},{"date":"1975-01-29","open":0.047482,"high":0.049831,"low":0.045861,"close":0.049168},{"date":"1975-01-30","open":0.049168,"high":0.051943,"low":0.04789,"close":0.050677},{"date":"1975-01-31","open":0.050677,"high":0.050677,"low":0.050252,"close":0.050677},{"date":"1975-02-03","open":0.050677,"high":0.051518,"low":0.049343,"close":0.051518},{"date":"1975-02-04","open":0.051518,"high":0.053387,"low":0.051098,"close":0.053387},{"date":"1975-02-05","open":0.053819,"high":0.056421,"low":0.052364,"close":0.054896},{"date":"1975-02-06","open":0.053865,"high":0.054689,"low":0.051174,"close":0.051174},{"date":"1975-02-07","open":0.051028,"high":0.052354,"low":0.04905,"close":0.04905},{"date":"1975-02-10","open":0.04905,"high":0.050482,"low":0.04905,"close":0.04968},{"date":"1975-02-11","open":0.048878,"high":0.049511,"low":0.047676,"close":0.04808},{"date":"1975-02-12","open":0.04808,"high":0.049343,"low":0.047676,"close":0.04808},{"date":"1975-02-13","open":0.04808,"high":0.050324,"low":0.04747,"close":0.04808},{"date":"1975-02-14","open":0.04808,"high":0.050417,"low":0.04747,"close":0.049107},{"date":"1975-02-18","open":0.049107,"high":0.049752,"low":0.047277,"close":0.049107},{"date":"1975-02-19","open":0.049107,"high":0.049107,"low":0.047071,"close":0.047071},{"date":"1975-02-20","open":0.047071,"high":0.047676,"low":0.046484,"close":0.046484},{"date":"1975-02-21","open":0.046484,"high":0.047071,"low":0.045136,"close":0.046484},{"date":"1975-02-23","open":0.047071,"high":0.047676,"low":0.047071,"close":0.047676},{"date":"1975-02-24","open":0.046874,"high":0.048105,"low":0.046475,"close":0.047078},{"date":"1975-02-25","open":0.047078,"high":0.047696,"low":0.046076,"close":0.047078},{"date":"1975-02-26","open":0.047078,"high":0.04852,"low":0.046475,"close":0.047696},{"date":"1975-02-27","open":0.047078,"high":0.047482,"low":0.044699,"close":0.044699},{"date":"1975-03-02","open":0.044699,"high":0.046265,"low":0.044306,"close":0.044306},{"date":"1975-03-03","open":0.044924,"high":0.045702,"low":0.043828,"close":0.045702},{"date":"1975-03-04","open":0.045702,"high":0.046878,"low":0.044368,"close":0.046878},{"date":"1975-03-05","open":0.046878,"high":0.048703,"low":0.043899,"close":0.044645},{"date":"1975-03-06","open":0.043821,"high":0.048133,"low":0.041894,"close":0.045675},{"date":"1975-03-09","open":0.046358,"high":0.052557,"low":0.046358,"close":0.050823},{"date":"1975-03-10","open":0.05254,"high":0.057294,"low":0.049291,"close":0.056048},{"date":"1975-03-11","open":0.055105,"high":0.055105,"low":0.052736,"close":0.05362},{"date":"1975-03-12","open":0.052961,"high":0.054098,"low":0.048439,"close":0.050188},{"date":"1975-03-13","open":0.050506,"high":0.051659,"low":0.050002,"close":0.050506},{"date":"1975-03-16","open":0.050506,"high":0.051138,"low":0.046727,"close":0.047619},{"date":"1975-03-17","open":0.047171,"high":0.048055,"low":0.045717,"close":0.046731},{"date":"1975-03-18","open":0.046731,"high":0.049152,"low":0.046146,"close":0.046731},{"date":"1975-03-19","open":0.046731,"high":0.048215,"low":0.046731,"close":0.047761},{"date":"1975-03-20","open":0.047171,"high":0.048078,"low":0.04658,"close":0.047476},{"date":"1975-03-23","open":0.046725,"high":0.049109,"low":0.045509,"close":0.047831},{"date":"1975-03-24","open":0.047193,"high":0.051389,"low":0.045038,"close":0.045791},{"date":"1975-03-25","open":0.046411,"high":0.047031,"low":0.044222,"close":0.045238},{"date":"1975-03-26","open":0.045835,"high":0.046276,"low":0.045403,"close":0.046276},{"date":"1975-03-30","open":0.047027,"high":0.051021,"low":0.047027,"close":0.051021},{"date":"1975-03-31","open":0.050699,"high":0.051223,"low":0.049376,"close":0.050382},{"date":"1975-04-01","open":0.050065,"high":0.050582,"low":0.047502,"close":0.048971},{"date":"1975-04-02","open":0.048325,"high":0.048828,"low":0.046717,"close":0.047193},{"date":"1975-04-03","open":0.046554,"high":0.048025,"low":0.046554,"close":0.046554},{"date":"1975-04-06","open":0.046236,"high":0.0472,"low":0.044642,"close":0.046224},{"date":"1975-04-07","open":0.046548,"high":0.047371,"low":0.045598,"close":0.045919},{"date":"1975-04-08","open":0.045919,"high":0.047874,"low":0.04528,"close":0.046394},{"date":"1975-04-09","open":0.045919,"high":0.047193,"low":0.043384,"close":0.043992},{"date":"1975-04-10","open":0.044729,"high":0.045791,"low":0.044729,"close":0.045343},{"date":"1975-04-13","open":0.04657,"high":0.047813,"low":0.046117,"close":0.046117},{"date":"1975-04-14","open":0.046117,"high":0.047958,"low":0.046117,"close":0.04765},{"date":"1975-04-15","open":0.048266,"high":0.049376,"low":0.047329,"close":0.048886},{"date":"1975-04-16","open":0.049194,"high":0.049506,"low":0.046874,"close":0.048238},{"date":"1975-04-17","open":0.048103,"high":0.049065,"low":0.048103,"close":0.049065},{"date":"1975-04-20","open":0.049065,"high":0.049376,"low":0.047329,"close":0.047936},{"date":"1975-04-21","open":0.047936,"high":0.050002,"low":0.047023,"close":0.047936},{"date":"1975-04-22","open":0.048407,"high":0.050002,"low":0.045652,"close":0.045652},{"date":"1975-04-23","open":0.045038,"high":0.045483,"low":0.043082,"close":0.043811},{"date":"1975-04-24","open":0.043811,"high":0.044687,"low":0.043201,"close":0.043201},{"date":"1975-04-28","open":0.042587,"high":0.043439,"low":0.042587,"close":0.043439},{"date":"1975-04-29","open":0.043124,"high":0.043559,"low":0.041867,"close":0.043559},{"date":"1975-04-30","open":0.043245,"high":0.043245,"low":0.042502,"close":0.043245},{"date":"1975-05-01","open":0.043245,"high":0.043245,"low":0.041973,"close":0.041973},{"date":"1975-05-02","open":0.041973,"high":0.042587,"low":0.040389,"close":0.041166},{"date":"1975-05-05","open":0.041166,"high":0.044191,"low":0.040867,"close":0.043877},{"date":"1975-05-06","open":0.043439,"high":0.045002,"low":0.041867,"close":0.042696},{"date":"1975-05-07","open":0.042696,"high":0.044244,"low":0.041867,"close":0.043384},{"date":"1975-05-08","open":0.04369,"high":0.045002,"low":0.04369,"close":0.044119},{"date":"1975-05-09","open":0.044119,"high":0.045624,"low":0.044119,"close":0.044119},{"date":"1975-05-12","open":0.044424,"high":0.046103,"low":0.04357,"close":0.045652},{"date":"1975-05-13","open":0.045652,"high":0.046411,"low":0.04357,"close":0.043992},{"date":"1975-05-14","open":0.0446,"high":0.047031,"low":0.044172,"close":0.045372},{"date":"1975-05-15","open":0.046276,"high":0.047476,"low":0.044154,"close":0.045013},{"date":"1975-05-16","open":0.045013,"high":0.046731,"low":0.042036,"close":0.043249},{"date":"1975-05-19","open":0.043527,"high":0.044086,"low":0.040966,"close":0.041231},{"date":"1975-05-20","open":0.041231,"high":0.043861,"low":0.040365,"close":0.04249},{"date":"1975-05-21","open":0.043141,"high":0.046589,"low":0.043141,"close":0.04617},{"date":"1975-05-22","open":0.045759,"high":0.047154,"low":0.042448,"close":0.043912},{"date":"1975-05-23","open":0.043912,"high":0.045923,"low":0.043168,"close":0.045528},{"date":"1975-05-27","open":0.045528,"high":0.047425,"low":0.045528,"close":0.046603},{"date":"1975-05-28","open":0.046197,"high":0.046197,"low":0.04472,"close":0.04472},{"date":"1975-05-29","open":0.044225,"high":0.044225,"low":0.042086,"close":0.042428},{"date":"1975-05-30","open":0.042684,"high":0.043033,"low":0.042,"close":0.042},{"date":"1975-06-02","open":0.042,"high":0.043033,"low":0.039179,"close":0.039179},{"date":"1975-06-03","open":0.039179,"high":0.039878,"low":0.037181,"close":0.039293},{"date":"1975-06-04","open":0.040213,"high":0.045243,"low":0.037979,"close":0.041372},{"date":"1975-06-05","open":0.041153,"high":0.041741,"low":0.039224,"close":0.039773},{"date":"1975-06-06","open":0.039773,"high":0.04085,"low":0.03928,"close":0.040337},{"date":"1975-06-09","open":0.039893,"high":0.041976,"low":0.039174,"close":0.041512},{"date":"1975-06-10","open":0.041512,"high":0.043029,"low":0.040047,"close":0.040578},{"date":"1975-06-11","open":0.040578,"high":0.041508,"low":0.039179,"close":0.040077},{"date":"1975-06-12","open":0.040247,"high":0.042377,"low":0.039353,"close":0.041435},{"date":"1975-06-13","open":0.041899,"high":0.043234,"low":0.041899,"close":0.043234},{"date":"1975-06-16","open":0.043234,"high":0.043234,"low":0.041514,"close":0.041971},{"date":"1975-06-17","open":0.043796,"high":0.045393,"low":0.041959,"close":0.042473},{"date":"1975-06-18","open":0.042473,"high":0.04308,"low":0.042035,"close":0.042333},{"date":"1975-06-19","open":0.042473,"high":0.042914,"low":0.041883,"close":0.042176},{"date":"1975-06-20","open":0.042176,"high":0.043795,"low":0.041883,"close":0.043795},{"date":"1975-06-23","open":0.043795,"high":0.043795,"low":0.043052,"close":0.043489},{"date":"1975-06-24","open":0.043489,"high":0.044014,"low":0.042536,"close":0.043795},{"date":"1975-06-25","open":0.043795,"high":0.044455,"low":0.042458,"close":0.042672},{"date":"1975-06-26","open":0.042672,"high":0.043269,"low":0.042243,"close":0.042536},{"date":"1975-06-27","open":0.042317,"high":0.042614,"low":0.040391,"close":0.041242},{"date":"1975-06-30","open":0.041524,"high":0.042536,"low":0.041524,"close":0.042317},{"date":"1975-07-01","open":0.042536,"high":0.044014,"low":0.042536,"close":0.043403},{"date":"1975-07-02","open":0.044582,"high":0.045656,"low":0.044582,"close":0.045017},{"date":"1975-07-03","open":0.045775,"high":0.047781,"low":0.045775,"close":0.046765},{"date":"1975-07-07","open":0.046765,"high":0.047098,"low":0.045455,"close":0.046651},{"date":"1975-07-08","open":0.047327,"high":0.048379,"low":0.046648,"close":0.047918},{"date":"1975-07-09","open":0.047918,"high":0.048507,"low":0.046312,"close":0.046538},{"date":"1975-07-10","open":0.046538,"high":0.046538,"low":0.044396,"close":0.044704},{"date":"1975-07-11","open":0.044396,"high":0.044828,"low":0.042709,"close":0.04358},{"date":"1975-07-14","open":0.04358,"high":0.044396,"low":0.041193,"close":0.041463},{"date":"1975-07-15","open":0.041193,"high":0.041599,"low":0.039159,"close":0.039159},{"date":"1975-07-16","open":0.039159,"high":0.040607,"low":0.039159,"close":0.040607},{"date":"1975-07-17","open":0.04035,"high":0.040547,"low":0.039159,"close":0.039402},{"date":"1975-07-18","open":0.039402,"high":0.04004,"low":0.038492,"close":0.039597},{"date":"1975-07-21","open":0.039597,"high":0.040487,"low":0.03882,"close":0.039308},{"date":"1975-07-22","open":0.039113,"high":0.039113,"low":0.038086,"close":0.038523},{"date":"1975-07-23","open":0.038283,"high":0.038283,"low":0.037849,"close":0.038283},{"date":"1975-07-24","open":0.038283,"high":0.039308,"low":0.037616,"close":0.038045},{"date":"1975-07-25","open":0.037849,"high":0.038568,"low":0.037267,"close":0.037501},{"date":"1975-07-28","open":0.037975,"high":0.039264,"low":0.036986,"close":0.03806},{"date":"1975-07-29","open":0.038262,"high":0.039264,"low":0.03754,"close":0.038462},{"date":"1975-07-30","open":0.039062,"high":0.039264,"low":0.038568,"close":0.038568},{"date":"1975-07-31","open":0.038768,"high":0.039809,"low":0.038283,"close":0.038768},{"date":"1975-08-01","open":0.038768,"high":0.040064,"low":0.037579,"close":0.037818},{"date":"1975-08-04","open":0.037818,"high":0.03806,"low":0.037818,"close":0.03806},{"date":"1975-08-05","open":0.038106,"high":0.039376,"low":0.037097,"close":0.038334},{"date":"1975-08-06","open":0.038541,"high":0.040581,"low":0.038541,"close":0.040581},{"date":"1975-08-07","open":0.040581,"high":0.041883,"low":0.03922,"close":0.041096},{"date":"1975-08-08","open":0.041096,"high":0.042889,"low":0.040817,"close":0.041096},{"date":"1975-08-11","open":0.04138,"high":0.044386,"low":0.040516,"close":0.042265},{"date":"1975-08-12","open":0.042265,"high":0.043165,"low":0.040025,"close":0.041521},{"date":"1975-08-13","open":0.041521,"high":0.041521,"low":0.040667,"close":0.041232},{"date":"1975-08-14","open":0.040797,"high":0.041083,"low":0.040516,"close":0.040797},{"date":"1975-08-15","open":0.041232,"high":0.041232,"low":0.040667,"close":0.040948},{"date":"1975-08-18","open":0.040948,"high":0.041811,"low":0.03932,"close":0.040418},{"date":"1975-08-19","open":0.038462,"high":0.038462,"low":0.037736,"close":0.038462},{"date":"1975-08-20","open":0.038462,"high":0.038961,"low":0.03806,"close":0.038555},{"date":"1975-08-21","open":0.038195,"high":0.0387,"low":0.037583,"close":0.037829},{"date":"1975-08-22","open":0.037829,"high":0.037829,"low":0.037097,"close":0.037097},{"date":"1975-08-25","open":0.036859,"high":0.036859,"low":0.035547,"close":0.035938},{"date":"1975-08-26","open":0.035494,"high":0.035494,"low":0.034226,"close":0.034432},{"date":"1975-08-27","open":0.034432,"high":0.035061,"low":0.033854,"close":0.034226},{"date":"1975-08-28","open":0.034226,"high":0.034226,"low":0.032133,"close":0.033046},{"date":"1975-08-29","open":0.033406,"high":0.033959,"low":0.033026,"close":0.033959},{"date":"1975-09-02","open":0.033959,"high":0.034682,"low":0.033005,"close":0.034123},{"date":"1975-09-03","open":0.034123,"high":0.03683,"low":0.034123,"close":0.036397},{"date":"1975-09-04","open":0.036397,"high":0.037426,"low":0.035612,"close":0.036983},{"date":"1975-09-05","open":0.036983,"high":0.038922,"low":0.036765,"close":0.038318},{"date":"1975-09-08","open":0.038548,"high":0.039877,"low":0.0378,"close":0.038873},{"date":"1975-09-09","open":0.038492,"high":0.038967,"low":0.037426,"close":0.038581},{"date":"1975-09-10","open":0.03781,"high":0.039014,"low":0.035443,"close":0.037579},{"date":"1975-09-11","open":0.03806,"high":0.039848,"low":0.03806,"close":0.03932},{"date":"1975-09-12","open":0.03932,"high":0.041109,"low":0.03865,"close":0.039735},{"date":"1975-09-15","open":0.039428,"high":0.040516,"low":0.038591,"close":0.039812},{"date":"1975-09-16","open":0.039812,"high":0.041083,"low":0.038591,"close":0.041083},{"date":"1975-09-17","open":0.041083,"high":0.043165,"low":0.040365,"close":0.040797},{"date":"1975-09-18","open":0.040238,"high":0.040238,"low":0.037992,"close":0.037992},{"date":"1975-09-19","open":0.037903,"high":0.039114,"low":0.036265,"close":0.037424},{"date":"1975-09-22","open":0.036303,"high":0.0378,"low":0.035454,"close":0.03683},{"date":"1975-09-23","open":0.03683,"high":0.037651,"low":0.036612,"close":0.037651},{"date":"1975-09-24","open":0.037426,"high":0.037426,"low":0.036338,"close":0.036983},{"date":"1975-09-25","open":0.036244,"high":0.037349,"low":0.036031,"close":0.036678},{"date":"1975-09-26","open":0.036678,"high":0.037051,"low":0.036087,"close":0.036303},{"date":"1975-09-29","open":0.036303,"high":0.037051,"low":0.035088,"close":0.036244},{"date":"1975-09-30","open":0.036244,"high":0.037274,"low":0.036031,"close":0.036899},{"date":"1975-10-01","open":0.036364,"high":0.037267,"low":0.035985,"close":0.036878},{"date":"1975-10-02","open":0.036878,"high":0.037892,"low":0.036651,"close":0.037037},{"date":"1975-10-03","open":0.036586,"high":0.037349,"low":0.035714,"close":0.036087},{"date":"1975-10-06","open":0.036459,"high":0.038318,"low":0.034411,"close":0.035464},{"date":"1975-10-07","open":0.036517,"high":0.039972,"low":0.036313,"close":0.038793},{"date":"1975-10-08","open":0.038793,"high":0.038793,"low":0.035763,"close":0.037077},{"date":"1975-10-09","open":0.036663,"high":0.03771,"low":0.034946,"close":0.036403},{"date":"1975-10-10","open":0.036543,"high":0.039617,"low":0.036148,"close":0.039062},{"date":"1975-10-13","open":0.03885,"high":0.039189,"low":0.037171,"close":0.037171},{"date":"1975-10-14","open":0.037828,"high":0.039144,"low":0.036484,"close":0.037694},{"date":"1975-10-15","open":0.037694,"high":0.03866,"low":0.036616,"close":0.037879},{"date":"1975-10-16","open":0.037879,"high":0.038585,"low":0.03625,"close":0.03699},{"date":"1975-10-17","open":0.03699,"high":0.037371,"low":0.035714,"close":0.037049},{"date":"1975-10-20","open":0.036405,"high":0.036405,"low":0.033271,"close":0.034063},{"date":"1975-10-21","open":0.034205,"high":0.035137,"low":0.033702,"close":0.035137},{"date":"1975-10-22","open":0.035137,"high":0.03585,"low":0.034146,"close":0.034146},{"date":"1975-10-23","open":0.034146,"high":0.034146,"low":0.030961,"close":0.03257},{"date":"1975-10-24","open":0.032864,"high":0.035891,"low":0.032558,"close":0.035273},{"date":"1975-10-27","open":0.035891,"high":0.036818,"low":0.034524,"close":0.03628},{"date":"1975-10-28","open":0.036104,"high":0.036408,"low":0.034625,"close":0.035714},{"date":"1975-10-29","open":0.035416,"high":0.03628,"low":0.033609,"close":0.034757},{"date":"1975-10-30","open":0.034757,"high":0.035846,"low":0.033631,"close":0.033631},{"date":"1975-10-31","open":0.033631,"high":0.03489,"low":0.033631,"close":0.034285},{"date":"1975-11-03","open":0.03462,"high":0.036563,"low":0.03462,"close":0.036563},{"date":"1975-11-04","open":0.036876,"high":0.037563,"low":0.036693,"close":0.037187},{"date":"1975-11-05","open":0.037187,"high":0.037879,"low":0.036152,"close":0.036457},{"date":"1975-11-06","open":0.036457,"high":0.036764,"low":0.034038,"close":0.034198},{"date":"1975-11-07","open":0.034788,"high":0.035416,"low":0.034303,"close":0.034754},{"date":"1975-11-10","open":0.034754,"high":0.036012,"low":0.034593,"close":0.035046},{"date":"1975-11-11","open":0.035046,"high":0.036184,"low":0.034884,"close":0.035885},{"date":"1975-11-12","open":0.035885,"high":0.03666,"low":0.035046,"close":0.03666},{"date":"1975-11-13","open":0.03666,"high":0.03726,"low":0.036138,"close":0.037081},{"date":"1975-11-14","open":0.037081,"high":0.03875,"low":0.036484,"close":0.037621},{"date":"1975-11-17","open":0.037621,"high":0.038229,"low":0.03696,"close":0.037861},{"date":"1975-11-18","open":0.037861,"high":0.037861,"low":0.03555,"close":0.036556},{"date":"1975-11-19","open":0.036263,"high":0.036608,"low":0.034722,"close":0.035714},{"date":"1975-11-20","open":0.035545,"high":0.03673,"low":0.035211,"close":0.036435},{"date":"1975-11-21","open":0.036608,"high":0.037621,"low":0.036608,"close":0.037439},{"date":"1975-11-24","open":0.037139,"high":0.037501,"low":0.03631,"close":0.036484},{"date":"1975-11-25","open":0.036138,"high":0.03673,"low":0.035302,"close":0.035631},{"date":"1975-11-26","open":0.035631,"high":0.03673,"low":0.034722,"close":0.035377},{"date":"1975-11-28","open":0.035046,"high":0.035046,"low":0.034246,"close":0.034246},{"date":"1975-12-01","open":0.034375,"high":0.03466,"low":0.033462,"close":0.034503},{"date":"1975-12-02","open":0.034375,"high":0.035339,"low":0.034091,"close":0.034722},{"date":"1975-12-03","open":0.035288,"high":0.037437,"low":0.034092,"close":0.035986},{"date":"1975-12-04","open":0.035354,"high":0.035354,"low":0.033894,"close":0.034376},{"date":"1975-12-05","open":0.034376,"high":0.034687,"low":0.032622,"close":0.034035},{"date":"1975-12-08","open":0.034035,"high":0.034343,"low":0.033702,"close":0.034007},{"date":"1975-12-09","open":0.033702,"high":0.034723,"low":0.033702,"close":0.034549},{"date":"1975-12-10","open":0.034376,"high":0.03625,"low":0.033868,"close":0.035714},{"date":"1975-12-11","open":0.035539,"high":0.035539,"low":0.033176,"close":0.033176},{"date":"1975-12-12","open":0.033176,"high":0.033654,"low":0.032278,"close":0.032739},{"date":"1975-12-15","open":0.032584,"high":0.033472,"low":0.031978,"close":0.033003},{"date":"1975-12-16","open":0.032558,"high":0.032558,"low":0.030413,"close":0.030831},{"date":"1975-12-17","open":0.03111,"high":0.031674,"low":0.030696,"close":0.031674},{"date":"1975-12-18","open":0.031818,"high":0.032849,"low":0.031534,"close":0.032408},{"date":"1975-12-19","open":0.032408,"high":0.032558,"low":0.031683,"close":0.031978},{"date":"1975-12-22","open":0.03125,"high":0.03125,"low":0.030252,"close":0.030673},{"date":"1975-12-23","open":0.030673,"high":0.030961,"low":0.028825,"close":0.028957},{"date":"1975-12-24","open":0.029244,"high":0.030242,"low":0.028978,"close":0.029954},{"date":"1975-12-26","open":0.029954,"high":0.030524,"low":0.02968,"close":0.030104},{"date":"1975-12-29","open":0.030104,"high":0.030673,"low":0.029966,"close":0.030673},{"date":"1975-12-30","open":0.030673,"high":0.031104,"low":0.030242,"close":0.031104},{"date":"1975-12-31","open":0.031251,"high":0.031549,"low":0.030956,"close":0.031251},{"date":"1976-01-02","open":0.031103,"high":0.031103,"low":0.030517,"close":0.03066},{"date":"1976-01-05","open":0.030517,"high":0.030517,"low":0.028957,"close":0.02953},{"date":"1976-01-06","open":0.029412,"high":0.031391,"low":0.028761,"close":0.030696},{"date":"1976-01-07","open":0.030696,"high":0.031527,"low":0.029238,"close":0.029635},{"date":"1976-01-08","open":0.029381,"high":0.029915,"low":0.028647,"close":0.029149},{"date":"1976-01-09","open":0.029149,"high":0.029915,"low":0.028786,"close":0.029536},{"date":"1976-01-12","open":0.029536,"high":0.030064,"low":0.027835,"close":0.027835},{"date":"1976-01-13","open":0.028087,"high":0.029337,"low":0.027639,"close":0.027973},{"date":"1976-01-14","open":0.028201,"high":0.029027,"low":0.027693,"close":0.028151},{"date":"1976-01-15","open":0.028316,"high":0.028827,"low":0.027421,"close":0.027888},{"date":"1976-01-16","open":0.028387,"high":0.029352,"low":0.027942,"close":0.028186},{"date":"1976-01-19","open":0.028186,"high":0.028656,"low":0.027225,"close":0.027751},{"date":"1976-01-20","open":0.027433,"high":0.027672,"low":0.026488,"close":0.027052},{"date":"1976-01-21","open":0.026852,"high":0.027084,"low":0.026195,"close":0.026424},{"date":"1976-01-22","open":0.026424,"high":0.026952,"low":0.025362,"close":0.026292},{"date":"1976-01-23","open":0.026292,"high":0.026952,"low":0.025965,"close":0.026654},{"date":"1976-01-26","open":0.02646,"high":0.026688,"low":0.02563,"close":0.026364},{"date":"1976-01-27","open":0.026364,"high":0.027358,"low":0.025816,"close":0.026887},{"date":"1976-01-28","open":0.027195,"high":0.027858,"low":0.026241,"close":0.026478},{"date":"1976-01-29","open":0.026478,"high":0.027132,"low":0.025046,"close":0.025331},{"date":"1976-01-30","open":0.025568,"high":0.025805,"low":0.024816,"close":0.025046},{"date":"1976-02-02","open":0.025326,"high":0.026081,"low":0.025326,"close":0.02575},{"date":"1976-02-03","open":0.02575,"high":0.027238,"low":0.025139,"close":0.026994},{"date":"1976-02-04","open":0.027205,"high":0.027973,"low":0.026716,"close":0.027283},{"date":"1976-02-05","open":0.027283,"high":0.028316,"low":0.027034,"close":0.02747},{"date":"1976-02-06","open":0.02747,"high":0.027921,"low":0.026395,"close":0.026643},{"date":"1976-02-09","open":0.026395,"high":0.027042,"low":0.025692,"close":0.02621},{"date":"1976-02-10","open":0.026423,"high":0.028073,"low":0.026423,"close":0.026896},{"date":"1976-02-11","open":0.027408,"high":0.028926,"low":0.026965,"close":0.027722},{"date":"1976-02-12","open":0.02747,"high":0.028386,"low":0.027218,"close":0.028151},{"date":"1976-02-13","open":0.028386,"high":0.029492,"low":0.027864,"close":0.028846},{"date":"1976-02-17","open":0.028846,"high":0.029114,"low":0.027377,"close":0.027377},{"date":"1976-02-18","open":0.027153,"high":0.027153,"low":0.026,"close":0.026786},{"date":"1976-02-19","open":0.026677,"high":0.027948,"low":0.026146,"close":0.027611},{"date":"1976-02-20","open":0.027888,"high":0.028884,"low":0.026616,"close":0.028076},{"date":"1976-02-23","open":0.028076,"high":0.028903,"low":0.027617,"close":0.028186},{"date":"1976-02-24","open":0.028186,"high":0.029036,"low":0.026686,"close":0.027622},{"date":"1976-02-25","open":0.027519,"high":0.029385,"low":0.026061,"close":0.028026},{"date":"1976-02-26","open":0.028026,"high":0.029882,"low":0.027729,"close":0.028533},{"date":"1976-02-27","open":0.027854,"high":0.028686,"low":0.027076,"close":0.027302},{"date":"1976-03-01","open":0.027302,"high":0.028901,"low":0.02685,"close":0.028452},{"date":"1976-03-02","open":0.028473,"high":0.029399,"low":0.027654,"close":0.028617},{"date":"1976-03-03","open":0.028847,"high":0.030546,"low":0.028741,"close":0.029629},{"date":"1976-03-04","open":0.029167,"high":0.029606,"low":0.028241,"close":0.028901},{"date":"1976-03-05","open":0.028901,"high":0.02983,"low":0.028473,"close":0.029026},{"date":"1976-03-08","open":0.029026,"high":0.029135,"low":0.028452,"close":0.028686},{"date":"1976-03-09","open":0.028686,"high":0.029618,"low":0.027555,"close":0.027978},{"date":"1976-03-10","open":0.028204,"high":0.029091,"low":0.028002,"close":0.028881},{"date":"1976-03-11","open":0.028881,"high":0.029333,"low":0.027678,"close":0.028126},{"date":"1976-03-12","open":0.028126,"high":0.029654,"low":0.028126,"close":0.028985},{"date":"1976-03-15","open":0.02876,"high":0.029076,"low":0.028204,"close":0.028513},{"date":"1976-03-16","open":0.028284,"high":0.028492,"low":0.027829,"close":0.027829},{"date":"1976-03-17","open":0.027754,"high":0.027978,"low":0.027456,"close":0.027754},{"date":"1976-03-18","open":0.027528,"high":0.027931,"low":0.027106,"close":0.027829},{"date":"1976-03-19","open":0.027829,"high":0.027829,"low":0.026881,"close":0.027204},{"date":"1976-03-22","open":0.027204,"high":0.02843,"low":0.026786,"close":0.028328},{"date":"1976-03-23","open":0.028328,"high":0.028553,"low":0.028002,"close":0.028451},{"date":"1976-03-24","open":0.028898,"high":0.029794,"low":0.02849,"close":0.029122},{"date":"1976-03-25","open":0.029439,"high":0.030449,"low":0.029212,"close":0.029533},{"date":"1976-03-26","open":0.029533,"high":0.030318,"low":0.029304,"close":0.030318},{"date":"1976-03-29","open":0.030318,"high":0.030783,"low":0.029751,"close":0.029972},{"date":"1976-03-30","open":0.029972,"high":0.030894,"low":0.029399,"close":0.030067},{"date":"1976-03-31","open":0.030303,"high":0.031014,"low":0.029851,"close":0.030551},{"date":"1976-04-01","open":0.030781,"high":0.031014,"low":0.030546,"close":0.031014},{"date":"1976-04-02","open":0.030897,"high":0.031132,"low":0.030318,"close":0.030546},{"date":"1976-04-05","open":0.030318,"high":0.030783,"low":0.029654,"close":0.03022},{"date":"1976-04-06","open":0.03022,"high":0.030791,"low":0.029882,"close":0.030561},{"date":"1976-04-07","open":0.030561,"high":0.032058,"low":0.029872,"close":0.03125},{"date":"1976-04-08","open":0.030791,"high":0.031604,"low":0.03022,"close":0.030898},{"date":"1976-04-09","open":0.031015,"high":0.03184,"low":0.031015,"close":0.031132},{"date":"1976-04-12","open":0.030425,"high":0.030773,"low":0.030075,"close":0.030773},{"date":"1976-04-13","open":0.030773,"high":0.031494,"low":0.030188,"close":0.031372},{"date":"1976-04-14","open":0.031128,"high":0.03125,"low":0.030648,"close":0.030886},{"date":"1976-04-15","open":0.030766,"high":0.030766,"low":0.029807,"close":0.030039},{"date":"1976-04-19","open":0.029327,"high":0.029327,"low":0.028865,"close":0.029215},{"date":"1976-04-20","open":0.028993,"high":0.029468,"low":0.028431,"close":0.029135},{"date":"1976-04-21","open":0.028918,"high":0.029151,"low":0.028137,"close":0.028829},{"date":"1976-04-22","open":0.028598,"high":0.028918,"low":0.026984,"close":0.027286},{"date":"1976-04-23","open":0.027052,"high":0.027256,"low":0.026353,"close":0.026551},{"date":"1976-04-26","open":0.026551,"high":0.026786,"low":0.025232,"close":0.026686},{"date":"1976-04-27","open":0.026686,"high":0.028302,"low":0.026488,"close":0.027122},{"date":"1976-04-28","open":0.027122,"high":0.028172,"low":0.026786,"close":0.028172},{"date":"1976-04-29","open":0.027936,"high":0.027936,"low":0.027153,"close":0.027256},{"date":"1976-04-30","open":0.027256,"high":0.028042,"low":0.02702,"close":0.027225},{"date":"1976-05-03","open":0.027328,"high":0.028343,"low":0.027328,"close":0.027858},{"date":"1976-05-04","open":0.028076,"high":0.029116,"low":0.027833,"close":0.028052},{"date":"1976-05-05","open":0.028297,"high":0.029018,"low":0.028076,"close":0.028903},{"date":"1976-05-06","open":0.028903,"high":0.029018,"low":0.028297,"close":0.02879},{"date":"1976-05-07","open":0.02879,"high":0.029383,"low":0.028543,"close":0.028656},{"date":"1976-05-10","open":0.028431,"high":0.028922,"low":0.027967,"close":0.028809},{"date":"1976-05-11","open":0.029052,"high":0.029528,"low":0.028716,"close":0.029297},{"date":"1976-05-12","open":0.029528,"high":0.03025,"low":0.029528,"close":0.03025},{"date":"1976-05-13","open":0.030494,"high":0.030994,"low":0.029989,"close":0.030994},{"date":"1976-05-14","open":0.03125,"high":0.032051,"low":0.030989,"close":0.032051},{"date":"1976-05-17","open":0.032051,"high":0.032751,"low":0.031649,"close":0.032478},{"date":"1976-05-18","open":0.032478,"high":0.034691,"low":0.032196,"close":0.032764},{"date":"1976-05-19","open":0.03179,"high":0.03179,"low":0.030476,"close":0.030858},{"date":"1976-05-20","open":0.031119,"high":0.031381,"low":0.030733,"close":0.030992},{"date":"1976-05-21","open":0.030476,"high":0.030476,"low":0.030103,"close":0.030103},{"date":"1976-05-24","open":0.030103,"high":0.03086,"low":0.029726,"close":0.030343},{"date":"1976-05-25","open":0.029948,"high":0.030455,"low":0.029688,"close":0.030191},{"date":"1976-05-26","open":0.030191,"high":0.030449,"low":0.029938,"close":0.030449},{"date":"1976-05-27","open":0.030712,"high":0.032095,"low":0.030442,"close":0.031529},{"date":"1976-05-28","open":0.031529,"high":0.031813,"low":0.02988,"close":0.030969},{"date":"1976-06-01","open":0.030405,"high":0.03125,"low":0.028056,"close":0.030383},{"date":"1976-06-02","open":0.030383,"high":0.033333,"low":0.029803,"close":0.033019},{"date":"1976-06-03","open":0.03271,"high":0.033003,"low":0.030693,"close":0.030969},{"date":"1976-06-04","open":0.030687,"high":0.030966,"low":0.029429,"close":0.030397},{"date":"1976-06-07","open":0.030397,"high":0.030822,"low":0.029561,"close":0.029966},{"date":"1976-06-08","open":0.02983,"high":0.02983,"low":0.028589,"close":0.029695},{"date":"1976-06-09","open":0.029695,"high":0.030536,"low":0.029561,"close":0.029843},{"date":"1976-06-10","open":0.029843,"high":0.029978,"low":0.028658,"close":0.029186},{"date":"1976-06-11","open":0.029186,"high":0.030278,"low":0.028017,"close":0.029365},{"date":"1976-06-14","open":0.030172,"high":0.03152,"low":0.029787,"close":0.031118},{"date":"1976-06-15","open":0.03125,"high":0.032066,"low":0.030182,"close":0.030707},{"date":"1976-06-16","open":0.031251,"high":0.032511,"low":0.031251,"close":0.032079},{"date":"1976-06-17","open":0.032079,"high":0.033352,"low":0.031659,"close":0.031798},{"date":"1976-06-18","open":0.030712,"high":0.030712,"low":0.029787,"close":0.029787},{"date":"1976-06-21","open":0.029787,"high":0.029915,"low":0.029046,"close":0.029046},{"date":"1976-06-22","open":0.028667,"high":0.028667,"low":0.027693,"close":0.028432},{"date":"1976-06-23","open":0.028177,"high":0.028177,"low":0.026823,"close":0.026823},{"date":"1976-06-24","open":0.026823,"high":0.027075,"low":0.025344,"close":0.026538},{"date":"1976-06-25","open":0.026123,"high":0.026123,"low":0.025481,"close":0.025481},{"date":"1976-06-28","open":0.024759,"high":0.024855,"low":0.022086,"close":0.02365},{"date":"1976-06-29","open":0.023379,"high":0.024809,"low":0.023114,"close":0.024528},{"date":"1976-06-30","open":0.024765,"high":0.026278,"low":0.024579,"close":0.025847},{"date":"1976-07-01","open":0.026081,"high":0.027884,"low":0.025886,"close":0.026923},{"date":"1976-07-02","open":0.026923,"high":0.027027,"low":0.026241,"close":0.026717},{"date":"1976-07-06","open":0.026717,"high":0.027195,"low":0.026515,"close":0.026717},{"date":"1976-07-07","open":0.026717,"high":0.027027,"low":0.025763,"close":0.025763},{"date":"1976-07-08","open":0.026002,"high":0.026545,"low":0.025805,"close":0.026545},{"date":"1976-07-09","open":0.026785,"high":0.026994,"low":0.026785,"close":0.026994},{"date":"1976-07-12","open":0.027238,"high":0.028138,"low":0.027238,"close":0.028138},{"date":"1976-07-13","open":0.028,"high":0.02834,"low":0.027,"close":0.027218},{"date":"1976-07-14","open":0.027218,"high":0.027582,"low":0.026607,"close":0.026823},{"date":"1976-07-15","open":0.026823,"high":0.027893,"low":0.026714,"close":0.027377},{"date":"1976-07-16","open":0.02749,"high":0.028217,"low":0.027231,"close":0.027459},{"date":"1976-07-19","open":0.027459,"high":0.028313,"low":0.027197,"close":0.028045},{"date":"1976-07-20","open":0.028017,"high":0.028139,"low":0.027479,"close":0.027598},{"date":"1976-07-21","open":0.028111,"high":0.028359,"low":0.028111,"close":0.028359},{"date":"1976-07-22","open":0.028359,"high":0.028635,"low":0.027174,"close":0.027566},{"date":"1976-07-23","open":0.027327,"high":0.027598,"low":0.026176,"close":0.026288},{"date":"1976-07-26","open":0.026288,"high":0.026824,"low":0.024365,"close":0.025374},{"date":"1976-07-27","open":0.025374,"high":0.025909,"low":0.024947,"close":0.025909},{"date":"1976-07-28","open":0.025909,"high":0.025909,"low":0.025053,"close":0.025641},{"date":"1976-07-29","open":0.025641,"high":0.025862,"low":0.025,"close":0.025374},{"date":"1976-07-30","open":0.025482,"high":0.026359,"low":0.025214,"close":0.025974},{"date":"1976-08-02","open":0.026245,"high":0.027533,"low":0.02602,"close":0.027533},{"date":"1976-08-03","open":0.027533,"high":0.028484,"low":0.027413,"close":0.028235},{"date":"1976-08-04","open":0.028509,"high":0.02946,"low":0.028261,"close":0.029331},{"date":"1976-08-05","open":0.029331,"high":0.029331,"low":0.028658,"close":0.029203},{"date":"1976-08-06","open":0.029203,"high":0.02946,"low":0.028931,"close":0.029058},{"date":"1976-08-09","open":0.029058,"high":0.029606,"low":0.028931,"close":0.029606},{"date":"1976-08-10","open":0.029606,"high":0.029736,"low":0.029203,"close":0.029203},{"date":"1976-08-11","open":0.029203,"high":0.029476,"low":0.029076,"close":0.029076},{"date":"1976-08-12","open":0.029348,"high":0.030144,"low":0.029348,"close":0.029867},{"date":"1976-08-13","open":0.029736,"high":0.030287,"low":0.029331,"close":0.029331},{"date":"1976-08-16","open":0.029331,"high":0.029867,"low":0.029058,"close":0.029186},{"date":"1976-08-17","open":0.02946,"high":0.029736,"low":0.028098,"close":0.028361},{"date":"1976-08-18","open":0.028125,"high":0.028647,"low":0.027075,"close":0.027075},{"date":"1976-08-19","open":0.027075,"high":0.028667,"low":0.026965,"close":0.028151},{"date":"1976-08-20","open":0.028268,"high":0.028647,"low":0.028008,"close":0.028647},{"date":"1976-08-23","open":0.028647,"high":0.029167,"low":0.028151,"close":0.028926},{"date":"1976-08-24","open":0.029167,"high":0.029167,"low":0.028125,"close":0.028647},{"date":"1976-08-25","open":0.02841,"high":0.030476,"low":0.027501,"close":0.029738},{"date":"1976-08-26","open":0.029738,"high":0.030242,"low":0.029018,"close":0.029018},{"date":"1976-08-27","open":0.02877,"high":0.029116,"low":0.028297,"close":0.028749},{"date":"1976-08-30","open":0.029,"high":0.0295,"low":0.02877,"close":0.029383},{"date":"1976-08-31","open":0.029383,"high":0.029631,"low":0.028903,"close":0.029267},{"date":"1976-09-01","open":0.029267,"high":0.029514,"low":0.028565,"close":0.029166},{"date":"1976-09-02","open":0.029411,"high":0.029644,"low":0.029297,"close":0.029411},{"date":"1976-09-03","open":0.029411,"high":0.029411,"low":0.029166,"close":0.029166},{"date":"1976-09-07","open":0.029166,"high":0.029657,"low":0.028697,"close":0.028697},{"date":"1976-09-08","open":0.028697,"high":0.029052,"low":0.027858,"close":0.02821},{"date":"1976-09-09","open":0.02821,"high":0.02879,"low":0.02821,"close":0.028543},{"date":"1976-09-10","open":0.028543,"high":0.029267,"low":0.028431,"close":0.029267},{"date":"1976-09-13","open":0.029267,"high":0.029762,"low":0.028297,"close":0.028903},{"date":"1976-09-14","open":0.028656,"high":0.029,"low":0.028052,"close":0.028749},{"date":"1976-09-15","open":0.029,"high":0.029486,"low":0.029,"close":0.029},{"date":"1976-09-16","open":0.029,"high":0.029619,"low":0.028884,"close":0.029619},{"date":"1976-09-17","open":0.029619,"high":0.029619,"low":0.02879,"close":0.029267},{"date":"1976-09-20","open":0.029267,"high":0.03,"low":0.029018,"close":0.029383},{"date":"1976-09-21","open":0.02988,"high":0.030876,"low":0.029411,"close":0.030392},{"date":"1976-09-22","open":0.030392,"high":0.031127,"low":0.030156,"close":0.030758},{"date":"1976-09-23","open":0.031126,"high":0.0315,"low":0.031126,"close":0.03125},{"date":"1976-09-24","open":0.031376,"high":0.031754,"low":0.031124,"close":0.03125},{"date":"1976-09-27","open":0.03125,"high":0.032258,"low":0.031,"close":0.032},{"date":"1976-09-28","open":0.031751,"high":0.031879,"low":0.030379,"close":0.030379},{"date":"1976-09-29","open":0.030751,"high":0.031124,"low":0.030751,"close":0.031},{"date":"1976-09-30","open":0.031,"high":0.031502,"low":0.030628,"close":0.03125},{"date":"1976-10-01","open":0.03125,"high":0.031893,"low":0.030746,"close":0.031379},{"date":"1976-10-04","open":0.031509,"high":0.031904,"low":0.030992,"close":0.031643},{"date":"1976-10-05","open":0.031381,"high":0.032188,"low":0.031381,"close":0.032188},{"date":"1976-10-06","open":0.031784,"high":0.031784,"low":0.030858,"close":0.030988},{"date":"1976-10-07","open":0.030725,"high":0.030985,"low":0.029812,"close":0.030725},{"date":"1976-10-08","open":0.030725,"high":0.030988,"low":0.029948,"close":0.030469},{"date":"1976-10-11","open":0.030469,"high":0.030858,"low":0.030083,"close":0.030335},{"date":"1976-10-12","open":0.030462,"high":0.031251,"low":0.030462,"close":0.030988},{"date":"1976-10-13","open":0.030988,"high":0.031512,"low":0.030988,"close":0.031512},{"date":"1976-10-14","open":0.031512,"high":0.031512,"low":0.030597,"close":0.030725},{"date":"1976-10-15","open":0.03072,"high":0.03125,"low":0.03072,"close":0.030983},{"date":"1976-10-18","open":0.030983,"high":0.03192,"low":0.029959,"close":0.030733},{"date":"1976-10-19","open":0.030733,"high":0.03125,"low":0.030476,"close":0.030476},{"date":"1976-10-20","open":0.03035,"high":0.03035,"low":0.02877,"close":0.02877},{"date":"1976-10-21","open":0.029151,"high":0.029644,"low":0.028809,"close":0.028922},{"date":"1976-10-22","open":0.028431,"high":0.02877,"low":0.028431,"close":0.02877},{"date":"1976-10-25","open":0.029,"high":0.02998,"low":0.028749,"close":0.029099},{"date":"1976-10-26","open":0.029099,"high":0.029352,"low":0.028749,"close":0.029234},{"date":"1976-10-27","open":0.029234,"high":0.029859,"low":0.028615,"close":0.028615},{"date":"1976-10-28","open":0.028615,"high":0.028615,"low":0.027559,"close":0.027915},{"date":"1976-10-29","open":0.027915,"high":0.028163,"low":0.026889,"close":0.027725},{"date":"1976-11-01","open":0.02751,"high":0.027751,"low":0.026587,"close":0.026587},{"date":"1976-11-03","open":0.026616,"high":0.027132,"low":0.026378,"close":0.02658},{"date":"1976-11-04","open":0.026278,"high":0.027936,"low":0.025045,"close":0.026495},{"date":"1976-11-05","open":0.026947,"high":0.027472,"low":0.026657,"close":0.027045},{"date":"1976-11-08","open":0.027144,"high":0.027573,"low":0.026917,"close":0.027573},{"date":"1976-11-09","open":0.027573,"high":0.028579,"low":0.027243,"close":0.028473},{"date":"1976-11-10","open":0.028368,"high":0.028368,"low":0.027372,"close":0.027803},{"date":"1976-11-11","open":0.028034,"high":0.028935,"low":0.027829,"close":0.028722},{"date":"1976-11-12","open":0.028492,"high":0.028492,"low":0.027372,"close":0.027702},{"date":"1976-11-15","open":0.027702,"high":0.028034,"low":0.027144,"close":0.027931},{"date":"1976-11-16","open":0.027777,"high":0.028226,"low":0.027288,"close":0.027509},{"date":"1976-11-17","open":0.027509,"high":0.027803,"low":0.026632,"close":0.027033},{"date":"1976-11-18","open":0.026755,"high":0.027826,"low":0.026305,"close":0.027543},{"date":"1976-11-19","open":0.02745,"high":0.028294,"low":0.026727,"close":0.027084},{"date":"1976-11-22","open":0.027266,"high":0.02804,"low":0.026427,"close":0.026908},{"date":"1976-11-23","open":0.026786,"high":0.027344,"low":0.026573,"close":0.027062},{"date":"1976-11-24","open":0.027062,"high":0.027344,"low":0.026418,"close":0.026847},{"date":"1976-11-26","open":0.026847,"high":0.027221,"low":0.025988,"close":0.026476},{"date":"1976-11-29","open":0.026476,"high":0.026568,"low":0.026168,"close":0.026568},{"date":"1976-11-30","open":0.026568,"high":0.026975,"low":0.026259,"close":0.026694},{"date":"1976-12-01","open":0.026694,"high":0.027069,"low":0.025811,"close":0.025899},{"date":"1976-12-02","open":0.025811,"high":0.026238,"low":0.025378,"close":0.025885},{"date":"1976-12-03","open":0.025674,"high":0.026025,"low":0.025252,"close":0.025338},{"date":"1976-12-06","open":0.025338,"high":0.025685,"low":0.025338,"close":0.025597},{"date":"1976-12-07","open":0.02551,"high":0.026149,"low":0.024874,"close":0.025674},{"date":"1976-12-08","open":0.025674,"high":0.026238,"low":0.025674,"close":0.026238},{"date":"1976-12-09","open":0.026238,"high":0.026632,"low":0.025636,"close":0.02636},{"date":"1976-12-10","open":0.026786,"high":0.027091,"low":0.026516,"close":0.026516},{"date":"1976-12-13","open":0.026605,"high":0.026695,"low":0.025972,"close":0.025972},{"date":"1976-12-14","open":0.025972,"high":0.02636,"low":0.025338,"close":0.025338},{"date":"1976-12-15","open":0.025126,"high":0.025126,"low":0.024167,"close":0.024329},{"date":"1976-12-16","open":0.024493,"high":0.025126,"low":0.024282,"close":0.024916},{"date":"1976-12-17","open":0.025338,"high":0.026328,"low":0.025338,"close":0.026328},{"date":"1976-12-20","open":0.026418,"high":0.026694,"low":0.025988,"close":0.026694},{"date":"1976-12-21","open":0.026042,"high":0.026224,"low":0.025824,"close":0.026005},{"date":"1976-12-22","open":0.026005,"high":0.02688,"low":0.025558,"close":0.025862},{"date":"1976-12-23","open":0.025862,"high":0.026385,"low":0.02547,"close":0.026385},{"date":"1976-12-27","open":0.026385,"high":0.026787,"low":0.025862,"close":0.025862},{"date":"1976-12-28","open":0.025899,"high":0.026328,"low":0.025636,"close":0.02606},{"date":"1976-12-29","open":0.02606,"high":0.026632,"low":0.02606,"close":0.02636},{"date":"1976-12-30","open":0.02636,"high":0.02636,"low":0.025626,"close":0.026007},{"date":"1976-12-31","open":0.02592,"high":0.02592,"low":0.025123,"close":0.025327},{"date":"1977-01-03","open":0.025123,"high":0.025289,"low":0.024634,"close":0.024795},{"date":"1977-01-04","open":0.02459,"high":0.024752,"low":0.024102,"close":0.024181},{"date":"1977-01-05","open":0.024181,"high":0.02426,"low":0.022876,"close":0.023438},{"date":"1977-01-06","open":0.023438,"high":0.024627,"low":0.023361,"close":0.02426},{"date":"1977-01-07","open":0.02426,"high":0.024627,"low":0.023771,"close":0.024007},{"date":"1977-01-10","open":0.024007,"high":0.024874,"low":0.023849,"close":0.024546},{"date":"1977-01-11","open":0.02434,"high":0.024421,"low":0.023976,"close":0.024055},{"date":"1977-01-12","open":0.024214,"high":0.024457,"low":0.023799,"close":0.023799},{"date":"1977-01-13","open":0.023799,"high":0.023799,"low":0.023156,"close":0.023438},{"date":"1977-01-14","open":0.023643,"high":0.024086,"low":0.023565,"close":0.023799},{"date":"1977-01-17","open":0.023593,"high":0.023751,"low":0.022972,"close":0.023179},{"date":"1977-01-18","open":0.023179,"high":0.023256,"low":0.022896,"close":0.022972},{"date":"1977-01-19","open":0.023256,"high":0.0237,"low":0.023256,"close":0.023464},{"date":"1977-01-20","open":0.023464,"high":0.023751,"low":0.023102,"close":0.023309},{"date":"1977-01-21","open":0.023102,"high":0.023569,"low":0.022896,"close":0.023048},{"date":"1977-01-24","open":0.023333,"high":0.024187,"low":0.023333,"close":0.024022},{"date":"1977-01-25","open":0.024022,"high":0.024022,"low":0.023649,"close":0.024022},{"date":"1977-01-26","open":0.024022,"high":0.025001,"low":0.024022,"close":0.025001},{"date":"1977-01-27","open":0.025001,"high":0.025177,"low":0.024257,"close":0.024648},{"date":"1977-01-28","open":0.024823,"high":0.025547,"low":0.024601,"close":0.025455},{"date":"1977-01-31","open":0.025412,"high":0.025886,"low":0.025184,"close":0.025599},{"date":"1977-02-01","open":0.025599,"high":0.026353,"low":0.025412,"close":0.025641},{"date":"1977-02-02","open":0.025641,"high":0.025735,"low":0.025092,"close":0.025276},{"date":"1977-02-03","open":0.025276,"high":0.02537,"low":0.024725,"close":0.024816},{"date":"1977-02-04","open":0.024635,"high":0.024863,"low":0.023884,"close":0.024331},{"date":"1977-02-07","open":0.024244,"high":0.024244,"low":0.023519,"close":0.023519},{"date":"1977-02-08","open":0.023356,"high":0.023356,"low":0.022322,"close":0.02263},{"date":"1977-02-09","open":0.02263,"high":0.023328,"low":0.02263,"close":0.023108},{"date":"1977-02-10","open":0.023108,"high":0.023631,"low":0.022787,"close":0.02322},{"date":"1977-02-11","open":0.023301,"high":0.023383,"low":0.022866,"close":0.023084},{"date":"1977-02-14","open":0.023084,"high":0.024124,"low":0.023084,"close":0.024039},{"date":"1977-02-15","open":0.02382,"high":0.02382,"low":0.02322,"close":0.023383},{"date":"1977-02-16","open":0.023301,"high":0.023955,"low":0.02306,"close":0.02379},{"date":"1977-02-17","open":0.02379,"high":0.023955,"low":0.023492,"close":0.023737},{"date":"1977-02-18","open":0.023737,"high":0.02382,"low":0.02314,"close":0.02382},{"date":"1977-02-22","open":0.02382,"high":0.024294,"low":0.023737,"close":0.024294},{"date":"1977-02-23","open":0.024294,"high":0.02438,"low":0.023768,"close":0.023936},{"date":"1977-02-24","open":0.023936,"high":0.024193,"low":0.023714,"close":0.023799},{"date":"1977-02-25","open":0.024022,"high":0.024193,"low":0.023936,"close":0.024193},{"date":"1977-02-28","open":0.024281,"high":0.024683,"low":0.024281,"close":0.024683},{"date":"1977-03-01","open":0.024683,"high":0.025001,"low":0.024368,"close":0.02491},{"date":"1977-03-02","open":0.024731,"high":0.024731,"low":0.024158,"close":0.024158},{"date":"1977-03-03","open":0.024073,"high":0.024073,"low":0.023684,"close":0.023988},{"date":"1977-03-04","open":0.023904,"high":0.024124,"low":0.023655,"close":0.023655},{"date":"1977-03-07","open":0.023655,"high":0.024427,"low":0.023438,"close":0.023988},{"date":"1977-03-08","open":0.023988,"high":0.024601,"low":0.023988,"close":0.023988},{"date":"1977-03-09","open":0.023988,"high":0.024294,"low":0.023684,"close":0.023684},{"date":"1977-03-10","open":0.023768,"high":0.024073,"low":0.023768,"close":0.023852},{"date":"1977-03-11","open":0.023852,"high":0.024073,"low":0.023768,"close":0.023768},{"date":"1977-03-14","open":0.023988,"high":0.024294,"low":0.023737,"close":0.023955},{"date":"1977-03-15","open":0.023955,"high":0.024172,"low":0.023655,"close":0.024088},{"date":"1977-03-16","open":0.024088,"high":0.024913,"low":0.024005,"close":0.02474},{"date":"1977-03-17","open":0.02474,"high":0.025174,"low":0.024138,"close":0.024956},{"date":"1977-03-18","open":0.024956,"high":0.025569,"low":0.02427,"close":0.02535},{"date":"1977-03-21","open":0.02535,"high":0.025528,"low":0.025131,"close":0.025308},{"date":"1977-03-22","open":0.025308,"high":0.025893,"low":0.025001,"close":0.025578},{"date":"1977-03-23","open":0.025487,"high":0.025709,"low":0.025089,"close":0.025308},{"date":"1977-03-24","open":0.025308,"high":0.025487,"low":0.024695,"close":0.024868},{"date":"1977-03-25","open":0.024868,"high":0.024868,"low":0.02382,"close":0.024039},{"date":"1977-03-28","open":0.024039,"high":0.024776,"low":0.024039,"close":0.024776},{"date":"1977-03-29","open":0.024776,"high":0.024865,"low":0.024107,"close":0.024107},{"date":"1977-03-30","open":0.024331,"high":0.024865,"low":0.024331,"close":0.024554},{"date":"1977-03-31","open":0.024554,"high":0.025362,"low":0.024331,"close":0.024776},{"date":"1977-04-01","open":0.024554,"high":0.024554,"low":0.023768,"close":0.023768},{"date":"1977-04-04","open":0.023768,"high":0.023852,"low":0.022946,"close":0.02319},{"date":"1977-04-05","open":0.023272,"high":0.024056,"low":0.023272,"close":0.023607},{"date":"1977-04-06","open":0.023607,"high":0.023832,"low":0.023214,"close":0.023381},{"date":"1977-04-07","open":0.023381,"high":0.023607,"low":0.022667,"close":0.022887},{"date":"1977-04-11","open":0.022887,"high":0.023108,"low":0.022648,"close":0.022946},{"date":"1977-04-12","open":0.022946,"high":0.023547,"low":0.022728,"close":0.023328},{"date":"1977-04-13","open":0.023631,"high":0.024142,"low":0.023631,"close":0.024142},{"date":"1977-04-14","open":0.023969,"high":0.024418,"low":0.023547,"close":0.024073},{"date":"1977-04-15","open":0.024073,"high":0.024514,"low":0.023988,"close":0.024073},{"date":"1977-04-18","open":0.024158,"high":0.024158,"low":0.023494,"close":0.023494},{"date":"1977-04-19","open":0.023661,"high":0.024357,"low":0.022991,"close":0.023667},{"date":"1977-04-20","open":0.023667,"high":0.024721,"low":0.023667,"close":0.024538},{"date":"1977-04-21","open":0.024538,"high":0.024953,"low":0.024216,"close":0.024487},{"date":"1977-04-22","open":0.024487,"high":0.025436,"low":0.023788,"close":0.02471},{"date":"1977-04-25","open":0.024903,"high":0.025591,"low":0.024659,"close":0.024853},{"date":"1977-04-26","open":0.024853,"high":0.025454,"low":0.024659,"close":0.025454},{"date":"1977-04-27","open":0.025454,"high":0.025916,"low":0.02515,"close":0.02525},{"date":"1977-04-28","open":0.02525,"high":0.025916,"low":0.024901,"close":0.025},{"date":"1977-04-29","open":0.024307,"high":0.024307,"low":0.023716,"close":0.02381},{"date":"1977-05-02","open":0.023905,"high":0.024154,"low":0.023905,"close":0.023905},{"date":"1977-05-03","open":0.02381,"high":0.024058,"low":0.023622,"close":0.023622},{"date":"1977-05-04","open":0.023622,"high":0.023622,"low":0.023193,"close":0.023438},{"date":"1977-05-05","open":0.023438,"high":0.025344,"low":0.022618,"close":0.025146},{"date":"1977-05-06","open":0.025146,"high":0.02575,"low":0.024903,"close":0.02575},{"date":"1977-05-09","open":0.025647,"high":0.025647,"low":0.024853,"close":0.025099},{"date":"1977-05-10","open":0.025399,"high":0.025853,"low":0.025399,"close":0.025647},{"date":"1977-05-11","open":0.025603,"high":0.025811,"low":0.025352,"close":0.025706},{"date":"1977-05-12","open":0.025811,"high":0.026601,"low":0.025557,"close":0.026491},{"date":"1977-05-13","open":0.026491,"high":0.027311,"low":0.026275,"close":0.026823},{"date":"1977-05-16","open":0.026935,"high":0.027277,"low":0.026151,"close":0.027162},{"date":"1977-05-17","open":0.027162,"high":0.027162,"low":0.026675,"close":0.026675},{"date":"1977-05-18","open":0.027084,"high":0.027344,"low":0.025897,"close":0.026146},{"date":"1977-05-19","open":0.026291,"high":0.027034,"low":0.025779,"close":0.026612},{"date":"1977-05-20","open":0.026575,"high":0.026892,"low":0.026084,"close":0.026892},{"date":"1977-05-23","open":0.026892,"high":0.02747,"low":0.026146,"close":0.026714},{"date":"1977-05-24","open":0.026607,"high":0.027611,"low":0.026042,"close":0.027611},{"date":"1977-05-25","open":0.027611,"high":0.027835,"low":0.026575,"close":0.026786},{"date":"1977-05-26","open":0.026786,"high":0.026786,"low":0.026575,"close":0.026786},{"date":"1977-05-27","open":0.026786,"high":0.026892,"low":0.026432,"close":0.02668},{"date":"1977-05-31","open":0.026538,"high":0.026538,"low":0.026042,"close":0.026291},{"date":"1977-06-01","open":0.026187,"high":0.026187,"low":0.026084,"close":0.026084},{"date":"1977-06-02","open":0.026084,"high":0.027068,"low":0.025635,"close":0.026856},{"date":"1977-06-03","open":0.026648,"high":0.026889,"low":0.025847,"close":0.026081},{"date":"1977-06-06","open":0.026081,"high":0.026316,"low":0.02575,"close":0.025983},{"date":"1977-06-07","open":0.025983,"high":0.026515,"low":0.025983,"close":0.026316},{"date":"1977-06-08","open":0.026551,"high":0.026887,"low":0.026551,"close":0.026651},{"date":"1977-06-09","open":0.026651,"high":0.026887,"low":0.026551,"close":0.026786},{"date":"1977-06-10","open":0.026786,"high":0.027122,"low":0.026217,"close":0.026452},{"date":"1977-06-13","open":0.026686,"high":0.027122,"low":0.026686,"close":0.027122},{"date":"1977-06-14","open":0.027153,"high":0.027855,"low":0.026753,"close":0.027444},{"date":"1977-06-15","open":0.027444,"high":0.027648,"low":0.027215,"close":0.027417},{"date":"1977-06-16","open":0.027215,"high":0.027215,"low":0.026786,"close":0.026786},{"date":"1977-06-17","open":0.026786,"high":0.026884,"low":0.02646,"close":0.026688},{"date":"1977-06-20","open":0.026688,"high":0.027114,"low":0.026364,"close":0.026654},{"date":"1977-06-21","open":0.026654,"high":0.026654,"low":0.026364,"close":0.02646},{"date":"1977-06-22","open":0.02646,"high":0.02646,"low":0.02591,"close":0.02591},{"date":"1977-06-23","open":0.02591,"high":0.026231,"low":0.025816,"close":0.026004},{"date":"1977-06-24","open":0.026004,"high":0.02646,"low":0.025723,"close":0.026173},{"date":"1977-06-27","open":0.026173,"high":0.026557,"low":0.025947,"close":0.026268},{"date":"1977-06-28","open":0.026268,"high":0.02646,"low":0.025816,"close":0.02591},{"date":"1977-06-29","open":0.02591,"high":0.02646,"low":0.025816,"close":0.026231},{"date":"1977-06-30","open":0.026136,"high":0.026364,"low":0.025816,"close":0.026364},{"date":"1977-07-01","open":0.026268,"high":0.026268,"low":0.02563,"close":0.02563},{"date":"1977-07-05","open":0.02563,"high":0.025723,"low":0.02563,"close":0.02563},{"date":"1977-07-06","open":0.02563,"high":0.026231,"low":0.02563,"close":0.025816},{"date":"1977-07-07","open":0.02591,"high":0.026136,"low":0.025455,"close":0.025455},{"date":"1977-07-08","open":0.025455,"high":0.02591,"low":0.02518,"close":0.02563},{"date":"1977-07-11","open":0.02563,"high":0.025816,"low":0.025314,"close":0.02563},{"date":"1977-07-12","open":0.025405,"high":0.025405,"low":0.025314,"close":0.025314},{"date":"1977-07-13","open":0.025089,"high":0.025271,"low":0.025,"close":0.025271},{"date":"1977-07-15","open":0.025271,"high":0.025723,"low":0.025089,"close":0.025723},{"date":"1977-07-18","open":0.025723,"high":0.026722,"low":0.02563,"close":0.026399},{"date":"1977-07-19","open":0.026399,"high":0.027372,"low":0.026399,"close":0.027372},{"date":"1977-07-20","open":0.027372,"high":0.028617,"low":0.027372,"close":0.0276},{"date":"1977-07-21","open":0.0276,"high":0.027803,"low":0.027174,"close":0.027573},{"date":"1977-07-22","open":0.027573,"high":0.027573,"low":0.026819,"close":0.027144},{"date":"1977-07-25","open":0.026917,"high":0.026917,"low":0.026819,"close":0.026917},{"date":"1977-07-26","open":0.027144,"high":0.027472,"low":0.027045,"close":0.027243},{"date":"1977-07-27","open":0.027144,"high":0.027372,"low":0.026591,"close":0.026688},{"date":"1977-07-28","open":0.026688,"high":0.027114,"low":0.026688,"close":0.026917},{"date":"1977-07-29","open":0.026917,"high":0.027144,"low":0.02621,"close":0.02621},{"date":"1977-08-01","open":0.026304,"high":0.026722,"low":0.026079,"close":0.026722},{"date":"1977-08-02","open":0.026947,"high":0.027401,"low":0.02685,"close":0.027401},{"date":"1977-08-03","open":0.027401,"high":0.027401,"low":0.026596,"close":0.026786},{"date":"1977-08-04","open":0.026786,"high":0.02733,"low":0.025824,"close":0.026476},{"date":"1977-08-05","open":0.026694,"high":0.027344,"low":0.026601,"close":0.02725},{"date":"1977-08-08","open":0.027127,"high":0.027606,"low":0.02691,"close":0.027606},{"date":"1977-08-09","open":0.027509,"high":0.027509,"low":0.02651,"close":0.026816},{"date":"1977-08-10","open":0.026632,"high":0.026847,"low":0.025972,"close":0.026394},{"date":"1977-08-11","open":0.026605,"high":0.027424,"low":0.026077,"close":0.026786},{"date":"1977-08-12","open":0.026786,"high":0.027491,"low":0.026605,"close":0.026786},{"date":"1977-08-15","open":0.026573,"high":0.026847,"low":0.025761,"close":0.026182},{"date":"1977-08-16","open":0.026182,"high":0.02636,"low":0.025588,"close":0.026007},{"date":"1977-08-17","open":0.02592,"high":0.026129,"low":0.025833,"close":0.026042},{"date":"1977-08-18","open":0.026042,"high":0.026459,"low":0.025448,"close":0.025856},{"date":"1977-08-19","open":0.026025,"high":0.026371,"low":0.02582,"close":0.026371},{"date":"1977-08-22","open":0.026371,"high":0.026371,"low":0.025493,"close":0.025493},{"date":"1977-08-23","open":0.025493,"high":0.026371,"low":0.025123,"close":0.02594},{"date":"1977-08-24","open":0.02594,"high":0.026111,"low":0.025531,"close":0.025736},{"date":"1977-08-25","open":0.025699,"high":0.025869,"low":0.025289,"close":0.025456},{"date":"1977-08-26","open":0.025456,"high":0.025662,"low":0.025372,"close":0.025456},{"date":"1977-08-29","open":0.025577,"high":0.026197,"low":0.025327,"close":0.02594},{"date":"1977-08-30","open":0.02594,"high":0.026025,"low":0.025772,"close":0.025856},{"date":"1977-08-31","open":0.025652,"high":0.025736,"low":0.025081,"close":0.025162},{"date":"1977-09-01","open":0.025081,"high":0.02589,"low":0.024681,"close":0.02589},{"date":"1977-09-02","open":0.025523,"high":0.025523,"low":0.024723,"close":0.024921},{"date":"1977-09-06","open":0.024921,"high":0.025001,"low":0.024371,"close":0.024921},{"date":"1977-09-07","open":0.024921,"high":0.025119,"low":0.024414,"close":0.02461},{"date":"1977-09-08","open":0.024218,"high":0.024371,"low":0.023754,"close":0.024218},{"date":"1977-09-09","open":0.024371,"high":0.02476,"low":0.024175,"close":0.024681},{"date":"1977-09-12","open":0.02476,"high":0.025202,"low":0.024561,"close":0.02484},{"date":"1977-09-13","open":0.02484,"high":0.025121,"low":0.02413,"close":0.024284},{"date":"1977-09-14","open":0.024284,"high":0.025404,"low":0.024207,"close":0.025001},{"date":"1977-09-15","open":0.025001,"high":0.025199,"low":0.024414,"close":0.024765},{"date":"1977-09-16","open":0.024961,"high":0.025434,"low":0.024883,"close":0.025237},{"date":"1977-09-19","open":0.025237,"high":0.025237,"low":0.025,"close":0.025237},{"date":"1977-09-20","open":0.025157,"high":0.025157,"low":0.024575,"close":0.024768},{"date":"1977-09-21","open":0.024768,"high":0.025237,"low":0.024306,"close":0.02504},{"date":"1977-09-22","open":0.02504,"high":0.025279,"low":0.024414,"close":0.024414},{"date":"1977-09-23","open":0.024414,"high":0.025119,"low":0.024414,"close":0.024765},{"date":"1977-09-26","open":0.024843,"high":0.025993,"low":0.024843,"close":0.025829},{"date":"1977-09-27","open":0.02591,"high":0.026274,"low":0.02591,"close":0.026274},{"date":"1977-09-28","open":0.026274,"high":0.026358,"low":0.02591,"close":0.026274},{"date":"1977-09-29","open":0.026274,"high":0.026557,"low":0.02591,"close":0.026305},{"date":"1977-09-30","open":0.026305,"high":0.026898,"low":0.026058,"close":0.026729},{"date":"1977-10-03","open":0.026729,"high":0.027209,"low":0.026397,"close":0.026786},{"date":"1977-10-04","open":0.026592,"high":0.026674,"low":0.026315,"close":0.026397},{"date":"1977-10-05","open":0.026562,"high":0.027097,"low":0.026562,"close":0.026562},{"date":"1977-10-06","open":0.026562,"high":0.027625,"low":0.026204,"close":0.027258},{"date":"1977-10-07","open":0.027258,"high":0.027343,"low":0.026703,"close":0.027089},{"date":"1977-10-10","open":0.027258,"high":0.02793,"low":0.027258,"close":0.027735},{"date":"1977-10-11","open":0.027909,"high":0.029366,"low":0.027909,"close":0.028481},{"date":"1977-10-12","open":0.028464,"high":0.029208,"low":0.028065,"close":0.028537},{"date":"1977-10-13","open":0.028519,"high":0.028705,"low":0.027913,"close":0.028299},{"date":"1977-10-14","open":0.028299,"high":0.028594,"low":0.027331,"close":0.027913},{"date":"1977-10-17","open":0.027508,"high":0.027508,"low":0.027307,"close":0.027307},{"date":"1977-10-18","open":0.027219,"high":0.027219,"low":0.026643,"close":0.026843},{"date":"1977-10-19","open":0.026757,"high":0.026957,"low":0.026672,"close":0.026872},{"date":"1977-10-20","open":0.026702,"high":0.026898,"low":0.026337,"close":0.026729},{"date":"1977-10-21","open":0.026898,"high":0.026984,"low":0.026504,"close":0.026984},{"date":"1977-10-24","open":0.026787,"high":0.026872,"low":0.026107,"close":0.026872},{"date":"1977-10-25","open":0.026872,"high":0.027044,"low":0.02619,"close":0.026442},{"date":"1977-10-26","open":0.026358,"high":0.026957,"low":0.026025,"close":0.026223},{"date":"1977-10-27","open":0.026223,"high":0.026814,"low":0.025781,"close":0.026451},{"date":"1977-10-28","open":0.026534,"high":0.026729,"low":0.026337,"close":0.026729},{"date":"1977-10-31","open":0.026729,"high":0.026926,"low":0.025849,"close":0.026123},{"date":"1977-11-01","open":0.02601,"high":0.026254,"low":0.025428,"close":0.025781},{"date":"1977-11-02","open":0.025781,"high":0.025977,"low":0.025428,"close":0.025781},{"date":"1977-11-03","open":0.025781,"high":0.026172,"low":0.025428,"close":0.025781},{"date":"1977-11-04","open":0.025781,"high":0.026368,"low":0.025229,"close":0.025962},{"date":"1977-11-07","open":0.025804,"high":0.025994,"low":0.025226,"close":0.025602},{"date":"1977-11-08","open":0.025602,"high":0.025947,"low":0.025415,"close":0.025869},{"date":"1977-11-09","open":0.025791,"high":0.025791,"low":0.025525,"close":0.025525},{"date":"1977-11-10","open":0.025525,"high":0.026058,"low":0.025373,"close":0.025824},{"date":"1977-11-11","open":0.025779,"high":0.026706,"low":0.025403,"close":0.026133},{"date":"1977-11-14","open":0.026287,"high":0.026946,"low":0.025919,"close":0.026946},{"date":"1977-11-15","open":0.026946,"high":0.02719,"low":0.026443,"close":0.026785},{"date":"1977-11-16","open":0.026785,"high":0.027862,"low":0.0266,"close":0.027862},{"date":"1977-11-17","open":0.027862,"high":0.027946,"low":0.027158,"close":0.027403},{"date":"1977-11-18","open":0.027591,"high":0.027674,"low":0.027508,"close":0.027591},{"date":"1977-11-21","open":0.027508,"high":0.027696,"low":0.027239,"close":0.027613},{"date":"1977-11-22","open":0.027798,"high":0.028731,"low":0.027471,"close":0.028208},{"date":"1977-11-23","open":0.028208,"high":0.029674,"low":0.027617,"close":0.029071},{"date":"1977-11-25","open":0.028639,"high":0.028639,"low":0.027719,"close":0.027719},{"date":"1977-11-28","open":0.027956,"high":0.028608,"low":0.027422,"close":0.028244},{"date":"1977-11-29","open":0.027333,"high":0.027574,"low":0.026631,"close":0.027023},{"date":"1977-11-30","open":0.027023,"high":0.027471,"low":0.026239,"close":0.026969},{"date":"1977-12-01","open":0.02715,"high":0.029422,"low":0.026915,"close":0.028541},{"date":"1977-12-02","open":0.028722,"high":0.029337,"low":0.028639,"close":0.029251},{"date":"1977-12-05","open":0.029071,"high":0.02924,"low":0.028889,"close":0.02924},{"date":"1977-12-06","open":0.02924,"high":0.030121,"low":0.028509,"close":0.029368},{"date":"1977-12-07","open":0.029167,"high":0.029345,"low":0.028409,"close":0.028409},{"date":"1977-12-08","open":0.028702,"high":0.029268,"low":0.028444,"close":0.029179},{"date":"1977-12-09","open":0.029179,"high":0.030585,"low":0.028802,"close":0.030121},{"date":"1977-12-12","open":0.030121,"high":0.030967,"low":0.029941,"close":0.030781},{"date":"1977-12-13","open":0.030405,"high":0.030589,"low":0.029941,"close":0.030121},{"date":"1977-12-14","open":0.030497,"high":0.030874,"low":0.030134,"close":0.030134},{"date":"1977-12-15","open":0.029956,"high":0.030141,"low":0.02913,"close":0.02913},{"date":"1977-12-16","open":0.02913,"high":0.029499,"low":0.029044,"close":0.029315},{"date":"1977-12-19","open":0.029315,"high":0.029948,"low":0.029315,"close":0.029576},{"date":"1977-12-20","open":0.029576,"high":0.030121,"low":0.029576,"close":0.029763},{"date":"1977-12-21","open":0.029941,"high":0.030212,"low":0.029566,"close":0.029754},{"date":"1977-12-22","open":0.029754,"high":0.0304,"low":0.029664,"close":0.029851},{"date":"1977-12-23","open":0.029851,"high":0.030589,"low":0.029851,"close":0.030589},{"date":"1977-12-27","open":0.030589,"high":0.030869,"low":0.030212,"close":0.030775},{"date":"1977-12-28","open":0.030775,"high":0.03106,"low":0.030212,"close":0.030871},{"date":"1977-12-29","open":0.030871,"high":0.031251,"low":0.030682,"close":0.031156},{"date":"1977-12-30","open":0.031156,"high":0.031156,"low":0.030682,"close":0.030775},{"date":"1978-01-03","open":0.030585,"high":0.030866,"low":0.030304,"close":0.030866},{"date":"1978-01-04","open":0.030676,"high":0.03096,"low":0.030008,"close":0.030385},{"date":"1978-01-05","open":0.030385,"high":0.031743,"low":0.030292,"close":0.031152},{"date":"1978-01-06","open":0.031052,"high":0.031551,"low":0.029273,"close":0.029744},{"date":"1978-01-09","open":0.029436,"high":0.02982,"low":0.029032,"close":0.02952},{"date":"1978-01-10","open":0.029616,"high":0.030423,"low":0.028391,"close":0.02918},{"date":"1978-01-11","open":0.029375,"high":0.030201,"low":0.028959,"close":0.03},{"date":"1978-01-12","open":0.03,"high":0.030616,"low":0.029388,"close":0.030195},{"date":"1978-01-13","open":0.030195,"high":0.030195,"low":0.029166,"close":0.029683},{"date":"1978-01-16","open":0.029166,"high":0.029166,"low":0.028466,"close":0.028655},{"date":"1978-01-17","open":0.028655,"high":0.029473,"low":0.028239,"close":0.029375},{"date":"1978-01-18","open":0.029277,"high":0.030108,"low":0.028799,"close":0.029616},{"date":"1978-01-19","open":0.029616,"high":0.029713,"low":0.029113,"close":0.029411},{"date":"1978-01-20","open":0.029411,"high":0.029411,"low":0.029411,"close":0.029411},{"date":"1978-01-23","open":0.0299,"high":0.0301,"low":0.029485,"close":0.0301},{"date":"1978-01-24","open":0.0301,"high":0.030201,"low":0.029473,"close":0.029892},{"date":"1978-01-25","open":0.0301,"high":0.030411,"low":0.03,"close":0.03},{"date":"1978-01-26","open":0.03,"high":0.030937,"low":0.029801,"close":0.030316},{"date":"1978-01-27","open":0.030316,"high":0.031042,"low":0.030008,"close":0.030626},{"date":"1978-01-30","open":0.030937,"high":0.031461,"low":0.030937,"close":0.031461},{"date":"1978-01-31","open":0.031672,"high":0.032525,"low":0.031566,"close":0.032314},{"date":"1978-02-01","open":0.032314,"high":0.033277,"low":0.031672,"close":0.03294},{"date":"1978-02-02","open":0.03294,"high":0.033995,"low":0.032509,"close":0.033671},{"date":"1978-02-03","open":0.033671,"high":0.03388,"low":0.033138,"close":0.033558},{"date":"1978-02-06","open":0.033348,"high":0.033348,"low":0.032928,"close":0.032928},{"date":"1978-02-07","open":0.032928,"high":0.033039,"low":0.032719,"close":0.032829},{"date":"1978-02-08","open":0.032719,"high":0.033558,"low":0.032393,"close":0.032807},{"date":"1978-02-09","open":0.032807,"high":0.033126,"low":0.032492,"close":0.032599},{"date":"1978-02-10","open":0.032928,"high":0.033573,"low":0.032299,"close":0.033573},{"date":"1978-02-13","open":0.033573,"high":0.033573,"low":0.032618,"close":0.033039},{"date":"1978-02-14","open":0.03294,"high":0.033164,"low":0.032305,"close":0.032525},{"date":"1978-02-15","open":0.032525,"high":0.032637,"low":0.031568,"close":0.031783},{"date":"1978-02-16","open":0.031892,"high":0.032544,"low":0.031892,"close":0.032112},{"date":"1978-02-17","open":0.03244,"high":0.03244,"low":0.03244,"close":0.03244},{"date":"1978-02-21","open":0.032552,"high":0.033231,"low":0.032335,"close":0.032675},{"date":"1978-02-22","open":0.032675,"high":0.033128,"low":0.032344,"close":0.033011},{"date":"1978-02-23","open":0.033011,"high":0.033689,"low":0.032351,"close":0.033451},{"date":"1978-02-24","open":0.033451,"high":0.034111,"low":0.033218,"close":0.033435},{"date":"1978-02-27","open":0.033435,"high":0.034528,"low":0.033319,"close":0.033973},{"date":"1978-02-28","open":0.033973,"high":0.034211,"low":0.033755,"close":0.033873},{"date":"1978-03-01","open":0.033873,"high":0.03443,"low":0.033873,"close":0.03443},{"date":"1978-03-02","open":0.034649,"high":0.035746,"low":0.034528,"close":0.035307},{"date":"1978-03-03","open":0.035307,"high":0.035526,"low":0.035184,"close":0.035184},{"date":"1978-03-06","open":0.034966,"high":0.035089,"low":0.034966,"close":0.034966},{"date":"1978-03-07","open":0.034966,"high":0.035212,"low":0.034092,"close":0.034092},{"date":"1978-03-08","open":0.033973,"high":0.034844,"low":0.033406,"close":0.034484},{"date":"1978-03-09","open":0.03415,"high":0.03415,"low":0.032738,"close":0.033164},{"date":"1978-03-10","open":0.033164,"high":0.034014,"low":0.03125,"close":0.03125},{"date":"1978-03-13","open":0.031145,"high":0.031773,"low":0.030316,"close":0.030732},{"date":"1978-03-14","open":0.030732,"high":0.031042,"low":0.030524,"close":0.030732},{"date":"1978-03-15","open":0.030316,"high":0.030316,"low":0.029713,"close":0.029713},{"date":"1978-03-16","open":0.029713,"high":0.030124,"low":0.028095,"close":0.028894},{"date":"1978-03-17","open":0.029316,"high":0.030946,"low":0.028754,"close":0.030352},{"date":"1978-03-20","open":0.030256,"high":0.030653,"low":0.029297,"close":0.029875},{"date":"1978-03-21","open":0.029875,"high":0.030556,"low":0.029678,"close":0.03016},{"date":"1978-03-22","open":0.030352,"high":0.030646,"low":0.029553,"close":0.030048},{"date":"1978-03-23","open":0.030048,"high":0.030547,"low":0.029752,"close":0.029848},{"date":"1978-03-27","open":0.029648,"high":0.029744,"low":0.029153,"close":0.029448},{"date":"1978-03-28","open":0.029448,"high":0.029848,"low":0.028861,"close":0.029658},{"date":"1978-03-29","open":0.029857,"high":0.030551,"low":0.029857,"close":0.030152},{"date":"1978-03-30","open":0.030152,"high":0.030352,"low":0.029658,"close":0.030352},{"date":"1978-03-31","open":0.03045,"high":0.030745,"low":0.030048,"close":0.030145},{"date":"1978-04-03","open":0.029744,"high":0.029744,"low":0.028846,"close":0.028846},{"date":"1978-04-04","open":0.028938,"high":0.029436,"low":0.028938,"close":0.028938},{"date":"1978-04-05","open":0.029341,"high":0.03004,"low":0.029341,"close":0.029744},{"date":"1978-04-06","open":0.029744,"high":0.03115,"low":0.029553,"close":0.030649},{"date":"1978-04-07","open":0.030649,"high":0.030649,"low":0.029752,"close":0.030352},{"date":"1978-04-10","open":0.030751,"high":0.03105,"low":0.030653,"close":0.03105},{"date":"1978-04-11","open":0.03105,"high":0.031251,"low":0.030653,"close":0.031049},{"date":"1978-04-12","open":0.031049,"high":0.031352,"low":0.031049,"close":0.031149},{"date":"1978-04-13","open":0.031149,"high":0.031656,"low":0.031049,"close":0.031149},{"date":"1978-04-14","open":0.031554,"high":0.032767,"low":0.031151,"close":0.032348},{"date":"1978-04-17","open":0.032348,"high":0.034146,"low":0.03184,"close":0.032626},{"date":"1978-04-18","open":0.032524,"high":0.033111,"low":0.032032,"close":0.032422},{"date":"1978-04-19","open":0.032422,"high":0.033019,"low":0.031932,"close":0.032422},{"date":"1978-04-20","open":0.032617,"high":0.033503,"low":0.032314,"close":0.032813},{"date":"1978-04-21","open":0.032813,"high":0.033111,"low":0.032617,"close":0.032916},{"date":"1978-04-24","open":0.032916,"high":0.034395,"low":0.032813,"close":0.03418},{"date":"1978-04-25","open":0.034162,"high":0.035326,"low":0.032353,"close":0.032925},{"date":"1978-04-26","open":0.032925,"high":0.033854,"low":0.032449,"close":0.033284},{"date":"1978-04-27","open":0.033284,"high":0.03404,"low":0.03273,"close":0.03347},{"date":"1978-04-28","open":0.03347,"high":0.034701,"low":0.032914,"close":0.034393},{"date":"1978-05-01","open":0.034393,"high":0.036058,"low":0.033405,"close":0.034402},{"date":"1978-05-02","open":0.034222,"high":0.03442,"low":0.032849,"close":0.033655},{"date":"1978-05-03","open":0.033655,"high":0.035326,"low":0.033559,"close":0.035122},{"date":"1978-05-04","open":0.035271,"high":0.035794,"low":0.034357,"close":0.034458},{"date":"1978-05-05","open":0.034357,"high":0.035088,"low":0.033501,"close":0.033598},{"date":"1978-05-08","open":0.033598,"high":0.034502,"low":0.033405,"close":0.03396},{"date":"1978-05-09","open":0.03396,"high":0.03452,"low":0.033779,"close":0.034339},{"date":"1978-05-10","open":0.03454,"high":0.034846,"low":0.033991,"close":0.033991},{"date":"1978-05-11","open":0.033991,"high":0.034559,"low":0.033991,"close":0.034458},{"date":"1978-05-12","open":0.034926,"high":0.036459,"low":0.034926,"close":0.036086},{"date":"1978-05-15","open":0.036086,"high":0.036898,"low":0.035794,"close":0.03635},{"date":"1978-05-16","open":0.036536,"high":0.038133,"low":0.036321,"close":0.037353},{"date":"1978-05-17","open":0.037243,"high":0.038164,"low":0.035664,"close":0.036297},{"date":"1978-05-18","open":0.036297,"high":0.036503,"low":0.035664,"close":0.035867},{"date":"1978-05-19","open":0.035867,"high":0.036489,"low":0.034091,"close":0.034582},{"date":"1978-05-22","open":0.034222,"high":0.034321,"low":0.033142,"close":0.033501},{"date":"1978-05-23","open":0.033501,"high":0.033794,"low":0.033142,"close":0.033794},{"date":"1978-05-24","open":0.033626,"high":0.035826,"low":0.032164,"close":0.035826},{"date":"1978-05-25","open":0.035826,"high":0.0375,"low":0.035133,"close":0.036915},{"date":"1978-05-26","open":0.037031,"high":0.038522,"low":0.036638,"close":0.037031},{"date":"1978-05-30","open":0.037031,"high":0.038173,"low":0.036719,"close":0.0375},{"date":"1978-05-31","open":0.0375,"high":0.038009,"low":0.036266,"close":0.037152},{"date":"1978-06-01","open":0.037152,"high":0.037384,"low":0.035851,"close":0.035851},{"date":"1978-06-02","open":0.035851,"high":0.036618,"low":0.035417,"close":0.035985},{"date":"1978-06-05","open":0.035985,"high":0.037307,"low":0.035985,"close":0.036554},{"date":"1978-06-06","open":0.036932,"high":0.037501,"low":0.036058,"close":0.036941},{"date":"1978-06-07","open":0.036941,"high":0.037163,"low":0.035608,"close":0.035821},{"date":"1978-06-08","open":0.035821,"high":0.035929,"low":0.034125,"close":0.034432},{"date":"1978-06-09","open":0.034432,"high":0.035015,"low":0.034329,"close":0.034723},{"date":"1978-06-12","open":0.034723,"high":0.03491,"low":0.034227,"close":0.034805},{"date":"1978-06-13","open":0.034805,"high":0.035823,"low":0.034805,"close":0.035823},{"date":"1978-06-14","open":0.036014,"high":0.037193,"low":0.03558,"close":0.036966},{"date":"1978-06-15","open":0.036966,"high":0.038522,"low":0.036966,"close":0.038009},{"date":"1978-06-16","open":0.037736,"high":0.038835,"low":0.037147,"close":0.038306},{"date":"1978-06-19","open":0.038555,"high":0.039062,"low":0.038353,"close":0.038353},{"date":"1978-06-20","open":0.038478,"high":0.039528,"low":0.038478,"close":0.039321},{"date":"1978-06-21","open":0.039321,"high":0.039451,"low":0.038026,"close":0.038399},{"date":"1978-06-22","open":0.038399,"high":0.038807,"low":0.03746,"close":0.038555},{"date":"1978-06-23","open":0.038555,"high":0.038807,"low":0.038229,"close":0.038604},{"date":"1978-06-26","open":0.03873,"high":0.039849,"low":0.038525,"close":0.03943},{"date":"1978-06-27","open":0.03943,"high":0.039966,"low":0.039089,"close":0.039352},{"date":"1978-06-28","open":0.039352,"high":0.039485,"low":0.039089,"close":0.039485},{"date":"1978-06-29","open":0.039563,"high":0.039773,"low":0.039037,"close":0.039167},{"date":"1978-06-30","open":0.039037,"high":0.039451,"low":0.038194,"close":0.03832},{"date":"1978-07-03","open":0.038446,"high":0.038986,"low":0.038446,"close":0.038986},{"date":"1978-07-05","open":0.037954,"high":0.038206,"low":0.037091,"close":0.03808},{"date":"1978-07-06","open":0.037709,"high":0.038479,"low":0.037501,"close":0.037962},{"date":"1978-07-07","open":0.037962,"high":0.038429,"low":0.037129,"close":0.037129},{"date":"1978-07-10","open":0.037252,"high":0.03864,"low":0.037252,"close":0.03851},{"date":"1978-07-11","open":0.03851,"high":0.039063,"low":0.037917,"close":0.038171},{"date":"1978-07-12","open":0.038171,"high":0.038721,"low":0.038043,"close":0.038591},{"date":"1978-07-13","open":0.038591,"high":0.038721,"low":0.038253,"close":0.038591},{"date":"1978-07-14","open":0.038591,"high":0.038932,"low":0.038462,"close":0.038462},{"date":"1978-07-17","open":0.038462,"high":0.039273,"low":0.038462,"close":0.038852},{"date":"1978-07-18","open":0.038852,"high":0.039948,"low":0.038852,"close":0.039948},{"date":"1978-07-19","open":0.039948,"high":0.040378,"low":0.03824,"close":0.03824},{"date":"1978-07-20","open":0.037866,"high":0.037866,"low":0.036941,"close":0.037621},{"date":"1978-07-21","open":0.037621,"high":0.039583,"low":0.0375,"close":0.039583},{"date":"1978-07-24","open":0.039167,"high":0.040103,"low":0.038493,"close":0.039753},{"date":"1978-07-25","open":0.039753,"high":0.040593,"low":0.039485,"close":0.040026},{"date":"1978-07-26","open":0.039831,"high":0.040043,"low":0.039167,"close":0.039167},{"date":"1978-07-27","open":0.039167,"high":0.041528,"low":0.038908,"close":0.041528},{"date":"1978-07-28","open":0.041528,"high":0.042088,"low":0.040636,"close":0.041254},{"date":"1978-07-31","open":0.040842,"high":0.041389,"low":0.040429,"close":0.040429},{"date":"1978-08-01","open":0.040429,"high":0.040563,"low":0.039517,"close":0.039517},{"date":"1978-08-02","open":0.039517,"high":0.040323,"low":0.037655,"close":0.038626},{"date":"1978-08-03","open":0.037804,"high":0.038754,"low":0.036505,"close":0.038404},{"date":"1978-08-04","open":0.039324,"high":0.040762,"low":0.039324,"close":0.039564},{"date":"1978-08-07","open":0.039324,"high":0.039324,"low":0.038361,"close":0.038664},{"date":"1978-08-08","open":0.038664,"high":0.039345,"low":0.036882,"close":0.038419},{"date":"1978-08-09","open":0.038419,"high":0.038947,"low":0.037791,"close":0.038084},{"date":"1978-08-10","open":0.038084,"high":0.038195,"low":0.037246,"close":0.037355},{"date":"1978-08-11","open":0.037464,"high":0.038133,"low":0.036916,"close":0.037098},{"date":"1978-08-14","open":0.037281,"high":0.037796,"low":0.037172,"close":0.037464},{"date":"1978-08-15","open":0.0375,"high":0.038174,"low":0.037316,"close":0.037947},{"date":"1978-08-16","open":0.037947,"high":0.038319,"low":0.036916,"close":0.03802},{"date":"1978-08-17","open":0.03802,"high":0.03911,"low":0.037355,"close":0.038877},{"date":"1978-08-18","open":0.03911,"high":0.039464,"low":0.038922,"close":0.039275},{"date":"1978-08-21","open":0.039345,"high":0.039721,"low":0.03911,"close":0.039415},{"date":"1978-08-22","open":0.039415,"high":0.039773,"low":0.038806,"close":0.03918},{"date":"1978-08-23","open":0.03918,"high":0.039552,"low":0.038462,"close":0.039201},{"date":"1978-08-24","open":0.039201,"high":0.040917,"low":0.039201,"close":0.040794},{"date":"1978-08-25","open":0.041168,"high":0.042863,"low":0.040923,"close":0.042606},{"date":"1978-08-28","open":0.043169,"high":0.04542,"low":0.042783,"close":0.044561},{"date":"1978-08-29","open":0.044561,"high":0.045366,"low":0.043961,"close":0.044615},{"date":"1978-08-30","open":0.044424,"high":0.044838,"low":0.040786,"close":0.041411},{"date":"1978-08-31","open":0.041538,"high":0.042579,"low":0.041538,"close":0.042315},{"date":"1978-09-01","open":0.04212,"high":0.042383,"low":0.04212,"close":0.042251},{"date":"1978-09-05","open":0.042446,"high":0.04336,"low":0.042315,"close":0.043225},{"date":"1978-09-06","open":0.043614,"high":0.044141,"low":0.04321,"close":0.043867},{"date":"1978-09-07","open":0.044644,"high":0.04648,"low":0.044505,"close":0.045597},{"date":"1978-09-08","open":0.045597,"high":0.046526,"low":0.044476,"close":0.045293},{"date":"1978-09-11","open":0.045008,"high":0.045597,"low":0.044311,"close":0.044782},{"date":"1978-09-12","open":0.044118,"high":0.044118,"low":0.04237,"close":0.042632},{"date":"1978-09-13","open":0.042632,"high":0.042825,"low":0.040968,"close":0.040968},{"date":"1978-09-14","open":0.040968,"high":0.041667,"low":0.038709,"close":0.038944},{"date":"1978-09-15","open":0.038872,"high":0.039231,"low":0.038872,"close":0.039231},{"date":"1978-09-18","open":0.039807,"high":0.040248,"low":0.039443,"close":0.039877},{"date":"1978-09-19","open":0.04,"high":0.040895,"low":0.04,"close":0.040895},{"date":"1978-09-20","open":0.040895,"high":0.041022,"low":0.040396,"close":0.041022},{"date":"1978-09-21","open":0.041022,"high":0.041406,"low":0.04051,"close":0.041149},{"date":"1978-09-22","open":0.041538,"high":0.042857,"low":0.041409,"close":0.042857},{"date":"1978-09-25","open":0.042794,"high":0.043069,"low":0.042596,"close":0.043069},{"date":"1978-09-26","open":0.043269,"high":0.043671,"low":0.042857,"close":0.043255},{"date":"1978-09-27","open":0.043591,"high":0.045162,"low":0.043591,"close":0.04387},{"date":"1978-09-28","open":0.04387,"high":0.044153,"low":0.042383,"close":0.043042},{"date":"1978-09-29","open":0.043178,"high":0.04453,"low":0.042784,"close":0.04433},{"date":"1978-10-02","open":0.044472,"high":0.045861,"low":0.04387,"close":0.045861},{"date":"1978-10-03","open":0.045658,"high":0.046258,"low":0.044643,"close":0.045902},{"date":"1978-10-04","open":0.046204,"high":0.046667,"low":0.045173,"close":0.045323},{"date":"1978-10-05","open":0.044909,"high":0.045209,"low":0.044408,"close":0.044614},{"date":"1978-10-06","open":0.044614,"high":0.044967,"low":0.044263,"close":0.044614},{"date":"1978-10-09","open":0.044614,"high":0.045266,"low":0.044408,"close":0.044554},{"date":"1978-10-10","open":0.044967,"high":0.046305,"low":0.04482,"close":0.045586},{"date":"1978-10-11","open":0.045792,"high":0.047185,"low":0.044759,"close":0.046116},{"date":"1978-10-12","open":0.046116,"high":0.047331,"low":0.045673,"close":0.046825},{"date":"1978-10-13","open":0.046825,"high":0.046825,"low":0.045128,"close":0.045673},{"date":"1978-10-16","open":0.045419,"high":0.045713,"low":0.044212,"close":0.044759},{"date":"1978-10-17","open":0.044355,"high":0.045834,"low":0.041936,"close":0.043397},{"date":"1978-10-18","open":0.043542,"high":0.045104,"low":0.043334,"close":0.044068},{"date":"1978-10-19","open":0.044068,"high":0.044735,"low":0.043334,"close":0.044735},{"date":"1978-10-20","open":0.044521,"high":0.045614,"low":0.041738,"close":0.043422},{"date":"1978-10-23","open":0.04327,"high":0.04327,"low":0.041809,"close":0.041809},{"date":"1978-10-24","open":0.041385,"high":0.04223,"low":0.040834,"close":0.041737},{"date":"1978-10-25","open":0.041318,"high":0.041597,"low":0.039604,"close":0.040134},{"date":"1978-10-26","open":0.039715,"high":0.040254,"low":0.036876,"close":0.038429},{"date":"1978-10-27","open":0.038136,"high":0.038266,"low":0.037289,"close":0.037415},{"date":"1978-10-30","open":0.037543,"high":0.040799,"low":0.033277,"close":0.040658},{"date":"1978-10-31","open":0.040225,"high":0.040225,"low":0.038955,"close":0.038955},{"date":"1978-11-01","open":0.03917,"high":0.041524,"low":0.037747,"close":0.039604},{"date":"1978-11-02","open":0.039191,"high":0.039849,"low":0.036475,"close":0.037207},{"date":"1978-11-03","open":0.037207,"high":0.037207,"low":0.036424,"close":0.037083},{"date":"1978-11-06","open":0.037083,"high":0.038559,"low":0.036545,"close":0.037289},{"date":"1978-11-07","open":0.036654,"high":0.037157,"low":0.035805,"close":0.036297},{"date":"1978-11-08","open":0.036297,"high":0.037588,"low":0.036083,"close":0.036548},{"date":"1978-11-09","open":0.036981,"high":0.037846,"low":0.036477,"close":0.036904},{"date":"1978-11-10","open":0.03669,"high":0.03669,"low":0.035594,"close":0.036017},{"date":"1978-11-13","open":0.036017,"high":0.036263,"low":0.035473,"close":0.035715},{"date":"1978-11-14","open":0.035745,"high":0.036242,"low":0.034675,"close":0.035591},{"date":"1978-11-15","open":0.035807,"high":0.038531,"low":0.035807,"close":0.038082},{"date":"1978-11-16","open":0.038895,"high":0.0399,"low":0.038895,"close":0.0399},{"date":"1978-11-17","open":0.040129,"high":0.042897,"low":0.038292,"close":0.040493},{"date":"1978-11-20","open":0.040493,"high":0.040933,"low":0.039384,"close":0.039793},{"date":"1978-11-21","open":0.039497,"high":0.039634,"low":0.038629,"close":0.038629},{"date":"1978-11-22","open":0.038629,"high":0.039336,"low":0.038495,"close":0.039118},{"date":"1978-11-24","open":0.039118,"high":0.040789,"low":0.038629,"close":0.040365},{"date":"1978-11-27","open":0.040365,"high":0.041373,"low":0.039931,"close":0.040493},{"date":"1978-11-28","open":0.040273,"high":0.040559,"low":0.03944,"close":0.040559},{"date":"1978-11-29","open":0.040559,"high":0.040703,"low":0.039833,"close":0.040337},{"date":"1978-11-30","open":0.040337,"high":0.040781,"low":0.039474,"close":0.040637},{"date":"1978-12-01","open":0.040493,"high":0.040933,"low":0.039656,"close":0.040086},{"date":"1978-12-04","open":0.039656,"high":0.039793,"low":0.038903,"close":0.039519},{"date":"1978-12-05","open":0.03925,"high":0.03925,"low":0.037917,"close":0.037917},{"date":"1978-12-06","open":0.037709,"high":0.038219,"low":0.036545,"close":0.037584},{"date":"1978-12-07","open":0.037584,"high":0.037796,"low":0.037332,"close":0.037584},{"date":"1978-12-08","open":0.037584,"high":0.038348,"low":0.037124,"close":0.037712},{"date":"1978-12-11","open":0.037924,"high":0.039931,"low":0.037542,"close":0.039931},{"date":"1978-12-12","open":0.039793,"high":0.040225,"low":0.039036,"close":0.039384},{"date":"1978-12-13","open":0.039384,"high":0.040351,"low":0.038955,"close":0.040351},{"date":"1978-12-14","open":0.040351,"high":0.04137,"low":0.039555,"close":0.039912},{"date":"1978-12-15","open":0.040194,"high":0.041816,"low":0.040194,"close":0.040917},{"date":"1978-12-18","open":0.040162,"high":0.041823,"low":0.038357,"close":0.040497},{"date":"1978-12-19","open":0.040964,"high":0.042294,"low":0.039773,"close":0.04091},{"date":"1978-12-20","open":0.04091,"high":0.043199,"low":0.039712,"close":0.042419},{"date":"1978-12-21","open":0.041816,"high":0.041816,"low":0.040714,"close":0.041002},{"date":"1978-12-22","open":0.041223,"high":0.041667,"low":0.040933,"close":0.041373},{"date":"1978-12-26","open":0.041373,"high":0.042419,"low":0.040789,"close":0.041967},{"date":"1978-12-27","open":0.041517,"high":0.041517,"low":0.040403,"close":0.040995},{"date":"1978-12-28","open":0.040995,"high":0.041743,"low":0.040625,"close":0.041743},{"date":"1978-12-29","open":0.041743,"high":0.041896,"low":0.041214,"close":0.041363},{"date":"1979-01-02","open":0.041363,"high":0.041971,"low":0.040693,"close":0.040693},{"date":"1979-01-03","open":0.040917,"high":0.04212,"low":0.040625,"close":0.041666},{"date":"1979-01-04","open":0.041891,"high":0.042492,"low":0.040302,"close":0.040518},{"date":"1979-01-05","open":0.040518,"high":0.041233,"low":0.039966,"close":0.040658},{"date":"1979-01-08","open":0.040441,"high":0.040582,"low":0.040086,"close":0.040441},{"date":"1979-01-09","open":0.040518,"high":0.042026,"low":0.038908,"close":0.040149},{"date":"1979-01-10","open":0.040149,"high":0.040356,"low":0.039216,"close":0.039736},{"date":"1979-01-11","open":0.039321,"high":0.039583,"low":0.039191,"close":0.039583},{"date":"1979-01-12","open":0.039398,"high":0.040842,"low":0.038508,"close":0.039699},{"date":"1979-01-15","open":0.039699,"high":0.040296,"low":0.039699,"close":0.039903},{"date":"1979-01-16","open":0.039903,"high":0.039903,"low":0.038862,"close":0.039366},{"date":"1979-01-17","open":0.039366,"high":0.039754,"low":0.039366,"close":0.039624},{"date":"1979-01-18","open":0.039495,"high":0.039495,"low":0.039038,"close":0.039164},{"date":"1979-01-19","open":0.039164,"high":0.039773,"low":0.038912,"close":0.039773},{"date":"1979-01-22","open":0.039773,"high":0.039773,"low":0.038787,"close":0.038912},{"date":"1979-01-23","open":0.038663,"high":0.038663,"low":0.038018,"close":0.038261},{"date":"1979-01-24","open":0.038261,"high":0.039517,"low":0.038018,"close":0.039517},{"date":"1979-01-25","open":0.039113,"high":0.039495,"low":0.039113,"close":0.039366},{"date":"1979-01-26","open":0.039366,"high":0.039366,"low":0.038462,"close":0.039366},{"date":"1979-01-29","open":0.039088,"high":0.039474,"low":0.038885,"close":0.038885},{"date":"1979-01-30","open":0.038885,"high":0.03914,"low":0.038229,"close":0.038604},{"date":"1979-01-31","open":0.038399,"high":0.038525,"low":0.036849,"close":0.036849},{"date":"1979-02-01","open":0.036849,"high":0.03799,"low":0.036493,"close":0.037743},{"date":"1979-02-02","open":0.037743,"high":0.037866,"low":0.036575,"close":0.0375},{"date":"1979-02-05","open":0.037621,"high":0.038194,"low":0.037621,"close":0.038194},{"date":"1979-02-06","open":0.0375,"high":0.037623,"low":0.037295,"close":0.037295},{"date":"1979-02-07","open":0.037295,"high":0.037954,"low":0.036886,"close":0.037336},{"date":"1979-02-08","open":0.037954,"high":0.038366,"low":0.037582,"close":0.03799},{"date":"1979-02-09","open":0.03799,"high":0.03832,"low":0.03746,"close":0.03832},{"date":"1979-02-12","open":0.03832,"high":0.038652,"low":0.036931,"close":0.038035},{"date":"1979-02-13","open":0.038287,"high":0.03875,"low":0.03808,"close":0.038493},{"date":"1979-02-14","open":0.038493,"high":0.038959,"low":0.03824,"close":0.038366},{"date":"1979-02-15","open":0.037954,"high":0.03808,"low":0.03746,"close":0.03808},{"date":"1979-02-16","open":0.03824,"high":0.038446,"low":0.037379,"close":0.037379},{"date":"1979-02-20","open":0.037179,"high":0.038035,"low":0.036978,"close":0.037706},{"date":"1979-02-21","open":0.037706,"high":0.038446,"low":0.037582,"close":0.03824},{"date":"1979-02-22","open":0.03824,"high":0.039528,"low":0.03824,"close":0.039398},{"date":"1979-02-23","open":0.038986,"high":0.03964,"low":0.038366,"close":0.03901},{"date":"1979-02-26","open":0.038879,"high":0.039715,"low":0.038493,"close":0.039583},{"date":"1979-02-27","open":0.039849,"high":0.040391,"low":0.03901,"close":0.039541},{"date":"1979-02-28","open":0.039541,"high":0.039811,"low":0.039196,"close":0.039329},{"date":"1979-03-01","open":0.039753,"high":0.040179,"low":0.039485,"close":0.039908},{"date":"1979-03-02","open":0.041174,"high":0.041314,"low":0.040898,"close":0.041314},{"date":"1979-03-05","open":0.041314,"high":0.042161,"low":0.040282,"close":0.041458},{"date":"1979-03-06","open":0.041458,"high":0.041947,"low":0.041042,"close":0.041597},{"date":"1979-03-07","open":0.041458,"high":0.041458,"low":0.041184,"close":0.041458},{"date":"1979-03-08","open":0.041042,"high":0.041179,"low":0.040016,"close":0.040149},{"date":"1979-03-09","open":0.039885,"high":0.04009,"low":0.038961,"close":0.039699},{"date":"1979-03-12","open":0.039292,"high":0.039292,"low":0.038835,"close":0.039088},{"date":"1979-03-13","open":0.038961,"high":0.039164,"low":0.038384,"close":0.038787},{"date":"1979-03-14","open":0.039188,"high":0.03957,"low":0.038938,"close":0.03957},{"date":"1979-03-15","open":0.039315,"high":0.039315,"low":0.039188,"close":0.039315},{"date":"1979-03-16","open":0.039315,"high":0.039699,"low":0.03871,"close":0.039292},{"date":"1979-03-19","open":0.039292,"high":0.039699,"low":0.038339,"close":0.038862},{"date":"1979-03-20","open":0.038862,"high":0.039442,"low":0.03837,"close":0.039442},{"date":"1979-03-21","open":0.039442,"high":0.039828,"low":0.039239,"close":0.039239},{"date":"1979-03-22","open":0.039239,"high":0.039644,"low":0.038987,"close":0.039517},{"date":"1979-03-23","open":0.039773,"high":0.040575,"low":0.039773,"close":0.040575},{"date":"1979-03-26","open":0.04037,"high":0.04037,"low":0.039366,"close":0.039624},{"date":"1979-03-27","open":0.039088,"high":0.039088,"low":0.03871,"close":0.038961},{"date":"1979-03-28","open":0.038758,"high":0.039268,"low":0.038555,"close":0.038934},{"date":"1979-03-29","open":0.039062,"high":0.039659,"low":0.038858,"close":0.039451},{"date":"1979-03-30","open":0.039867,"high":0.040417,"low":0.039474,"close":0.039885},{"date":"1979-04-02","open":0.039885,"high":0.040698,"low":0.039754,"close":0.039885},{"date":"1979-04-03","open":0.04009,"high":0.040978,"low":0.039828,"close":0.040237},{"date":"1979-04-04","open":0.040033,"high":0.040296,"low":0.039699,"close":0.039903},{"date":"1979-04-05","open":0.039903,"high":0.040842,"low":0.039164,"close":0.040442},{"date":"1979-04-06","open":0.040645,"high":0.041259,"low":0.040381,"close":0.040788},{"date":"1979-04-09","open":0.040991,"high":0.041939,"low":0.040858,"close":0.041735},{"date":"1979-04-10","open":0.041939,"high":0.04316,"low":0.041004,"close":0.041998},{"date":"1979-04-11","open":0.041998,"high":0.043286,"low":0.0418,"close":0.043286},{"date":"1979-04-12","open":0.04288,"high":0.04288,"low":0.041865,"close":0.041998},{"date":"1979-04-16","open":0.0418,"high":0.042068,"low":0.041536,"close":0.0418},{"date":"1979-04-17","open":0.0418,"high":0.042332,"low":0.041668,"close":0.041998},{"date":"1979-04-18","open":0.041998,"high":0.042198,"low":0.041145,"close":0.04134},{"date":"1979-04-19","open":0.04134,"high":0.041536,"low":0.040955,"close":0.041536},{"date":"1979-04-20","open":0.041536,"high":0.041536,"low":0.040955,"close":0.041149},{"date":"1979-04-23","open":0.041406,"high":0.041863,"low":0.041016,"close":0.041406},{"date":"1979-04-24","open":0.041406,"high":0.041929,"low":0.041277,"close":0.041797},{"date":"1979-04-25","open":0.041797,"high":0.042453,"low":0.041406,"close":0.041992},{"date":"1979-04-26","open":0.041797,"high":0.041929,"low":0.041344,"close":0.041344},{"date":"1979-04-27","open":0.040955,"high":0.041211,"low":0.040373,"close":0.040567},{"date":"1979-04-30","open":0.040179,"high":0.040429,"low":0.03928,"close":0.039402},{"date":"1979-05-01","open":0.03928,"high":0.039668,"low":0.038919,"close":0.039231},{"date":"1979-05-02","open":0.039231,"high":0.039352,"low":0.039111,"close":0.039352},{"date":"1979-05-03","open":0.039545,"high":0.040124,"low":0.039183,"close":0.04},{"date":"1979-05-04","open":0.04,"high":0.040577,"low":0.039204,"close":0.039634},{"date":"1979-05-07","open":0.039634,"high":0.04051,"low":0.039254,"close":0.039739},{"date":"1979-05-08","open":0.039861,"high":0.040499,"low":0.039087,"close":0.040373},{"date":"1979-05-09","open":0.040955,"high":0.042773,"low":0.040955,"close":0.042508},{"date":"1979-05-10","open":0.042183,"high":0.042183,"low":0.041538,"close":0.041538},{"date":"1979-05-11","open":0.041538,"high":0.042053,"low":0.040903,"close":0.041603},{"date":"1979-05-14","open":0.042056,"high":0.042187,"low":0.042056,"close":0.042187},{"date":"1979-05-15","open":0.042187,"high":0.042453,"low":0.041149,"close":0.041667},{"date":"1979-05-16","open":0.041274,"high":0.041274,"low":0.040499,"close":0.040753},{"date":"1979-05-17","open":0.040753,"high":0.041145,"low":0.040248,"close":0.040499},{"date":"1979-05-18","open":0.040889,"high":0.041472,"low":0.039894,"close":0.040587},{"date":"1979-05-21","open":0.040778,"high":0.04154,"low":0.040654,"close":0.040778},{"date":"1979-05-22","open":0.040396,"high":0.040396,"low":0.039773,"close":0.040084},{"date":"1979-05-23","open":0.039704,"high":0.040069,"low":0.039135,"close":0.039495},{"date":"1979-05-24","open":0.039495,"high":0.039739,"low":0.039495,"close":0.039739},{"date":"1979-05-25","open":0.039668,"high":0.040165,"low":0.039474,"close":0.039844},{"date":"1979-05-29","open":0.039844,"high":0.039969,"low":0.039597,"close":0.039844},{"date":"1979-05-30","open":0.039969,"high":0.040488,"low":0.039969,"close":0.040361},{"date":"1979-05-31","open":0.040488,"high":0.040616,"low":0.040094,"close":0.040094},{"date":"1979-06-01","open":0.040744,"high":0.041072,"low":0.040744,"close":0.040874},{"date":"1979-06-04","open":0.040605,"high":0.040735,"low":0.040605,"close":0.040735},{"date":"1979-06-05","open":0.040336,"high":0.040466,"low":0.039936,"close":0.039936},{"date":"1979-06-06","open":0.039936,"high":0.041066,"low":0.039809,"close":0.040605},{"date":"1979-06-07","open":0.040744,"high":0.041139,"low":0.040488,"close":0.040812},{"date":"1979-06-08","open":0.040684,"high":0.040881,"low":0.040361,"close":0.040361},{"date":"1979-06-11","open":0.040361,"high":0.041274,"low":0.04011,"close":0.040821},{"date":"1979-06-12","open":0.041211,"high":0.041929,"low":0.041082,"close":0.041667},{"date":"1979-06-13","open":0.042056,"high":0.042187,"low":0.042056,"close":0.042056},{"date":"1979-06-14","open":0.042056,"high":0.04232,"low":0.041667,"close":0.041929},{"date":"1979-06-15","open":0.041929,"high":0.041929,"low":0.041409,"close":0.041797},{"date":"1979-06-18","open":0.041797,"high":0.042187,"low":0.041409,"close":0.041797},{"date":"1979-06-19","open":0.041602,"high":0.041602,"low":0.041022,"close":0.041602},{"date":"1979-06-20","open":0.041602,"high":0.041602,"low":0.04011,"close":0.040625},{"date":"1979-06-21","open":0.040625,"high":0.040881,"low":0.040625,"close":0.040753},{"date":"1979-06-22","open":0.040499,"high":0.040889,"low":0.040248,"close":0.040762},{"date":"1979-06-25","open":0.040373,"high":0.040499,"low":0.039668,"close":0.039915},{"date":"1979-06-26","open":0.039915,"high":0.040304,"low":0.039668,"close":0.039915},{"date":"1979-06-27","open":0.040039,"high":0.040941,"low":0.040039,"close":0.040546},{"date":"1979-06-28","open":0.040546,"high":0.040874,"low":0.040291,"close":0.040616},{"date":"1979-06-29","open":0.040221,"high":0.040221,"low":0.039578,"close":0.039702},{"date":"1979-07-02","open":0.039308,"high":0.039557,"low":0.038522,"close":0.038644},{"date":"1979-07-03","open":0.038766,"high":0.038889,"low":0.037975,"close":0.037975},{"date":"1979-07-05","open":0.037975,"high":0.038492,"low":0.037855,"close":0.038249},{"date":"1979-07-06","open":0.038249,"high":0.039013,"low":0.037814,"close":0.038402},{"date":"1979-07-09","open":0.038598,"high":0.038719,"low":0.038238,"close":0.038357},{"date":"1979-07-10","open":0.038746,"high":0.039454,"low":0.038387,"close":0.03882},{"date":"1979-07-11","open":0.039063,"high":0.040488,"low":0.038673,"close":0.040488},{"date":"1979-07-12","open":0.040881,"high":0.041536,"low":0.040753,"close":0.040881},{"date":"1979-07-13","open":0.040881,"high":0.042732,"low":0.040684,"close":0.042732},{"date":"1979-07-16","open":0.042732,"high":0.043549,"low":0.042332,"close":0.043207},{"date":"1979-07-17","open":0.043207,"high":0.043831,"low":0.042869,"close":0.043146},{"date":"1979-07-18","open":0.043019,"high":0.043874,"low":0.043019,"close":0.04316},{"date":"1979-07-19","open":0.04316,"high":0.043997,"low":0.04234,"close":0.043175},{"date":"1979-07-20","open":0.042763,"high":0.043047,"low":0.040858,"close":0.041599},{"date":"1979-07-23","open":0.041599,"high":0.041939,"low":0.041465,"close":0.041939},{"date":"1979-07-24","open":0.042346,"high":0.042623,"low":0.042071,"close":0.042071},{"date":"1979-07-25","open":0.041869,"high":0.042005,"low":0.041533,"close":0.042005},{"date":"1979-07-26","open":0.042005,"high":0.042005,"low":0.041399,"close":0.041869},{"date":"1979-07-27","open":0.042142,"high":0.042557,"low":0.041735,"close":0.042142},{"date":"1979-07-30","open":0.042005,"high":0.042816,"low":0.041334,"close":0.041734},{"date":"1979-07-31","open":0.041734,"high":0.041934,"low":0.040874,"close":0.041401},{"date":"1979-08-01","open":0.041337,"high":0.041536,"low":0.040821,"close":0.041274},{"date":"1979-08-02","open":0.041016,"high":0.042187,"low":0.040373,"close":0.042187},{"date":"1979-08-03","open":0.042187,"high":0.042453,"low":0.041277,"close":0.042453},{"date":"1979-08-06","open":0.042453,"high":0.042846,"low":0.041154,"close":0.042183},{"date":"1979-08-07","open":0.042183,"high":0.044141,"low":0.041603,"close":0.043731},{"date":"1979-08-08","open":0.043197,"high":0.043578,"low":0.042357,"close":0.042921},{"date":"1979-08-09","open":0.042921,"high":0.043445,"low":0.042039,"close":0.042411},{"date":"1979-08-10","open":0.042411,"high":0.042665,"low":0.042226,"close":0.042479},{"date":"1979-08-13","open":0.042479,"high":0.044508,"low":0.042226,"close":0.043155},{"date":"1979-08-14","open":0.043155,"high":0.044129,"low":0.043155,"close":0.043283},{"date":"1979-08-15","open":0.043657,"high":0.044776,"low":0.043142,"close":0.044064},{"date":"1979-08-16","open":0.044117,"high":0.04706,"low":0.043103,"close":0.0449},{"date":"1979-08-17","open":0.044413,"high":0.044413,"low":0.043393,"close":0.043518},{"date":"1979-08-20","open":0.043518,"high":0.043697,"low":0.043092,"close":0.043393},{"date":"1979-08-21","open":0.043393,"high":0.043875,"low":0.04327,"close":0.043697},{"date":"1979-08-22","open":0.044055,"high":0.044541,"low":0.043929,"close":0.044541},{"date":"1979-08-23","open":0.044516,"high":0.044873,"low":0.043768,"close":0.044367},{"date":"1979-08-24","open":0.044845,"high":0.045988,"low":0.044845,"close":0.045728},{"date":"1979-08-27","open":0.045728,"high":0.046165,"low":0.045423,"close":0.045905},{"date":"1979-08-28","open":0.045775,"high":0.045775,"low":0.045392,"close":0.045775},{"date":"1979-08-29","open":0.045951,"high":0.046876,"low":0.045822,"close":0.046349},{"date":"1979-08-30","open":0.046349,"high":0.048552,"low":0.046349,"close":0.04824},{"date":"1979-08-31","open":0.04824,"high":0.048868,"low":0.047662,"close":0.047835},{"date":"1979-09-04","open":0.047835,"high":0.048104,"low":0.046658,"close":0.046919},{"date":"1979-09-05","open":0.046349,"high":0.046876,"low":0.044769,"close":0.045071},{"date":"1979-09-06","open":0.045327,"high":0.045632,"low":0.044618,"close":0.044745},{"date":"1979-09-07","open":0.044745,"high":0.045001,"low":0.044367,"close":0.044492},{"date":"1979-09-10","open":0.044845,"high":0.04581,"low":0.044593,"close":0.045503},{"date":"1979-09-11","open":0.045988,"high":0.048063,"low":0.045988,"close":0.048063},{"date":"1979-09-12","open":0.04788,"high":0.04788,"low":0.045198,"close":0.045198},{"date":"1979-09-13","open":0.045455,"high":0.046244,"low":0.044922,"close":0.046244},{"date":"1979-09-14","open":0.046244,"high":0.047515,"low":0.045882,"close":0.047377},{"date":"1979-09-17","open":0.047377,"high":0.047655,"low":0.047239,"close":0.047377},{"date":"1979-09-18","open":0.047377,"high":0.047655,"low":0.046513,"close":0.046513},{"date":"1979-09-19","open":0.045618,"high":0.045618,"low":0.04513,"close":0.045487},{"date":"1979-09-20","open":0.045487,"high":0.047102,"low":0.04513,"close":0.046696},{"date":"1979-09-21","open":0.046337,"high":0.046875,"low":0.045978,"close":0.045978},{"date":"1979-09-24","open":0.045978,"high":0.046604,"low":0.045438,"close":0.046337},{"date":"1979-09-25","open":0.046337,"high":0.04742,"low":0.045978,"close":0.046378},{"date":"1979-09-26","open":0.046558,"high":0.046875,"low":0.046289,"close":0.046739},{"date":"1979-09-27","open":0.046739,"high":0.047655,"low":0.046739,"close":0.047515},{"date":"1979-09-28","open":0.046829,"high":0.046829,"low":0.045882,"close":0.046331},{"date":"1979-10-01","open":0.046331,"high":0.047338,"low":0.04539,"close":0.045701},{"date":"1979-10-02","open":0.045521,"high":0.045521,"low":0.0449,"close":0.045521},{"date":"1979-10-03","open":0.04534,"high":0.045472,"low":0.044643,"close":0.04529},{"date":"1979-10-04","open":0.04529,"high":0.045786,"low":0.044035,"close":0.044799},{"date":"1979-10-05","open":0.044541,"high":0.0449,"low":0.044035,"close":0.044413},{"date":"1979-10-08","open":0.044181,"high":0.045088,"low":0.043823,"close":0.045088},{"date":"1979-10-09","open":0.044802,"high":0.046023,"low":0.042773,"close":0.044508},{"date":"1979-10-10","open":0.045193,"high":0.046188,"low":0.041154,"close":0.045193},{"date":"1979-10-11","open":0.045384,"high":0.047314,"low":0.044833,"close":0.046489},{"date":"1979-10-12","open":0.046489,"high":0.048138,"low":0.04518,"close":0.045454},{"date":"1979-10-15","open":0.045454,"high":0.045731,"low":0.044993,"close":0.04518},{"date":"1979-10-16","open":0.04518,"high":0.046163,"low":0.043601,"close":0.043601},{"date":"1979-10-17","open":0.043731,"high":0.044374,"low":0.043543,"close":0.043919},{"date":"1979-10-18","open":0.043413,"high":0.043413,"low":0.04228,"close":0.04253},{"date":"1979-10-19","open":0.04253,"high":0.044922,"low":0.04216,"close":0.044644},{"date":"1979-10-22","open":0.045031,"high":0.045886,"low":0.045031,"close":0.045031},{"date":"1979-10-23","open":0.045031,"high":0.045703,"low":0.044753,"close":0.045171},{"date":"1979-10-24","open":0.045171,"high":0.045312,"low":0.044175,"close":0.045312},{"date":"1979-10-25","open":0.045118,"high":0.045118,"low":0.044644,"close":0.044644},{"date":"1979-10-26","open":0.044644,"high":0.045312,"low":0.044096,"close":0.045031},{"date":"1979-10-29","open":0.045031,"high":0.045031,"low":0.044753,"close":0.044753},{"date":"1979-10-30","open":0.044753,"high":0.04542,"low":0.044753,"close":0.045139},{"date":"1979-10-31","open":0.045139,"high":0.045808,"low":0.044478,"close":0.045245},{"date":"1979-11-01","open":0.045629,"high":0.045911,"low":0.045629,"close":0.045629},{"date":"1979-11-02","open":0.045629,"high":0.046104,"low":0.044207,"close":0.044478},{"date":"1979-11-05","open":0.044478,"high":0.044753,"low":0.043961,"close":0.044368},{"date":"1979-11-06","open":0.044505,"high":0.045689,"low":0.044505,"close":0.044782},{"date":"1979-11-07","open":0.045402,"high":0.046474,"low":0.045402,"close":0.046474},{"date":"1979-11-08","open":0.046474,"high":0.046774,"low":0.045886,"close":0.045886},{"date":"1979-11-09","open":0.046282,"high":0.04797,"low":0.045703,"close":0.047218},{"date":"1979-11-12","open":0.04707,"high":0.047266,"low":0.046053,"close":0.046053},{"date":"1979-11-13","open":0.046196,"high":0.046875,"low":0.045808,"close":0.046875},{"date":"1979-11-14","open":0.047468,"high":0.048791,"low":0.047271,"close":0.048017},{"date":"1979-11-15","open":0.048017,"high":0.048568,"low":0.04707,"close":0.047657},{"date":"1979-11-16","open":0.047167,"high":0.047167,"low":0.045922,"close":0.046304},{"date":"1979-11-19","open":0.046304,"high":0.04678,"low":0.045922,"close":0.046113},{"date":"1979-11-20","open":0.046875,"high":0.047308,"low":0.046591,"close":0.047019},{"date":"1979-11-21","open":0.04721,"high":0.048331,"low":0.047066,"close":0.047647},{"date":"1979-11-23","open":0.048226,"high":0.048569,"low":0.04793,"close":0.048569},{"date":"1979-11-26","open":0.048612,"high":0.051698,"low":0.047016,"close":0.050001},{"date":"1979-11-27","open":0.051493,"high":0.052928,"low":0.050587,"close":0.051686},{"date":"1979-11-28","open":0.051137,"high":0.051137,"low":0.048929,"close":0.049427},{"date":"1979-11-29","open":0.049286,"high":0.049643,"low":0.04828,"close":0.048906},{"date":"1979-11-30","open":0.048906,"high":0.050001,"low":0.048104,"close":0.050001},{"date":"1979-12-03","open":0.050001,"high":0.050357,"low":0.049502,"close":0.050357},{"date":"1979-12-04","open":0.050214,"high":0.050214,"low":0.049158,"close":0.049509},{"date":"1979-12-05","open":0.04986,"high":0.050494,"low":0.049306,"close":0.050494},{"date":"1979-12-06","open":0.050211,"high":0.050563,"low":0.048973,"close":0.048973},{"date":"1979-12-07","open":0.048973,"high":0.049724,"low":0.048234,"close":0.049724},{"date":"1979-12-10","open":0.049724,"high":0.051043,"low":0.049724,"close":0.051043},{"date":"1979-12-11","open":0.051153,"high":0.052472,"low":0.049582,"close":0.050715},{"date":"1979-12-12","open":0.050715,"high":0.051874,"low":0.049788,"close":0.051513},{"date":"1979-12-13","open":0.051333,"high":0.052084,"low":0.04975,"close":0.049893},{"date":"1979-12-14","open":0.049532,"high":0.049532,"low":0.048789,"close":0.049107},{"date":"1979-12-17","open":0.049107,"high":0.050357,"low":0.048552,"close":0.050071},{"date":"1979-12-18","open":0.050071,"high":0.052632,"low":0.050071,"close":0.052326},{"date":"1979-12-19","open":0.0516,"high":0.051901,"low":0.051087,"close":0.051236},{"date":"1979-12-20","open":0.051236,"high":0.051901,"low":0.050501,"close":0.050501},{"date":"1979-12-21","open":0.051365,"high":0.053126,"low":0.051365,"close":0.052942},{"date":"1979-12-24","open":0.05307,"high":0.053386,"low":0.052515,"close":0.052828},{"date":"1979-12-26","open":0.053199,"high":0.053679,"low":0.053199,"close":0.053679},{"date":"1979-12-27","open":0.053464,"high":0.053952,"low":0.053087,"close":0.053248},{"date":"1979-12-28","open":0.052553,"high":0.052553,"low":0.051711,"close":0.051711},{"date":"1979-12-31","open":0.051711,"high":0.051898,"low":0.050771,"close":0.051254},{"date":"1980-01-02","open":0.050886,"high":0.051036,"low":0.048693,"close":0.049265},{"date":"1980-01-03","open":0.049265,"high":0.049889,"low":0.048713,"close":0.049147},{"date":"1980-01-04","open":0.049518,"high":0.05026,"low":0.048938,"close":0.049671},{"date":"1980-01-07","open":0.049964,"high":0.05041,"low":0.049411,"close":0.050223},{"date":"1980-01-08","open":0.050223,"high":0.05134,"low":0.049121,"close":0.051154},{"date":"1980-01-09","open":0.051036,"high":0.051405,"low":0.050587,"close":0.050886},{"date":"1980-01-10","open":0.050886,"high":0.052145,"low":0.049494,"close":0.051236},{"date":"1980-01-11","open":0.051055,"high":0.051055,"low":0.050217,"close":0.050725},{"date":"1980-01-14","open":0.050939,"high":0.052024,"low":0.050071,"close":0.050571},{"date":"1980-01-15","open":0.050571,"high":0.05125,"low":0.049716,"close":0.050001},{"date":"1980-01-16","open":0.050179,"high":0.050357,"low":0.048786,"close":0.049612},{"date":"1980-01-17","open":0.049435,"high":0.050288,"low":0.047702,"close":0.04921},{"date":"1980-01-18","open":0.04921,"high":0.04921,"low":0.046743,"close":0.047415},{"date":"1980-01-21","open":0.047144,"high":0.047144,"low":0.045905,"close":0.045905},{"date":"1980-01-22","open":0.04608,"high":0.04723,"low":0.045822,"close":0.046524},{"date":"1980-01-23","open":0.046349,"high":0.046876,"low":0.045647,"close":0.046876},{"date":"1980-01-24","open":0.0467,"high":0.047578,"low":0.046309,"close":0.047444},{"date":"1980-01-25","open":0.04762,"high":0.048456,"low":0.046704,"close":0.047391},{"date":"1980-01-28","open":0.047391,"high":0.047652,"low":0.047391,"close":0.047391},{"date":"1980-01-29","open":0.047905,"high":0.049132,"low":0.047905,"close":0.04842},{"date":"1980-01-30","open":0.04842,"high":0.048764,"low":0.047684,"close":0.04842},{"date":"1980-01-31","open":0.048498,"high":0.048669,"low":0.048234,"close":0.048669},{"date":"1980-02-01","open":0.048498,"high":0.048764,"low":0.047804,"close":0.048234},{"date":"1980-02-04","open":0.047725,"high":0.048383,"low":0.046536,"close":0.046536},{"date":"1980-02-05","open":0.046706,"high":0.048459,"low":0.046453,"close":0.048195},{"date":"1980-02-06","open":0.048025,"high":0.048025,"low":0.047764,"close":0.047894},{"date":"1980-02-07","open":0.047894,"high":0.048025,"low":0.046297,"close":0.046627},{"date":"1980-02-08","open":0.046627,"high":0.046627,"low":0.045529,"close":0.045529},{"date":"1980-02-11","open":0.044799,"high":0.044799,"low":0.043297,"close":0.04436},{"date":"1980-02-12","open":0.04436,"high":0.045122,"low":0.043722,"close":0.043722},{"date":"1980-02-13","open":0.044154,"high":0.044713,"low":0.043188,"close":0.044713},{"date":"1980-02-14","open":0.044713,"high":0.045801,"low":0.044154,"close":0.045185},{"date":"1980-02-15","open":0.045425,"high":0.046622,"low":0.04526,"close":0.046372},{"date":"1980-02-19","open":0.046284,"high":0.047835,"low":0.046116,"close":0.047835},{"date":"1980-02-20","open":0.047487,"high":0.047487,"low":0.046017,"close":0.047137},{"date":"1980-02-21","open":0.046528,"high":0.046528,"low":0.045581,"close":0.046528},{"date":"1980-02-22","open":0.045834,"high":0.046349,"low":0.045533,"close":0.046044},{"date":"1980-02-25","open":0.045998,"high":0.04652,"low":0.045822,"close":0.046257},{"date":"1980-02-26","open":0.045905,"high":0.046165,"low":0.045471,"close":0.045647},{"date":"1980-02-27","open":0.045905,"high":0.047377,"low":0.045551,"close":0.047377},{"date":"1980-02-28","open":0.047377,"high":0.047741,"low":0.046966,"close":0.047741},{"date":"1980-02-29","open":0.047558,"high":0.047978,"low":0.045978,"close":0.046513},{"date":"1980-03-03","open":0.046149,"high":0.046829,"low":0.04524,"close":0.045638},{"date":"1980-03-04","open":0.045638,"high":0.045772,"low":0.044695,"close":0.044695},{"date":"1980-03-05","open":0.044695,"high":0.045946,"low":0.044204,"close":0.045759},{"date":"1980-03-06","open":0.04631,"high":0.048546,"low":0.045369,"close":0.046346},{"date":"1980-03-07","open":0.046875,"high":0.048701,"low":0.046485,"close":0.048701},{"date":"1980-03-10","open":0.048611,"high":0.050254,"low":0.046773,"close":0.049409},{"date":"1980-03-11","open":0.048751,"high":0.051251,"low":0.046568,"close":0.049428},{"date":"1980-03-12","open":0.048387,"high":0.048387,"low":0.047476,"close":0.048077},{"date":"1980-03-13","open":0.047724,"high":0.047724,"low":0.046826,"close":0.047724},{"date":"1980-03-14","open":0.047174,"high":0.047174,"low":0.045991,"close":0.045991},{"date":"1980-03-17","open":0.045991,"high":0.046974,"low":0.045455,"close":0.045886},{"date":"1980-03-18","open":0.046084,"high":0.047619,"low":0.045651,"close":0.046727},{"date":"1980-03-19","open":0.046727,"high":0.046925,"low":0.046093,"close":0.046727},{"date":"1980-03-20","open":0.04653,"high":0.046677,"low":0.045847,"close":0.046136},{"date":"1980-03-21","open":0.046136,"high":0.046677,"low":0.045455,"close":0.046238},{"date":"1980-03-24","open":0.046383,"high":0.04783,"low":0.046383,"close":0.046826},{"date":"1980-03-25","open":0.046974,"high":0.047889,"low":0.046974,"close":0.047889},{"date":"1980-03-26","open":0.047889,"high":0.048092,"low":0.047581,"close":0.047937},{"date":"1980-03-27","open":0.047735,"high":0.047889,"low":0.046774,"close":0.047078},{"date":"1980-03-28","open":0.046326,"high":0.046326,"low":0.044811,"close":0.045095},{"date":"1980-03-31","open":0.045095,"high":0.045095,"low":0.04336,"close":0.044531},{"date":"1980-04-01","open":0.044531,"high":0.046334,"low":0.044531,"close":0.045899},{"date":"1980-04-02","open":0.046188,"high":0.046334,"low":0.045794,"close":0.046136},{"date":"1980-04-03","open":0.045741,"high":0.046032,"low":0.044867,"close":0.045597},{"date":"1980-04-07","open":0.045689,"high":0.046574,"low":0.045491,"close":0.046574},{"date":"1980-04-08","open":0.046574,"high":0.046574,"low":0.045781,"close":0.045781},{"date":"1980-04-09","open":0.045781,"high":0.046925,"low":0.045491,"close":0.046624},{"date":"1980-04-10","open":0.046624,"high":0.047937,"low":0.046074,"close":0.047581},{"date":"1980-04-11","open":0.047985,"high":0.049799,"low":0.047373,"close":0.048766},{"date":"1980-04-14","open":0.04948,"high":0.050001,"low":0.04948,"close":0.050001},{"date":"1980-04-15","open":0.049799,"high":0.050122,"low":0.048679,"close":0.048993},{"date":"1980-04-16","open":0.048993,"high":0.049195,"low":0.048478,"close":0.048791},{"date":"1980-04-17","open":0.048791,"high":0.049514,"low":0.048589,"close":0.049354},{"date":"1980-04-18","open":0.04996,"high":0.050527,"low":0.049639,"close":0.050325},{"date":"1980-04-21","open":0.050325,"high":0.051192,"low":0.04984,"close":0.051025},{"date":"1980-04-22","open":0.05123,"high":0.052567,"low":0.051062,"close":0.052567},{"date":"1980-04-23","open":0.052981,"high":0.056935,"low":0.052806,"close":0.056935},{"date":"1980-04-24","open":0.057578,"high":0.058862,"low":0.05623,"close":0.057484},{"date":"1980-04-25","open":0.058066,"high":0.058862,"low":0.05701,"close":0.05784},{"date":"1980-04-28","open":0.057451,"high":0.057871,"low":0.056459,"close":0.056838},{"date":"1980-04-29","open":0.056419,"high":0.056609,"low":0.055001,"close":0.055556},{"date":"1980-04-30","open":0.05495,"high":0.05495,"low":0.052387,"close":0.052933},{"date":"1980-05-01","open":0.053135,"high":0.055074,"low":0.052791,"close":0.05418},{"date":"1980-05-02","open":0.053774,"high":0.054303,"low":0.052549,"close":0.052886},{"date":"1980-05-05","open":0.053085,"high":0.054488,"low":0.052747,"close":0.054141},{"date":"1980-05-06","open":0.054193,"high":0.054193,"low":0.053019,"close":0.053349},{"date":"1980-05-07","open":0.053184,"high":0.054349,"low":0.052531,"close":0.053298},{"date":"1980-05-08","open":0.052147,"high":0.052147,"low":0.050073,"close":0.050552},{"date":"1980-05-09","open":0.050701,"high":0.05177,"low":0.050148,"close":0.050666},{"date":"1980-05-12","open":0.050666,"high":0.051581,"low":0.049742,"close":0.049742},{"date":"1980-05-13","open":0.049742,"high":0.049889,"low":0.048693,"close":0.049449},{"date":"1980-05-14","open":0.049081,"high":0.049372,"low":0.048106,"close":0.048246},{"date":"1980-05-15","open":0.048246,"high":0.049081,"low":0.048246,"close":0.049081},{"date":"1980-05-16","open":0.049081,"high":0.049926,"low":0.048611,"close":0.049342},{"date":"1980-05-19","open":0.049342,"high":0.049779,"low":0.048794,"close":0.049779},{"date":"1980-05-20","open":0.049411,"high":0.049557,"low":0.048271,"close":0.048271},{"date":"1980-05-21","open":0.048271,"high":0.048772,"low":0.046297,"close":0.047144},{"date":"1980-05-22","open":0.047144,"high":0.049449,"low":0.046342,"close":0.049017},{"date":"1980-05-23","open":0.049238,"high":0.04942,"low":0.048118,"close":0.048851},{"date":"1980-05-27","open":0.049069,"high":0.049607,"low":0.048651,"close":0.049069},{"date":"1980-05-28","open":0.049069,"high":0.049856,"low":0.048651,"close":0.049006},{"date":"1980-05-29","open":0.049146,"high":0.049427,"low":0.048789,"close":0.049069},{"date":"1980-05-30","open":0.049069,"high":0.04921,"low":0.047764,"close":0.048789},{"date":"1980-06-02","open":0.048434,"high":0.048851,"low":0.047187,"close":0.048352},{"date":"1980-06-03","open":0.048352,"high":0.049069,"low":0.04723,"close":0.048612},{"date":"1980-06-04","open":0.048789,"high":0.049146,"low":0.04824,"close":0.048868},{"date":"1980-06-05","open":0.048868,"high":0.049785,"low":0.048185,"close":0.048534},{"date":"1980-06-06","open":0.048534,"high":0.049509,"low":0.048091,"close":0.049232},{"date":"1980-06-09","open":0.049232,"high":0.049545,"low":0.048921,"close":0.049232},{"date":"1980-06-10","open":0.049582,"high":0.051328,"low":0.049034,"close":0.050242},{"date":"1980-06-11","open":0.050415,"high":0.051796,"low":0.049325,"close":0.050507},{"date":"1980-06-12","open":0.050676,"high":0.052366,"low":0.049867,"close":0.050771},{"date":"1980-06-13","open":0.050771,"high":0.05169,"low":0.0502,"close":0.051244},{"date":"1980-06-16","open":0.051382,"high":0.052255,"low":0.051213,"close":0.051913},{"date":"1980-06-17","open":0.052425,"high":0.054064,"low":0.052282,"close":0.053915},{"date":"1980-06-18","open":0.053915,"high":0.053915,"low":0.052623,"close":0.0534},{"date":"1980-06-19","open":0.052885,"high":0.053031,"low":0.052055,"close":0.052198},{"date":"1980-06-20","open":0.052872,"high":0.05332,"low":0.052872,"close":0.05317},{"date":"1980-06-23","open":0.05317,"high":0.05317,"low":0.052258,"close":0.052872},{"date":"1980-06-24","open":0.053222,"high":0.054688,"low":0.052925,"close":0.053621},{"date":"1980-06-25","open":0.053621,"high":0.054447,"low":0.053447,"close":0.054447},{"date":"1980-06-26","open":0.054447,"high":0.05493,"low":0.053993,"close":0.054622},{"date":"1980-06-27","open":0.054272,"high":0.054732,"low":0.053771,"close":0.054121},{"date":"1980-06-30","open":0.053771,"high":0.054688,"low":0.053597,"close":0.054202},{"date":"1980-07-01","open":0.054202,"high":0.054665,"low":0.053496,"close":0.053825},{"date":"1980-07-02","open":0.054179,"high":0.055358,"low":0.054026,"close":0.054333},{"date":"1980-07-03","open":0.053073,"high":0.053073,"low":0.052778,"close":0.052778},{"date":"1980-07-07","open":0.052778,"high":0.054167,"low":0.052142,"close":0.053993},{"date":"1980-07-08","open":0.054167,"high":0.054688,"low":0.053719,"close":0.053892},{"date":"1980-07-09","open":0.053892,"high":0.054385,"low":0.052872,"close":0.05316},{"date":"1980-07-10","open":0.05316,"high":0.054558,"low":0.052703,"close":0.053868},{"date":"1980-07-11","open":0.053719,"high":0.055097,"low":0.051887,"close":0.054054},{"date":"1980-07-14","open":0.054393,"high":0.056386,"low":0.0541,"close":0.055913},{"date":"1980-07-15","open":0.055762,"high":0.056098,"low":0.053665,"close":0.05506},{"date":"1980-07-16","open":0.055555,"high":0.057693,"low":0.055118,"close":0.056744},{"date":"1980-07-17","open":0.056744,"high":0.057361,"low":0.055991,"close":0.056153},{"date":"1980-07-18","open":0.056153,"high":0.056642,"low":0.053837,"close":0.054462},{"date":"1980-07-21","open":0.054462,"high":0.056641,"low":0.053992,"close":0.055919},{"date":"1980-07-22","open":0.055436,"high":0.055436,"low":0.053456,"close":0.05463},{"date":"1980-07-23","open":0.054468,"high":0.055593,"low":0.053824,"close":0.054811},{"date":"1980-07-24","open":0.054974,"high":0.056052,"low":0.054687,"close":0.055593},{"date":"1980-07-25","open":0.055593,"high":0.056234,"low":0.054974,"close":0.055118},{"date":"1980-07-28","open":0.055118,"high":0.057087,"low":0.054362,"close":0.05599},{"date":"1980-07-29","open":0.05599,"high":0.056642,"low":0.055436,"close":0.05608},{"date":"1980-07-30","open":0.05608,"high":0.056402,"low":0.054675,"close":0.054991},{"date":"1980-07-31","open":0.054991,"high":0.056009,"low":0.054991,"close":0.056009},{"date":"1980-08-01","open":0.055465,"high":0.055465,"low":0.054359,"close":0.054517},{"date":"1980-08-04","open":0.054359,"high":0.054892,"low":0.053726,"close":0.053726},{"date":"1980-08-05","open":0.053569,"high":0.054094,"low":0.053411,"close":0.053569},{"date":"1980-08-06","open":0.053569,"high":0.054359,"low":0.05274,"close":0.053837},{"date":"1980-08-07","open":0.053837,"high":0.055465,"low":0.053013,"close":0.055465},{"date":"1980-08-08","open":0.055623,"high":0.057764,"low":0.055088,"close":0.057445},{"date":"1980-08-11","open":0.057764,"high":0.058722,"low":0.057203,"close":0.058722},{"date":"1980-08-12","open":0.058783,"high":0.060521,"low":0.058218,"close":0.059731},{"date":"1980-08-13","open":0.059731,"high":0.059731,"low":0.058942,"close":0.059416},{"date":"1980-08-14","open":0.060636,"high":0.061881,"low":0.060636,"close":0.061558},{"date":"1980-08-15","open":0.062203,"high":0.064782,"low":0.061593,"close":0.063653},{"date":"1980-08-18","open":0.06317,"high":0.06317,"low":0.061434,"close":0.062043},{"date":"1980-08-19","open":0.062043,"high":0.062043,"low":0.060592,"close":0.060592},{"date":"1980-08-20","open":0.060269,"high":0.060269,"low":0.058083,"close":0.058242},{"date":"1980-08-21","open":0.057835,"high":0.059574,"low":0.056198,"close":0.058284},{"date":"1980-08-22","open":0.059833,"high":0.060722,"low":0.059833,"close":0.059833},{"date":"1980-08-25","open":0.060609,"high":0.062314,"low":0.060037,"close":0.061726},{"date":"1980-08-26","open":0.061419,"high":0.061419,"low":0.059933,"close":0.060693},{"date":"1980-08-27","open":0.060236,"high":0.061384,"low":0.059933,"close":0.061229},{"date":"1980-08-28","open":0.060919,"high":0.061505,"low":0.060144,"close":0.061191},{"date":"1980-08-29","open":0.060879,"high":0.060879,"low":0.059833,"close":0.060409},{"date":"1980-09-02","open":0.060096,"high":0.061275,"low":0.059627,"close":0.061275},{"date":"1980-09-03","open":0.061275,"high":0.062391,"low":0.061275,"close":0.062073},{"date":"1980-09-04","open":0.062391,"high":0.064138,"low":0.062391,"close":0.062391},{"date":"1980-09-05","open":0.06317,"high":0.064137,"low":0.06317,"close":0.064137},{"date":"1980-09-08","open":0.064137,"high":0.064968,"low":0.063315,"close":0.064296},{"date":"1980-09-09","open":0.064633,"high":0.065991,"low":0.064305,"close":0.064987},{"date":"1980-09-10","open":0.064815,"high":0.065642,"low":0.062687,"close":0.063976},{"date":"1980-09-11","open":0.063976,"high":0.065104,"low":0.062131,"close":0.063226},{"date":"1980-09-12","open":0.064321,"high":0.065887,"low":0.064321,"close":0.06573},{"date":"1980-09-15","open":0.066356,"high":0.067921,"low":0.065724,"close":0.067608},{"date":"1980-09-16","open":0.067608,"high":0.069173,"low":0.064803,"close":0.066611},{"date":"1980-09-17","open":0.066611,"high":0.066611,"low":0.064224,"close":0.065552},{"date":"1980-09-18","open":0.065104,"high":0.065706,"low":0.064068,"close":0.064955},{"date":"1980-09-19","open":0.064512,"high":0.065105,"low":0.062799,"close":0.064956},{"date":"1980-09-22","open":0.064512,"high":0.065104,"low":0.063476,"close":0.064216},{"date":"1980-09-23","open":0.06392,"high":0.066332,"low":0.063033,"close":0.065411},{"date":"1980-09-24","open":0.063875,"high":0.064484,"low":0.061879,"close":0.062779},{"date":"1980-09-25","open":0.062624,"high":0.063226,"low":0.062314,"close":0.063226},{"date":"1980-09-26","open":0.062757,"high":0.063366,"low":0.0626,"close":0.063208},{"date":"1980-09-29","open":0.06305,"high":0.063668,"low":0.061627,"close":0.063189},{"date":"1980-09-30","open":0.063189,"high":0.063987,"low":0.06226,"close":0.063208},{"date":"1980-10-01","open":0.063682,"high":0.067682,"low":0.063682,"close":0.067019},{"date":"1980-10-02","open":0.067657,"high":0.069616,"low":0.067657,"close":0.069616},{"date":"1980-10-03","open":0.069939,"high":0.070745,"low":0.069253,"close":0.069253},{"date":"1980-10-06","open":0.069253,"high":0.07026,"low":0.068933,"close":0.069093},{"date":"1980-10-07","open":0.068455,"high":0.069133,"low":0.068136,"close":0.068811},{"date":"1980-10-08","open":0.068136,"high":0.068933,"low":0.067,"close":0.068933},{"date":"1980-10-09","open":0.068933,"high":0.069777,"low":0.068775,"close":0.069616},{"date":"1980-10-10","open":0.069616,"high":0.071711,"low":0.069616,"close":0.071711},{"date":"1980-10-13","open":0.072473,"high":0.072861,"low":0.071975,"close":0.072473},{"date":"1980-10-14","open":0.072473,"high":0.072861,"low":0.071571,"close":0.072695},{"date":"1980-10-15","open":0.072861,"high":0.073363,"low":0.0719,"close":0.072473},{"date":"1980-10-16","open":0.071975,"high":0.07236,"low":0.071098,"close":0.071477},{"date":"1980-10-17","open":0.071477,"high":0.071975,"low":0.068751,"close":0.069114},{"date":"1980-10-20","open":0.068783,"high":0.068783,"low":0.067271,"close":0.068287},{"date":"1980-10-21","open":0.068287,"high":0.070993,"low":0.067956,"close":0.069803},{"date":"1980-10-22","open":0.069634,"high":0.070399,"low":0.069294,"close":0.069634},{"date":"1980-10-23","open":0.069464,"high":0.070227,"low":0.068902,"close":0.070035},{"date":"1980-10-24","open":0.070399,"high":0.075431,"low":0.070399,"close":0.074574},{"date":"1980-10-27","open":0.074219,"high":0.075946,"low":0.072769,"close":0.074855},{"date":"1980-10-28","open":0.074928,"high":0.076266,"low":0.073831,"close":0.074928},{"date":"1980-10-29","open":0.074928,"high":0.075292,"low":0.073913,"close":0.074638},{"date":"1980-10-30","open":0.074855,"high":0.076637,"low":0.074311,"close":0.076266},{"date":"1980-10-31","open":0.075893,"high":0.077273,"low":0.074081,"close":0.074265},{"date":"1980-11-03","open":0.073466,"high":0.073466,"low":0.071201,"close":0.071379},{"date":"1980-11-05","open":0.069712,"high":0.070742,"low":0.066082,"close":0.070742},{"date":"1980-11-06","open":0.070937,"high":0.071928,"low":0.070593,"close":0.071579},{"date":"1980-11-07","open":0.071579,"high":0.073094,"low":0.07123,"close":0.072034},{"date":"1980-11-10","open":0.072034,"high":0.073066,"low":0.071328,"close":0.072887},{"date":"1980-11-11","open":0.073276,"high":0.075775,"low":0.073276,"close":0.075407},{"date":"1980-11-12","open":0.075222,"high":0.075222,"low":0.073947,"close":0.074562},{"date":"1980-11-13","open":0.075219,"high":0.075764,"low":0.073929,"close":0.074713},{"date":"1980-11-14","open":0.075073,"high":0.078489,"low":0.0738,"close":0.076271},{"date":"1980-11-17","open":0.076271,"high":0.077946,"low":0.075843,"close":0.076924},{"date":"1980-11-18","open":0.076924,"high":0.08023,"low":0.075419,"close":0.079546},{"date":"1980-11-19","open":0.079901,"high":0.080967,"low":0.078126,"close":0.078473},{"date":"1980-11-20","open":0.078473,"high":0.079803,"low":0.077431,"close":0.079579},{"date":"1980-11-21","open":0.079579,"high":0.080283,"low":0.078214,"close":0.079706},{"date":"1980-11-24","open":0.07918,"high":0.080079,"low":0.078214,"close":0.079097},{"date":"1980-11-25","open":0.079097,"high":0.079546,"low":0.077951,"close":0.079546},{"date":"1980-11-26","open":0.079546,"high":0.080001,"low":0.078477,"close":0.080001},{"date":"1980-11-28","open":0.080001,"high":0.081998,"low":0.080001,"close":0.08176},{"date":"1980-12-01","open":0.082363,"high":0.084636,"low":0.082363,"close":0.084636},{"date":"1980-12-02","open":0.08445,"high":0.085467,"low":0.083581,"close":0.084079},{"date":"1980-12-03","open":0.08445,"high":0.084956,"low":0.083703,"close":0.084199},{"date":"1980-12-04","open":0.084199,"high":0.084956,"low":0.082295,"close":0.082295},{"date":"1980-12-05","open":0.082228,"high":0.082962,"low":0.081123,"close":0.081362},{"date":"1980-12-08","open":0.081474,"high":0.084492,"low":0.079986,"close":0.082761},{"date":"1980-12-09","open":0.082761,"high":0.083206,"low":0.080196,"close":0.080572},{"date":"1980-12-10","open":0.080572,"high":0.081498,"low":0.078726,"close":0.081118},{"date":"1980-12-11","open":0.080548,"high":0.082812,"low":0.07841,"close":0.079079},{"date":"1980-12-12","open":0.078506,"high":0.078988,"low":0.076663,"close":0.077418},{"date":"1980-12-15","open":0.077652,"high":0.07997,"low":0.077273,"close":0.077983},{"date":"1980-12-16","open":0.077983,"high":0.078704,"low":0.07622,"close":0.076923},{"date":"1980-12-17","open":0.076923,"high":0.076923,"low":0.074548,"close":0.075839},{"date":"1980-12-18","open":0.07622,"high":0.076982,"low":0.075076,"close":0.076285},{"date":"1980-12-19","open":0.076515,"high":0.076982,"low":0.075758,"close":0.076137},{"date":"1980-12-22","open":0.076054,"high":0.081325,"low":0.074265,"close":0.079045},{"date":"1980-12-23","open":0.079546,"high":0.087714,"low":0.077779,"close":0.085228},{"date":"1980-12-24","open":0.085228,"high":0.085582,"low":0.082866,"close":0.083686},{"date":"1980-12-26","open":0.083686,"high":0.084162,"low":0.083451,"close":0.083686},{"date":"1980-12-29","open":0.083686,"high":0.085357,"low":0.082395,"close":0.083452},{"date":"1980-12-30","open":0.083452,"high":0.083929,"low":0.082274,"close":0.083572},{"date":"1980-12-31","open":0.083572,"high":0.086677,"low":0.081922,"close":0.086429},{"date":"1981-01-02","open":0.087501,"high":0.090974,"low":0.087004,"close":0.090101},{"date":"1981-01-05","open":0.090199,"high":0.099433,"low":0.08844,"close":0.093926},{"date":"1981-01-06","open":0.094098,"high":0.096529,"low":0.090094,"close":0.092407},{"date":"1981-01-07","open":0.091399,"high":0.093408,"low":0.085122,"close":0.091645},{"date":"1981-01-08","open":0.091645,"high":0.091893,"low":0.088236,"close":0.088236},{"date":"1981-01-09","open":0.086899,"high":0.087132,"low":0.079285,"close":0.080404},{"date":"1981-01-12","open":0.081055,"high":0.083659,"low":0.079466,"close":0.081055},{"date":"1981-01-13","open":0.082135,"high":0.087101,"low":0.082135,"close":0.084987},{"date":"1981-01-14","open":0.084987,"high":0.086971,"low":0.084211,"close":0.086742},{"date":"1981-01-15","open":0.086742,"high":0.086971,"low":0.083985,"close":0.083985},{"date":"1981-01-16","open":0.083334,"high":0.08399,"low":0.078451,"close":0.08094},{"date":"1981-01-19","open":0.08094,"high":0.084211,"low":0.079962,"close":0.08377},{"date":"1981-01-20","open":0.08377,"high":0.085562,"low":0.082246,"close":0.083777},{"date":"1981-01-21","open":0.08278,"high":0.083671,"low":0.081782,"close":0.08278},{"date":"1981-01-22","open":0.08278,"high":0.084006,"low":0.082447,"close":0.083671},{"date":"1981-01-23","open":0.083557,"high":0.085228,"low":0.082892,"close":0.084775},{"date":"1981-01-26","open":0.084442,"high":0.084893,"low":0.082125,"close":0.083891},{"date":"1981-01-27","open":0.083891,"high":0.084893,"low":0.08278,"close":0.083001},{"date":"1981-01-28","open":0.083223,"high":0.084919,"low":0.082888,"close":0.08424},{"date":"1981-01-29","open":0.08424,"high":0.086112,"low":0.083561,"close":0.0854},{"date":"1981-01-30","open":0.084712,"high":0.085417,"low":0.082418,"close":0.082646},{"date":"1981-02-02","open":0.082646,"high":0.084034,"low":0.077825,"close":0.078473},{"date":"1981-02-03","open":0.078473,"high":0.079133,"low":0.074792,"close":0.078692},{"date":"1981-02-04","open":0.079736,"high":0.086539,"low":0.079514,"close":0.086293},{"date":"1981-02-05","open":0.087571,"high":0.090043,"low":0.086112,"close":0.088093},{"date":"1981-02-06","open":0.087848,"high":0.090973,"low":0.086912,"close":0.090973},{"date":"1981-02-09","open":0.090973,"high":0.092697,"low":0.090028,"close":0.091995},{"date":"1981-02-10","open":0.091645,"high":0.091902,"low":0.088936,"close":0.089186},{"date":"1981-02-11","open":0.089186,"high":0.091293,"low":0.08844,"close":0.090529},{"date":"1981-02-12","open":0.090783,"high":0.092697,"low":0.090783,"close":0.092347},{"date":"1981-02-13","open":0.09233,"high":0.09233,"low":0.090909,"close":0.09162},{"date":"1981-02-17","open":0.090846,"high":0.092607,"low":0.087154,"close":0.091293},{"date":"1981-02-18","open":0.091293,"high":0.093215,"low":0.089889,"close":0.09162},{"date":"1981-02-19","open":0.090909,"high":0.091955,"low":0.089944,"close":0.090457},{"date":"1981-02-20","open":0.090199,"high":0.090555,"low":0.087641,"close":0.087641},{"date":"1981-02-23","open":0.087396,"high":0.087396,"low":0.084478,"close":0.086196},{"date":"1981-02-24","open":0.085725,"high":0.087432,"low":0.08424,"close":0.08424},{"date":"1981-02-25","open":0.08424,"high":0.085275,"low":0.082541,"close":0.082992},{"date":"1981-02-26","open":0.082992,"high":0.084359,"low":0.081758,"close":0.082882},{"date":"1981-02-27","open":0.08424,"high":0.086278,"low":0.083334,"close":0.085015},{"date":"1981-03-02","open":0.084893,"high":0.085562,"low":0.081863,"close":0.082508},{"date":"1981-03-03","open":0.083152,"high":0.084442,"low":0.080754,"close":0.082486},{"date":"1981-03-04","open":0.082486,"high":0.083614,"low":0.081222,"close":0.081854},{"date":"1981-03-05","open":0.080906,"high":0.080906,"low":0.078876,"close":0.079642},{"date":"1981-03-06","open":0.078876,"high":0.080754,"low":0.078876,"close":0.080754},{"date":"1981-03-09","open":0.080754,"high":0.08217,"low":0.080128,"close":0.081854},{"date":"1981-03-10","open":0.08138,"high":0.082319,"low":0.080605,"close":0.08138},{"date":"1981-03-11","open":0.081693,"high":0.082319,"low":0.080915,"close":0.081693},{"date":"1981-03-12","open":0.081693,"high":0.082945,"low":0.079098,"close":0.080315},{"date":"1981-03-13","open":0.081836,"high":0.083662,"low":0.081079,"close":0.081983},{"date":"1981-03-16","open":0.081983,"high":0.084326,"low":0.081079,"close":0.08275},{"date":"1981-03-17","open":0.082586,"high":0.08349,"low":0.080354,"close":0.081972},{"date":"1981-03-18","open":0.081972,"high":0.085412,"low":0.079346,"close":0.083452},{"date":"1981-03-19","open":0.083452,"high":0.083747,"low":0.08138,"close":0.08138},{"date":"1981-03-20","open":0.080508,"high":0.080508,"low":0.076609,"close":0.077171},{"date":"1981-03-23","open":0.077171,"high":0.078574,"low":0.074759,"close":0.078574},{"date":"1981-03-24","open":0.079135,"high":0.080956,"low":0.078459,"close":0.080956},{"date":"1981-03-25","open":0.080956,"high":0.083379,"low":0.080258,"close":0.081941},{"date":"1981-03-26","open":0.080962,"high":0.080962,"low":0.078897,"close":0.080685},{"date":"1981-03-27","open":0.080685,"high":0.080685,"low":0.079173,"close":0.080128},{"date":"1981-03-30","open":0.080406,"high":0.080685,"low":0.080406,"close":0.080406},{"date":"1981-03-31","open":0.080685,"high":0.08152,"low":0.080001,"close":0.080553},{"date":"1981-04-01","open":0.080553,"high":0.082208,"low":0.07921,"close":0.080295},{"date":"1981-04-02","open":0.080295,"high":0.080837,"low":0.079363,"close":0.080295},{"date":"1981-04-03","open":0.080295,"high":0.08097,"low":0.078555,"close":0.079876},{"date":"1981-04-06","open":0.079602,"high":0.080962,"low":0.078125,"close":0.080406},{"date":"1981-04-07","open":0.078459,"high":0.079135,"low":0.076414,"close":0.07818},{"date":"1981-04-08","open":0.077903,"high":0.078574,"low":0.076233,"close":0.077068},{"date":"1981-04-09","open":0.077068,"high":0.079135,"low":0.076511,"close":0.078459},{"date":"1981-04-10","open":0.078737,"high":0.082222,"low":0.078737,"close":0.08152},{"date":"1981-04-13","open":0.08152,"high":0.082076,"low":0.080553,"close":0.080553},{"date":"1981-04-14","open":0.080553,"high":0.081241,"low":0.077961,"close":0.077961},{"date":"1981-04-15","open":0.077961,"high":0.078782,"low":0.07704,"close":0.078125},{"date":"1981-04-16","open":0.078017,"high":0.079631,"low":0.076749,"close":0.078179},{"date":"1981-04-20","open":0.077543,"high":0.079395,"low":0.076392,"close":0.076918},{"date":"1981-04-21","open":0.07718,"high":0.078755,"low":0.076562,"close":0.078125},{"date":"1981-04-22","open":0.078125,"high":0.079805,"low":0.076894,"close":0.077505},{"date":"1981-04-23","open":0.076894,"high":0.079717,"low":0.07545,"close":0.079094},{"date":"1981-04-24","open":0.078481,"high":0.078729,"low":0.076372,"close":0.078729},{"date":"1981-04-27","open":0.078729,"high":0.078729,"low":0.076372,"close":0.076372},{"date":"1981-04-28","open":0.076372,"high":0.078481,"low":0.07554,"close":0.077216},{"date":"1981-04-29","open":0.077216,"high":0.078432,"low":0.075872,"close":0.077057},{"date":"1981-04-30","open":0.07828,"high":0.082451,"low":0.077505,"close":0.082451},{"date":"1981-05-01","open":0.082451,"high":0.082984,"low":0.079687,"close":0.080208},{"date":"1981-05-04","open":0.079805,"high":0.081783,"low":0.078755,"close":0.080707},{"date":"1981-05-05","open":0.080707,"high":0.084092,"low":0.080707,"close":0.084092},{"date":"1981-05-06","open":0.084092,"high":0.086068,"low":0.084092,"close":0.085517},{"date":"1981-05-07","open":0.084966,"high":0.085692,"low":0.083311,"close":0.084023},{"date":"1981-05-08","open":0.083311,"high":0.084414,"low":0.079512,"close":0.081647},{"date":"1981-05-11","open":0.081647,"high":0.081647,"low":0.08058,"close":0.08058},{"date":"1981-05-12","open":0.080313,"high":0.080977,"low":0.078337,"close":0.078602},{"date":"1981-05-13","open":0.077344,"high":0.078386,"low":0.076213,"close":0.077247},{"date":"1981-05-14","open":0.077247,"high":0.07928,"low":0.076471,"close":0.076471},{"date":"1981-05-15","open":0.07673,"high":0.077505,"low":0.076126,"close":0.077505},{"date":"1981-05-18","open":0.07828,"high":0.079571,"low":0.077664,"close":0.079313},{"date":"1981-05-19","open":0.079313,"high":0.080208,"low":0.07828,"close":0.080208},{"date":"1981-05-20","open":0.079687,"high":0.08033,"low":0.078797,"close":0.078797},{"date":"1981-05-21","open":0.078797,"high":0.079948,"low":0.077407,"close":0.079948},{"date":"1981-05-22","open":0.079948,"high":0.081379,"low":0.078797,"close":0.080728},{"date":"1981-05-26","open":0.080728,"high":0.081903,"low":0.079948,"close":0.081379},{"date":"1981-05-27","open":0.081379,"high":0.082952,"low":0.080728,"close":0.081768},{"date":"1981-05-28","open":0.081768,"high":0.082288,"low":0.080349,"close":0.080992},{"date":"1981-05-29","open":0.080349,"high":0.080865,"low":0.079205,"close":0.080087},{"date":"1981-06-01","open":0.079833,"high":0.079833,"low":0.077566,"close":0.07782},{"date":"1981-06-02","open":0.07782,"high":0.080603,"low":0.077311,"close":0.078432},{"date":"1981-06-03","open":0.07792,"high":0.07792,"low":0.07646,"close":0.077311},{"date":"1981-06-04","open":0.077311,"high":0.077311,"low":0.075702,"close":0.075702},{"date":"1981-06-05","open":0.075702,"high":0.076548,"low":0.074946,"close":0.075531},{"date":"1981-06-08","open":0.075531,"high":0.079543,"low":0.075277,"close":0.078906},{"date":"1981-06-09","open":0.078906,"high":0.079805,"low":0.077505,"close":0.078646},{"date":"1981-06-10","open":0.078646,"high":0.08033,"low":0.077505,"close":0.079166},{"date":"1981-06-11","open":0.079687,"high":0.080593,"low":0.079055,"close":0.080593},{"date":"1981-06-12","open":0.080593,"high":0.080855,"low":0.079427,"close":0.080855},{"date":"1981-06-15","open":0.080855,"high":0.081903,"low":0.080208,"close":0.081248},{"date":"1981-06-16","open":0.081248,"high":0.082952,"low":0.080603,"close":0.082952},{"date":"1981-06-17","open":0.082169,"high":0.082837,"low":0.080855,"close":0.082837},{"date":"1981-06-18","open":0.082837,"high":0.08545,"low":0.081903,"close":0.084633},{"date":"1981-06-19","open":0.083825,"high":0.085974,"low":0.080295,"close":0.081656},{"date":"1981-06-22","open":0.081656,"high":0.083786,"low":0.080423,"close":0.083064},{"date":"1981-06-23","open":0.083064,"high":0.083786,"low":0.082503,"close":0.083064},{"date":"1981-06-24","open":0.083064,"high":0.084636,"low":0.082784,"close":0.084636},{"date":"1981-06-25","open":0.084352,"high":0.084352,"low":0.083786,"close":0.084352},{"date":"1981-06-26","open":0.084918,"high":0.086617,"low":0.084918,"close":0.086334},{"date":"1981-06-29","open":0.087091,"high":0.088438,"low":0.08652,"close":0.086805},{"date":"1981-06-30","open":0.087573,"high":0.091145,"low":0.087573,"close":0.088355},{"date":"1981-07-01","open":0.088355,"high":0.090324,"low":0.086805,"close":0.087947},{"date":"1981-07-02","open":0.087947,"high":0.087947,"low":0.085136,"close":0.085692},{"date":"1981-07-06","open":0.085136,"high":0.085136,"low":0.080423,"close":0.081104},{"date":"1981-07-07","open":0.081104,"high":0.081656,"low":0.078938,"close":0.08097},{"date":"1981-07-08","open":0.08097,"high":0.082759,"low":0.08097,"close":0.08097},{"date":"1981-07-09","open":0.080423,"high":0.080423,"low":0.078125,"close":0.079876},{"date":"1981-07-10","open":0.079876,"high":0.080697,"low":0.07921,"close":0.079876},{"date":"1981-07-13","open":0.079876,"high":0.079876,"low":0.078668,"close":0.078938},{"date":"1981-07-14","open":0.078125,"high":0.078125,"low":0.073573,"close":0.075865},{"date":"1981-07-15","open":0.075865,"high":0.076941,"low":0.073643,"close":0.073643},{"date":"1981-07-16","open":0.07471,"high":0.075865,"low":0.07471,"close":0.075243},{"date":"1981-07-17","open":0.075243,"high":0.076403,"low":0.074976,"close":0.07551},{"date":"1981-07-20","open":0.076134,"high":0.078234,"low":0.075327,"close":0.07704},{"date":"1981-07-21","open":0.076226,"high":0.076226,"low":0.075413,"close":0.075413},{"date":"1981-07-22","open":0.075413,"high":0.079953,"low":0.075413,"close":0.079382},{"date":"1981-07-23","open":0.079382,"high":0.081812,"low":0.078691,"close":0.079823},{"date":"1981-07-24","open":0.079823,"high":0.081812,"low":0.078408,"close":0.081095},{"date":"1981-07-27","open":0.081095,"high":0.083124,"low":0.080524,"close":0.082388},{"date":"1981-07-28","open":0.082388,"high":0.082965,"low":0.081666,"close":0.082237},{"date":"1981-07-29","open":0.082808,"high":0.082808,"low":0.08138,"close":0.08138},{"date":"1981-07-30","open":0.08138,"high":0.08138,"low":0.077518,"close":0.080685},{"date":"1981-07-31","open":0.080685,"high":0.083064,"low":0.080685,"close":0.082354},{"date":"1981-08-03","open":0.082354,"high":0.084023,"low":0.081656,"close":0.083311},{"date":"1981-08-04","open":0.083311,"high":0.085309,"low":0.082484,"close":0.083587},{"date":"1981-08-05","open":0.083311,"high":0.083311,"low":0.082759,"close":0.083036},{"date":"1981-08-06","open":0.083036,"high":0.083311,"low":0.08138,"close":0.082611},{"date":"1981-08-07","open":0.082611,"high":0.083863,"low":0.08097,"close":0.082208},{"date":"1981-08-10","open":0.082208,"high":0.084414,"low":0.082208,"close":0.083863},{"date":"1981-08-11","open":0.083863,"high":0.084966,"low":0.082465,"close":0.08355},{"date":"1981-08-12","open":0.084092,"high":0.085517,"low":0.083397,"close":0.085517},{"date":"1981-08-13","open":0.085517,"high":0.086991,"low":0.085517,"close":0.086248},{"date":"1981-08-14","open":0.086803,"high":0.089517,"low":0.086068,"close":0.088197},{"date":"1981-08-17","open":0.087641,"high":0.088397,"low":0.086248,"close":0.086991},{"date":"1981-08-18","open":0.086991,"high":0.088313,"low":0.08587,"close":0.087748},{"date":"1981-08-19","open":0.087748,"high":0.088313,"low":0.085309,"close":0.087552},{"date":"1981-08-20","open":0.087552,"high":0.088672,"low":0.086803,"close":0.087915},{"date":"1981-08-21","open":0.087915,"high":0.088957,"low":0.086248,"close":0.086991},{"date":"1981-08-24","open":0.086991,"high":0.088807,"low":0.082503,"close":0.08395},{"date":"1981-08-25","open":0.084693,"high":0.08603,"low":0.083252,"close":0.083828},{"date":"1981-08-26","open":0.082965,"high":0.082965,"low":0.080238,"close":0.080238},{"date":"1981-08-27","open":0.080238,"high":0.081951,"low":0.07954,"close":0.081666},{"date":"1981-08-28","open":0.081666,"high":0.082522,"low":0.081095,"close":0.081666},{"date":"1981-08-31","open":0.081666,"high":0.082676,"low":0.08039,"close":0.0821},{"date":"1981-09-01","open":0.081524,"high":0.082252,"low":0.080238,"close":0.081524},{"date":"1981-09-02","open":0.081524,"high":0.0821,"low":0.079257,"close":0.08039},{"date":"1981-09-03","open":0.079823,"high":0.079823,"low":0.076891,"close":0.078125},{"date":"1981-09-04","open":0.078239,"high":0.079637,"low":0.077097,"close":0.078474},{"date":"1981-09-08","open":0.077602,"high":0.078301,"low":0.07605,"close":0.077421},{"date":"1981-09-09","open":0.077421,"high":0.079768,"low":0.076439,"close":0.078183},{"date":"1981-09-10","open":0.078183,"high":0.079927,"low":0.076915,"close":0.079219},{"date":"1981-09-11","open":0.078525,"high":0.080524,"low":0.076609,"close":0.077732},{"date":"1981-09-14","open":0.077732,"high":0.079257,"low":0.076891,"close":0.078691},{"date":"1981-09-15","open":0.078691,"high":0.080956,"low":0.077452,"close":0.080956},{"date":"1981-09-16","open":0.080956,"high":0.082237,"low":0.07954,"close":0.080524},{"date":"1981-09-17","open":0.081236,"high":0.081962,"low":0.08066,"close":0.08138},{"date":"1981-09-18","open":0.08138,"high":0.083579,"low":0.08138,"close":0.082252},{"date":"1981-09-21","open":0.082252,"high":0.082993,"low":0.079219,"close":0.080218},{"date":"1981-09-22","open":0.080218,"high":0.083124,"low":0.078811,"close":0.082388},{"date":"1981-09-23","open":0.082252,"high":0.082993,"low":0.080218,"close":0.08138},{"date":"1981-09-24","open":0.08138,"high":0.082252,"low":0.08138,"close":0.081671},{"date":"1981-09-25","open":0.08138,"high":0.082114,"low":0.07778,"close":0.079346},{"date":"1981-09-28","open":0.079346,"high":0.081972,"low":0.078764,"close":0.080647},{"date":"1981-09-29","open":0.080647,"high":0.086219,"low":0.079219,"close":0.084693},{"date":"1981-09-30","open":0.084693,"high":0.086997,"low":0.082808,"close":0.086234},{"date":"1981-10-01","open":0.086234,"high":0.087573,"low":0.084918,"close":0.086805},{"date":"1981-10-02","open":0.086805,"high":0.088807,"low":0.085028,"close":0.087276},{"date":"1981-10-05","open":0.087276,"high":0.089802,"low":0.085797,"close":0.087169},{"date":"1981-10-06","open":0.087169,"high":0.088,"low":0.085175,"close":0.086533},{"date":"1981-10-07","open":0.085818,"high":0.085818,"low":0.083246,"close":0.083779},{"date":"1981-10-08","open":0.083098,"high":0.084163,"low":0.081903,"close":0.083484},{"date":"1981-10-09","open":0.083484,"high":0.08522,"low":0.082288,"close":0.083336},{"date":"1981-10-12","open":0.083336,"high":0.084691,"low":0.082816,"close":0.083484},{"date":"1981-10-13","open":0.083626,"high":0.083626,"low":0.082041,"close":0.082569},{"date":"1981-10-14","open":0.082569,"high":0.08545,"low":0.082041,"close":0.084744},{"date":"1981-10-15","open":0.084207,"high":0.084207,"low":0.082713,"close":0.082713},{"date":"1981-10-16","open":0.082713,"high":0.083934,"low":0.082713,"close":0.082713},{"date":"1981-10-19","open":0.082713,"high":0.082713,"low":0.08138,"close":0.082713},{"date":"1981-10-20","open":0.082713,"high":0.085554,"low":0.082451,"close":0.084852},{"date":"1981-10-21","open":0.084852,"high":0.085115,"low":0.082569,"close":0.082569},{"date":"1981-10-22","open":0.083246,"high":0.084744,"low":0.082713,"close":0.082713},{"date":"1981-10-23","open":0.084092,"high":0.085345,"low":0.083008,"close":0.08355},{"date":"1981-10-26","open":0.08355,"high":0.085517,"low":0.083008,"close":0.085246},{"date":"1981-10-27","open":0.085246,"high":0.087169,"low":0.084529,"close":0.086437},{"date":"1981-10-28","open":0.086437,"high":0.087169,"low":0.085345,"close":0.087169},{"date":"1981-10-29","open":0.087915,"high":0.090017,"low":0.087915,"close":0.088672},{"date":"1981-10-30","open":0.088672,"high":0.090296,"low":0.087169,"close":0.087729},{"date":"1981-11-02","open":0.086533,"high":0.0944,"low":0.085115,"close":0.093042},{"date":"1981-11-03","open":0.092775,"high":0.092775,"low":0.089918,"close":0.092008},{"date":"1981-11-04","open":0.092008,"high":0.095217,"low":0.091198,"close":0.092818},{"date":"1981-11-05","open":0.092818,"high":0.095217,"low":0.090934,"close":0.092775},{"date":"1981-11-06","open":0.092775,"high":0.094898,"low":0.091471,"close":0.094898},{"date":"1981-11-09","open":0.094619,"high":0.09625,"low":0.093797,"close":0.095414},{"date":"1981-11-10","open":0.095414,"high":0.096243,"low":0.094569,"close":0.094569},{"date":"1981-11-11","open":0.095678,"high":0.096518,"low":0.095678,"close":0.095678},{"date":"1981-11-12","open":0.095678,"high":0.097658,"low":0.095113,"close":0.097658},{"date":"1981-11-13","open":0.097658,"high":0.099402,"low":0.095113,"close":0.097661},{"date":"1981-11-16","open":0.097366,"high":0.102877,"low":0.096786,"close":0.09945},{"date":"1981-11-17","open":0.09945,"high":0.102566,"low":0.098545,"close":0.102566},{"date":"1981-11-18","open":0.102566,"high":0.102566,"low":0.097072,"close":0.09736},{"date":"1981-11-19","open":0.09736,"high":0.098245,"low":0.096486,"close":0.097072},{"date":"1981-11-20","open":0.097072,"high":0.098541,"low":0.095911,"close":0.097661},{"date":"1981-11-23","open":0.098241,"high":0.101143,"low":0.096518,"close":0.097088},{"date":"1981-11-24","open":0.097088,"high":0.099088,"low":0.094853,"close":0.096522},{"date":"1981-11-25","open":0.097658,"high":0.100277,"low":0.097658,"close":0.100277},{"date":"1981-11-27","open":0.100277,"high":0.100857,"low":0.097658,"close":0.098518},{"date":"1981-11-30","open":0.098518,"high":0.102018,"low":0.098228,"close":0.101115},{"date":"1981-12-01","open":0.100228,"high":0.102018,"low":0.099088,"close":0.101437},{"date":"1981-12-02","open":0.101437,"high":0.102351,"low":0.097939,"close":0.101437},{"date":"1981-12-03","open":0.100857,"high":0.101766,"low":0.100277,"close":0.10118},{"date":"1981-12-04","open":0.099982,"high":0.099982,"low":0.095678,"close":0.097088},{"date":"1981-12-07","open":0.096798,"high":0.099414,"low":0.094293,"close":0.098541},{"date":"1981-12-08","open":0.098541,"high":0.100349,"low":0.097946,"close":0.097946},{"date":"1981-12-09","open":0.097946,"high":0.099414,"low":0.097071,"close":0.098527},{"date":"1981-12-10","open":0.099414,"high":0.102138,"low":0.099126,"close":0.100297},{"date":"1981-12-11","open":0.100297,"high":0.10118,"low":0.100297,"close":0.10118},{"date":"1981-12-14","open":0.1021,"high":0.105262,"low":0.100618,"close":0.101541},{"date":"1981-12-15","open":0.101541,"high":0.103083,"low":0.099436,"close":0.102138},{"date":"1981-12-16","open":0.102138,"high":0.102138,"low":0.099126,"close":0.1},{"date":"1981-12-17","open":0.099126,"high":0.100027,"low":0.097661,"close":0.099436},{"date":"1981-12-18","open":0.097946,"high":0.098821,"low":0.095391,"close":0.097655},{"date":"1981-12-21","open":0.096798,"high":0.097658,"low":0.094853,"close":0.096243},{"date":"1981-12-22","open":0.095414,"high":0.095974,"low":0.094569,"close":0.095974},{"date":"1981-12-23","open":0.09569,"high":0.097368,"low":0.094569,"close":0.096518},{"date":"1981-12-24","open":0.096518,"high":0.097088,"low":0.095678,"close":0.097088},{"date":"1981-12-28","open":0.097658,"high":0.098518,"low":0.095154,"close":0.095974},{"date":"1981-12-29","open":0.095154,"high":0.095154,"low":0.090934,"close":0.093277},{"date":"1981-12-30","open":0.093277,"high":0.093824,"low":0.090397,"close":0.092273},{"date":"1981-12-31","open":0.091471,"high":0.091471,"low":0.08724,"close":0.088544},{"date":"1982-01-04","open":0.089258,"high":0.092008,"low":0.089258,"close":0.091471},{"date":"1982-01-05","open":0.091471,"high":0.094872,"low":0.088049,"close":0.091034},{"date":"1982-01-06","open":0.089381,"high":0.095882,"low":0.087169,"close":0.08973},{"date":"1982-01-07","open":0.090017,"high":0.095045,"low":0.089241,"close":0.089241},{"date":"1982-01-08","open":0.090078,"high":0.092565,"low":0.088551,"close":0.091483},{"date":"1982-01-11","open":0.091483,"high":0.092278,"low":0.088551,"close":0.089308},{"date":"1982-01-12","open":0.088479,"high":0.092429,"low":0.086347,"close":0.091839},{"date":"1982-01-13","open":0.091839,"high":0.092667,"low":0.088518,"close":0.090098},{"date":"1982-01-14","open":0.090098,"high":0.09091,"low":0.087947,"close":0.088237},{"date":"1982-01-15","open":0.089876,"high":0.093261,"low":0.089876,"close":0.090679},{"date":"1982-01-18","open":0.090679,"high":0.093218,"low":0.090098,"close":0.092378},{"date":"1982-01-19","open":0.091554,"high":0.092714,"low":0.089947,"close":0.091319},{"date":"1982-01-20","open":0.091319,"high":0.093589,"low":0.090518,"close":0.093009},{"date":"1982-01-21","open":0.093009,"high":0.09475,"low":0.090583,"close":0.091426},{"date":"1982-01-22","open":0.091426,"high":0.091991,"low":0.088479,"close":0.090583},{"date":"1982-01-25","open":0.08973,"high":0.092134,"low":0.088112,"close":0.088878},{"date":"1982-01-26","open":0.088878,"high":0.091259,"low":0.086803,"close":0.091259},{"date":"1982-01-27","open":0.091259,"high":0.091554,"low":0.089088,"close":0.090451},{"date":"1982-01-28","open":0.090743,"high":0.09417,"low":0.088397,"close":0.090922},{"date":"1982-01-29","open":0.090483,"high":0.093517,"low":0.08824,"close":0.091958},{"date":"1982-02-01","open":0.091958,"high":0.096575,"low":0.090124,"close":0.094694},{"date":"1982-02-02","open":0.094694,"high":0.095483,"low":0.093893,"close":0.094157},{"date":"1982-02-03","open":0.094157,"high":0.095739,"low":0.092545,"close":0.094378},{"date":"1982-02-04","open":0.094647,"high":0.096286,"low":0.093083,"close":0.0944},{"date":"1982-02-05","open":0.0944,"high":0.096286,"low":0.093083,"close":0.094694},{"date":"1982-02-08","open":0.094157,"high":0.095739,"low":0.092008,"close":0.093555},{"date":"1982-02-09","open":0.093008,"high":0.093797,"low":0.090269,"close":0.091639},{"date":"1982-02-10","open":0.092415,"high":0.094009,"low":0.091034,"close":0.092888},{"date":"1982-02-11","open":0.092888,"high":0.097947,"low":0.092888,"close":0.093448},{"date":"1982-02-12","open":0.093724,"high":0.095391,"low":0.092923,"close":0.093761},{"date":"1982-02-16","open":0.093487,"high":0.095113,"low":0.09265,"close":0.092923},{"date":"1982-02-17","open":0.092923,"high":0.095129,"low":0.09265,"close":0.094316},{"date":"1982-02-18","open":0.094043,"high":0.094853,"low":0.091916,"close":0.093761},{"date":"1982-02-19","open":0.093761,"high":0.096798,"low":0.093487,"close":0.094316},{"date":"1982-02-22","open":0.094316,"high":0.096534,"low":0.093246,"close":0.095974},{"date":"1982-02-23","open":0.094043,"high":0.094043,"low":0.092136,"close":0.093487},{"date":"1982-02-24","open":0.093487,"high":0.093487,"low":0.087862,"close":0.087862},{"date":"1982-02-25","open":0.087153,"high":0.087944,"low":0.084843,"close":0.086548},{"date":"1982-02-26","open":0.086548,"high":0.08724,"low":0.08418,"close":0.085094},{"date":"1982-03-01","open":0.08443,"high":0.084937,"low":0.079541,"close":0.081256},{"date":"1982-03-02","open":0.080649,"high":0.081866,"low":0.077281,"close":0.080073},{"date":"1982-03-03","open":0.080426,"high":0.081627,"low":0.078507,"close":0.081022},{"date":"1982-03-04","open":0.080533,"high":0.081744,"low":0.07957,"close":0.080164},{"date":"1982-03-05","open":0.080164,"high":0.081015,"low":0.078363,"close":0.079679},{"date":"1982-03-08","open":0.079679,"high":0.081629,"low":0.076596,"close":0.079409},{"date":"1982-03-09","open":0.079409,"high":0.081631,"low":0.07627,"close":0.07746},{"date":"1982-03-10","open":0.077934,"high":0.079463,"low":0.076813,"close":0.077609},{"date":"1982-03-11","open":0.077609,"high":0.079358,"low":0.076264,"close":0.077934},{"date":"1982-03-12","open":0.077934,"high":0.078507,"low":0.074475,"close":0.075173},{"date":"1982-03-15","open":0.075717,"high":0.07627,"low":0.075014,"close":0.075796},{"date":"1982-03-16","open":0.076036,"high":0.077074,"low":0.076036,"close":0.076511},{"date":"1982-03-17","open":0.076511,"high":0.077934,"low":0.075173,"close":0.076583},{"date":"1982-03-18","open":0.076583,"high":0.07737,"low":0.075262,"close":0.075723},{"date":"1982-03-19","open":0.075957,"high":0.076645,"low":0.075423,"close":0.076184},{"date":"1982-03-22","open":0.076418,"high":0.077574,"low":0.07535,"close":0.077028},{"date":"1982-03-23","open":0.077486,"high":0.080232,"low":0.075883,"close":0.078077},{"date":"1982-03-24","open":0.078308,"high":0.079902,"low":0.077764,"close":0.077993},{"date":"1982-03-25","open":0.077993,"high":0.080113,"low":0.077764,"close":0.079317},{"date":"1982-03-26","open":0.079317,"high":0.080686,"low":0.078077,"close":0.079652},{"date":"1982-03-29","open":0.079652,"high":0.081964,"low":0.079418,"close":0.081496},{"date":"1982-03-30","open":0.081496,"high":0.08492,"low":0.081266,"close":0.084309},{"date":"1982-03-31","open":0.084309,"high":0.087353,"low":0.082652,"close":0.0851},{"date":"1982-04-01","open":0.0851,"high":0.08782,"low":0.083676,"close":0.087193},{"date":"1982-04-02","open":0.087193,"high":0.088121,"low":0.084224,"close":0.086423},{"date":"1982-04-05","open":0.086197,"high":0.086809,"low":0.083769,"close":0.084957},{"date":"1982-04-06","open":0.084496,"high":0.085712,"low":0.08207,"close":0.082652},{"date":"1982-04-07","open":0.082879,"high":0.085336,"low":0.08172,"close":0.08473},{"date":"1982-04-08","open":0.084957,"high":0.087657,"low":0.084957,"close":0.087035},{"date":"1982-04-12","open":0.086655,"high":0.088261,"low":0.084281,"close":0.086207},{"date":"1982-04-13","open":0.086207,"high":0.087035,"low":0.085616,"close":0.086434},{"date":"1982-04-14","open":0.086434,"high":0.087708,"low":0.085616,"close":0.087103},{"date":"1982-04-15","open":0.087103,"high":0.089521,"low":0.086288,"close":0.088676},{"date":"1982-04-16","open":0.088676,"high":0.089743,"low":0.087849,"close":0.088295},{"date":"1982-04-19","open":0.088295,"high":0.089572,"low":0.087694,"close":0.088514},{"date":"1982-04-20","open":0.088514,"high":0.090476,"low":0.087849,"close":0.089124},{"date":"1982-04-21","open":0.089352,"high":0.091923,"low":0.089352,"close":0.091239},{"date":"1982-04-22","open":0.091697,"high":0.097181,"low":0.091697,"close":0.096239},{"date":"1982-04-23","open":0.096014,"high":0.097424,"low":0.093986,"close":0.094908},{"date":"1982-04-26","open":0.094908,"high":0.097197,"low":0.09359,"close":0.096517},{"date":"1982-04-27","open":0.096517,"high":0.097427,"low":0.093418,"close":0.093644},{"date":"1982-04-28","open":0.092753,"high":0.092753,"low":0.090301,"close":0.090966},{"date":"1982-04-29","open":0.090966,"high":0.094534,"low":0.089687,"close":0.094089},{"date":"1982-04-30","open":0.093644,"high":0.093644,"low":0.092122,"close":0.092753},{"date":"1982-05-03","open":0.092527,"high":0.092527,"low":0.091456,"close":0.091898},{"date":"1982-05-04","open":0.091898,"high":0.092122,"low":0.089847,"close":0.09006},{"date":"1982-05-05","open":0.09006,"high":0.091758,"low":0.088294,"close":0.089947},{"date":"1982-05-06","open":0.089947,"high":0.09102,"low":0.087083,"close":0.088058},{"date":"1982-05-07","open":0.088058,"high":0.088839,"low":0.086255,"close":0.086808},{"date":"1982-05-10","open":0.086596,"high":0.087155,"low":0.086391,"close":0.087155},{"date":"1982-05-11","open":0.086735,"high":0.087299,"low":0.084845,"close":0.087299},{"date":"1982-05-12","open":0.087299,"high":0.088447,"low":0.086877,"close":0.08802},{"date":"1982-05-13","open":0.08802,"high":0.089792,"low":0.086804,"close":0.08854},{"date":"1982-05-14","open":0.089134,"high":0.090347,"low":0.085638,"close":0.087252},{"date":"1982-05-17","open":0.087252,"high":0.088295,"low":0.086662,"close":0.087849},{"date":"1982-05-18","open":0.087849,"high":0.088455,"low":0.086507,"close":0.086733},{"date":"1982-05-19","open":0.086733,"high":0.08884,"low":0.085701,"close":0.087331},{"date":"1982-05-20","open":0.087331,"high":0.089692,"low":0.087331,"close":0.089692},{"date":"1982-05-21","open":0.089692,"high":0.090825,"low":0.088228,"close":0.090194},{"date":"1982-05-24","open":0.090194,"high":0.091056,"low":0.089743,"close":0.091056},{"date":"1982-05-25","open":0.091056,"high":0.092348,"low":0.090825,"close":0.091697},{"date":"1982-05-26","open":0.091697,"high":0.093007,"low":0.089231,"close":0.090496},{"date":"1982-05-27","open":0.090496,"high":0.09073,"low":0.087413,"close":0.088322},{"date":"1982-05-28","open":0.088322,"high":0.09027,"low":0.087867,"close":0.089634},{"date":"1982-06-01","open":0.089634,"high":0.090324,"low":0.087178,"close":0.087779},{"date":"1982-06-02","open":0.087552,"high":0.08816,"low":0.086507,"close":0.086952},{"date":"1982-06-03","open":0.086803,"high":0.088354,"low":0.086216,"close":0.087541},{"date":"1982-06-04","open":0.087541,"high":0.088354,"low":0.085777,"close":0.086803},{"date":"1982-06-07","open":0.086803,"high":0.088455,"low":0.085259,"close":0.085842},{"date":"1982-06-08","open":0.086288,"high":0.087552,"low":0.086288,"close":0.086288},{"date":"1982-06-09","open":0.086507,"high":0.087552,"low":0.085918,"close":0.087331},{"date":"1982-06-10","open":0.087779,"high":0.088903,"low":0.087178,"close":0.088903},{"date":"1982-06-11","open":0.087694,"high":0.087912,"low":0.085371,"close":0.086732},{"date":"1982-06-14","open":0.086732,"high":0.087912,"low":0.085152,"close":0.086295},{"date":"1982-06-15","open":0.086295,"high":0.086517,"low":0.084503,"close":0.085371},{"date":"1982-06-16","open":0.085371,"high":0.085801,"low":0.084039,"close":0.084255},{"date":"1982-06-17","open":0.084255,"high":0.085664,"low":0.083494,"close":0.085105},{"date":"1982-06-18","open":0.085105,"high":0.086092,"low":0.083587,"close":0.085237},{"date":"1982-06-21","open":0.085237,"high":0.086309,"low":0.082955,"close":0.084006},{"date":"1982-06-22","open":0.084552,"high":0.085664,"low":0.084338,"close":0.085664},{"date":"1982-06-23","open":0.085664,"high":0.086092,"low":0.08413,"close":0.08413},{"date":"1982-06-24","open":0.08476,"high":0.089144,"low":0.084213,"close":0.089144},{"date":"1982-06-25","open":0.089144,"high":0.090158,"low":0.088085,"close":0.090158},{"date":"1982-06-28","open":0.09123,"high":0.09273,"low":0.089465,"close":0.090935},{"date":"1982-06-29","open":0.090729,"high":0.091915,"low":0.089465,"close":0.089677},{"date":"1982-06-30","open":0.089677,"high":0.089677,"low":0.087497,"close":0.088269},{"date":"1982-07-01","open":0.088626,"high":0.089784,"low":0.087368,"close":0.08851},{"date":"1982-07-02","open":0.08851,"high":0.090493,"low":0.087084,"close":0.088815},{"date":"1982-07-06","open":0.089252,"high":0.09045,"low":0.089252,"close":0.09045},{"date":"1982-07-07","open":0.09045,"high":0.091061,"low":0.08876,"close":0.08957},{"date":"1982-07-08","open":0.08957,"high":0.08957,"low":0.08502,"close":0.085664},{"date":"1982-07-09","open":0.084552,"high":0.08624,"low":0.082108,"close":0.083256},{"date":"1982-07-12","open":0.08335,"high":0.08335,"low":0.081381,"close":0.081787},{"date":"1982-07-13","open":0.081787,"high":0.083528,"low":0.081381,"close":0.0826},{"date":"1982-07-14","open":0.083412,"high":0.090652,"low":0.083412,"close":0.089264},{"date":"1982-07-15","open":0.089264,"high":0.090815,"low":0.088031,"close":0.088447},{"date":"1982-07-16","open":0.088447,"high":0.09312,"low":0.085472,"close":0.090264},{"date":"1982-07-19","open":0.090264,"high":0.093865,"low":0.088633,"close":0.091145},{"date":"1982-07-20","open":0.091145,"high":0.091701,"low":0.08903,"close":0.08957},{"date":"1982-07-21","open":0.08957,"high":0.08957,"low":0.086156,"close":0.08917},{"date":"1982-07-22","open":0.08917,"high":0.090821,"low":0.08523,"close":0.088669},{"date":"1982-07-23","open":0.08977,"high":0.093481,"low":0.088963,"close":0.091643},{"date":"1982-07-26","open":0.091643,"high":0.093429,"low":0.089573,"close":0.090729},{"date":"1982-07-27","open":0.089884,"high":0.090468,"low":0.086808,"close":0.087935},{"date":"1982-07-28","open":0.087935,"high":0.089682,"low":0.084974,"close":0.086947},{"date":"1982-07-29","open":0.086947,"high":0.094776,"low":0.086947,"close":0.094776},{"date":"1982-07-30","open":0.094135,"high":0.096777,"low":0.093503,"close":0.095255},{"date":"1982-08-02","open":0.095255,"high":0.096993,"low":0.093753,"close":0.09462},{"date":"1982-08-03","open":0.09462,"high":0.095487,"low":0.093563,"close":0.093993},{"date":"1982-08-04","open":0.093563,"high":0.094819,"low":0.089682,"close":0.090886},{"date":"1982-08-05","open":0.090886,"high":0.092753,"low":0.086807,"close":0.089185},{"date":"1982-08-06","open":0.089185,"high":0.095186,"low":0.086517,"close":0.090347},{"date":"1982-08-09","open":0.090966,"high":0.09359,"low":0.089185,"close":0.0898},{"date":"1982-08-10","open":0.0898,"high":0.091326,"low":0.088295,"close":0.089185},{"date":"1982-08-11","open":0.089185,"high":0.090697,"low":0.087397,"close":0.0898},{"date":"1982-08-12","open":0.090697,"high":0.092041,"low":0.089463,"close":0.090075},{"date":"1982-08-13","open":0.090075,"high":0.090966,"low":0.088136,"close":0.088578},{"date":"1982-08-16","open":0.088578,"high":0.094534,"low":0.08798,"close":0.091939},{"date":"1982-08-17","open":0.091758,"high":0.094819,"low":0.087641,"close":0.090564},{"date":"1982-08-18","open":0.089925,"high":0.093994,"low":0.086675,"close":0.089617},{"date":"1982-08-19","open":0.092031,"high":0.094621,"low":0.090909,"close":0.092602},{"date":"1982-08-20","open":0.093235,"high":0.094846,"low":0.090988,"close":0.091771},{"date":"1982-08-23","open":0.093343,"high":0.102588,"low":0.091686,"close":0.10016},{"date":"1982-08-24","open":0.10016,"high":0.102138,"low":0.097462,"close":0.098821},{"date":"1982-08-25","open":0.098821,"high":0.100369,"low":0.095942,"close":0.097659},{"date":"1982-08-26","open":0.097659,"high":0.099006,"low":0.092263,"close":0.096506},{"date":"1982-08-27","open":0.096506,"high":0.09824,"low":0.091821,"close":0.091821},{"date":"1982-08-30","open":0.091821,"high":0.095181,"low":0.08804,"close":0.090029},{"date":"1982-08-31","open":0.0904,"high":0.093914,"low":0.087889,"close":0.091291},{"date":"1982-09-01","open":0.091654,"high":0.093112,"low":0.088681,"close":0.091506},{"date":"1982-09-02","open":0.091506,"high":0.094201,"low":0.088204,"close":0.091146},{"date":"1982-09-03","open":0.092409,"high":0.097306,"low":0.088598,"close":0.090875},{"date":"1982-09-07","open":0.090875,"high":0.092516,"low":0.087705,"close":0.090463},{"date":"1982-09-08","open":0.090463,"high":0.090805,"low":0.087588,"close":0.088839},{"date":"1982-09-09","open":0.090198,"high":0.094916,"low":0.090198,"close":0.094419},{"date":"1982-09-10","open":0.094574,"high":0.099276,"low":0.091832,"close":0.09607},{"date":"1982-09-13","open":0.095554,"high":0.095909,"low":0.092661,"close":0.093693},{"date":"1982-09-14","open":0.0932,"high":0.094916,"low":0.09081,"close":0.092149},{"date":"1982-09-15","open":0.092149,"high":0.093294,"low":0.088985,"close":0.09095},{"date":"1982-09-16","open":0.09095,"high":0.092066,"low":0.089398,"close":0.091603},{"date":"1982-09-17","open":0.091737,"high":0.093149,"low":0.090424,"close":0.091873},{"date":"1982-09-20","open":0.091873,"high":0.093294,"low":0.089558,"close":0.09081},{"date":"1982-09-21","open":0.090347,"high":0.091347,"low":0.088778,"close":0.090096},{"date":"1982-09-22","open":0.089643,"high":0.09193,"low":0.086698,"close":0.089312},{"date":"1982-09-23","open":0.089312,"high":0.092203,"low":0.087663,"close":0.091276},{"date":"1982-09-24","open":0.091276,"high":0.092722,"low":0.090045,"close":0.090692},{"date":"1982-09-27","open":0.090692,"high":0.092588,"low":0.089599,"close":0.091213},{"date":"1982-09-28","open":0.091535,"high":0.094725,"low":0.091535,"close":0.094254},{"date":"1982-09-29","open":0.0944,"high":0.095838,"low":0.0931,"close":0.094697},{"date":"1982-09-30","open":0.094697,"high":0.096154,"low":0.093384,"close":0.094337},{"date":"1982-10-01","open":0.094821,"high":0.096649,"low":0.094821,"close":0.095487},{"date":"1982-10-04","open":0.095487,"high":0.10086,"low":0.094487,"close":0.10034},{"date":"1982-10-05","open":0.10034,"high":0.101345,"low":0.097985,"close":0.100159},{"date":"1982-10-06","open":0.100311,"high":0.10098,"low":0.093624,"close":0.094248},{"date":"1982-10-07","open":0.093665,"high":0.095816,"low":0.091087,"close":0.091806},{"date":"1982-10-08","open":0.091806,"high":0.09387,"low":0.088482,"close":0.090188},{"date":"1982-10-11","open":0.090491,"high":0.092876,"low":0.08886,"close":0.091562},{"date":"1982-10-12","open":0.091562,"high":0.095816,"low":0.089964,"close":0.094308},{"date":"1982-10-13","open":0.094005,"high":0.095341,"low":0.090491,"close":0.092705},{"date":"1982-10-14","open":0.092705,"high":0.094308,"low":0.091806,"close":0.09387},{"date":"1982-10-15","open":0.096565,"high":0.102765,"low":0.096565,"close":0.098596},{"date":"1982-10-18","open":0.098596,"high":0.099869,"low":0.095795,"close":0.098435},{"date":"1982-10-19","open":0.097967,"high":0.101067,"low":0.093608,"close":0.095832},{"date":"1982-10-20","open":0.095084,"high":0.095084,"low":0.088542,"close":0.090683},{"date":"1982-10-21","open":0.090456,"high":0.091894,"low":0.088883,"close":0.091088},{"date":"1982-10-22","open":0.09069,"high":0.091546,"low":0.083818,"close":0.086},{"date":"1982-10-25","open":0.086714,"high":0.089308,"low":0.081581,"close":0.086157},{"date":"1982-10-26","open":0.085604,"high":0.086711,"low":0.079449,"close":0.085328},{"date":"1982-10-27","open":0.087268,"high":0.088752,"low":0.086168,"close":0.087629},{"date":"1982-10-28","open":0.087629,"high":0.089412,"low":0.085264,"close":0.087738},{"date":"1982-10-29","open":0.087738,"high":0.088779,"low":0.08718,"close":0.088116},{"date":"1982-11-01","open":0.088116,"high":0.090013,"low":0.086347,"close":0.087174},{"date":"1982-11-02","open":0.086806,"high":0.090101,"low":0.08363,"close":0.086098},{"date":"1982-11-03","open":0.086629,"high":0.09163,"low":0.080091,"close":0.085969},{"date":"1982-11-04","open":0.088232,"high":0.091504,"low":0.087556,"close":0.09038},{"date":"1982-11-05","open":0.09038,"high":0.093308,"low":0.089357,"close":0.091821},{"date":"1982-11-08","open":0.092188,"high":0.093456,"low":0.091144,"close":0.092819},{"date":"1982-11-09","open":0.09208,"high":0.092339,"low":0.088156,"close":0.088661},{"date":"1982-11-10","open":0.088661,"high":0.094988,"low":0.087977,"close":0.093539},{"date":"1982-11-11","open":0.093539,"high":0.094455,"low":0.091988,"close":0.093308},{"date":"1982-11-12","open":0.093308,"high":0.095008,"low":0.091821,"close":0.093456},{"date":"1982-11-15","open":0.094215,"high":0.09644,"low":0.091305,"close":0.093469},{"date":"1982-11-16","open":0.095432,"high":0.097091,"low":0.092372,"close":0.093605},{"date":"1982-11-17","open":0.093483,"high":0.096265,"low":0.091527,"close":0.094251},{"date":"1982-11-18","open":0.093351,"high":0.095236,"low":0.090364,"close":0.092036},{"date":"1982-11-19","open":0.091668,"high":0.093752,"low":0.09094,"close":0.093378},{"date":"1982-11-22","open":0.093378,"high":0.09672,"low":0.089647,"close":0.092586},{"date":"1982-11-23","open":0.09232,"high":0.093469,"low":0.090882,"close":0.092165},{"date":"1982-11-24","open":0.092165,"high":0.094698,"low":0.090616,"close":0.09362},{"date":"1982-11-26","open":0.09443,"high":0.098616,"low":0.09443,"close":0.09631},{"date":"1982-11-29","open":0.095914,"high":0.098325,"low":0.09436,"close":0.097522},{"date":"1982-11-30","open":0.097788,"high":0.101127,"low":0.095071,"close":0.098307},{"date":"1982-12-01","open":0.098948,"high":0.103341,"low":0.097784,"close":0.101244},{"date":"1982-12-02","open":0.101244,"high":0.104789,"low":0.098286,"close":0.100938},{"date":"1982-12-03","open":0.100938,"high":0.10245,"low":0.099912,"close":0.100938},{"date":"1982-12-06","open":0.100938,"high":0.106114,"low":0.098398,"close":0.102095},{"date":"1982-12-07","open":0.102833,"high":0.106939,"low":0.101299,"close":0.105549},{"date":"1982-12-08","open":0.105951,"high":0.110217,"low":0.105452,"close":0.109784},{"date":"1982-12-09","open":0.110757,"high":0.113469,"low":0.105307,"close":0.107543},{"date":"1982-12-10","open":0.108151,"high":0.113235,"low":0.099118,"close":0.102423},{"date":"1982-12-13","open":0.102423,"high":0.105485,"low":0.098058,"close":0.105485},{"date":"1982-12-14","open":0.105485,"high":0.113163,"low":0.10169,"close":0.105167},{"date":"1982-12-15","open":0.105618,"high":0.109757,"low":0.104502,"close":0.107264},{"date":"1982-12-16","open":0.107264,"high":0.108027,"low":0.102824,"close":0.104953},{"date":"1982-12-17","open":0.105513,"high":0.111043,"low":0.098309,"close":0.104008},{"date":"1982-12-20","open":0.104272,"high":0.108686,"low":0.103431,"close":0.107343},{"date":"1982-12-21","open":0.107788,"high":0.114357,"low":0.106705,"close":0.11005},{"date":"1982-12-22","open":0.110866,"high":0.117524,"low":0.110404,"close":0.116737},{"date":"1982-12-23","open":0.115739,"high":0.116017,"low":0.110979,"close":0.111253},{"date":"1982-12-27","open":0.111253,"high":0.1122,"low":0.108597,"close":0.110347},{"date":"1982-12-28","open":0.109792,"high":0.11465,"low":0.105932,"close":0.110907},{"date":"1982-12-29","open":0.110907,"high":0.117543,"low":0.108889,"close":0.116716},{"date":"1982-12-30","open":0.116716,"high":0.118185,"low":0.113859,"close":0.116259},{"date":"1982-12-31","open":0.116259,"high":0.11678,"low":0.111325,"close":0.112943},{"date":"1983-01-03","open":0.112943,"high":0.115581,"low":0.106358,"close":0.109738},{"date":"1983-01-04","open":0.108319,"high":0.110244,"low":0.10462,"close":0.106611},{"date":"1983-01-05","open":0.106611,"high":0.11224,"low":0.101463,"close":0.108509},{"date":"1983-01-06","open":0.108509,"high":0.114009,"low":0.108022,"close":0.111564},{"date":"1983-01-07","open":0.112073,"high":0.118313,"low":0.107616,"close":0.113545},{"date":"1983-01-10","open":0.113545,"high":0.114632,"low":0.1078,"close":0.111697},{"date":"1983-01-11","open":0.110131,"high":0.111346,"low":0.108405,"close":0.109827},{"date":"1983-01-12","open":0.109316,"high":0.116581,"low":0.101335,"close":0.107364},{"date":"1983-01-13","open":0.107364,"high":0.111776,"low":0.10462,"close":0.109791},{"date":"1983-01-14","open":0.109294,"high":0.111353,"low":0.106375,"close":0.108802},{"date":"1983-01-17","open":0.108897,"high":0.109771,"low":0.106044,"close":0.107079},{"date":"1983-01-18","open":0.107079,"high":0.107079,"low":0.104844,"close":0.105583},{"date":"1983-01-19","open":0.105583,"high":0.107929,"low":0.102707,"close":0.104794},{"date":"1983-01-20","open":0.104794,"high":0.106296,"low":0.103769,"close":0.104969},{"date":"1983-01-21","open":0.105434,"high":0.107333,"low":0.102553,"close":0.105978},{"date":"1983-01-24","open":0.105941,"high":0.107406,"low":0.103573,"close":0.106317},{"date":"1983-01-25","open":0.104873,"high":0.108701,"low":0.102553,"close":0.106296},{"date":"1983-01-26","open":0.106296,"high":0.108796,"low":0.105828,"close":0.107164},{"date":"1983-01-27","open":0.107164,"high":0.114597,"low":0.106692,"close":0.110705},{"date":"1983-01-28","open":0.110705,"high":0.114804,"low":0.10462,"close":0.106405},{"date":"1983-01-31","open":0.106405,"high":0.108889,"low":0.104165,"close":0.10643},{"date":"1983-02-01","open":0.10643,"high":0.110244,"low":0.106148,"close":0.109373},{"date":"1983-02-02","open":0.109373,"high":0.112534,"low":0.108507,"close":0.111353},{"date":"1983-02-03","open":0.111353,"high":0.112671,"low":0.108218,"close":0.108507},{"date":"1983-02-04","open":0.108507,"high":0.109084,"low":0.099047,"close":0.104953},{"date":"1983-02-07","open":0.102738,"high":0.105211,"low":0.097123,"close":0.10219},{"date":"1983-02-08","open":0.100913,"high":0.101454,"low":0.098325,"close":0.100913},{"date":"1983-02-09","open":0.101725,"high":0.104059,"low":0.100469,"close":0.103625},{"date":"1983-02-10","open":0.104167,"high":0.107409,"low":0.102459,"close":0.103525},{"date":"1983-02-11","open":0.104594,"high":0.107612,"low":0.102907,"close":0.106901},{"date":"1983-02-14","open":0.106901,"high":0.109321,"low":0.106029,"close":0.106294},{"date":"1983-02-15","open":0.105862,"high":0.106126,"low":0.101644,"close":0.103277},{"date":"1983-02-16","open":0.103277,"high":0.108508,"low":0.099602,"close":0.104438},{"date":"1983-02-17","open":0.104004,"high":0.104813,"low":0.100833,"close":0.102419},{"date":"1983-02-18","open":0.102419,"high":0.104222,"low":0.100282,"close":0.102459},{"date":"1983-02-22","open":0.102459,"high":0.103734,"low":0.100324,"close":0.100857},{"date":"1983-02-23","open":0.101127,"high":0.102459,"low":0.099899,"close":0.101393},{"date":"1983-02-24","open":0.101393,"high":0.103195,"low":0.100857,"close":0.101393},{"date":"1983-02-25","open":0.101626,"high":0.103744,"low":0.099206,"close":0.101855},{"date":"1983-02-28","open":0.101855,"high":0.103956,"low":0.099861,"close":0.103016},{"date":"1983-03-01","open":0.102864,"high":0.104688,"low":0.101244,"close":0.101901},{"date":"1983-03-02","open":0.102158,"high":0.103857,"low":0.100568,"close":0.101473},{"date":"1983-03-03","open":0.100686,"high":0.104217,"low":0.097902,"close":0.101882},{"date":"1983-03-04","open":0.101882,"high":0.108257,"low":0.100617,"close":0.105452},{"date":"1983-03-07","open":0.105452,"high":0.10834,"low":0.104958,"close":0.107673},{"date":"1983-03-08","open":0.107673,"high":0.110909,"low":0.106669,"close":0.110909},{"date":"1983-03-09","open":0.111349,"high":0.112691,"low":0.110056,"close":0.110575},{"date":"1983-03-10","open":0.109705,"high":0.109961,"low":0.105169,"close":0.105984},{"date":"1983-03-11","open":0.105984,"high":0.108165,"low":0.102957,"close":0.103358},{"date":"1983-03-14","open":0.103358,"high":0.104933,"low":0.102198,"close":0.102198},{"date":"1983-03-15","open":0.102702,"high":0.107244,"low":0.09924,"close":0.103629},{"date":"1983-03-16","open":0.103346,"high":0.106249,"low":0.100725,"close":0.103444},{"date":"1983-03-17","open":0.103444,"high":0.104796,"low":0.102684,"close":0.10364},{"date":"1983-03-18","open":0.10364,"high":0.106096,"low":0.100701,"close":0.102609},{"date":"1983-03-21","open":0.102844,"high":0.108187,"low":0.101738,"close":0.106062},{"date":"1983-03-22","open":0.106535,"high":0.109062,"low":0.105007,"close":0.106172},{"date":"1983-03-23","open":0.106172,"high":0.108662,"low":0.103213,"close":0.105993},{"date":"1983-03-24","open":0.105993,"high":0.111541,"low":0.105168,"close":0.109894},{"date":"1983-03-25","open":0.110355,"high":0.114345,"low":0.109965,"close":0.112644},{"date":"1983-03-28","open":0.11241,"high":0.113636,"low":0.111709,"close":0.112989},{"date":"1983-03-29","open":0.112347,"high":0.112347,"low":0.109979,"close":0.110839},{"date":"1983-03-30","open":0.10966,"high":0.109894,"low":0.107593,"close":0.10912},{"date":"1983-03-31","open":0.10912,"high":0.109806,"low":0.105028,"close":0.105765},{"date":"1983-04-04","open":0.105765,"high":0.10727,"low":0.103804,"close":0.106345},{"date":"1983-04-05","open":0.106345,"high":0.108428,"low":0.102701,"close":0.105853},{"date":"1983-04-06","open":0.105385,"high":0.105385,"low":0.1031,"close":0.1031},{"date":"1983-04-07","open":0.102371,"high":0.106053,"low":0.099216,"close":0.102021},{"date":"1983-04-08","open":0.102021,"high":0.103045,"low":0.100655,"close":0.102691},{"date":"1983-04-11","open":0.102691,"high":0.10529,"low":0.100858,"close":0.103415},{"date":"1983-04-12","open":0.103415,"high":0.106071,"low":0.101369,"close":0.103772},{"date":"1983-04-13","open":0.102738,"high":0.103173,"low":0.100422,"close":0.101059},{"date":"1983-04-14","open":0.101059,"high":0.103993,"low":0.100306,"close":0.103651},{"date":"1983-04-15","open":0.105033,"high":0.111074,"low":0.1046,"close":0.111074},{"date":"1983-04-18","open":0.111074,"high":0.11183,"low":0.108727,"close":0.111609},{"date":"1983-04-19","open":0.111384,"high":0.113705,"low":0.108949,"close":0.109695},{"date":"1983-04-20","open":0.10858,"high":0.111007,"low":0.105202,"close":0.10894},{"date":"1983-04-21","open":0.10894,"high":0.112759,"low":0.104167,"close":0.108065},{"date":"1983-04-22","open":0.108065,"high":0.115096,"low":0.107258,"close":0.111284},{"date":"1983-04-25","open":0.111284,"high":0.114336,"low":0.109695,"close":0.113305},{"date":"1983-04-26","open":0.113305,"high":0.115381,"low":0.11138,"close":0.112516},{"date":"1983-04-27","open":0.112516,"high":0.115663,"low":0.11138,"close":0.11428},{"date":"1983-04-28","open":0.11428,"high":0.114918,"low":0.112954,"close":0.113184},{"date":"1983-04-29","open":0.113184,"high":0.114687,"low":0.112099,"close":0.113413},{"date":"1983-05-02","open":0.113014,"high":0.113014,"low":0.110633,"close":0.111641},{"date":"1983-05-03","open":0.111641,"high":0.112433,"low":0.109649,"close":0.112035},{"date":"1983-05-04","open":0.112035,"high":0.114986,"low":0.110493,"close":0.113642},{"date":"1983-05-05","open":0.113642,"high":0.118693,"low":0.111021,"close":0.115306},{"date":"1983-05-06","open":0.114902,"high":0.120614,"low":0.109889,"close":0.115522},{"date":"1983-05-09","open":0.115912,"high":0.121034,"low":0.11503,"close":0.119543},{"date":"1983-05-10","open":0.119543,"high":0.124634,"low":0.117453,"close":0.122485},{"date":"1983-05-11","open":0.122485,"high":0.126182,"low":0.121632,"close":0.123966},{"date":"1983-05-12","open":0.123966,"high":0.126617,"low":0.122044,"close":0.124877},{"date":"1983-05-13","open":0.126208,"high":0.130652,"low":0.123263,"close":0.127369},{"date":"1983-05-16","open":0.127369,"high":0.13065,"low":0.125252,"close":0.126748},{"date":"1983-05-17","open":0.126328,"high":0.126328,"low":0.121271,"close":0.124659},{"date":"1983-05-18","open":0.123635,"high":0.123635,"low":0.119113,"close":0.120484},{"date":"1983-05-19","open":0.120062,"high":0.122043,"low":0.118159,"close":0.120323},{"date":"1983-05-20","open":0.120323,"high":0.121933,"low":0.116888,"close":0.119861},{"date":"1983-05-23","open":0.119861,"high":0.122949,"low":0.118136,"close":0.12131},{"date":"1983-05-24","open":0.12131,"high":0.125825,"low":0.120076,"close":0.125185},{"date":"1983-05-25","open":0.125185,"high":0.126263,"low":0.12307,"close":0.124766},{"date":"1983-05-26","open":0.124766,"high":0.1267,"low":0.12435,"close":0.125839},{"date":"1983-05-27","open":0.125839,"high":0.129315,"low":0.124527,"close":0.127986},{"date":"1983-05-31","open":0.127986,"high":0.130208,"low":0.127099,"close":0.129983},{"date":"1983-06-01","open":0.129306,"high":0.131127,"low":0.127514,"close":0.131127},{"date":"1983-06-02","open":0.130667,"high":0.131579,"low":0.125321,"close":0.126652},{"date":"1983-06-03","open":0.126652,"high":0.129099,"low":0.124946,"close":0.127138},{"date":"1983-06-06","open":0.127138,"high":0.135082,"low":0.1267,"close":0.133287},{"date":"1983-06-07","open":0.133287,"high":0.138738,"low":0.132409,"close":0.134684},{"date":"1983-06-08","open":0.134684,"high":0.137393,"low":0.130649,"close":0.133959},{"date":"1983-06-09","open":0.133726,"high":0.138125,"low":0.131943,"close":0.136067},{"date":"1983-06-10","open":0.136482,"high":0.139076,"low":0.132948,"close":0.135071},{"date":"1983-06-13","open":0.134845,"high":0.138848,"low":0.132697,"close":0.135392},{"date":"1983-06-14","open":0.135392,"high":0.135806,"low":0.130006,"close":0.132844},{"date":"1983-06-15","open":0.132844,"high":0.134726,"low":0.129411,"close":0.12981},{"date":"1983-06-16","open":0.129413,"high":0.131006,"low":0.125155,"close":0.129033},{"date":"1983-06-17","open":0.129425,"high":0.136521,"low":0.129036,"close":0.132175},{"date":"1983-06-20","open":0.132175,"high":0.132372,"low":0.129042,"close":0.129817},{"date":"1983-06-21","open":0.129036,"high":0.130605,"low":0.125934,"close":0.127293},{"date":"1983-06-22","open":0.127293,"high":0.129027,"low":0.124448,"close":0.126311},{"date":"1983-06-23","open":0.126311,"high":0.128433,"low":0.122824,"close":0.125486},{"date":"1983-06-24","open":0.127803,"high":0.131427,"low":0.127603,"close":0.130207},{"date":"1983-06-27","open":0.130207,"high":0.130612,"low":0.126994,"close":0.129401},{"date":"1983-06-28","open":0.129401,"high":0.132904,"low":0.125386,"close":0.128968},{"date":"1983-06-29","open":0.128968,"high":0.1321,"low":0.124646,"close":0.125041},{"date":"1983-06-30","open":0.126076,"high":0.13231,"low":0.125677,"close":0.131045},{"date":"1983-07-01","open":0.131045,"high":0.1364,"low":0.130208,"close":0.134857},{"date":"1983-07-05","open":0.135296,"high":0.140767,"low":0.132752,"close":0.139414},{"date":"1983-07-06","open":0.137561,"high":0.138213,"low":0.134676,"close":0.136204},{"date":"1983-07-07","open":0.136204,"high":0.140918,"low":0.134,"close":0.139088},{"date":"1983-07-08","open":0.13819,"high":0.138819,"low":0.134978,"close":0.136698},{"date":"1983-07-11","open":0.148397,"high":0.148397,"low":0.133881,"close":0.143677},{"date":"1983-07-12","open":0.143677,"high":0.152399,"low":0.143228,"close":0.148987},{"date":"1983-07-13","open":0.149948,"high":0.152407,"low":0.143648,"close":0.146003},{"date":"1983-07-14","open":0.146003,"high":0.147711,"low":0.139448,"close":0.141734},{"date":"1983-07-15","open":0.141734,"high":0.144437,"low":0.134464,"close":0.136613},{"date":"1983-07-18","open":0.136613,"high":0.142201,"low":0.134013,"close":0.142201},{"date":"1983-07-19","open":0.145201,"high":0.150406,"low":0.143315,"close":0.144676},{"date":"1983-07-20","open":0.144444,"high":0.151559,"low":0.140821,"close":0.14531},{"date":"1983-07-21","open":0.144856,"high":0.147297,"low":0.138997,"close":0.143108},{"date":"1983-07-22","open":0.143553,"high":0.15273,"low":0.142339,"close":0.146433},{"date":"1983-07-25","open":0.144631,"high":0.149044,"low":0.143028,"close":0.144275},{"date":"1983-07-26","open":0.144275,"high":0.147246,"low":0.137683,"close":0.141224},{"date":"1983-07-27","open":0.141224,"high":0.147871,"low":0.135323,"close":0.140414},{"date":"1983-07-28","open":0.140414,"high":0.14712,"low":0.137147,"close":0.141093},{"date":"1983-07-29","open":0.142124,"high":0.148938,"low":0.137016,"close":0.140487},{"date":"1983-08-01","open":0.140487,"high":0.144284,"low":0.133591,"close":0.140258},{"date":"1983-08-02","open":0.141244,"high":0.143679,"low":0.137271,"close":0.139572},{"date":"1983-08-03","open":0.139572,"high":0.147052,"low":0.139096,"close":0.146087},{"date":"1983-08-04","open":0.146087,"high":0.160703,"low":0.143679,"close":0.150349},{"date":"1983-08-05","open":0.151284,"high":0.156061,"low":0.149669,"close":0.154389},{"date":"1983-08-08","open":0.154943,"high":0.159304,"low":0.152143,"close":0.157669},{"date":"1983-08-09","open":0.157669,"high":0.161689,"low":0.154181,"close":0.155592},{"date":"1983-08-10","open":0.155592,"high":0.172349,"low":0.147269,"close":0.159841},{"date":"1983-08-11","open":0.159292,"high":0.159292,"low":0.148682,"close":0.156608},{"date":"1983-08-12","open":0.156072,"high":0.157856,"low":0.147248,"close":0.148682},{"date":"1983-08-15","open":0.149307,"high":0.15408,"low":0.146379,"close":0.151264},{"date":"1983-08-16","open":0.150835,"high":0.155983,"low":0.148197,"close":0.15368},{"date":"1983-08-17","open":0.15368,"high":0.158338,"low":0.146321,"close":0.149061},{"date":"1983-08-18","open":0.148182,"high":0.151759,"low":0.140258,"close":0.146763},{"date":"1983-08-19","open":0.146763,"high":0.150912,"low":0.141356,"close":0.142247},{"date":"1983-08-22","open":0.142247,"high":0.152462,"low":0.13331,"close":0.145143},{"date":"1983-08-23","open":0.145665,"high":0.152959,"low":0.144259,"close":0.148948},{"date":"1983-08-24","open":0.148948,"high":0.149981,"low":0.142047,"close":0.144464},{"date":"1983-08-25","open":0.143088,"high":0.147966,"low":0.135454,"close":0.145813},{"date":"1983-08-26","open":0.145813,"high":0.150355,"low":0.137569,"close":0.1423},{"date":"1983-08-29","open":0.143324,"high":0.145833,"low":0.14145,"close":0.143372},{"date":"1983-08-30","open":0.145249,"high":0.153269,"low":0.145249,"close":0.148673},{"date":"1983-08-31","open":0.148673,"high":0.15104,"low":0.146133,"close":0.14754},{"date":"1983-09-01","open":0.146486,"high":0.148811,"low":0.143456,"close":0.144933},{"date":"1983-09-02","open":0.144933,"high":0.144933,"low":0.141136,"close":0.142045},{"date":"1983-09-06","open":0.139158,"high":0.139158,"low":0.135047,"close":0.137765},{"date":"1983-09-07","open":0.137765,"high":0.144725,"low":0.136386,"close":0.144272},{"date":"1983-09-08","open":0.145796,"high":0.151211,"low":0.145796,"close":0.148744},{"date":"1983-09-09","open":0.148811,"high":0.151516,"low":0.139975,"close":0.142475},{"date":"1983-09-12","open":0.143417,"high":0.15655,"low":0.140365,"close":0.149936},{"date":"1983-09-13","open":0.150088,"high":0.153605,"low":0.145615,"close":0.149815},{"date":"1983-09-14","open":0.148667,"high":0.152161,"low":0.142132,"close":0.14457},{"date":"1983-09-15","open":0.14457,"high":0.147149,"low":0.140153,"close":0.14323},{"date":"1983-09-16","open":0.14323,"high":0.150463,"low":0.137623,"close":0.14411},{"date":"1983-09-19","open":0.14411,"high":0.148744,"low":0.136807,"close":0.140017},{"date":"1983-09-20","open":0.141356,"high":0.144128,"low":0.137587,"close":0.139383},{"date":"1983-09-21","open":0.139822,"high":0.146372,"low":0.139822,"close":0.144479},{"date":"1983-09-22","open":0.144479,"high":0.148169,"low":0.139757,"close":0.145761},{"date":"1983-09-23","open":0.145265,"high":0.14748,"low":0.139007,"close":0.139478},{"date":"1983-09-26","open":0.139478,"high":0.146656,"low":0.138125,"close":0.140017},{"date":"1983-09-27","open":0.140017,"high":0.145498,"low":0.136452,"close":0.14447},{"date":"1983-09-28","open":0.14447,"high":0.14941,"low":0.142955,"close":0.147477},{"date":"1983-09-29","open":0.148409,"high":0.150817,"low":0.147352,"close":0.150349},{"date":"1983-09-30","open":0.150817,"high":0.155123,"low":0.149206,"close":0.152609},{"date":"1983-10-03","open":0.152609,"high":0.159091,"low":0.152143,"close":0.154943},{"date":"1983-10-04","open":0.154943,"high":0.156344,"low":0.147599,"close":0.150031},{"date":"1983-10-05","open":0.150031,"high":0.154421,"low":0.147037,"close":0.148874},{"date":"1983-10-06","open":0.147864,"high":0.150071,"low":0.142797,"close":0.146869},{"date":"1983-10-07","open":0.146376,"high":0.147685,"low":0.138971,"close":0.140224},{"date":"1983-10-10","open":0.140224,"high":0.143737,"low":0.137579,"close":0.138808},{"date":"1983-10-11","open":0.138808,"high":0.147737,"low":0.138808,"close":0.144309},{"date":"1983-10-12","open":0.144309,"high":0.150339,"low":0.143478,"close":0.147173},{"date":"1983-10-13","open":0.147173,"high":0.150043,"low":0.145429,"close":0.147342},{"date":"1983-10-14","open":0.147342,"high":0.150745,"low":0.145151,"close":0.148437},{"date":"1983-10-17","open":0.148437,"high":0.149307,"low":0.141661,"close":0.145201},{"date":"1983-10-18","open":0.145201,"high":0.151613,"low":0.140487,"close":0.14626},{"date":"1983-10-19","open":0.14626,"high":0.149787,"low":0.142652,"close":0.143096},{"date":"1983-10-20","open":0.144381,"high":0.149694,"low":0.140556,"close":0.144007},{"date":"1983-10-21","open":0.144007,"high":0.145833,"low":0.139174,"close":0.141455},{"date":"1983-10-24","open":0.141023,"high":0.142923,"low":0.137063,"close":0.139695},{"date":"1983-10-25","open":0.138776,"high":0.142201,"low":0.135653,"close":0.140918},{"date":"1983-10-26","open":0.141345,"high":0.146593,"low":0.138164,"close":0.141548},{"date":"1983-10-27","open":0.142006,"high":0.146267,"low":0.139479,"close":0.143142},{"date":"1983-10-28","open":0.143142,"high":0.1455,"low":0.136974,"close":0.141967},{"date":"1983-10-31","open":0.141967,"high":0.144628,"low":0.13495,"close":0.136283},{"date":"1983-11-01","open":0.136283,"high":0.139757,"low":0.133623,"close":0.137515},{"date":"1983-11-02","open":0.139234,"high":0.146267,"low":0.136974,"close":0.140422},{"date":"1983-11-03","open":0.139058,"high":0.139058,"low":0.134756,"close":0.136907},{"date":"1983-11-04","open":0.136907,"high":0.140487,"low":0.134814,"close":0.138776},{"date":"1983-11-07","open":0.138776,"high":0.141023,"low":0.135757,"close":0.136613},{"date":"1983-11-08","open":0.136613,"high":0.138831,"low":0.134026,"close":0.137536},{"date":"1983-11-09","open":0.137536,"high":0.14453,"low":0.133148,"close":0.139029},{"date":"1983-11-10","open":0.139448,"high":0.142045,"low":0.138554,"close":0.14032},{"date":"1983-11-11","open":0.14032,"high":0.145728,"low":0.139058,"close":0.144389},{"date":"1983-11-14","open":0.144389,"high":0.150745,"low":0.14259,"close":0.148437},{"date":"1983-11-15","open":0.148003,"high":0.151024,"low":0.145833,"close":0.149186},{"date":"1983-11-16","open":0.150071,"high":0.154818,"low":0.150071,"close":0.153238},{"date":"1983-11-17","open":0.153238,"high":0.156072,"low":0.151837,"close":0.154485},{"date":"1983-11-18","open":0.154485,"high":0.156608,"low":0.151764,"close":0.155627},{"date":"1983-11-21","open":0.155627,"high":0.157055,"low":0.153084,"close":0.153524},{"date":"1983-11-22","open":0.153963,"high":0.166741,"low":0.152418,"close":0.15581},{"date":"1983-11-23","open":0.15581,"high":0.157132,"low":0.151477,"close":0.153444},{"date":"1983-11-25","open":0.153603,"high":0.156252,"low":0.149186,"close":0.153027},{"date":"1983-11-28","open":0.153027,"high":0.156615,"low":0.151237,"close":0.156615},{"date":"1983-11-29","open":0.156157,"high":0.161231,"low":0.153345,"close":0.153801},{"date":"1983-11-30","open":0.153345,"high":0.157179,"low":0.149897,"close":0.156157},{"date":"1983-12-01","open":0.156714,"high":0.159354,"low":0.153925,"close":0.156061},{"date":"1983-12-02","open":0.156061,"high":0.161439,"low":0.154181,"close":0.159037},{"date":"1983-12-05","open":0.159144,"high":0.161538,"low":0.154322,"close":0.157132},{"date":"1983-12-06","open":0.157132,"high":0.164527,"low":0.155566,"close":0.163012},{"date":"1983-12-07","open":0.1615,"high":0.1615,"low":0.154105,"close":0.15615},{"date":"1983-12-08","open":0.15615,"high":0.16128,"low":0.1545,"close":0.159691},{"date":"1983-12-09","open":0.159691,"high":0.164527,"low":0.155758,"close":0.159254},{"date":"1983-12-12","open":0.158038,"high":0.160027,"low":0.155079,"close":0.155079},{"date":"1983-12-13","open":0.1545,"high":0.154985,"low":0.146839,"close":0.148879},{"date":"1983-12-14","open":0.147919,"high":0.153565,"low":0.144516,"close":0.151909},{"date":"1983-12-15","open":0.151909,"high":0.160059,"low":0.148951,"close":0.155133},{"date":"1983-12-16","open":0.155133,"high":0.159545,"low":0.151242,"close":0.155344},{"date":"1983-12-19","open":0.155344,"high":0.155344,"low":0.145326,"close":0.149443},{"date":"1983-12-20","open":0.149443,"high":0.154621,"low":0.143914,"close":0.149969},{"date":"1983-12-21","open":0.149535,"high":0.151909,"low":0.144449,"close":0.150877},{"date":"1983-12-22","open":0.149535,"high":0.157164,"low":0.147235,"close":0.153336},{"date":"1983-12-23","open":0.153336,"high":0.155946,"low":0.150584,"close":0.152573},{"date":"1983-12-27","open":0.153069,"high":0.160258,"low":0.150202,"close":0.156056},{"date":"1983-12-28","open":0.156056,"high":0.164156,"low":0.154592,"close":0.159754},{"date":"1983-12-29","open":0.159754,"high":0.160992,"low":0.15605,"close":0.158865},{"date":"1983-12-30","open":0.158363,"high":0.159595,"low":0.150663,"close":0.156853},{"date":"1984-01-03","open":0.156853,"high":0.160333,"low":0.153838,"close":0.156148},{"date":"1984-01-04","open":0.156148,"high":0.16121,"low":0.146303,"close":0.153302},{"date":"1984-01-05","open":0.154777,"high":0.158534,"low":0.151911,"close":0.1545},{"date":"1984-01-06","open":0.1545,"high":0.159803,"low":0.153356,"close":0.15615},{"date":"1984-01-09","open":0.155662,"high":0.159254,"low":0.152556,"close":0.158146},{"date":"1984-01-10","open":0.158146,"high":0.160371,"low":0.152811,"close":0.155057},{"date":"1984-01-11","open":0.154561,"high":0.160694,"low":0.149592,"close":0.154303},{"date":"1984-01-12","open":0.151324,"high":0.151826,"low":0.142491,"close":0.147107},{"date":"1984-01-13","open":0.147107,"high":0.148667,"low":0.14284,"close":0.147107},{"date":"1984-01-16","open":0.146607,"high":0.14888,"low":0.144019,"close":0.147872},{"date":"1984-01-17","open":0.148376,"high":0.151407,"low":0.14667,"close":0.149238},{"date":"1984-01-18","open":0.149738,"high":0.154019,"low":0.148595,"close":0.150742},{"date":"1984-01-19","open":0.150742,"high":0.155839,"low":0.148667,"close":0.152764},{"date":"1984-01-20","open":0.152252,"high":0.155935,"low":0.147638,"close":0.151647},{"date":"1984-01-23","open":0.151911,"high":0.154421,"low":0.146089,"close":0.150033},{"date":"1984-01-24","open":0.150033,"high":0.152177,"low":0.143228,"close":0.145435},{"date":"1984-01-25","open":0.145435,"high":0.149041,"low":0.139064,"close":0.144082},{"date":"1984-01-26","open":0.145028,"high":0.148203,"low":0.142139,"close":0.143281},{"date":"1984-01-27","open":0.143281,"high":0.148808,"low":0.140024,"close":0.144329},{"date":"1984-01-30","open":0.144329,"high":0.149579,"low":0.140064,"close":0.143972},{"date":"1984-01-31","open":0.143972,"high":0.15603,"low":0.140544,"close":0.147327},{"date":"1984-02-01","open":0.147327,"high":0.15,"low":0.138315,"close":0.140848},{"date":"1984-02-02","open":0.139223,"high":0.139223,"low":0.129725,"close":0.13167},{"date":"1984-02-03","open":0.13167,"high":0.139798,"low":0.123,"close":0.132229},{"date":"1984-02-06","open":0.130209,"high":0.131227,"low":0.122811,"close":0.124292},{"date":"1984-02-07","open":0.124292,"high":0.13374,"low":0.120417,"close":0.130208},{"date":"1984-02-08","open":0.130208,"high":0.135356,"low":0.122724,"close":0.126106},{"date":"1984-02-09","open":0.126106,"high":0.131772,"low":0.123623,"close":0.129185},{"date":"1984-02-10","open":0.130209,"high":0.137988,"low":0.128689,"close":0.134767},{"date":"1984-02-13","open":0.134767,"high":0.136897,"low":0.130209,"close":0.134823},{"date":"1984-02-14","open":0.134823,"high":0.136874,"low":0.127772,"close":0.129232},{"date":"1984-02-15","open":0.129232,"high":0.130698,"low":0.124885,"close":0.12726},{"date":"1984-02-16","open":0.12726,"high":0.134215,"low":0.126279,"close":0.131683},{"date":"1984-02-17","open":0.131683,"high":0.133191,"low":0.124843,"close":0.125785},{"date":"1984-02-21","open":0.125785,"high":0.130209,"low":0.123823,"close":0.12819},{"date":"1984-02-22","open":0.12819,"high":0.129699,"low":0.125218,"close":0.128176},{"date":"1984-02-23","open":0.128176,"high":0.134461,"low":0.122132,"close":0.126171},{"date":"1984-02-24","open":0.126171,"high":0.132783,"low":0.124244,"close":0.129208},{"date":"1984-02-27","open":0.129708,"high":0.134804,"low":0.128718,"close":0.132229},{"date":"1984-02-28","open":0.130209,"high":0.134916,"low":0.128204,"close":0.133332},{"date":"1984-02-29","open":0.133332,"high":0.136508,"low":0.131751,"close":0.134935},{"date":"1984-03-01","open":0.134935,"high":0.139736,"low":0.132274,"close":0.1375},{"date":"1984-03-02","open":0.135335,"high":0.143535,"low":0.132733,"close":0.139798},{"date":"1984-03-05","open":0.139798,"high":0.142,"low":0.13374,"close":0.137386},{"date":"1984-03-06","open":0.137386,"high":0.141575,"low":0.134261,"close":0.136897},{"date":"1984-03-07","open":0.13744,"high":0.142382,"low":0.134857,"close":0.140104},{"date":"1984-03-08","open":0.140104,"high":0.1445,"low":0.139584,"close":0.142237},{"date":"1984-03-09","open":0.142237,"high":0.147426,"low":0.140145,"close":0.145028},{"date":"1984-03-12","open":0.145028,"high":0.147893,"low":0.138476,"close":0.144911},{"date":"1984-03-13","open":0.144911,"high":0.146484,"low":0.138855,"close":0.144792},{"date":"1984-03-14","open":0.144792,"high":0.148352,"low":0.142708,"close":0.146089},{"date":"1984-03-15","open":0.146089,"high":0.149418,"low":0.144911,"close":0.147675},{"date":"1984-03-16","open":0.144733,"high":0.147327,"low":0.140848,"close":0.144051},{"date":"1984-03-19","open":0.144792,"high":0.147747,"low":0.140624,"close":0.144911},{"date":"1984-03-20","open":0.144851,"high":0.149558,"low":0.142561,"close":0.146742},{"date":"1984-03-21","open":0.146742,"high":0.152,"low":0.145194,"close":0.150935},{"date":"1984-03-22","open":0.149418,"high":0.153831,"low":0.143016,"close":0.144198},{"date":"1984-03-23","open":0.144198,"high":0.148188,"low":0.138746,"close":0.141649},{"date":"1984-03-26","open":0.140517,"high":0.140517,"low":0.13448,"close":0.135033},{"date":"1984-03-27","open":0.135033,"high":0.140097,"low":0.131268,"close":0.138451},{"date":"1984-03-28","open":0.139,"high":0.147241,"low":0.137837,"close":0.144916},{"date":"1984-03-29","open":0.144916,"high":0.148494,"low":0.141508,"close":0.143229},{"date":"1984-03-30","open":0.143229,"high":0.149128,"low":0.143229,"close":0.146139},{"date":"1984-04-02","open":0.146139,"high":0.151628,"low":0.143285,"close":0.148494},{"date":"1984-04-03","open":0.14794,"high":0.148573,"low":0.143945,"close":0.146277},{"date":"1984-04-04","open":0.145723,"high":0.146974,"low":0.142295,"close":0.143506},{"date":"1984-04-05","open":0.143506,"high":0.148974,"low":0.141242,"close":0.147117},{"date":"1984-04-06","open":0.147117,"high":0.150022,"low":0.143506,"close":0.145231},{"date":"1984-04-09","open":0.144675,"high":0.145296,"low":0.140017,"close":0.142295},{"date":"1984-04-10","open":0.142295,"high":0.146139,"low":0.13768,"close":0.14312},{"date":"1984-04-11","open":0.143714,"high":0.149439,"low":0.143714,"close":0.148338},{"date":"1984-04-12","open":0.148338,"high":0.154034,"low":0.138679,"close":0.147146},{"date":"1984-04-13","open":0.147146,"high":0.156033,"low":0.144383,"close":0.147287},{"date":"1984-04-16","open":0.14675,"high":0.14675,"low":0.139657,"close":0.14071},{"date":"1984-04-17","open":0.14071,"high":0.146686,"low":0.139657,"close":0.1445},{"date":"1984-04-18","open":0.1445,"high":0.147963,"low":0.143972,"close":0.145749},{"date":"1984-04-19","open":0.145749,"high":0.147426,"low":0.142911,"close":0.144559},{"date":"1984-04-23","open":0.144559,"high":0.148504,"low":0.143494,"close":0.146888},{"date":"1984-04-24","open":0.146888,"high":0.153283,"low":0.146284,"close":0.148504},{"date":"1984-04-25","open":0.148504,"high":0.150825,"low":0.146351,"close":0.147571},{"date":"1984-04-26","open":0.146819,"high":0.148963,"low":0.144441,"close":0.146089},{"date":"1984-04-27","open":0.146089,"high":0.152531,"low":0.144329,"close":0.149109},{"date":"1984-04-30","open":0.149713,"high":0.15625,"low":0.14866,"close":0.151553},{"date":"1984-05-01","open":0.151553,"high":0.153343,"low":0.146484,"close":0.147603},{"date":"1984-05-02","open":0.147603,"high":0.15102,"low":0.147008,"close":0.149343},{"date":"1984-05-03","open":0.149343,"high":0.153537,"low":0.148808,"close":0.150653},{"date":"1984-05-04","open":0.151731,"high":0.157797,"low":0.149873,"close":0.156691},{"date":"1984-05-07","open":0.156251,"high":0.158272,"low":0.152928,"close":0.156472},{"date":"1984-05-08","open":0.156472,"high":0.158394,"low":0.154034,"close":0.157147},{"date":"1984-05-09","open":0.157147,"high":0.163755,"low":0.155803,"close":0.161343},{"date":"1984-05-10","open":0.161343,"high":0.169441,"low":0.159266,"close":0.167574},{"date":"1984-05-11","open":0.168306,"high":0.173613,"low":0.164891,"close":0.168066},{"date":"1984-05-14","open":0.168066,"high":0.16956,"low":0.163188,"close":0.163188},{"date":"1984-05-15","open":0.163188,"high":0.168066,"low":0.159266,"close":0.162338},{"date":"1984-05-16","open":0.162338,"high":0.165874,"low":0.160256,"close":0.161927},{"date":"1984-05-17","open":0.161927,"high":0.167329,"low":0.158585,"close":0.162048},{"date":"1984-05-18","open":0.162048,"high":0.165044,"low":0.157034,"close":0.159083},{"date":"1984-05-21","open":0.159083,"high":0.168161,"low":0.157827,"close":0.164076},{"date":"1984-05-22","open":0.164815,"high":0.168436,"low":0.16364,"close":0.166149},{"date":"1984-05-23","open":0.166149,"high":0.169032,"low":0.163792,"close":0.167073},{"date":"1984-05-24","open":0.167073,"high":0.169032,"low":0.16438,"close":0.164968},{"date":"1984-05-25","open":0.164968,"high":0.172041,"low":0.157827,"close":0.167411},{"date":"1984-05-29","open":0.167411,"high":0.173217,"low":0.161758,"close":0.166408},{"date":"1984-05-30","open":0.166408,"high":0.176197,"low":0.163196,"close":0.172041},{"date":"1984-05-31","open":0.172041,"high":0.177559,"low":0.169737,"close":0.175782},{"date":"1984-06-01","open":0.175782,"high":0.182771,"low":0.166848,"close":0.169104},{"date":"1984-06-04","open":0.169884,"high":0.17324,"low":0.164929,"close":0.16757},{"date":"1984-06-05","open":0.16828,"high":0.176034,"low":0.166623,"close":0.173426},{"date":"1984-06-06","open":0.173426,"high":0.174722,"low":0.166798,"close":0.168409},{"date":"1984-06-07","open":0.168409,"high":0.170523,"low":0.166798,"close":0.169271},{"date":"1984-06-08","open":0.169271,"high":0.170354,"low":0.162762,"close":0.165816},{"date":"1984-06-11","open":0.165816,"high":0.170523,"low":0.162098,"close":0.166407},{"date":"1984-06-12","open":0.1671,"high":0.17194,"low":0.163846,"close":0.169158},{"date":"1984-06-13","open":0.169158,"high":0.1725,"low":0.163566,"close":0.165182},{"date":"1984-06-14","open":0.165182,"high":0.168343,"low":0.160627,"close":0.16116},{"date":"1984-06-15","open":0.16116,"high":0.162358,"low":0.155309,"close":0.157732},{"date":"1984-06-18","open":0.157732,"high":0.162225,"low":0.15331,"close":0.157512},{"date":"1984-06-19","open":0.158036,"high":0.164859,"low":0.154913,"close":0.160817},{"date":"1984-06-20","open":0.160817,"high":0.165624,"low":0.153246,"close":0.160727},{"date":"1984-06-21","open":0.159481,"high":0.165535,"low":0.155268,"close":0.159644},{"date":"1984-06-22","open":0.159644,"high":0.167848,"low":0.154896,"close":0.159736},{"date":"1984-06-25","open":0.159736,"high":0.160933,"low":0.150892,"close":0.155285},{"date":"1984-06-26","open":0.158215,"high":0.163777,"low":0.156249,"close":0.1615},{"date":"1984-06-27","open":0.1615,"high":0.162004,"low":0.156249,"close":0.158038},{"date":"1984-06-28","open":0.158038,"high":0.162762,"low":0.156841,"close":0.160523},{"date":"1984-06-29","open":0.163508,"high":0.167915,"low":0.161049,"close":0.164632},{"date":"1984-07-02","open":0.164632,"high":0.166907,"low":0.15703,"close":0.163128},{"date":"1984-07-03","open":0.163128,"high":0.164239,"low":0.154896,"close":0.158873},{"date":"1984-07-05","open":0.158873,"high":0.168566,"low":0.157799,"close":0.165031},{"date":"1984-07-06","open":0.165167,"high":0.168444,"low":0.16314,"close":0.166606},{"date":"1984-07-09","open":0.166606,"high":0.172396,"low":0.164156,"close":0.167848},{"date":"1984-07-10","open":0.168355,"high":0.171059,"low":0.161419,"close":0.162026},{"date":"1984-07-11","open":0.162026,"high":0.165992,"low":0.161538,"close":0.1645},{"date":"1984-07-12","open":0.164996,"high":0.168269,"low":0.162515,"close":0.163496},{"date":"1984-07-13","open":0.162884,"high":0.163371,"low":0.156919,"close":0.159144},{"date":"1984-07-16","open":0.159144,"high":0.160107,"low":0.155778,"close":0.157296},{"date":"1984-07-17","open":0.157296,"high":0.158348,"low":0.153242,"close":0.155302},{"date":"1984-07-18","open":0.155302,"high":0.158766,"low":0.153884,"close":0.155011},{"date":"1984-07-19","open":0.155011,"high":0.157594,"low":0.154445,"close":0.155963},{"date":"1984-07-20","open":0.155963,"high":0.159468,"low":0.152544,"close":0.156346},{"date":"1984-07-23","open":0.156543,"high":0.160758,"low":0.154592,"close":0.158322},{"date":"1984-07-24","open":0.158322,"high":0.160758,"low":0.152154,"close":0.15625},{"date":"1984-07-25","open":0.157461,"high":0.162242,"low":0.154434,"close":0.154938},{"date":"1984-07-26","open":0.154938,"high":0.165067,"low":0.154938,"close":0.1615},{"date":"1984-07-27","open":0.162004,"high":0.16734,"low":0.155959,"close":0.160556},{"date":"1984-07-30","open":0.160556,"high":0.161049,"low":0.15492,"close":0.156059},{"date":"1984-07-31","open":0.156059,"high":0.157594,"low":0.15183,"close":0.154356},{"date":"1984-08-01","open":0.154356,"high":0.16288,"low":0.14894,"close":0.154881},{"date":"1984-08-02","open":0.153801,"high":0.157429,"low":0.148124,"close":0.152642},{"date":"1984-08-03","open":0.156601,"high":0.160122,"low":0.151484,"close":0.157642},{"date":"1984-08-06","open":0.157642,"high":0.166524,"low":0.152687,"close":0.161},{"date":"1984-08-07","open":0.161,"high":0.167924,"low":0.15625,"close":0.160356},{"date":"1984-08-08","open":0.160356,"high":0.161232,"low":0.149911,"close":0.152777},{"date":"1984-08-09","open":0.152777,"high":0.162095,"low":0.150043,"close":0.154947},{"date":"1984-08-10","open":0.154947,"high":0.159483,"low":0.146171,"close":0.152777},{"date":"1984-08-13","open":0.15191,"high":0.15501,"low":0.14757,"close":0.154044},{"date":"1984-08-14","open":0.154044,"high":0.16381,"low":0.145833,"close":0.156435},{"date":"1984-08-15","open":0.156435,"high":0.159823,"low":0.147902,"close":0.151986},{"date":"1984-08-16","open":0.152915,"high":0.158618,"low":0.152372,"close":0.156627},{"date":"1984-08-17","open":0.157942,"high":0.160292,"low":0.154594,"close":0.15745},{"date":"1984-08-20","open":0.15745,"high":0.166934,"low":0.156435,"close":0.163112},{"date":"1984-08-21","open":0.161943,"high":0.164276,"low":0.156523,"close":0.159346},{"date":"1984-08-22","open":0.158892,"high":0.160011,"low":0.154087,"close":0.157621},{"date":"1984-08-23","open":0.157621,"high":0.161954,"low":0.156157,"close":0.157718},{"date":"1984-08-24","open":0.156615,"high":0.157979,"low":0.152659,"close":0.154003},{"date":"1984-08-27","open":0.154003,"high":0.156705,"low":0.15131,"close":0.15516},{"date":"1984-08-28","open":0.15516,"high":0.157979,"low":0.152503,"close":0.155352},{"date":"1984-08-29","open":0.1558,"high":0.157148,"low":0.152642,"close":0.156252},{"date":"1984-08-30","open":0.156792,"high":0.161845,"low":0.156792,"close":0.160255},{"date":"1984-08-31","open":0.160255,"high":0.163336,"low":0.157692,"close":0.160153},{"date":"1984-09-04","open":0.160153,"high":0.161277,"low":0.158338,"close":0.160361},{"date":"1984-09-05","open":0.159905,"high":0.164523,"low":0.157165,"close":0.162412},{"date":"1984-09-06","open":0.160576,"high":0.164254,"low":0.156162,"close":0.161622},{"date":"1984-09-07","open":0.161059,"high":0.161512,"low":0.155096,"close":0.159244},{"date":"1984-09-10","open":0.159244,"high":0.161168,"low":0.154568,"close":0.156517},{"date":"1984-09-11","open":0.157411,"high":0.158747,"low":0.15581,"close":0.157856},{"date":"1984-09-12","open":0.157856,"high":0.162761,"low":0.156874,"close":0.160606},{"date":"1984-09-13","open":0.160606,"high":0.161512,"low":0.154841,"close":0.159292},{"date":"1984-09-14","open":0.159292,"high":0.163561,"low":0.158205,"close":0.162531},{"date":"1984-09-17","open":0.160844,"high":0.161298,"low":0.157502,"close":0.160394},{"date":"1984-09-18","open":0.160394,"high":0.160844,"low":0.157856,"close":0.158845},{"date":"1984-09-19","open":0.158845,"high":0.162531,"low":0.158399,"close":0.161059},{"date":"1984-09-20","open":0.161059,"high":0.163795,"low":0.160606,"close":0.163336},{"date":"1984-09-21","open":0.163336,"high":0.166609,"low":0.159495,"close":0.166143},{"date":"1984-09-24","open":0.166143,"high":0.166143,"low":0.161035,"close":0.163573},{"date":"1984-09-25","open":0.163573,"high":0.163573,"low":0.158338,"close":0.161495},{"date":"1984-09-26","open":0.161495,"high":0.164036,"low":0.160011,"close":0.161035},{"date":"1984-09-27","open":0.161035,"high":0.164621,"low":0.160117,"close":0.162296},{"date":"1984-09-28","open":0.161832,"high":0.162996,"low":0.157548,"close":0.158936},{"date":"1984-10-01","open":0.159504,"high":0.160651,"low":0.152996,"close":0.154011},{"date":"1984-10-02","open":0.154011,"high":0.157742,"low":0.150768,"close":0.155694},{"date":"1984-10-03","open":0.154769,"high":0.157004,"low":0.149993,"close":0.153711},{"date":"1984-10-04","open":0.153711,"high":0.157098,"low":0.151211,"close":0.152773},{"date":"1984-10-05","open":0.152773,"high":0.157396,"low":0.150817,"close":0.154356},{"date":"1984-10-08","open":0.155487,"high":0.158981,"low":0.153579,"close":0.156252},{"date":"1984-10-09","open":0.156252,"high":0.158283,"low":0.149149,"close":0.153442},{"date":"1984-10-10","open":0.153442,"high":0.16188,"low":0.15183,"close":0.15703},{"date":"1984-10-11","open":0.15703,"high":0.159579,"low":0.154712,"close":0.156346},{"date":"1984-10-12","open":0.155675,"high":0.16048,"low":0.152303,"close":0.156251},{"date":"1984-10-15","open":0.156724,"high":0.161209,"low":0.152293,"close":0.155878},{"date":"1984-10-16","open":0.155321,"high":0.156714,"low":0.150241,"close":0.153925},{"date":"1984-10-17","open":0.153925,"high":0.160513,"low":0.152996,"close":0.155321},{"date":"1984-10-18","open":0.157179,"high":0.162996,"low":0.150205,"close":0.154652},{"date":"1984-10-19","open":0.156427,"high":0.16029,"low":0.152777,"close":0.154161},{"date":"1984-10-22","open":0.154678,"high":0.157667,"low":0.153802,"close":0.157224},{"date":"1984-10-23","open":0.157224,"high":0.160741,"low":0.155284,"close":0.157952},{"date":"1984-10-24","open":0.157952,"high":0.160844,"low":0.156517,"close":0.159393},{"date":"1984-10-25","open":0.159393,"high":0.161512,"low":0.155715,"close":0.156792},{"date":"1984-10-26","open":0.160117,"high":0.165982,"low":0.155053,"close":0.159354},{"date":"1984-10-29","open":0.160513,"high":0.162761,"low":0.160036,"close":0.162165},{"date":"1984-10-30","open":0.162165,"high":0.164676,"low":0.157646,"close":0.160075},{"date":"1984-10-31","open":0.160075,"high":0.162404,"low":0.156157,"close":0.158412},{"date":"1984-11-01","open":0.157742,"high":0.160075,"low":0.154421,"close":0.156249},{"date":"1984-11-02","open":0.156249,"high":0.158276,"low":0.149829,"close":0.15131},{"date":"1984-11-05","open":0.15131,"high":0.154087,"low":0.149761,"close":0.152058},{"date":"1984-11-06","open":0.151539,"high":0.154652,"low":0.149061,"close":0.153084},{"date":"1984-11-07","open":0.151764,"high":0.153317,"low":0.147306,"close":0.150953},{"date":"1984-11-08","open":0.150953,"high":0.152949,"low":0.148682,"close":0.150652},{"date":"1984-11-09","open":0.150652,"high":0.154881,"low":0.144284,"close":0.150312},{"date":"1984-11-12","open":0.150312,"high":0.152293,"low":0.148874,"close":0.150842},{"date":"1984-11-13","open":0.151375,"high":0.159736,"low":0.148152,"close":0.153018},{"date":"1984-11-14","open":0.153018,"high":0.158766,"low":0.151516,"close":0.156059},{"date":"1984-11-15","open":0.156059,"high":0.159626,"low":0.153326,"close":0.155214},{"date":"1984-11-16","open":0.155214,"high":0.157872,"low":0.15106,"close":0.155487},{"date":"1984-11-19","open":0.155487,"high":0.158283,"low":0.152935,"close":0.156833},{"date":"1984-11-20","open":0.156833,"high":0.159253,"low":0.153493,"close":0.158178},{"date":"1984-11-21","open":0.158178,"high":0.159358,"low":0.153579,"close":0.156346},{"date":"1984-11-23","open":0.156155,"high":0.159517,"low":0.149007,"close":0.152215},{"date":"1984-11-26","open":0.152215,"high":0.152673,"low":0.14626,"close":0.150768},{"date":"1984-11-27","open":0.150768,"high":0.155426,"low":0.148682,"close":0.152517},{"date":"1984-11-28","open":0.152753,"high":0.157196,"low":0.150912,"close":0.154653},{"date":"1984-11-29","open":0.154181,"high":0.155869,"low":0.150817,"close":0.153971},{"date":"1984-11-30","open":0.153971,"high":0.154535,"low":0.14941,"close":0.150493},{"date":"1984-12-03","open":0.150493,"high":0.154712,"low":0.148542,"close":0.15279},{"date":"1984-12-04","open":0.15279,"high":0.154322,"low":0.150168,"close":0.15279},{"date":"1984-12-05","open":0.15183,"high":0.155856,"low":0.146485,"close":0.151417},{"date":"1984-12-06","open":0.151417,"high":0.154867,"low":0.147506,"close":0.150056},{"date":"1984-12-07","open":0.150056,"high":0.151101,"low":0.145833,"close":0.148948},{"date":"1984-12-10","open":0.148948,"high":0.151022,"low":0.145833,"close":0.148333},{"date":"1984-12-11","open":0.148333,"high":0.151022,"low":0.147318,"close":0.149908},{"date":"1984-12-12","open":0.149908,"high":0.158038,"low":0.14881,"close":0.154777},{"date":"1984-12-13","open":0.154777,"high":0.157046,"low":0.151586,"close":0.151586},{"date":"1984-12-14","open":0.151586,"high":0.155173,"low":0.149428,"close":0.153127},{"date":"1984-12-17","open":0.153127,"high":0.155758,"low":0.149286,"close":0.151194},{"date":"1984-12-18","open":0.152626,"high":0.160107,"low":0.150422,"close":0.158348},{"date":"1984-12-19","open":0.157196,"high":0.158145,"low":0.150312,"close":0.151225},{"date":"1984-12-20","open":0.150768,"high":0.155123,"low":0.146656,"close":0.150892},{"date":"1984-12-21","open":0.150892,"high":0.151989,"low":0.14683,"close":0.151516},{"date":"1984-12-24","open":0.152462,"high":0.155487,"low":0.151361,"close":0.154356},{"date":"1984-12-26","open":0.153884,"high":0.154445,"low":0.149949,"close":0.150422},{"date":"1984-12-27","open":0.150422,"high":0.154322,"low":0.143841,"close":0.150463},{"date":"1984-12-28","open":0.1495,"high":0.15525,"low":0.142132,"close":0.151242},{"date":"1984-12-31","open":0.151242,"high":0.155133,"low":0.147898,"close":0.150584},{"date":"1985-01-02","open":0.150584,"high":0.158917,"low":0.148879,"close":0.157378},{"date":"1985-01-03","open":0.157378,"high":0.163024,"low":0.151742,"close":0.159896},{"date":"1985-01-04","open":0.159896,"high":0.164755,"low":0.157378,"close":0.15789},{"date":"1985-01-07","open":0.15778,"high":0.161357,"low":0.155946,"close":0.158977},{"date":"1985-01-08","open":0.158977,"high":0.160488,"low":0.154195,"close":0.154684},{"date":"1985-01-09","open":0.15183,"high":0.15231,"low":0.148673,"close":0.149149},{"date":"1985-01-10","open":0.149149,"high":0.157594,"low":0.14754,"close":0.150892},{"date":"1985-01-11","open":0.150892,"high":0.153797,"low":0.148281,"close":0.151284},{"date":"1985-01-14","open":0.151284,"high":0.154268,"low":0.14763,"close":0.149534},{"date":"1985-01-15","open":0.149534,"high":0.158824,"low":0.148611,"close":0.155011},{"date":"1985-01-16","open":0.155487,"high":0.162399,"low":0.1516,"close":0.156919},{"date":"1985-01-17","open":0.157296,"high":0.16062,"low":0.154477,"close":0.158412},{"date":"1985-01-18","open":0.157742,"high":0.159609,"low":0.155512,"close":0.157911},{"date":"1985-01-21","open":0.157911,"high":0.162993,"low":0.152581,"close":0.157055},{"date":"1985-01-22","open":0.157952,"high":0.161976,"low":0.153726,"close":0.158997},{"date":"1985-01-23","open":0.158997,"high":0.160769,"low":0.155817,"close":0.158266},{"date":"1985-01-24","open":0.159145,"high":0.163199,"low":0.154464,"close":0.159957},{"date":"1985-01-25","open":0.159957,"high":0.166355,"low":0.156763,"close":0.161355},{"date":"1985-01-28","open":0.161355,"high":0.163966,"low":0.158571,"close":0.159429},{"date":"1985-01-29","open":0.159429,"high":0.163416,"low":0.158477,"close":0.159336},{"date":"1985-01-30","open":0.159336,"high":0.161682,"low":0.153036,"close":0.156851},{"date":"1985-01-31","open":0.156851,"high":0.159819,"low":0.153845,"close":0.157987},{"date":"1985-02-01","open":0.157987,"high":0.160258,"low":0.155215,"close":0.160258},{"date":"1985-02-04","open":0.160258,"high":0.16431,"low":0.154541,"close":0.156763},{"date":"1985-02-05","open":0.155231,"high":0.156928,"low":0.150943,"close":0.152399},{"date":"1985-02-06","open":0.152399,"high":0.155575,"low":0.151494,"close":0.154227},{"date":"1985-02-07","open":0.154647,"high":0.158019,"low":0.150744,"close":0.154108},{"date":"1985-02-08","open":0.154108,"high":0.156917,"low":0.153285,"close":0.154597},{"date":"1985-02-11","open":0.154597,"high":0.15751,"low":0.153356,"close":0.156585},{"date":"1985-02-12","open":0.156585,"high":0.161905,"low":0.154413,"close":0.160191},{"date":"1985-02-13","open":0.160191,"high":0.166233,"low":0.153621,"close":0.156579},{"date":"1985-02-14","open":0.15414,"high":0.155358,"low":0.150119,"close":0.150119},{"date":"1985-02-15","open":0.150119,"high":0.152925,"low":0.147728,"close":0.14904},{"date":"1985-02-19","open":0.14904,"high":0.150768,"low":0.147837,"close":0.148293},{"date":"1985-02-20","open":0.148293,"high":0.151302,"low":0.142119,"close":0.143431},{"date":"1985-02-21","open":0.143431,"high":0.147246,"low":0.142153,"close":0.146028},{"date":"1985-02-22","open":0.146944,"high":0.14881,"low":0.142455,"close":0.145089},{"date":"1985-02-25","open":0.145089,"high":0.149356,"low":0.141368,"close":0.147542},{"date":"1985-02-26","open":0.147964,"high":0.154305,"low":0.145137,"close":0.152048},{"date":"1985-02-27","open":0.152048,"high":0.15289,"low":0.145965,"close":0.147624},{"date":"1985-02-28","open":0.149048,"high":0.154808,"low":0.149048,"close":0.153883},{"date":"1985-03-01","open":0.154727,"high":0.158532,"low":0.15081,"close":0.15081},{"date":"1985-03-04","open":0.15081,"high":0.157266,"low":0.149514,"close":0.15331},{"date":"1985-03-05","open":0.15331,"high":0.155231,"low":0.150305,"close":0.152471},{"date":"1985-03-06","open":0.150529,"high":0.152185,"low":0.148691,"close":0.150111},{"date":"1985-03-07","open":0.149697,"high":0.15212,"low":0.146278,"close":0.14911},{"date":"1985-03-08","open":0.14911,"high":0.153883,"low":0.146901,"close":0.152192},{"date":"1985-03-11","open":0.152192,"high":0.156076,"low":0.150078,"close":0.151769},{"date":"1985-03-12","open":0.151769,"high":0.153534,"low":0.149887,"close":0.15254},{"date":"1985-03-13","open":0.151074,"high":0.152327,"low":0.146588,"close":0.148397},{"date":"1985-03-14","open":0.148397,"high":0.149635,"low":0.145672,"close":0.149161},{"date":"1985-03-15","open":0.149161,"high":0.154305,"low":0.146891,"close":0.153461},{"date":"1985-03-18","open":0.153036,"high":0.153534,"low":0.147737,"close":0.152264},{"date":"1985-03-19","open":0.152264,"high":0.155561,"low":0.149466,"close":0.151141},{"date":"1985-03-20","open":0.151141,"high":0.153036,"low":0.146637,"close":0.148691},{"date":"1985-03-21","open":0.147759,"high":0.148577,"low":0.144231,"close":0.148169},{"date":"1985-03-22","open":0.148169,"high":0.152327,"low":0.143957,"close":0.147101},{"date":"1985-03-25","open":0.147101,"high":0.150111,"low":0.144088,"close":0.145407},{"date":"1985-03-26","open":0.145407,"high":0.146796,"low":0.142943,"close":0.145089},{"date":"1985-03-27","open":0.145089,"high":0.145089,"low":0.142047,"close":0.143311},{"date":"1985-03-28","open":0.143311,"high":0.145817,"low":0.141531,"close":0.145358},{"date":"1985-03-29","open":0.145358,"high":0.147814,"low":0.142667,"close":0.143469},{"date":"1985-04-01","open":0.143873,"high":0.146334,"low":0.141687,"close":0.144544},{"date":"1985-04-02","open":0.144544,"high":0.148461,"low":0.142798,"close":0.147596},{"date":"1985-04-03","open":0.147596,"high":0.150334,"low":0.145883,"close":0.148112},{"date":"1985-04-04","open":0.148112,"high":0.15331,"low":0.144856,"close":0.15121},{"date":"1985-04-08","open":0.151278,"high":0.153766,"low":0.150434,"close":0.153339},{"date":"1985-04-09","open":0.153339,"high":0.155215,"low":0.1505,"close":0.153339},{"date":"1985-04-10","open":0.153766,"high":0.15694,"low":0.151769,"close":0.153111},{"date":"1985-04-11","open":0.153111,"high":0.15651,"low":0.151769,"close":0.153611},{"date":"1985-04-12","open":0.153611,"high":0.158384,"low":0.151629,"close":0.15541},{"date":"1985-04-15","open":0.15541,"high":0.157178,"low":0.15358,"close":0.15541},{"date":"1985-04-16","open":0.15491,"high":0.156167,"low":0.149453,"close":0.153285},{"date":"1985-04-17","open":0.153285,"high":0.158408,"low":0.1495,"close":0.154065},{"date":"1985-04-18","open":0.154065,"high":0.15528,"low":0.151443,"close":0.152312},{"date":"1985-04-19","open":0.152312,"high":0.153735,"low":0.149321,"close":0.15064},{"date":"1985-04-22","open":0.151043,"high":0.152312,"low":0.149207,"close":0.149602},{"date":"1985-04-23","open":0.150058,"high":0.154396,"low":0.149262,"close":0.151443},{"date":"1985-04-24","open":0.151443,"high":0.152312,"low":0.148809,"close":0.149602},{"date":"1985-04-25","open":0.149997,"high":0.153446,"low":0.145144,"close":0.147208},{"date":"1985-04-26","open":0.147208,"high":0.153559,"low":0.14605,"close":0.152239},{"date":"1985-04-29","open":0.152239,"high":0.155528,"low":0.151057,"close":0.154321},{"date":"1985-04-30","open":0.153994,"high":0.157905,"low":0.150365,"close":0.154519},{"date":"1985-05-01","open":0.15501,"high":0.158955,"low":0.150463,"close":0.153385},{"date":"1985-05-02","open":0.153883,"high":0.162435,"low":0.153883,"close":0.160821},{"date":"1985-05-03","open":0.158719,"high":0.159569,"low":0.150084,"close":0.152251},{"date":"1985-05-06","open":0.152251,"high":0.154855,"low":0.150489,"close":0.152388},{"date":"1985-05-07","open":0.151433,"high":0.151843,"low":0.147437,"close":0.14904},{"date":"1985-05-08","open":0.14904,"high":0.153588,"low":0.145066,"close":0.148586},{"date":"1985-05-09","open":0.149369,"high":0.153954,"low":0.148478,"close":0.150421},{"date":"1985-05-10","open":0.151521,"high":0.153458,"low":0.148429,"close":0.150888},{"date":"1985-05-13","open":0.150888,"high":0.15314,"low":0.144212,"close":0.149139},{"date":"1985-05-14","open":0.149139,"high":0.15314,"low":0.146531,"close":0.151134},{"date":"1985-05-15","open":0.151134,"high":0.153458,"low":0.146863,"close":0.148974},{"date":"1985-05-16","open":0.148102,"high":0.151529,"low":0.143895,"close":0.148066},{"date":"1985-05-17","open":0.148066,"high":0.1511,"low":0.144028,"close":0.147497},{"date":"1985-05-20","open":0.147497,"high":0.155046,"low":0.145849,"close":0.149703},{"date":"1985-05-21","open":0.149703,"high":0.154883,"low":0.14676,"close":0.150983},{"date":"1985-05-22","open":0.150983,"high":0.152658,"low":0.146986,"close":0.149648},{"date":"1985-05-23","open":0.149648,"high":0.155361,"low":0.149228,"close":0.155361},{"date":"1985-05-24","open":0.154622,"high":0.155506,"low":0.151361,"close":0.151728},{"date":"1985-05-28","open":0.151728,"high":0.15566,"low":0.149486,"close":0.152708},{"date":"1985-05-29","open":0.152708,"high":0.155652,"low":0.151603,"close":0.151972},{"date":"1985-05-30","open":0.151972,"high":0.154322,"low":0.149432,"close":0.152708},{"date":"1985-05-31","open":0.150997,"high":0.152821,"low":0.146529,"close":0.148657},{"date":"1985-06-03","open":0.150787,"high":0.155596,"low":0.149162,"close":0.15191},{"date":"1985-06-04","open":0.151496,"high":0.157883,"low":0.147133,"close":0.151153},{"date":"1985-06-05","open":0.15255,"high":0.155477,"low":0.151736,"close":0.153247},{"date":"1985-06-06","open":0.153247,"high":0.159848,"low":0.150241,"close":0.156456},{"date":"1985-06-07","open":0.156456,"high":0.160283,"low":0.151621,"close":0.15632},{"date":"1985-06-10","open":0.156817,"high":0.158983,"low":0.151142,"close":0.155387},{"date":"1985-06-11","open":0.155387,"high":0.159183,"low":0.153038,"close":0.154176},{"date":"1985-06-12","open":0.154176,"high":0.156537,"low":0.15262,"close":0.154669},{"date":"1985-06-13","open":0.154307,"high":0.159597,"low":0.152508,"close":0.156325},{"date":"1985-06-14","open":0.156325,"high":0.159142,"low":0.155447,"close":0.156542},{"date":"1985-06-17","open":0.156177,"high":0.158402,"low":0.155079,"close":0.156325},{"date":"1985-06-18","open":0.156325,"high":0.160602,"low":0.155955,"close":0.158854},{"date":"1985-06-19","open":0.158854,"high":0.161729,"low":0.157737,"close":0.159101},{"date":"1985-06-20","open":0.159853,"high":0.160977,"low":0.157136,"close":0.159142},{"date":"1985-06-21","open":0.15869,"high":0.160912,"low":0.156031,"close":0.158658},{"date":"1985-06-24","open":0.158658,"high":0.160456,"low":0.157123,"close":0.158658},{"date":"1985-06-25","open":0.158658,"high":0.160933,"low":0.156537,"close":0.159304},{"date":"1985-06-26","open":0.159304,"high":0.164063,"low":0.158578,"close":0.160737},{"date":"1985-06-27","open":0.160737,"high":0.163509,"low":0.159633,"close":0.16054},{"date":"1985-06-28","open":0.16054,"high":0.162481,"low":0.159266,"close":0.161651},{"date":"1985-07-01","open":0.161651,"high":0.166876,"low":0.161193,"close":0.163966},{"date":"1985-07-02","open":0.163966,"high":0.168281,"low":0.157427,"close":0.16333},{"date":"1985-07-03","open":0.161427,"high":0.163822,"low":0.156626,"close":0.158679},{"date":"1985-07-05","open":0.158679,"high":0.160079,"low":0.155422,"close":0.158},{"date":"1985-07-08","open":0.158,"high":0.158929,"low":0.153713,"close":0.154831},{"date":"1985-07-09","open":0.154458,"high":0.159015,"low":0.148066,"close":0.154791},{"date":"1985-07-10","open":0.154335,"high":0.154718,"low":0.146296,"close":0.150529},{"date":"1985-07-11","open":0.150529,"high":0.160407,"low":0.14972,"close":0.158194},{"date":"1985-07-12","open":0.158668,"high":0.162264,"low":0.157497,"close":0.159144},{"date":"1985-07-15","open":0.159144,"high":0.160985,"low":0.153637,"close":0.153637},{"date":"1985-07-16","open":0.153637,"high":0.159398,"low":0.149664,"close":0.155276},{"date":"1985-07-17","open":0.155276,"high":0.158596,"low":0.153142,"close":0.155652},{"date":"1985-07-18","open":0.155652,"high":0.15784,"low":0.154529,"close":0.155276},{"date":"1985-07-19","open":0.155276,"high":0.157539,"low":0.153782,"close":0.155723},{"date":"1985-07-22","open":0.156173,"high":0.157539,"low":0.155422,"close":0.156626},{"date":"1985-07-23","open":0.156626,"high":0.158463,"low":0.152221,"close":0.155336},{"date":"1985-07-24","open":0.155792,"high":0.16296,"low":0.151208,"close":0.15879},{"date":"1985-07-25","open":0.15879,"high":0.162056,"low":0.157517,"close":0.157517},{"date":"1985-07-26","open":0.157517,"high":0.160255,"low":0.155143,"close":0.156969},{"date":"1985-07-29","open":0.156969,"high":0.159414,"low":0.153303,"close":0.155683},{"date":"1985-07-30","open":0.154953,"high":0.156909,"low":0.152517,"close":0.155438},{"date":"1985-07-31","open":0.155438,"high":0.162656,"low":0.153046,"close":0.159635},{"date":"1985-08-01","open":0.159275,"high":0.161667,"low":0.15735,"close":0.158618},{"date":"1985-08-02","open":0.158618,"high":0.161858,"low":0.158224,"close":0.161058},{"date":"1985-08-05","open":0.161058,"high":0.16347,"low":0.158166,"close":0.160255},{"date":"1985-08-06","open":0.160255,"high":0.16347,"low":0.160255,"close":0.162559},{"date":"1985-08-07","open":0.162559,"high":0.163065,"low":0.158741,"close":0.159727},{"date":"1985-08-08","open":0.159232,"high":0.159232,"low":0.15036,"close":0.152752},{"date":"1985-08-09","open":0.152752,"high":0.156958,"low":0.152364,"close":0.156093},{"date":"1985-08-12","open":0.156093,"high":0.1591,"low":0.156093,"close":0.156877},{"date":"1985-08-13","open":0.156877,"high":0.15735,"low":0.151585,"close":0.153916},{"date":"1985-08-14","open":0.153916,"high":0.156645,"low":0.152364,"close":0.156248},{"date":"1985-08-15","open":0.155776,"high":0.155776,"low":0.152886,"close":0.153279},{"date":"1985-08-16","open":0.153279,"high":0.162462,"low":0.153279,"close":0.159189},{"date":"1985-08-19","open":0.161174,"high":0.164665,"low":0.159232,"close":0.160891},{"date":"1985-08-20","open":0.160407,"high":0.160798,"low":0.156869,"close":0.159057},{"date":"1985-08-21","open":0.159057,"high":0.162564,"low":0.155323,"close":0.159925},{"date":"1985-08-22","open":0.159925,"high":0.163058,"low":0.157886,"close":0.160684},{"date":"1985-08-23","open":0.160684,"high":0.165388,"low":0.160286,"close":0.164367},{"date":"1985-08-26","open":0.164367,"high":0.166828,"low":0.161667,"close":0.164688},{"date":"1985-08-27","open":0.164688,"high":0.166308,"low":0.161858,"close":0.163462},{"date":"1985-08-28","open":0.163462,"high":0.164665,"low":0.160985,"close":0.163257},{"date":"1985-08-29","open":0.163257,"high":0.164055,"low":0.159535,"close":0.161284},{"date":"1985-08-30","open":0.161284,"high":0.164243,"low":0.159925,"close":0.163352},{"date":"1985-09-03","open":0.163352,"high":0.166892,"low":0.160591,"close":0.164474},{"date":"1985-09-04","open":0.164474,"high":0.165792,"low":0.162358,"close":0.164177},{"date":"1985-09-05","open":0.164177,"high":0.168169,"low":0.162759,"close":0.165498},{"date":"1985-09-06","open":0.165498,"high":0.166717,"low":0.16157,"close":0.162462},{"date":"1985-09-09","open":0.162363,"high":0.164348,"low":0.160407,"close":0.161284},{"date":"1985-09-10","open":0.161773,"high":0.164665,"low":0.159406,"close":0.161761},{"date":"1985-09-11","open":0.161761,"high":0.16377,"low":0.158966,"close":0.160443},{"date":"1985-09-12","open":0.160443,"high":0.162862,"low":0.157852,"close":0.160319},{"date":"1985-09-13","open":0.160319,"high":0.162348,"low":0.157386,"close":0.160192},{"date":"1985-09-16","open":0.160192,"high":0.162656,"low":0.158196,"close":0.162656},{"date":"1985-09-17","open":0.163171,"high":0.168256,"low":0.161111,"close":0.16591},{"date":"1985-09-18","open":0.16591,"high":0.169056,"low":0.163596,"close":0.164846},{"date":"1985-09-19","open":0.163276,"high":0.166584,"low":0.157767,"close":0.159855},{"date":"1985-09-20","open":0.159855,"high":0.163065,"low":0.157122,"close":0.161442},{"date":"1985-09-23","open":0.160845,"high":0.161653,"low":0.156958,"close":0.159764},{"date":"1985-09-24","open":0.159365,"high":0.16493,"low":0.157767,"close":0.162656},{"date":"1985-09-25","open":0.161426,"high":0.165605,"low":0.157233,"close":0.161812},{"date":"1985-09-26","open":0.161812,"high":0.164901,"low":0.158587,"close":0.16129},{"date":"1985-09-30","open":0.160772,"high":0.162029,"low":0.155675,"close":0.156909},{"date":"1985-10-01","open":0.156909,"high":0.162038,"low":0.153588,"close":0.157619},{"date":"1985-10-02","open":0.157619,"high":0.160224,"low":0.15482,"close":0.158109},{"date":"1985-10-03","open":0.158109,"high":0.163171,"low":0.157133,"close":0.161327},{"date":"1985-10-04","open":0.161327,"high":0.16389,"low":0.155358,"close":0.161442},{"date":"1985-10-07","open":0.163065,"high":0.167769,"low":0.159009,"close":0.162656},{"date":"1985-10-08","open":0.163479,"high":0.169984,"low":0.161947,"close":0.1643},{"date":"1985-10-09","open":0.1643,"high":0.167587,"low":0.160255,"close":0.165203},{"date":"1985-10-10","open":0.165203,"high":0.17361,"low":0.163366,"close":0.169835},{"date":"1985-10-11","open":0.169835,"high":0.174424,"low":0.168268,"close":0.172003},{"date":"1985-10-14","open":0.172003,"high":0.176857,"low":0.16758,"close":0.170725},{"date":"1985-10-15","open":0.170725,"high":0.177337,"low":0.166574,"close":0.173612},{"date":"1985-10-16","open":0.173612,"high":0.176567,"low":0.168366,"close":0.172299},{"date":"1985-10-17","open":0.172299,"high":0.173347,"low":0.166637,"close":0.170973},{"date":"1985-10-18","open":0.170973,"high":0.17468,"low":0.163937,"close":0.17015},{"date":"1985-10-21","open":0.17015,"high":0.173344,"low":0.161247,"close":0.168138},{"date":"1985-10-22","open":0.168919,"high":0.174671,"low":0.165929,"close":0.172287},{"date":"1985-10-23","open":0.172287,"high":0.176283,"low":0.170455,"close":0.172821},{"date":"1985-10-24","open":0.172821,"high":0.174407,"low":0.169154,"close":0.170973},{"date":"1985-10-25","open":0.170973,"high":0.175781,"low":0.168599,"close":0.173071},{"date":"1985-10-28","open":0.173071,"high":0.175248,"low":0.168787,"close":0.17361},{"date":"1985-10-29","open":0.173066,"high":0.176332,"low":0.168317,"close":0.172018},{"date":"1985-10-30","open":0.172018,"high":0.173611,"low":0.168832,"close":0.16963},{"date":"1985-10-31","open":0.16963,"high":0.172546,"low":0.165218,"close":0.168317},{"date":"1985-11-01","open":0.168317,"high":0.171453,"low":0.165936,"close":0.168787},{"date":"1985-11-04","open":0.168787,"high":0.171201,"low":0.16493,"close":0.166509},{"date":"1985-11-05","open":0.166509,"high":0.167297,"low":0.163444,"close":0.165218},{"date":"1985-11-06","open":0.164225,"high":0.16579,"low":0.15961,"close":0.162088},{"date":"1985-11-07","open":0.162088,"high":0.170242,"low":0.160667,"close":0.166757},{"date":"1985-11-08","open":0.166757,"high":0.169804,"low":0.162104,"close":0.164829},{"date":"1985-11-11","open":0.164829,"high":0.169081,"low":0.16202,"close":0.165719},{"date":"1985-11-12","open":0.165719,"high":0.171639,"low":0.160144,"close":0.168763},{"date":"1985-11-13","open":0.168034,"high":0.168504,"low":0.162036,"close":0.165852},{"date":"1985-11-14","open":0.165852,"high":0.168978,"low":0.161687,"close":0.165459},{"date":"1985-11-15","open":0.165459,"high":0.170189,"low":0.161862,"close":0.16367},{"date":"1985-11-18","open":0.16367,"high":0.170159,"low":0.160532,"close":0.170159},{"date":"1985-11-19","open":0.170159,"high":0.172869,"low":0.166378,"close":0.168978},{"date":"1985-11-20","open":0.168978,"high":0.171385,"low":0.166317,"close":0.168978},{"date":"1985-11-21","open":0.168763,"high":0.173126,"low":0.162849,"close":0.169342},{"date":"1985-11-22","open":0.169342,"high":0.17337,"low":0.16888,"close":0.171934},{"date":"1985-11-25","open":0.171934,"high":0.17241,"low":0.165332,"close":0.168126},{"date":"1985-11-26","open":0.168126,"high":0.171213,"low":0.165784,"close":0.167409},{"date":"1985-11-27","open":0.166495,"high":0.168631,"low":0.162238,"close":0.164511},{"date":"1985-11-29","open":0.164511,"high":0.167312,"low":0.161805,"close":0.165024},{"date":"1985-12-02","open":0.165024,"high":0.169164,"low":0.163888,"close":0.16756},{"date":"1985-12-03","open":0.16756,"high":0.169622,"low":0.164401,"close":0.165532},{"date":"1985-12-04","open":0.165532,"high":0.166417,"low":0.161307,"close":0.165093},{"date":"1985-12-05","open":0.164222,"high":0.167657,"low":0.161825,"close":0.166282},{"date":"1985-12-06","open":0.166282,"high":0.167609,"low":0.162675,"close":0.164474},{"date":"1985-12-09","open":0.164474,"high":0.171072,"low":0.162507,"close":0.166282},{"date":"1985-12-10","open":0.166968,"high":0.170167,"low":0.163517,"close":0.167073},{"date":"1985-12-11","open":0.167073,"high":0.172023,"low":0.164089,"close":0.168269},{"date":"1985-12-12","open":0.166985,"high":0.171623,"low":0.163246,"close":0.169237},{"date":"1985-12-13","open":0.169237,"high":0.173392,"low":0.161638,"close":0.165838},{"date":"1985-12-16","open":0.165838,"high":0.172295,"low":0.160998,"close":0.171639},{"date":"1985-12-17","open":0.172295,"high":0.181953,"low":0.171,"close":0.178285},{"date":"1985-12-18","open":0.178285,"high":0.192179,"low":0.176282,"close":0.186208},{"date":"1985-12-19","open":0.176588,"high":0.177525,"low":0.169305,"close":0.174528},{"date":"1985-12-20","open":0.174528,"high":0.180024,"low":0.16874,"close":0.172717},{"date":"1985-12-23","open":0.172717,"high":0.177743,"low":0.163347,"close":0.16634},{"date":"1985-12-24","open":0.167657,"high":0.175482,"low":0.167657,"close":0.171778},{"date":"1985-12-26","open":0.171778,"high":0.173843,"low":0.168385,"close":0.169509},{"date":"1985-12-27","open":0.169509,"high":0.173611,"low":0.167702,"close":0.171326},{"date":"1985-12-30","open":0.171326,"high":0.17592,"low":0.168827,"close":0.17269},{"date":"1985-12-31","open":0.173382,"high":0.176836,"low":0.171113,"close":0.173838},{"date":"1986-01-02","open":0.173838,"high":0.176143,"low":0.167021,"close":0.168142},{"date":"1986-01-03","open":0.168142,"high":0.172,"low":0.163185,"close":0.166968},{"date":"1986-01-06","open":0.166968,"high":0.172221,"low":0.164908,"close":0.170832},{"date":"1986-01-07","open":0.172221,"high":0.176389,"low":0.166881,"close":0.172697},{"date":"1986-01-08","open":0.172697,"high":0.182434,"low":0.164724,"close":0.169868},{"date":"1986-01-09","open":0.167763,"high":0.179884,"low":0.16355,"close":0.17167},{"date":"1986-01-10","open":0.171919,"high":0.174819,"low":0.168172,"close":0.171919},{"date":"1986-01-13","open":0.172643,"high":0.182291,"low":0.171687,"close":0.181031},{"date":"1986-01-14","open":0.181031,"high":0.185471,"low":0.175819,"close":0.179366},{"date":"1986-01-15","open":0.179366,"high":0.182893,"low":0.173855,"close":0.176554},{"date":"1986-01-16","open":0.176554,"high":0.181994,"low":0.174581,"close":0.180966},{"date":"1986-01-17","open":0.180966,"high":0.183474,"low":0.176763,"close":0.180399},{"date":"1986-01-20","open":0.181924,"high":0.183997,"low":0.179724,"close":0.181479},{"date":"1986-01-21","open":0.181479,"high":0.182513,"low":0.17507,"close":0.178063},{"date":"1986-01-22","open":0.177288,"high":0.180966,"low":0.17385,"close":0.176789},{"date":"1986-01-23","open":0.176789,"high":0.179724,"low":0.175307,"close":0.176763},{"date":"1986-01-24","open":0.17627,"high":0.177721,"low":0.171719,"close":0.173139},{"date":"1986-01-27","open":0.173139,"high":0.181934,"low":0.17011,"close":0.178291},{"date":"1986-01-28","open":0.178291,"high":0.182079,"low":0.171326,"close":0.176588},{"date":"1986-01-29","open":0.176588,"high":0.182773,"low":0.167318,"close":0.176783},{"date":"1986-01-30","open":0.176783,"high":0.184113,"low":0.168074,"close":0.177335},{"date":"1986-01-31","open":0.176861,"high":0.181735,"low":0.171562,"close":0.176588},{"date":"1986-02-03","open":0.176588,"high":0.181671,"low":0.170941,"close":0.177896},{"date":"1986-02-04","open":0.177896,"high":0.184812,"low":0.172712,"close":0.177711},{"date":"1986-02-05","open":0.177711,"high":0.180979,"low":0.173384,"close":0.177274},{"date":"1986-02-06","open":0.177274,"high":0.201711,"low":0.174966,"close":0.191807},{"date":"1986-02-07","open":0.191807,"high":0.201512,"low":0.181479,"close":0.18741},{"date":"1986-02-10","open":0.18741,"high":0.191886,"low":0.183997,"close":0.191126},{"date":"1986-02-11","open":0.191126,"high":0.191126,"low":0.184399,"close":0.186012},{"date":"1986-02-12","open":0.185471,"high":0.185471,"low":0.177557,"close":0.179776},{"date":"1986-02-13","open":0.179776,"high":0.183034,"low":0.174581,"close":0.178944},{"date":"1986-02-14","open":0.181128,"high":0.187794,"low":0.180122,"close":0.184765},{"date":"1986-02-18","open":0.186221,"high":0.191849,"low":0.184163,"close":0.189199},{"date":"1986-02-19","open":0.192388,"high":0.196429,"low":0.187267,"close":0.191963},{"date":"1986-02-20","open":0.191963,"high":0.195124,"low":0.186116,"close":0.191023},{"date":"1986-02-21","open":0.191023,"high":0.194375,"low":0.187173,"close":0.193261},{"date":"1986-02-24","open":0.193261,"high":0.197765,"low":0.19122,"close":0.197194},{"date":"1986-02-25","open":0.197194,"high":0.199451,"low":0.191071,"close":0.193283},{"date":"1986-02-26","open":0.192737,"high":0.193475,"low":0.184789,"close":0.18776},{"date":"1986-02-27","open":0.18776,"high":0.192796,"low":0.182292,"close":0.188627},{"date":"1986-02-28","open":0.188627,"high":0.193371,"low":0.18661,"close":0.189901},{"date":"1986-03-03","open":0.189901,"high":0.199989,"low":0.189901,"close":0.194425},{"date":"1986-03-04","open":0.197264,"high":0.204767,"low":0.194091,"close":0.198312},{"date":"1986-03-05","open":0.198312,"high":0.209638,"low":0.196195,"close":0.207901},{"date":"1986-03-06","open":0.207901,"high":0.213601,"low":0.202784,"close":0.209497},{"date":"1986-03-07","open":0.209497,"high":0.214331,"low":0.204767,"close":0.20819},{"date":"1986-03-10","open":0.20819,"high":0.216413,"low":0.207052,"close":0.212218},{"date":"1986-03-11","open":0.212936,"high":0.219299,"low":0.203923,"close":0.208058},{"date":"1986-03-12","open":0.208058,"high":0.215613,"low":0.205449,"close":0.210979},{"date":"1986-03-13","open":0.210979,"high":0.221811,"low":0.202318,"close":0.215871},{"date":"1986-03-14","open":0.214741,"high":0.223605,"low":0.20727,"close":0.218023},{"date":"1986-03-17","open":0.218023,"high":0.220877,"low":0.202914,"close":0.211921},{"date":"1986-03-18","open":0.210311,"high":0.21163,"low":0.19987,"close":0.204286},{"date":"1986-03-19","open":0.203775,"high":0.203775,"low":0.191143,"close":0.20002},{"date":"1986-03-20","open":0.199372,"high":0.19987,"low":0.19182,"close":0.195312},{"date":"1986-03-21","open":0.195312,"high":0.198568,"low":0.183303,"close":0.183749},{"date":"1986-03-24","open":0.18755,"high":0.200565,"low":0.184851,"close":0.198143},{"date":"1986-03-25","open":0.198143,"high":0.20155,"low":0.194998,"close":0.198171},{"date":"1986-03-26","open":0.197689,"high":0.202757,"low":0.186873,"close":0.192429},{"date":"1986-03-27","open":0.192429,"high":0.194096,"low":0.188245,"close":0.192879},{"date":"1986-03-31","open":0.192879,"high":0.195158,"low":0.187379,"close":0.190327},{"date":"1986-04-01","open":0.190327,"high":0.195621,"low":0.182291,"close":0.190849},{"date":"1986-04-02","open":0.190849,"high":0.201056,"low":0.187771,"close":0.195778},{"date":"1986-04-03","open":0.194386,"high":0.196237,"low":0.181868,"close":0.186715},{"date":"1986-04-04","open":0.186715,"high":0.192153,"low":0.176887,"close":0.184851},{"date":"1986-04-07","open":0.185296,"high":0.190846,"low":0.184043,"close":0.186998},{"date":"1986-04-08","open":0.188253,"high":0.195157,"low":0.184693,"close":0.191466},{"date":"1986-04-09","open":0.191466,"high":0.204749,"low":0.186441,"close":0.200912},{"date":"1986-04-10","open":0.200912,"high":0.209103,"low":0.197039,"close":0.205925},{"date":"1986-04-11","open":0.205925,"high":0.210387,"low":0.203804,"close":0.208078},{"date":"1986-04-14","open":0.208078,"high":0.214763,"low":0.206801,"close":0.211907},{"date":"1986-04-15","open":0.211907,"high":0.21507,"low":0.204522,"close":0.211027},{"date":"1986-04-16","open":0.210509,"high":0.214349,"low":0.200083,"close":0.20821},{"date":"1986-04-17","open":0.20821,"high":0.213415,"low":0.204126,"close":0.206967},{"date":"1986-04-18","open":0.206967,"high":0.213594,"low":0.196652,"close":0.198442},{"date":"1986-04-21","open":0.198442,"high":0.204271,"low":0.189031,"close":0.195599},{"date":"1986-04-22","open":0.195599,"high":0.197617,"low":0.185532,"close":0.190217},{"date":"1986-04-23","open":0.190217,"high":0.195741,"low":0.184811,"close":0.188675},{"date":"1986-04-24","open":0.189085,"high":0.194881,"low":0.189085,"close":0.192159},{"date":"1986-04-25","open":0.192159,"high":0.197638,"low":0.189343,"close":0.194737},{"date":"1986-04-28","open":0.195602,"high":0.203545,"low":0.193287,"close":0.196629},{"date":"1986-04-29","open":0.196629,"high":0.203282,"low":0.193138,"close":0.199317},{"date":"1986-04-30","open":0.199317,"high":0.205882,"low":0.192198,"close":0.197138},{"date":"1986-05-01","open":0.198236,"high":0.202058,"low":0.195158,"close":0.19809},{"date":"1986-05-02","open":0.19809,"high":0.201372,"low":0.193939,"close":0.197472},{"date":"1986-05-05","open":0.197472,"high":0.198561,"low":0.190281,"close":0.193628},{"date":"1986-05-06","open":0.193628,"high":0.197642,"low":0.191176,"close":0.195005},{"date":"1986-05-07","open":0.195005,"high":0.201715,"low":0.191788,"close":0.196692},{"date":"1986-05-08","open":0.197304,"high":0.205882,"low":0.187174,"close":0.192101},{"date":"1986-05-09","open":0.192101,"high":0.195311,"low":0.184295,"close":0.186585},{"date":"1986-05-12","open":0.186585,"high":0.189132,"low":0.183989,"close":0.188558},{"date":"1986-05-13","open":0.189706,"high":0.199962,"low":0.189706,"close":0.198496},{"date":"1986-05-14","open":0.198496,"high":0.20486,"low":0.195884,"close":0.203829},{"date":"1986-05-15","open":0.203378,"high":0.203954,"low":0.192483,"close":0.196314},{"date":"1986-05-16","open":0.196747,"high":0.200276,"low":0.191011,"close":0.194159},{"date":"1986-05-19","open":0.194159,"high":0.203704,"low":0.191279,"close":0.200366},{"date":"1986-05-20","open":0.200366,"high":0.206018,"low":0.192652,"close":0.198679},{"date":"1986-05-21","open":0.198679,"high":0.202798,"low":0.18895,"close":0.19421},{"date":"1986-05-22","open":0.192578,"high":0.199689,"low":0.188318,"close":0.19599},{"date":"1986-05-23","open":0.197073,"high":0.203994,"low":0.195447,"close":0.200031},{"date":"1986-05-27","open":0.200031,"high":0.207236,"low":0.200031,"close":0.202727},{"date":"1986-05-28","open":0.204344,"high":0.218029,"low":0.203501,"close":0.213251},{"date":"1986-05-29","open":0.213251,"high":0.216842,"low":0.207039,"close":0.210417},{"date":"1986-05-30","open":0.210417,"high":0.21519,"low":0.206817,"close":0.209979},{"date":"1986-06-02","open":0.209979,"high":0.21645,"low":0.207236,"close":0.213017},{"date":"1986-06-03","open":0.213017,"high":0.215517,"low":0.208334,"close":0.214133},{"date":"1986-06-04","open":0.216738,"high":0.225597,"low":0.216738,"close":0.219355},{"date":"1986-06-05","open":0.219355,"high":0.221983,"low":0.217484,"close":0.220557},{"date":"1986-06-06","open":0.220557,"high":0.222944,"low":0.213983,"close":0.218684},{"date":"1986-06-09","open":0.216561,"high":0.221739,"low":0.211416,"close":0.21692},{"date":"1986-06-10","open":0.21692,"high":0.220044,"low":0.208778,"close":0.216274},{"date":"1986-06-11","open":0.215352,"high":0.219616,"low":0.21308,"close":0.215645},{"date":"1986-06-12","open":0.214737,"high":0.214737,"low":0.212058,"close":0.212058},{"date":"1986-06-13","open":0.212058,"high":0.214583,"low":0.209446,"close":0.210309},{"date":"1986-06-16","open":0.210309,"high":0.213251,"low":0.209446,"close":0.209446},{"date":"1986-06-17","open":0.209877,"high":0.213836,"low":0.205761,"close":0.210417},{"date":"1986-06-18","open":0.210417,"high":0.219616,"low":0.209979,"close":0.216561},{"date":"1986-06-19","open":0.217021,"high":0.223427,"low":0.217021,"close":0.221258},{"date":"1986-06-20","open":0.221258,"high":0.230263,"low":0.219355,"close":0.227074},{"date":"1986-06-23","open":0.227074,"high":0.22807,"low":0.217204,"close":0.222707},{"date":"1986-06-24","open":0.222707,"high":0.229075,"low":0.218615,"close":0.223913},{"date":"1986-06-25","open":0.227766,"high":0.234273,"low":0.221519,"close":0.226981},{"date":"1986-06-26","open":0.226981,"high":0.230603,"low":0.22293,"close":0.226981},{"date":"1986-06-27","open":0.229122,"high":0.232258,"low":0.226216,"close":0.23176},{"date":"1986-06-30","open":0.23176,"high":0.235931,"low":0.228632,"close":0.232258},{"date":"1986-07-01","open":0.232258,"high":0.242424,"low":0.230769,"close":0.236559},{"date":"1986-07-02","open":0.23871,"high":0.243478,"low":0.238197,"close":0.24026},{"date":"1986-07-03","open":0.24026,"high":0.245614,"low":0.236559,"close":0.238612},{"date":"1986-07-07","open":0.236443,"high":0.249428,"low":0.224138,"close":0.234375},{"date":"1986-07-08","open":0.226966,"high":0.231121,"low":0.219452,"close":0.225734},{"date":"1986-07-09","open":0.225734,"high":0.23341,"low":0.221557,"close":0.23341},{"date":"1986-07-10","open":0.23341,"high":0.236659,"low":0.224395,"close":0.231651},{"date":"1986-07-11","open":0.231651,"high":0.237209,"low":0.229358,"close":0.233796},{"date":"1986-07-14","open":0.232019,"high":0.23753,"low":0.22235,"close":0.226104},{"date":"1986-07-15","open":0.225489,"high":0.233739,"low":0.211398,"close":0.22747},{"date":"1986-07-16","open":0.228102,"high":0.242544,"low":0.22482,"close":0.237663},{"date":"1986-07-17","open":0.238294,"high":0.247549,"low":0.234313,"close":0.239185},{"date":"1986-07-18","open":0.239185,"high":0.251232,"low":0.230512,"close":0.25},{"date":"1986-07-21","open":0.25,"high":0.258312,"low":0.244302,"close":0.246745},{"date":"1986-07-22","open":0.246745,"high":0.251889,"low":0.241221,"close":0.246092},{"date":"1986-07-23","open":0.246092,"high":0.2525,"low":0.243656,"close":0.248109},{"date":"1986-07-24","open":0.248109,"high":0.25964,"low":0.244261,"close":0.251869},{"date":"1986-07-25","open":0.251869,"high":0.258398,"low":0.244058,"close":0.252444},{"date":"1986-07-28","open":0.250452,"high":0.264628,"low":0.239426,"close":0.25415},{"date":"1986-07-29","open":0.25415,"high":0.25971,"low":0.24486,"close":0.250848},{"date":"1986-07-30","open":0.250848,"high":0.265957,"low":0.246213,"close":0.256337},{"date":"1986-07-31","open":0.256337,"high":0.262478,"low":0.251623,"close":0.255607},{"date":"1986-08-01","open":0.255607,"high":0.266062,"low":0.254232,"close":0.260418},{"date":"1986-08-04","open":0.263262,"high":0.280099,"low":0.256858,"close":0.266203},{"date":"1986-08-05","open":0.263277,"high":0.265426,"low":0.256195,"close":0.25971},{"date":"1986-08-06","open":0.260417,"high":0.266964,"low":0.247643,"close":0.260418},{"date":"1986-08-07","open":0.260418,"high":0.264085,"low":0.252503,"close":0.259691},{"date":"1986-08-08","open":0.258969,"high":0.264033,"low":0.243149,"close":0.243838},{"date":"1986-08-11","open":0.242551,"high":0.248047,"low":0.237537,"close":0.242153},{"date":"1986-08-12","open":0.242153,"high":0.247499,"low":0.237713,"close":0.243056},{"date":"1986-08-13","open":0.243723,"high":0.252403,"low":0.237037,"close":0.251115},{"date":"1986-08-14","open":0.251115,"high":0.253722,"low":0.242662,"close":0.248489},{"date":"1986-08-15","open":0.248489,"high":0.251069,"low":0.243934,"close":0.24713},{"date":"1986-08-18","open":0.24713,"high":0.252321,"low":0.241249,"close":0.243893},{"date":"1986-08-19","open":0.243893,"high":0.257712,"low":0.243231,"close":0.24976},{"date":"1986-08-20","open":0.24976,"high":0.252341,"low":0.243934,"close":0.249064},{"date":"1986-08-21","open":0.249064,"high":0.257,"low":0.246395,"close":0.251623},{"date":"1986-08-22","open":0.250948,"high":0.254921,"low":0.246959,"close":0.252898},{"date":"1986-08-25","open":0.252879,"high":0.260417,"low":0.246026,"close":0.249335},{"date":"1986-08-26","open":0.249335,"high":0.258333,"low":0.234899,"close":0.244553},{"date":"1986-08-27","open":0.244553,"high":0.251715,"low":0.242003,"close":0.245216},{"date":"1986-08-28","open":0.245216,"high":0.254298,"low":0.242615,"close":0.250948},{"date":"1986-08-29","open":0.250948,"high":0.257,"low":0.249651,"close":0.253671},{"date":"1986-09-02","open":0.253671,"high":0.255658,"low":0.239105,"close":0.242876},{"date":"1986-09-03","open":0.242876,"high":0.254199,"low":0.242876,"close":0.248272},{"date":"1986-09-04","open":0.248272,"high":0.256346,"low":0.239583,"close":0.2441},{"date":"1986-09-05","open":0.2441,"high":0.249153,"low":0.235678,"close":0.241909},{"date":"1986-09-08","open":0.241249,"high":0.24435,"low":0.234834,"close":0.241151},{"date":"1986-09-09","open":0.241151,"high":0.248305,"low":0.237515,"close":0.24439},{"date":"1986-09-10","open":0.243765,"high":0.245097,"low":0.235491,"close":0.23855},{"date":"1986-09-11","open":0.237224,"high":0.257539,"low":0.219333,"close":0.237189},{"date":"1986-09-12","open":0.237189,"high":0.254447,"low":0.222625,"close":0.239759},{"date":"1986-09-15","open":0.239082,"high":0.244969,"low":0.22403,"close":0.232774},{"date":"1986-09-16","open":0.232774,"high":0.243905,"low":0.227682,"close":0.238408},{"date":"1986-09-17","open":0.238408,"high":0.243497,"low":0.227777,"close":0.232283},{"date":"1986-09-18","open":0.234446,"high":0.243639,"low":0.231243,"close":0.238834},{"date":"1986-09-19","open":0.239496,"high":0.254412,"low":0.236612,"close":0.252231},{"date":"1986-09-22","open":0.252231,"high":0.256675,"low":0.242662,"close":0.244049},{"date":"1986-09-23","open":0.250028,"high":0.256707,"low":0.242431,"close":0.248188},{"date":"1986-09-24","open":0.248188,"high":0.256758,"low":0.248188,"close":0.251014},{"date":"1986-09-25","open":0.251014,"high":0.258196,"low":0.238834,"close":0.240161},{"date":"1986-09-26","open":0.240161,"high":0.24595,"low":0.234234,"close":0.238299},{"date":"1986-09-29","open":0.240273,"high":0.245746,"low":0.232362,"close":0.24072},{"date":"1986-09-30","open":0.242958,"high":0.247324,"low":0.234445,"close":0.244413},{"date":"1986-10-01","open":0.244413,"high":0.255311,"low":0.237127,"close":0.249535},{"date":"1986-10-02","open":0.249535,"high":0.261895,"low":0.245225,"close":0.255324},{"date":"1986-10-03","open":0.255324,"high":0.266369,"low":0.249596,"close":0.25968},{"date":"1986-10-06","open":0.25968,"high":0.265639,"low":0.254565,"close":0.264146},{"date":"1986-10-07","open":0.264146,"high":0.278402,"low":0.256707,"close":0.268076},{"date":"1986-10-08","open":0.268076,"high":0.271138,"low":0.254531,"close":0.258946},{"date":"1986-10-09","open":0.258946,"high":0.263385,"low":0.250232,"close":0.254565},{"date":"1986-10-10","open":0.254565,"high":0.260417,"low":0.248842,"close":0.257465},{"date":"1986-10-13","open":0.257465,"high":0.258932,"low":0.251564,"close":0.258191},{"date":"1986-10-14","open":0.259675,"high":0.263385,"low":0.255311,"close":0.256758},{"date":"1986-10-15","open":0.256758,"high":0.267037,"low":0.249063,"close":0.258986},{"date":"1986-10-16","open":0.258986,"high":0.261846,"low":0.249186,"close":0.254741},{"date":"1986-10-17","open":0.254741,"high":0.256137,"low":0.245677,"close":0.249095},{"date":"1986-10-20","open":0.24697,"high":0.253162,"low":0.242068,"close":0.251736},{"date":"1986-10-21","open":0.251736,"high":0.254598,"low":0.244676,"close":0.24897},{"date":"1986-10-22","open":0.24897,"high":0.256089,"low":0.245557,"close":0.249743},{"date":"1986-10-23","open":0.251191,"high":0.259706,"low":0.245832,"close":0.252757},{"date":"1986-10-24","open":0.252757,"high":0.257578,"low":0.245794,"close":0.251217},{"date":"1986-10-27","open":0.251217,"high":0.258247,"low":0.245596,"close":0.253183},{"date":"1986-10-28","open":0.251785,"high":0.25682,"low":0.244359,"close":0.251949},{"date":"1986-10-29","open":0.251268,"high":0.256897,"low":0.24591,"close":0.252127},{"date":"1986-10-30","open":0.250797,"high":0.253546,"low":0.239049,"close":0.241526},{"date":"1986-10-31","open":0.241526,"high":0.246817,"low":0.234179,"close":0.235491},{"date":"1986-11-03","open":0.235491,"high":0.24248,"low":0.234244,"close":0.241151},{"date":"1986-11-04","open":0.241151,"high":0.246174,"low":0.236023,"close":0.237342},{"date":"1986-11-05","open":0.237342,"high":0.239875,"low":0.233521,"close":0.235962},{"date":"1986-11-06","open":0.235962,"high":0.242831,"low":0.233317,"close":0.239503},{"date":"1986-11-07","open":0.240125,"high":0.251438,"low":0.240125,"close":0.24743},{"date":"1986-11-10","open":0.24743,"high":0.253509,"low":0.244013,"close":0.250797},{"date":"1986-11-11","open":0.251483,"high":0.262523,"low":0.250163,"close":0.260416},{"date":"1986-11-12","open":0.260416,"high":0.268221,"low":0.254845,"close":0.258322},{"date":"1986-11-13","open":0.258322,"high":0.276786,"low":0.249247,"close":0.261142},{"date":"1986-11-14","open":0.261142,"high":0.26702,"low":0.255353,"close":0.264053},{"date":"1986-11-17","open":0.264064,"high":0.267815,"low":0.260417,"close":0.264105},{"date":"1986-11-18","open":0.264105,"high":0.267899,"low":0.253123,"close":0.259675},{"date":"1986-11-19","open":0.259675,"high":0.273438,"low":0.257465,"close":0.267965},{"date":"1986-11-20","open":0.266402,"high":0.276879,"low":0.257522,"close":0.264045},{"date":"1986-11-21","open":0.264045,"high":0.275734,"low":0.258289,"close":0.272782},{"date":"1986-11-24","open":0.272782,"high":0.275693,"low":0.260416,"close":0.267492},{"date":"1986-11-25","open":0.266767,"high":0.269591,"low":0.259034,"close":0.2667},{"date":"1986-11-26","open":0.2667,"high":0.270323,"low":0.262505,"close":0.264628},{"date":"1986-11-28","open":0.264628,"high":0.271833,"low":0.261112,"close":0.267437},{"date":"1986-12-01","open":0.267437,"high":0.275608,"low":0.259013,"close":0.267454},{"date":"1986-12-02","open":0.268159,"high":0.272973,"low":0.261792,"close":0.267196},{"date":"1986-12-03","open":0.266491,"high":0.269129,"low":0.25974,"close":0.267016},{"date":"1986-12-04","open":0.267016,"high":0.270341,"low":0.258974,"close":0.266319},{"date":"1986-12-05","open":0.263708,"high":0.269333,"low":0.259057,"close":0.263158},{"date":"1986-12-08","open":0.263158,"high":0.272237,"low":0.25905,"close":0.266491},{"date":"1986-12-09","open":0.266491,"high":0.272973,"low":0.258365,"close":0.264616},{"date":"1986-12-10","open":0.264616,"high":0.266767,"low":0.259027,"close":0.261812},{"date":"1986-12-11","open":0.261812,"high":0.269003,"low":0.254831,"close":0.265411},{"date":"1986-12-12","open":0.264699,"high":0.266892,"low":0.257578,"close":0.262575},{"date":"1986-12-15","open":0.262575,"high":0.270601,"low":0.256137,"close":0.268352},{"date":"1986-12-16","open":0.269795,"high":0.278653,"low":0.26905,"close":0.275565},{"date":"1986-12-17","open":0.275565,"high":0.278603,"low":0.268352,"close":0.272022},{"date":"1986-12-18","open":0.272022,"high":0.275823,"low":0.265465,"close":0.269874},{"date":"1986-12-19","open":0.269874,"high":0.286517,"low":0.265453,"close":0.281768},{"date":"1986-12-22","open":0.276243,"high":0.27933,"low":0.268954,"close":0.273224},{"date":"1986-12-23","open":0.273224,"high":0.27933,"low":0.268954,"close":0.27258},{"date":"1986-12-24","open":0.27258,"high":0.274845,"low":0.266093,"close":0.269768},{"date":"1986-12-26","open":0.271267,"high":0.274277,"low":0.26765,"close":0.272056},{"date":"1986-12-29","open":0.272056,"high":0.275048,"low":0.269819,"close":0.272818},{"date":"1986-12-30","open":0.272818,"high":0.27513,"low":0.26769,"close":0.27142},{"date":"1986-12-31","open":0.27142,"high":0.274393,"low":0.26844,"close":0.273658},{"date":"1987-01-02","open":0.274393,"high":0.278071,"low":0.269819,"close":0.271298},{"date":"1987-01-05","open":0.273474,"high":0.280899,"low":0.271207,"close":0.276288},{"date":"1987-01-06","open":0.276288,"high":0.283333,"low":0.270323,"close":0.277929},{"date":"1987-01-07","open":0.274457,"high":0.274457,"low":0.265987,"close":0.270053},{"date":"1987-01-08","open":0.270053,"high":0.282123,"low":0.261798,"close":0.271771},{"date":"1987-01-09","open":0.274011,"high":0.283708,"low":0.269717,"close":0.280556},{"date":"1987-01-12","open":0.280556,"high":0.283708,"low":0.276243,"close":0.280112},{"date":"1987-01-13","open":0.280112,"high":0.2849,"low":0.274964,"close":0.278808},{"date":"1987-01-14","open":0.278808,"high":0.283416,"low":0.275048,"close":0.28028},{"date":"1987-01-15","open":0.28028,"high":0.285714,"low":0.271298,"close":0.275048},{"date":"1987-01-16","open":0.276465,"high":0.280112,"low":0.269667,"close":0.275565},{"date":"1987-01-19","open":0.275565,"high":0.289773,"low":0.272679,"close":0.286517},{"date":"1987-01-20","open":0.286517,"high":0.293785,"low":0.279452,"close":0.284916},{"date":"1987-01-21","open":0.284916,"high":0.290141,"low":0.277473,"close":0.283708},{"date":"1987-01-22","open":0.286517,"high":0.294944,"low":0.277174,"close":0.290859},{"date":"1987-01-23","open":0.290859,"high":0.312676,"low":0.277929,"close":0.295775},{"date":"1987-01-26","open":0.295775,"high":0.29661,"low":0.282548,"close":0.286908},{"date":"1987-01-27","open":0.288889,"high":0.294444,"low":0.283379,"close":0.286104},{"date":"1987-01-28","open":0.286104,"high":0.295265,"low":0.281081,"close":0.286104},{"date":"1987-01-29","open":0.286104,"high":0.295265,"low":0.279133,"close":0.285319},{"date":"1987-01-30","open":0.286908,"high":0.299419,"low":0.281337,"close":0.293605},{"date":"1987-02-02","open":0.292754,"high":0.307246,"low":0.285311,"close":0.299145},{"date":"1987-02-03","open":0.299145,"high":0.308357,"low":0.29661,"close":0.302857},{"date":"1987-02-04","open":0.302857,"high":0.30814,"low":0.294618,"close":0.301994},{"date":"1987-02-05","open":0.301994,"high":0.313218,"low":0.294944,"close":0.306818},{"date":"1987-02-06","open":0.306818,"high":0.317784,"low":0.304225,"close":0.313953},{"date":"1987-02-09","open":0.313953,"high":0.319648,"low":0.310145,"close":0.316716},{"date":"1987-02-10","open":0.316716,"high":0.324324,"low":0.304348,"close":0.31454},{"date":"1987-02-11","open":0.31454,"high":0.329305,"low":0.31454,"close":0.322388},{"date":"1987-02-12","open":0.324324,"high":0.334365,"low":0.315315,"close":0.325301},{"date":"1987-02-13","open":0.325301,"high":0.340557,"low":0.321321,"close":0.327327},{"date":"1987-02-17","open":0.327327,"high":0.334337,"low":0.314121,"close":0.320809},{"date":"1987-02-18","open":0.318966,"high":0.321839,"low":0.301105,"close":0.305556},{"date":"1987-02-19","open":0.305556,"high":0.311111,"low":0.28836,"close":0.295699},{"date":"1987-02-20","open":0.298387,"high":0.308943,"low":0.292876,"close":0.304813},{"date":"1987-02-23","open":0.304813,"high":0.31856,"low":0.299465,"close":0.312155},{"date":"1987-02-24","open":0.312155,"high":0.323034,"low":0.309589,"close":0.315789},{"date":"1987-02-25","open":0.315789,"high":0.322129,"low":0.313019,"close":0.321229},{"date":"1987-02-26","open":0.321229,"high":0.328571,"low":0.315642,"close":0.321023},{"date":"1987-02-27","open":0.321023,"high":0.327635,"low":0.317416,"close":0.322946},{"date":"1987-03-02","open":0.324859,"high":0.330508,"low":0.315068,"close":0.324022},{"date":"1987-03-03","open":0.326816,"high":0.335211,"low":0.320548,"close":0.32964},{"date":"1987-03-04","open":0.32964,"high":0.33795,"low":0.321526,"close":0.3297},{"date":"1987-03-05","open":0.3297,"high":0.332425,"low":0.318302,"close":0.322667},{"date":"1987-03-06","open":0.322667,"high":0.333333,"low":0.316623,"close":0.326203},{"date":"1987-03-09","open":0.324397,"high":0.334254,"low":0.319035,"close":0.326975},{"date":"1987-03-10","open":0.326087,"high":0.334239,"low":0.314961,"close":0.323684},{"date":"1987-03-11","open":0.323684,"high":0.330667,"low":0.313472,"close":0.317585},{"date":"1987-03-12","open":0.317585,"high":0.324468,"low":0.308483,"close":0.318421},{"date":"1987-03-13","open":0.318421,"high":0.32973,"low":0.314136,"close":0.324324},{"date":"1987-03-16","open":0.324324,"high":0.327869,"low":0.306069,"close":0.31383},{"date":"1987-03-17","open":0.31383,"high":0.316489,"low":0.303109,"close":0.30829},{"date":"1987-03-18","open":0.30829,"high":0.309091,"low":0.296203,"close":0.300254},{"date":"1987-03-19","open":0.300254,"high":0.307494,"low":0.296954,"close":0.302564},{"date":"1987-03-20","open":0.305128,"high":0.315385,"low":0.30203,"close":0.307888},{"date":"1987-03-23","open":0.310433,"high":0.318878,"low":0.303483,"close":0.308458},{"date":"1987-03-24","open":0.308458,"high":0.319797,"low":0.304455,"close":0.314861},{"date":"1987-03-25","open":0.314861,"high":0.319693,"low":0.309824,"close":0.313776},{"date":"1987-03-26","open":0.316327,"high":0.324675,"low":0.316327,"close":0.321244},{"date":"1987-03-27","open":0.321244,"high":0.329815,"low":0.308673,"close":0.317585},{"date":"1987-03-30","open":0.316489,"high":0.324251,"low":0.308511,"close":0.316354},{"date":"1987-03-31","open":0.316354,"high":0.321716,"low":0.308707,"close":0.316623},{"date":"1987-04-01","open":0.31565,"high":0.320755,"low":0.312997,"close":0.314667},{"date":"1987-04-02","open":0.314667,"high":0.319035,"low":0.311346,"close":0.315508},{"date":"1987-04-03","open":0.315508,"high":0.333333,"low":0.309711,"close":0.321053},{"date":"1987-04-06","open":0.321053,"high":0.323684,"low":0.318538,"close":0.323684},{"date":"1987-04-07","open":0.323684,"high":0.330667,"low":0.313316,"close":0.316623},{"date":"1987-04-08","open":0.316623,"high":0.323607,"low":0.312336,"close":0.315789},{"date":"1987-04-09","open":0.318302,"high":0.332425,"low":0.31565,"close":0.320755},{"date":"1987-04-10","open":0.324251,"high":0.333333,"low":0.318801,"close":0.325967},{"date":"1987-04-13","open":0.325967,"high":0.338983,"low":0.31694,"close":0.327731},{"date":"1987-04-14","open":0.326761,"high":0.342183,"low":0.309859,"close":0.333333},{"date":"1987-04-15","open":0.331395,"high":0.340116,"low":0.323864,"close":0.334294},{"date":"1987-04-16","open":0.336207,"high":0.344828,"low":0.327731,"close":0.33711},{"date":"1987-04-20","open":0.33711,"high":0.34188,"low":0.325,"close":0.330556},{"date":"1987-04-21","open":0.331476,"high":0.351429,"low":0.32312,"close":0.344538},{"date":"1987-04-22","open":0.344538,"high":0.348442,"low":0.330532,"close":0.333333},{"date":"1987-04-23","open":0.333333,"high":0.339943,"low":0.325,"close":0.333333},{"date":"1987-04-24","open":0.336158,"high":0.34593,"low":0.324859,"close":0.33237},{"date":"1987-04-27","open":0.33237,"high":0.353293,"low":0.3125,"close":0.334294},{"date":"1987-04-28","open":0.334294,"high":0.343931,"low":0.323034,"close":0.331429},{"date":"1987-04-29","open":0.331429,"high":0.336207,"low":0.325779,"close":0.328612},{"date":"1987-04-30","open":0.328612,"high":0.338068,"low":0.32312,"close":0.330532},{"date":"1987-05-01","open":0.330532,"high":0.33711,"low":0.31768,"close":0.324022},{"date":"1987-05-04","open":0.321229,"high":0.323034,"low":0.313889,"close":0.319444},{"date":"1987-05-05","open":0.322222,"high":0.332402,"low":0.314363,"close":0.319783},{"date":"1987-05-06","open":0.319783,"high":0.32687,"low":0.310811,"close":0.320548},{"date":"1987-05-07","open":0.320548,"high":0.327778,"low":0.317808,"close":0.321429},{"date":"1987-05-08","open":0.321429,"high":0.327778,"low":0.313351,"close":0.327778},{"date":"1987-05-11","open":0.327778,"high":0.336111,"low":0.318801,"close":0.3241},{"date":"1987-05-12","open":0.3241,"high":0.34188,"low":0.32133,"close":0.337079},{"date":"1987-05-13","open":0.337079,"high":0.338028,"low":0.324176,"close":0.331492},{"date":"1987-05-14","open":0.331492,"high":0.341808,"low":0.322404,"close":0.336158},{"date":"1987-05-15","open":0.333333,"high":0.336182,"low":0.319328,"close":0.323944},{"date":"1987-05-18","open":0.323944,"high":0.333333,"low":0.316527,"close":0.32493},{"date":"1987-05-19","open":0.32493,"high":0.330508,"low":0.309589,"close":0.319328},{"date":"1987-05-20","open":0.316527,"high":0.321937,"low":0.308333,"close":0.310924},{"date":"1987-05-21","open":0.311978,"high":0.328691,"low":0.306011,"close":0.315934},{"date":"1987-05-22","open":0.315934,"high":0.324176,"low":0.3125,"close":0.31694},{"date":"1987-05-26","open":0.317073,"high":0.322493,"low":0.305483,"close":0.310705},{"date":"1987-05-27","open":0.310705,"high":0.32,"low":0.306494,"close":0.314961},{"date":"1987-05-28","open":0.314961,"high":0.32,"low":0.30491,"close":0.310881},{"date":"1987-05-29","open":0.310881,"high":0.318538,"low":0.303797,"close":0.31202},{"date":"1987-06-01","open":0.31202,"high":0.322917,"low":0.309645,"close":0.316883},{"date":"1987-06-02","open":0.316883,"high":0.320312,"low":0.301508,"close":0.306533},{"date":"1987-06-03","open":0.300733,"high":0.308068,"low":0.290094,"close":0.298578},{"date":"1987-06-04","open":0.298578,"high":0.315663,"low":0.287016,"close":0.300459},{"date":"1987-06-05","open":0.301149,"high":0.320388,"low":0.291954,"close":0.306954},{"date":"1987-06-08","open":0.306954,"high":0.31941,"low":0.296471,"close":0.307143},{"date":"1987-06-09","open":0.307143,"high":0.315534,"low":0.288636,"close":0.295455},{"date":"1987-06-10","open":0.295455,"high":0.310905,"low":0.281385,"close":0.284783},{"date":"1987-06-11","open":0.284783,"high":0.295556,"low":0.273486,"close":0.292952},{"date":"1987-06-12","open":0.292952,"high":0.300448,"low":0.282378,"close":0.292952},{"date":"1987-06-15","open":0.293598,"high":0.308924,"low":0.293598,"close":0.307517},{"date":"1987-06-16","open":0.307517,"high":0.316397,"low":0.294118,"close":0.297593},{"date":"1987-06-17","open":0.297593,"high":0.305122,"low":0.294118,"close":0.301552},{"date":"1987-06-18","open":0.301552,"high":0.308036,"low":0.289979,"close":0.294243},{"date":"1987-06-19","open":0.294243,"high":0.311947,"low":0.29087,"close":0.299363},{"date":"1987-06-22","open":0.299363,"high":0.327354,"low":0.296842,"close":0.32},{"date":"1987-06-23","open":0.32,"high":0.329545,"low":0.272381,"close":0.325056},{"date":"1987-06-24","open":0.325056,"high":0.341232,"low":0.306167,"close":0.327059},{"date":"1987-06-25","open":0.329412,"high":0.346341,"low":0.329412,"close":0.340528},{"date":"1987-06-26","open":0.338902,"high":0.338902,"low":0.327103,"close":0.331765},{"date":"1987-06-29","open":0.331765,"high":0.336493,"low":0.327146,"close":0.334118},{"date":"1987-06-30","open":0.334118,"high":0.339713,"low":0.324009,"close":0.334123},{"date":"1987-07-01","open":0.334917,"high":0.343066,"low":0.330166,"close":0.339806},{"date":"1987-07-02","open":0.339806,"high":0.349633,"low":0.335731,"close":0.342995},{"date":"1987-07-06","open":0.342995,"high":0.347932,"low":0.336538,"close":0.342233},{"date":"1987-07-07","open":0.342233,"high":0.350365,"low":0.330986,"close":0.338902},{"date":"1987-07-08","open":0.338902,"high":0.341346,"low":0.330189,"close":0.338942},{"date":"1987-07-09","open":0.338942,"high":0.341346,"low":0.330952,"close":0.333333},{"date":"1987-07-10","open":0.333333,"high":0.338164,"low":0.327751,"close":0.335749},{"date":"1987-07-13","open":0.342995,"high":0.346341,"low":0.33012,"close":0.342169},{"date":"1987-07-14","open":0.344578,"high":0.368293,"low":0.342105,"close":0.36253},{"date":"1987-07-15","open":0.36253,"high":0.385185,"low":0.36253,"close":0.372549},{"date":"1987-07-16","open":0.372549,"high":0.382134,"low":0.363415,"close":0.381188},{"date":"1987-07-17","open":0.381188,"high":0.392947,"low":0.37284,"close":0.39},{"date":"1987-07-20","open":0.39,"high":0.39899,"low":0.384615,"close":0.390428},{"date":"1987-07-21","open":0.390428,"high":0.393939,"low":0.375622,"close":0.384422},{"date":"1987-07-22","open":0.383459,"high":0.388471,"low":0.368932,"close":0.380835},{"date":"1987-07-23","open":0.380835,"high":0.396947,"low":0.36855,"close":0.38539},{"date":"1987-07-24","open":0.36,"high":0.36,"low":0.340961,"close":0.34642},{"date":"1987-07-27","open":0.34642,"high":0.360656,"low":0.344111,"close":0.35814},{"date":"1987-07-28","open":0.35814,"high":0.366667,"low":0.349537,"close":0.36342},{"date":"1987-07-29","open":0.362559,"high":0.362559,"low":0.345538,"close":0.354312},{"date":"1987-07-30","open":0.354312,"high":0.36385,"low":0.351039,"close":0.356643},{"date":"1987-07-31","open":0.356643,"high":0.371158,"low":0.355814,"close":0.36385},{"date":"1987-08-03","open":0.36385,"high":0.372922,"low":0.35814,"close":0.36215},{"date":"1987-08-04","open":0.36215,"high":0.367059,"low":0.350917,"close":0.354839},{"date":"1987-08-05","open":0.354839,"high":0.364269,"low":0.35,"close":0.357968},{"date":"1987-08-06","open":0.358796,"high":0.371765,"low":0.358796,"close":0.365741},{"date":"1987-08-07","open":0.365741,"high":0.38051,"low":0.363218,"close":0.374134},{"date":"1987-08-10","open":0.378753,"high":0.389791,"low":0.377011,"close":0.383908},{"date":"1987-08-11","open":0.393103,"high":0.412993,"low":0.391304,"close":0.404157},{"date":"1987-08-12","open":0.404157,"high":0.405093,"low":0.388764,"close":0.396355},{"date":"1987-08-13","open":0.396355,"high":0.40553,"low":0.387387,"close":0.400922},{"date":"1987-08-14","open":0.400922,"high":0.406467,"low":0.390023,"close":0.398169},{"date":"1987-08-17","open":0.398169,"high":0.408353,"low":0.38914,"close":0.406032},{"date":"1987-08-18","open":0.401392,"high":0.406103,"low":0.369955,"close":0.381166},{"date":"1987-08-19","open":0.381166,"high":0.3918,"low":0.374165,"close":0.385135},{"date":"1987-08-20","open":0.385135,"high":0.402299,"low":0.383408,"close":0.401376},{"date":"1987-08-21","open":0.401376,"high":0.414352,"low":0.397727,"close":0.403189},{"date":"1987-08-24","open":0.403189,"high":0.405467,"low":0.383408,"close":0.39819},{"date":"1987-08-25","open":0.39819,"high":0.402715,"low":0.388393,"close":0.397291},{"date":"1987-08-26","open":0.395034,"high":0.395034,"low":0.376652,"close":0.38255},{"date":"1987-08-27","open":0.38255,"high":0.395402,"low":0.367033,"close":0.372247},{"date":"1987-08-28","open":0.367841,"high":0.371111,"low":0.356522,"close":0.366446},{"date":"1987-08-31","open":0.366446,"high":0.380313,"low":0.359031,"close":0.375556},{"date":"1987-09-01","open":0.375556,"high":0.391304,"low":0.359031,"close":0.371622},{"date":"1987-09-02","open":0.375,"high":0.387471,"low":0.368182,"close":0.381609},{"date":"1987-09-03","open":0.381609,"high":0.395294,"low":0.363636,"close":0.37963},{"date":"1987-09-04","open":0.37963,"high":0.389671,"low":0.366133,"close":0.376168},{"date":"1987-09-08","open":0.373832,"high":0.38835,"low":0.351163,"close":0.381295},{"date":"1987-09-09","open":0.381295,"high":0.390244,"low":0.365155,"close":0.381295},{"date":"1987-09-10","open":0.381295,"high":0.383693,"low":0.36643,"close":0.374702},{"date":"1987-09-11","open":0.374702,"high":0.386091,"low":0.368545,"close":0.378824},{"date":"1987-09-14","open":0.378824,"high":0.392435,"low":0.370115,"close":0.377011},{"date":"1987-09-15","open":0.374713,"high":0.37819,"low":0.35426,"close":0.358108},{"date":"1987-09-16","open":0.356659,"high":0.363218,"low":0.34763,"close":0.357798},{"date":"1987-09-17","open":0.357798,"high":0.363218,"low":0.343049,"close":0.351474},{"date":"1987-09-18","open":0.322245,"high":0.326403,"low":0.305556,"close":0.318841},{"date":"1987-09-21","open":0.318841,"high":0.323529,"low":0.294118,"close":0.30608},{"date":"1987-09-22","open":0.30608,"high":0.321353,"low":0.297917,"close":0.32},{"date":"1987-09-23","open":0.32,"high":0.329114,"low":0.305668,"close":0.315789},{"date":"1987-09-24","open":0.317719,"high":0.327801,"low":0.315682,"close":0.327801},{"date":"1987-09-25","open":0.327801,"high":0.327801,"low":0.311871,"close":0.319106},{"date":"1987-09-28","open":0.321138,"high":0.334711,"low":0.321138,"close":0.331959},{"date":"1987-09-29","open":0.327236,"high":0.335366,"low":0.316,"close":0.319277},{"date":"1987-09-30","open":0.319277,"high":0.326531,"low":0.31,"close":0.316},{"date":"1987-10-01","open":0.316633,"high":0.327236,"low":0.316633,"close":0.321285},{"date":"1987-10-02","open":0.321285,"high":0.327935,"low":0.315261,"close":0.321285},{"date":"1987-10-05","open":0.321285,"high":0.325253,"low":0.305556,"close":0.320641},{"date":"1987-10-06","open":0.317907,"high":0.322449,"low":0.293763,"close":0.303644},{"date":"1987-10-07","open":0.303644,"high":0.325103,"low":0.297189,"close":0.313008},{"date":"1987-10-08","open":0.313008,"high":0.327766,"low":0.296146,"close":0.308489},{"date":"1987-10-09","open":0.309771,"high":0.318376,"low":0.299376,"close":0.311441},{"date":"1987-10-12","open":0.312102,"high":0.321663,"low":0.303609,"close":0.31441},{"date":"1987-10-13","open":0.316594,"high":0.32816,"low":0.311828,"close":0.323789},{"date":"1987-10-14","open":0.321586,"high":0.337182,"low":0.312775,"close":0.324263},{"date":"1987-10-15","open":0.330254,"high":0.347932,"low":0.314088,"close":0.332524},{"date":"1987-10-16","open":0.335784,"high":0.381215,"low":0.296569,"close":0.324397},{"date":"1987-10-19","open":0.331507,"high":0.496,"low":0.251142,"close":0.444},{"date":"1987-10-20","open":0.403636,"high":0.692737,"low":0.348484,"close":0.470833},{"date":"1987-10-21","open":0.4875,"high":0.553648,"low":0.453488,"close":0.496094},{"date":"1987-10-22","open":0.495968,"high":0.518987,"low":0.46371,"close":0.491736},{"date":"1987-10-23","open":0.483471,"high":0.497872,"low":0.454545,"close":0.472574},{"date":"1987-10-26","open":0.463519,"high":0.497696,"low":0.422476,"close":0.479263},{"date":"1987-10-27","open":0.470588,"high":0.515837,"low":0.450216,"close":0.470852},{"date":"1987-10-28","open":0.470852,"high":0.502283,"low":0.433476,"close":0.450216},{"date":"1987-10-29","open":0.446352,"high":0.497854,"low":0.399225,"close":0.445312},{"date":"1987-10-30","open":0.445736,"high":0.472868,"low":0.421245,"close":0.440613},{"date":"1987-11-02","open":0.440613,"high":0.465385,"low":0.416357,"close":0.451128},{"date":"1987-11-03","open":0.451128,"high":0.472441,"low":0.419476,"close":0.446565},{"date":"1987-11-04","open":0.446565,"high":0.463035,"low":0.431298,"close":0.449612},{"date":"1987-11-05","open":0.46124,"high":0.482213,"low":0.44403,"close":0.474308},{"date":"1987-11-06","open":0.470588,"high":0.482353,"low":0.433962,"close":0.460937},{"date":"1987-11-09","open":0.457031,"high":0.466135,"low":0.435798,"close":0.452381},{"date":"1987-11-10","open":0.452381,"high":0.469636,"low":0.438735,"close":0.461538},{"date":"1987-11-11","open":0.459677,"high":0.467742,"low":0.448819,"close":0.456349},{"date":"1987-11-12","open":0.456693,"high":0.484252,"low":0.444444,"close":0.457364},{"date":"1987-11-13","open":0.457364,"high":0.48,"low":0.451737,"close":0.474308},{"date":"1987-11-16","open":0.474308,"high":0.492,"low":0.462745,"close":0.474104},{"date":"1987-11-17","open":0.476,"high":0.489712,"low":0.456,"close":0.477366},{"date":"1987-11-18","open":0.477366,"high":0.485597,"low":0.445783,"close":0.460905},{"date":"1987-11-19","open":0.460905,"high":0.493562,"low":0.440816,"close":0.461538},{"date":"1987-11-20","open":0.461538,"high":0.497835,"low":0.443038,"close":0.481013},{"date":"1987-11-23","open":0.481013,"high":0.50431,"low":0.464135,"close":0.478632},{"date":"1987-11-24","open":0.476596,"high":0.489362,"low":0.445833,"close":0.451477},{"date":"1987-11-25","open":0.445833,"high":0.445833,"low":0.42449,"close":0.436214},{"date":"1987-11-27","open":0.436214,"high":0.443983,"low":0.427984,"close":0.431535},{"date":"1987-11-30","open":0.442553,"high":0.464286,"low":0.40337,"close":0.442478},{"date":"1987-12-01","open":0.436681,"high":0.441048,"low":0.4078,"close":0.429856},{"date":"1987-12-02","open":0.427585,"high":0.435187,"low":0.4081,"close":0.42489},{"date":"1987-12-03","open":0.42489,"high":0.453627,"low":0.377546,"close":0.403226},{"date":"1987-12-04","open":0.403226,"high":0.43112,"low":0.382261,"close":0.425019},{"date":"1987-12-07","open":0.425019,"high":0.453867,"low":0.419088,"close":0.449585},{"date":"1987-12-08","open":0.441259,"high":0.453319,"low":0.423179,"close":0.430152},{"date":"1987-12-09","open":0.430152,"high":0.448104,"low":0.418035,"close":0.433261},{"date":"1987-12-10","open":0.433261,"high":0.450131,"low":0.411184,"close":0.43168},{"date":"1987-12-11","open":0.43168,"high":0.444731,"low":0.429744,"close":0.439973},{"date":"1987-12-14","open":0.442352,"high":0.47032,"low":0.42489,"close":0.449339},{"date":"1987-12-15","open":0.447368,"high":0.464912,"low":0.376774,"close":0.441558},{"date":"1987-12-16","open":0.439655,"high":0.452586,"low":0.399024,"close":0.426829},{"date":"1987-12-17","open":0.426829,"high":0.447257,"low":0.41129,"close":0.434599},{"date":"1987-12-18","open":0.438819,"high":0.449153,"low":0.429752,"close":0.443515},{"date":"1987-12-21","open":0.443515,"high":0.461538,"low":0.439331,"close":0.451883},{"date":"1987-12-22","open":0.451883,"high":0.465812,"low":0.438017,"close":0.461864},{"date":"1987-12-23","open":0.461864,"high":0.476395,"low":0.440329,"close":0.460581},{"date":"1987-12-24","open":0.460581,"high":0.478814,"low":0.458678,"close":0.472574},{"date":"1987-12-28","open":0.459574,"high":0.475771,"low":0.451064,"close":0.471366},{"date":"1987-12-29","open":0.467249,"high":0.475983,"low":0.456897,"close":0.463203},{"date":"1987-12-30","open":0.463203,"high":0.471861,"low":0.451064,"close":0.465812},{"date":"1987-12-31","open":0.465812,"high":0.475983,"low":0.449153,"close":0.469565},{"date":"1988-01-04","open":0.459574,"high":0.489362,"low":0.432,"close":0.456},{"date":"1988-01-05","open":0.46,"high":0.472,"low":0.442308,"close":0.46},{"date":"1988-01-06","open":0.46,"high":0.476,"low":0.440613,"close":0.459459},{"date":"1988-01-07","open":0.451737,"high":0.458824,"low":0.403509,"close":0.419355},{"date":"1988-01-08","open":0.422383,"high":0.46063,"low":0.368231,"close":0.406977},{"date":"1988-01-11","open":0.406977,"high":0.433735,"low":0.388462,"close":0.421875},{"date":"1988-01-12","open":0.421875,"high":0.435484,"low":0.40625,"close":0.428571},{"date":"1988-01-13","open":0.428571,"high":0.447581,"low":0.410156,"close":0.429688},{"date":"1988-01-14","open":0.429688,"high":0.44,"low":0.407692,"close":0.428016},{"date":"1988-01-15","open":0.438462,"high":0.446154,"low":0.428571,"close":0.446154},{"date":"1988-01-18","open":0.446154,"high":0.449612,"low":0.41791,"close":0.423221},{"date":"1988-01-19","open":0.423221,"high":0.436782,"low":0.40293,"close":0.416667},{"date":"1988-01-20","open":0.423077,"high":0.441767,"low":0.4,"close":0.425703},{"date":"1988-01-21","open":0.425703,"high":0.441296,"low":0.41502,"close":0.428571},{"date":"1988-01-22","open":0.425197,"high":0.429134,"low":0.408397,"close":0.413793},{"date":"1988-01-25","open":0.415094,"high":0.433962,"low":0.404412,"close":0.430712},{"date":"1988-01-26","open":0.430712,"high":0.43609,"low":0.388693,"close":0.388693},{"date":"1988-01-27","open":0.392226,"high":0.413669,"low":0.382759,"close":0.400709},{"date":"1988-01-28","open":0.399293,"high":0.40636,"low":0.386207,"close":0.398601},{"date":"1988-01-29","open":0.398601,"high":0.407801,"low":0.380137,"close":0.391753},{"date":"1988-02-01","open":0.391753,"high":0.408451,"low":0.386986,"close":0.395105},{"date":"1988-02-02","open":0.396491,"high":0.407143,"low":0.385965,"close":0.397163},{"date":"1988-02-03","open":0.397163,"high":0.405797,"low":0.372822,"close":0.379791},{"date":"1988-02-04","open":0.379791,"high":0.394265,"low":0.372822,"close":0.385714},{"date":"1988-02-05","open":0.385714,"high":0.405797,"low":0.384342,"close":0.391304},{"date":"1988-02-08","open":0.391304,"high":0.395604,"low":0.381295,"close":0.389091},{"date":"1988-02-09","open":0.387681,"high":0.394928,"low":0.375,"close":0.388489},{"date":"1988-02-10","open":0.387097,"high":0.394265,"low":0.372822,"close":0.387324},{"date":"1988-02-11","open":0.387324,"high":0.391459,"low":0.370629,"close":0.381625},{"date":"1988-02-12","open":0.378947,"high":0.396491,"low":0.367347,"close":0.384354},{"date":"1988-02-16","open":0.384354,"high":0.393836,"low":0.372093,"close":0.38206},{"date":"1988-02-17","open":0.38206,"high":0.388704,"low":0.359477,"close":0.378289},{"date":"1988-02-18","open":0.378289,"high":0.38206,"low":0.36039,"close":0.372549},{"date":"1988-02-19","open":0.372549,"high":0.380328,"low":0.356688,"close":0.369775},{"date":"1988-02-22","open":0.369775,"high":0.377419,"low":0.354938,"close":0.363636},{"date":"1988-02-23","open":0.363636,"high":0.376206,"low":0.360502,"close":0.367089},{"date":"1988-02-24","open":0.367089,"high":0.370253,"low":0.358255,"close":0.362776},{"date":"1988-02-25","open":0.362776,"high":0.392157,"low":0.353846,"close":0.378641},{"date":"1988-02-26","open":0.378641,"high":0.391447,"low":0.369427,"close":0.380645},{"date":"1988-02-29","open":0.378981,"high":0.388535,"low":0.368421,"close":0.377709},{"date":"1988-03-01","open":0.377709,"high":0.386293,"low":0.365854,"close":0.374613},{"date":"1988-03-02","open":0.374613,"high":0.388013,"low":0.363363,"close":0.382445},{"date":"1988-03-03","open":0.382445,"high":0.397476,"low":0.375385,"close":0.390625},{"date":"1988-03-04","open":0.390625,"high":0.394984,"low":0.37963,"close":0.390625},{"date":"1988-03-07","open":0.393082,"high":0.404459,"low":0.389937,"close":0.4},{"date":"1988-03-08","open":0.4,"high":0.406349,"low":0.376119,"close":0.384848},{"date":"1988-03-09","open":0.384848,"high":0.390244,"low":0.373529,"close":0.386707},{"date":"1988-03-10","open":0.386707,"high":0.401254,"low":0.365269,"close":0.38558},{"date":"1988-03-11","open":0.38558,"high":0.403226,"low":0.372671,"close":0.390476},{"date":"1988-03-14","open":0.390476,"high":0.393651,"low":0.380805,"close":0.383901},{"date":"1988-03-15","open":0.383901,"high":0.39185,"low":0.37963,"close":0.389408},{"date":"1988-03-16","open":0.389408,"high":0.394984,"low":0.378882,"close":0.389408},{"date":"1988-03-17","open":0.389408,"high":0.396226,"low":0.381538,"close":0.392523},{"date":"1988-03-18","open":0.392523,"high":0.403175,"low":0.383178,"close":0.392405},{"date":"1988-03-21","open":0.387302,"high":0.394822,"low":0.380952,"close":0.387821},{"date":"1988-03-22","open":0.384127,"high":0.393651,"low":0.372308,"close":0.38125},{"date":"1988-03-23","open":0.38125,"high":0.392405,"low":0.376543,"close":0.383178},{"date":"1988-03-24","open":0.383178,"high":0.404605,"low":0.376947,"close":0.395425},{"date":"1988-03-25","open":0.395425,"high":0.39934,"low":0.374603,"close":0.385621},{"date":"1988-03-28","open":0.385621,"high":0.394737,"low":0.368932,"close":0.387622},{"date":"1988-03-29","open":0.383871,"high":0.387097,"low":0.369565,"close":0.375394},{"date":"1988-03-30","open":0.375394,"high":0.385852,"low":0.361963,"close":0.367601},{"date":"1988-03-31","open":0.367601,"high":0.38141,"low":0.353846,"close":0.370253},{"date":"1988-04-04","open":0.370253,"high":0.381877,"low":0.359375,"close":0.36859},{"date":"1988-04-05","open":0.36859,"high":0.377419,"low":0.362776,"close":0.371795},{"date":"1988-04-06","open":0.371795,"high":0.38961,"low":0.35625,"close":0.378549},{"date":"1988-04-07","open":0.378549,"high":0.397436,"low":0.375394,"close":0.379747},{"date":"1988-04-08","open":0.379747,"high":0.394231,"low":0.371069,"close":0.387302},{"date":"1988-04-11","open":0.387302,"high":0.396774,"low":0.381703,"close":0.395498},{"date":"1988-04-12","open":0.395498,"high":0.406557,"low":0.392283,"close":0.403909},{"date":"1988-04-13","open":0.403909,"high":0.407166,"low":0.392283,"close":0.401929},{"date":"1988-04-14","open":0.389068,"high":0.398026,"low":0.342508,"close":0.357798},{"date":"1988-04-15","open":0.36,"high":0.380645,"low":0.350769,"close":0.380645},{"date":"1988-04-18","open":0.377419,"high":0.383607,"low":0.365079,"close":0.366242},{"date":"1988-04-19","open":0.366242,"high":0.382353,"low":0.358255,"close":0.379085},{"date":"1988-04-20","open":0.379085,"high":0.389262,"low":0.363344,"close":0.378738},{"date":"1988-04-21","open":0.38206,"high":0.408163,"low":0.370968,"close":0.385382},{"date":"1988-04-22","open":0.385382,"high":0.401993,"low":0.380328,"close":0.394737},{"date":"1988-04-25","open":0.394737,"high":0.402685,"low":0.384365,"close":0.397993},{"date":"1988-04-26","open":0.397993,"high":0.404682,"low":0.382838,"close":0.388704},{"date":"1988-04-27","open":0.386139,"high":0.389439,"low":0.380328,"close":0.386139},{"date":"1988-04-28","open":0.386139,"high":0.388704,"low":0.366559,"close":0.378289},{"date":"1988-04-29","open":0.380795,"high":0.39726,"low":0.374172,"close":0.390572},{"date":"1988-05-02","open":0.391892,"high":0.407534,"low":0.388514,"close":0.399317},{"date":"1988-05-03","open":0.399317,"high":0.414035,"low":0.394558,"close":0.4},{"date":"1988-05-04","open":0.4,"high":0.419355,"low":0.390411,"close":0.4},{"date":"1988-05-05","open":0.405694,"high":0.422794,"low":0.398577,"close":0.404332},{"date":"1988-05-06","open":0.404332,"high":0.427509,"low":0.404332,"close":0.416357},{"date":"1988-05-09","open":0.416357,"high":0.427509,"low":0.388489,"close":0.399281},{"date":"1988-05-10","open":0.399281,"high":0.413043,"low":0.383275,"close":0.394366},{"date":"1988-05-11","open":0.390845,"high":0.396429,"low":0.357616,"close":0.367003},{"date":"1988-05-12","open":0.367003,"high":0.387543,"low":0.361204,"close":0.375427},{"date":"1988-05-13","open":0.375427,"high":0.38488,"low":0.367893,"close":0.371237},{"date":"1988-05-16","open":0.376271,"high":0.397887,"low":0.372881,"close":0.382253},{"date":"1988-05-17","open":0.382253,"high":0.415771,"low":0.369128,"close":0.397849},{"date":"1988-05-18","open":0.397849,"high":0.406593,"low":0.382979,"close":0.40293},{"date":"1988-05-19","open":0.40293,"high":0.424242,"low":0.395604,"close":0.413284},{"date":"1988-05-20","open":0.413284,"high":0.433333,"low":0.400722,"close":0.418182},{"date":"1988-05-23","open":0.418182,"high":0.42963,"low":0.402174,"close":0.413284},{"date":"1988-05-24","open":0.413284,"high":0.416357,"low":0.389286,"close":0.402878},{"date":"1988-05-25","open":0.402878,"high":0.411552,"low":0.39576,"close":0.405018},{"date":"1988-05-26","open":0.403571,"high":0.410714,"low":0.400709,"close":0.407143},{"date":"1988-05-27","open":0.407143,"high":0.417266,"low":0.4,"close":0.410072},{"date":"1988-05-31","open":0.410072,"high":0.429603,"low":0.393103,"close":0.408304},{"date":"1988-06-01","open":0.408304,"high":0.428571,"low":0.40411,"close":0.42069},{"date":"1988-06-02","open":0.422145,"high":0.42807,"low":0.411765,"close":0.418118},{"date":"1988-06-03","open":0.41958,"high":0.430605,"low":0.416084,"close":0.425532},{"date":"1988-06-06","open":0.425532,"high":0.434783,"low":0.417544,"close":0.433213},{"date":"1988-06-07","open":0.433213,"high":0.43956,"low":0.42446,"close":0.429091},{"date":"1988-06-08","open":0.425993,"high":0.444043,"low":0.414035,"close":0.42807},{"date":"1988-06-09","open":0.42807,"high":0.431579,"low":0.414384,"close":0.422145},{"date":"1988-06-10","open":0.422145,"high":0.428571,"low":0.412162,"close":0.416382},{"date":"1988-06-13","open":0.416382,"high":0.419244,"low":0.408163,"close":0.416382},{"date":"1988-06-14","open":0.416382,"high":0.431507,"low":0.412162,"close":0.42517},{"date":"1988-06-15","open":0.421769,"high":0.424658,"low":0.414966,"close":0.424658},{"date":"1988-06-16","open":0.417808,"high":0.426573,"low":0.407534,"close":0.41958},{"date":"1988-06-17","open":0.415225,"high":0.429066,"low":0.407534,"close":0.421233},{"date":"1988-06-20","open":0.421233,"high":0.424658,"low":0.408027,"close":0.418367},{"date":"1988-06-21","open":0.418367,"high":0.421769,"low":0.403333,"close":0.406667},{"date":"1988-06-22","open":0.41,"high":0.427119,"low":0.407285,"close":0.416107},{"date":"1988-06-23","open":0.416107,"high":0.431507,"low":0.412752,"close":0.421233},{"date":"1988-06-24","open":0.419795,"high":0.423208,"low":0.410774,"close":0.418919},{"date":"1988-06-27","open":0.415541,"high":0.419795,"low":0.390164,"close":0.402027},{"date":"1988-06-28","open":0.400673,"high":0.417508,"low":0.395349,"close":0.41},{"date":"1988-06-29","open":0.41,"high":0.424242,"low":0.405316,"close":0.416107},{"date":"1988-06-30","open":0.416107,"high":0.433898,"low":0.413333,"close":0.432432},{"date":"1988-07-01","open":0.432432,"high":0.437288,"low":0.419463,"close":0.424242},{"date":"1988-07-05","open":0.424242,"high":0.445946,"low":0.418605,"close":0.44},{"date":"1988-07-06","open":0.44,"high":0.465517,"low":0.431894,"close":0.455172},{"date":"1988-07-07","open":0.453608,"high":0.47079,"low":0.447458,"close":0.464164},{"date":"1988-07-08","open":0.464164,"high":0.469178,"low":0.450847,"close":0.455782},{"date":"1988-07-11","open":0.455782,"high":0.459184,"low":0.446309,"close":0.452703},{"date":"1988-07-12","open":0.452703,"high":0.457338,"low":0.446309,"close":0.453925},{"date":"1988-07-13","open":0.453925,"high":0.458904,"low":0.444068,"close":0.455782},{"date":"1988-07-14","open":0.455782,"high":0.467577,"low":0.447811,"close":0.461279},{"date":"1988-07-15","open":0.461279,"high":0.482877,"low":0.457912,"close":0.477966},{"date":"1988-07-18","open":0.472789,"high":0.477663,"low":0.459184,"close":0.476027},{"date":"1988-07-19","open":0.476027,"high":0.47931,"low":0.440678,"close":0.462069},{"date":"1988-07-20","open":0.462069,"high":0.472414,"low":0.455782,"close":0.464164},{"date":"1988-07-21","open":0.460751,"high":0.463918,"low":0.450847,"close":0.455782},{"date":"1988-07-22","open":0.455782,"high":0.458904,"low":0.440678,"close":0.447099},{"date":"1988-07-25","open":0.447099,"high":0.450172,"low":0.435374,"close":0.447099},{"date":"1988-07-26","open":0.447099,"high":0.458904,"low":0.440678,"close":0.453925},{"date":"1988-07-27","open":0.453925,"high":0.462329,"low":0.444444,"close":0.452055},{"date":"1988-07-28","open":0.452055,"high":0.457045,"low":0.443686,"close":0.455479},{"date":"1988-07-29","open":0.455479,"high":0.469178,"low":0.439597,"close":0.461279},{"date":"1988-08-01","open":0.461279,"high":0.466216,"low":0.453333,"close":0.454849},{"date":"1988-08-02","open":0.454849,"high":0.462838,"low":0.44,"close":0.451178},{"date":"1988-08-03","open":0.451178,"high":0.454237,"low":0.439597,"close":0.449324},{"date":"1988-08-04","open":0.449324,"high":0.455782,"low":0.441077,"close":0.44898},{"date":"1988-08-05","open":0.44898,"high":0.458904,"low":0.447458,"close":0.455782},{"date":"1988-08-08","open":0.455782,"high":0.462329,"low":0.455782,"close":0.457338},{"date":"1988-08-09","open":0.457338,"high":0.460481,"low":0.443686,"close":0.453608},{"date":"1988-08-10","open":0.453608,"high":0.453608,"low":0.438776,"close":0.438776},{"date":"1988-08-11","open":0.438776,"high":0.44863,"low":0.437288,"close":0.440678},{"date":"1988-08-12","open":0.440678,"high":0.447099,"low":0.431438,"close":0.434783},{"date":"1988-08-15","open":0.434783,"high":0.436242,"low":0.425249,"close":0.431438},{"date":"1988-08-16","open":0.431438,"high":0.439597,"low":0.415033,"close":0.419672},{"date":"1988-08-17","open":0.419672,"high":0.429508,"low":0.412903,"close":0.429508},{"date":"1988-08-18","open":0.428105,"high":0.431373,"low":0.409375,"close":0.410658},{"date":"1988-08-19","open":0.410658,"high":0.425806,"low":0.398148,"close":0.398148},{"date":"1988-08-22","open":0.400621,"high":0.416667,"low":0.391304,"close":0.403846},{"date":"1988-08-23","open":0.403846,"high":0.405145,"low":0.389241,"close":0.394904},{"date":"1988-08-24","open":0.394904,"high":0.412903,"low":0.390476,"close":0.40836},{"date":"1988-08-25","open":0.40836,"high":0.413681,"low":0.401929,"close":0.409091},{"date":"1988-08-26","open":0.409091,"high":0.418301,"low":0.407767,"close":0.412338},{"date":"1988-08-29","open":0.412338,"high":0.418831,"low":0.399371,"close":0.407643},{"date":"1988-08-30","open":0.407643,"high":0.414791,"low":0.402516,"close":0.406349},{"date":"1988-08-31","open":0.406349,"high":0.416129,"low":0.39557,"close":0.403226},{"date":"1988-09-01","open":0.403226,"high":0.407767,"low":0.384615,"close":0.401294},{"date":"1988-09-02","open":0.405145,"high":0.414791,"low":0.396226,"close":0.401899},{"date":"1988-09-06","open":0.405063,"high":0.412698,"low":0.4,"close":0.410095},{"date":"1988-09-07","open":0.410095,"high":0.419048,"low":0.40694,"close":0.416404},{"date":"1988-09-08","open":0.416404,"high":0.423567,"low":0.413249,"close":0.414557},{"date":"1988-09-09","open":0.415873,"high":0.429032,"low":0.409524,"close":0.423077},{"date":"1988-09-12","open":0.423077,"high":0.430421,"low":0.414013,"close":0.429032},{"date":"1988-09-13","open":0.416129,"high":0.417476,"low":0.401899,"close":0.413462},{"date":"1988-09-14","open":0.409524,"high":0.419048,"low":0.401869,"close":0.4125},{"date":"1988-09-15","open":0.4125,"high":0.415625,"low":0.404321,"close":0.406832},{"date":"1988-09-16","open":0.406832,"high":0.419255,"low":0.394578,"close":0.407295},{"date":"1988-09-19","open":0.404255,"high":0.405488,"low":0.388235,"close":0.388235},{"date":"1988-09-20","open":0.389381,"high":0.40303,"low":0.386431,"close":0.400602},{"date":"1988-09-21","open":0.400602,"high":0.406061,"low":0.39521,"close":0.401813},{"date":"1988-09-22","open":0.401813,"high":0.404834,"low":0.385965,"close":0.397015},{"date":"1988-09-23","open":0.397015,"high":0.405405,"low":0.389381,"close":0.397626},{"date":"1988-09-26","open":0.397626,"high":0.402402,"low":0.388235,"close":0.39521},{"date":"1988-09-27","open":0.39521,"high":0.400602,"low":0.392857,"close":0.392857},{"date":"1988-09-28","open":0.392857,"high":0.39521,"low":0.391691,"close":0.39403},{"date":"1988-09-29","open":0.39403,"high":0.404192,"low":0.384164,"close":0.394118},{"date":"1988-09-30","open":0.394118,"high":0.397059,"low":0.385057,"close":0.390671},{"date":"1988-10-03","open":0.391813,"high":0.39823,"low":0.388889,"close":0.394737},{"date":"1988-10-04","open":0.394737,"high":0.397661,"low":0.386167,"close":0.392442},{"date":"1988-10-05","open":0.392442,"high":0.400585,"low":0.390173,"close":0.395349},{"date":"1988-10-06","open":0.396501,"high":0.404762,"low":0.393586,"close":0.400593},{"date":"1988-10-07","open":0.403561,"high":0.412463,"low":0.394203,"close":0.403509},{"date":"1988-10-10","open":0.403509,"high":0.408824,"low":0.39255,"close":0.399425},{"date":"1988-10-11","open":0.393678,"high":0.395954,"low":0.379888,"close":0.387006},{"date":"1988-10-12","open":0.386364,"high":0.390805,"low":0.380682,"close":0.387931},{"date":"1988-10-13","open":0.386819,"high":0.389685,"low":0.374302,"close":0.387464},{"date":"1988-10-14","open":0.386364,"high":0.392045,"low":0.380282,"close":0.386364},{"date":"1988-10-17","open":0.386364,"high":0.39255,"low":0.383523,"close":0.387464},{"date":"1988-10-18","open":0.387464,"high":0.388571,"low":0.376404,"close":0.382022},{"date":"1988-10-19","open":0.377778,"high":0.380556,"low":0.358491,"close":0.365123},{"date":"1988-10-20","open":0.365123,"high":0.381868,"low":0.358289,"close":0.372654},{"date":"1988-10-21","open":0.372654,"high":0.372654,"low":0.358839,"close":0.369681},{"date":"1988-10-24","open":0.369681,"high":0.377717,"low":0.361702,"close":0.367568},{"date":"1988-10-25","open":0.370572,"high":0.380556,"low":0.365123,"close":0.372928},{"date":"1988-10-26","open":0.370166,"high":0.374302,"low":0.361878,"close":0.368715},{"date":"1988-10-27","open":0.365922,"high":0.375358,"low":0.359331,"close":0.37037},{"date":"1988-10-28","open":0.368272,"high":0.373938,"low":0.363128,"close":0.365922},{"date":"1988-10-31","open":0.365922,"high":0.369748,"low":0.360111,"close":0.362881},{"date":"1988-11-01","open":0.362881,"high":0.363889,"low":0.349593,"close":0.358904},{"date":"1988-11-02","open":0.358904,"high":0.365922,"low":0.347945,"close":0.359331},{"date":"1988-11-03","open":0.358333,"high":0.366667,"low":0.353591,"close":0.355556},{"date":"1988-11-04","open":0.355556,"high":0.364407,"low":0.352778,"close":0.364407},{"date":"1988-11-07","open":0.362606,"high":0.368876,"low":0.359773,"close":0.368876},{"date":"1988-11-08","open":0.368876,"high":0.378613,"low":0.365714,"close":0.37069},{"date":"1988-11-09","open":0.37069,"high":0.377193,"low":0.362069,"close":0.372093},{"date":"1988-11-10","open":0.372093,"high":0.380117,"low":0.367052,"close":0.373178},{"date":"1988-11-11","open":0.371345,"high":0.384848,"low":0.362573,"close":0.374622},{"date":"1988-11-14","open":0.374622,"high":0.389571,"low":0.373494,"close":0.382263},{"date":"1988-11-15","open":0.382263,"high":0.386503,"low":0.375758,"close":0.375758},{"date":"1988-11-16","open":0.3769,"high":0.388199,"low":0.370821,"close":0.380805},{"date":"1988-11-17","open":0.380805,"high":0.388199,"low":0.376147,"close":0.385093},{"date":"1988-11-18","open":0.385093,"high":0.391304,"low":0.382716,"close":0.390093},{"date":"1988-11-21","open":0.383901,"high":0.385093,"low":0.376147,"close":0.380368},{"date":"1988-11-22","open":0.380368,"high":0.387692,"low":0.370149,"close":0.370149},{"date":"1988-11-23","open":0.370149,"high":0.379518,"low":0.367953,"close":0.37092},{"date":"1988-11-25","open":0.372024,"high":0.377644,"low":0.369048,"close":0.374622},{"date":"1988-11-28","open":0.374622,"high":0.381818,"low":0.371257,"close":0.376506},{"date":"1988-11-29","open":0.376506,"high":0.383686,"low":0.360465,"close":0.367347},{"date":"1988-11-30","open":0.365217,"high":0.368116,"low":0.353107,"close":0.358974},{"date":"1988-12-01","open":0.36,"high":0.368421,"low":0.354286,"close":0.365497},{"date":"1988-12-02","open":0.366569,"high":0.37092,"low":0.360704,"close":0.365782},{"date":"1988-12-05","open":0.365782,"high":0.379822,"low":0.361516,"close":0.374269},{"date":"1988-12-06","open":0.374269,"high":0.382353,"low":0.362069,"close":0.376812},{"date":"1988-12-07","open":0.376812,"high":0.380814,"low":0.368571,"close":0.371429},{"date":"1988-12-08","open":0.372493,"high":0.379009,"low":0.366762,"close":0.376093},{"date":"1988-12-09","open":0.376093,"high":0.384164,"low":0.367816,"close":0.379009},{"date":"1988-12-12","open":0.379009,"high":0.388235,"low":0.377907,"close":0.385294},{"date":"1988-12-13","open":0.385294,"high":0.391691,"low":0.372093,"close":0.391691},{"date":"1988-12-14","open":0.388724,"high":0.39577,"low":0.382789,"close":0.391566},{"date":"1988-12-15","open":0.391566,"high":0.396341,"low":0.384384,"close":0.393293},{"date":"1988-12-16","open":0.393293,"high":0.396341,"low":0.386707,"close":0.389728},{"date":"1988-12-19","open":0.389728,"high":0.396341,"low":0.381381,"close":0.393939},{"date":"1988-12-20","open":0.393939,"high":0.39697,"low":0.385542,"close":0.387879},{"date":"1988-12-21","open":0.387879,"high":0.394495,"low":0.386707,"close":0.390244},{"date":"1988-12-22","open":0.390244,"high":0.398148,"low":0.387879,"close":0.395706},{"date":"1988-12-23","open":0.395706,"high":0.405573,"low":0.395706,"close":0.4},{"date":"1988-12-27","open":0.4,"high":0.402477,"low":0.391437,"close":0.396285},{"date":"1988-12-28","open":0.396285,"high":0.402477,"low":0.392638,"close":0.398148},{"date":"1988-12-29","open":0.398148,"high":0.407407,"low":0.389728,"close":0.401216},{"date":"1988-12-30","open":0.401216,"high":0.401216,"low":0.391566,"close":0.39697},{"date":"1989-01-03","open":0.390909,"high":0.396923,"low":0.377644,"close":0.390769},{"date":"1989-01-04","open":0.390769,"high":0.399381,"low":0.387692,"close":0.396923},{"date":"1989-01-05","open":0.396923,"high":0.4,"low":0.388554,"close":0.393293},{"date":"1989-01-06","open":0.393293,"high":0.405573,"low":0.392097,"close":0.394495},{"date":"1989-01-09","open":0.393293,"high":0.396341,"low":0.376855,"close":0.38209},{"date":"1989-01-10","open":0.38209,"high":0.387387,"low":0.380952,"close":0.385075},{"date":"1989-01-11","open":0.385075,"high":0.397015,"low":0.374269,"close":0.385965},{"date":"1989-01-12","open":0.385965,"high":0.388889,"low":0.375,"close":0.381503},{"date":"1989-01-13","open":0.381503,"high":0.394659,"low":0.380403,"close":0.391176},{"date":"1989-01-16","open":0.391176,"high":0.394659,"low":0.385965,"close":0.389381},{"date":"1989-01-17","open":0.389381,"high":0.391691,"low":0.383041,"close":0.387097},{"date":"1989-01-18","open":0.387097,"high":0.388235,"low":0.376812,"close":0.38484},{"date":"1989-01-19","open":0.38484,"high":0.390029,"low":0.377522,"close":0.388889},{"date":"1989-01-20","open":0.388889,"high":0.394118,"low":0.38484,"close":0.387755},{"date":"1989-01-23","open":0.387755,"high":0.390671,"low":0.376437,"close":0.37971},{"date":"1989-01-24","open":0.378613,"high":0.387283,"low":0.368571,"close":0.386167},{"date":"1989-01-25","open":0.386167,"high":0.395894,"low":0.381766,"close":0.384615},{"date":"1989-01-26","open":0.384615,"high":0.391931,"low":0.373259,"close":0.379213},{"date":"1989-01-27","open":0.382022,"high":0.393768,"low":0.379888,"close":0.383099},{"date":"1989-01-30","open":0.383099,"high":0.388732,"low":0.379888,"close":0.382682},{"date":"1989-01-31","open":0.382682,"high":0.394958,"low":0.373297,"close":0.384196},{"date":"1989-02-01","open":0.384196,"high":0.392857,"low":0.372654,"close":0.378016},{"date":"1989-02-02","open":0.378016,"high":0.385445,"low":0.37234,"close":0.374332},{"date":"1989-02-03","open":0.374332,"high":0.379404,"low":0.371658,"close":0.379404},{"date":"1989-02-06","open":0.380435,"high":0.389503,"low":0.377717,"close":0.382514},{"date":"1989-02-07","open":0.382514,"high":0.392857,"low":0.375335,"close":0.383378},{"date":"1989-02-08","open":0.383378,"high":0.392473,"low":0.354271,"close":0.375},{"date":"1989-02-09","open":0.375,"high":0.378947,"low":0.359694,"close":0.369792},{"date":"1989-02-10","open":0.367188,"high":0.372032,"low":0.357326,"close":0.366755},{"date":"1989-02-13","open":0.367725,"high":0.376344,"low":0.362434,"close":0.371353},{"date":"1989-02-14","open":0.37037,"high":0.375661,"low":0.35533,"close":0.365535},{"date":"1989-02-15","open":0.365535,"high":0.376316,"low":0.354592,"close":0.364796},{"date":"1989-02-16","open":0.364796,"high":0.371429,"low":0.362245,"close":0.368831},{"date":"1989-02-17","open":0.368831,"high":0.377309,"low":0.367876,"close":0.376316},{"date":"1989-02-21","open":0.376316,"high":0.381963,"low":0.367454,"close":0.371353},{"date":"1989-02-22","open":0.373333,"high":0.384615,"low":0.362667,"close":0.37027},{"date":"1989-02-23","open":0.37027,"high":0.374317,"low":0.362903,"close":0.365591},{"date":"1989-02-24","open":0.366577,"high":0.375342,"low":0.355795,"close":0.362398},{"date":"1989-02-27","open":0.362398,"high":0.36612,"low":0.350133,"close":0.354667},{"date":"1989-02-28","open":0.354667,"high":0.361186,"low":0.350133,"close":0.354667},{"date":"1989-03-01","open":0.354667,"high":0.367123,"low":0.343832,"close":0.358904},{"date":"1989-03-02","open":0.361644,"high":0.367123,"low":0.355795,"close":0.36413},{"date":"1989-03-03","open":0.36413,"high":0.36413,"low":0.350133,"close":0.353723},{"date":"1989-03-06","open":0.353723,"high":0.359043,"low":0.341026,"close":0.34359},{"date":"1989-03-07","open":0.34359,"high":0.357513,"low":0.342711,"close":0.347044},{"date":"1989-03-08","open":0.347044,"high":0.360104,"low":0.340909,"close":0.346835},{"date":"1989-03-09","open":0.346835,"high":0.357326,"low":0.337469,"close":0.352185},{"date":"1989-03-10","open":0.352185,"high":0.354756,"low":0.34264,"close":0.352185},{"date":"1989-03-13","open":0.351282,"high":0.361538,"low":0.343434,"close":0.357143},{"date":"1989-03-14","open":0.357143,"high":0.361538,"low":0.352792,"close":0.358974},{"date":"1989-03-15","open":0.358974,"high":0.361538,"low":0.35369,"close":0.35641},{"date":"1989-03-16","open":0.35641,"high":0.364341,"low":0.354592,"close":0.361538},{"date":"1989-03-17","open":0.365535,"high":0.374332,"low":0.347258,"close":0.363395},{"date":"1989-03-20","open":0.35809,"high":0.36,"low":0.349206,"close":0.359043},{"date":"1989-03-21","open":0.359043,"high":0.360963,"low":0.35,"close":0.355615},{"date":"1989-03-22","open":0.355615,"high":0.36413,"low":0.355615,"close":0.363144},{"date":"1989-03-23","open":0.363144,"high":0.370166,"low":0.358491,"close":0.367403},{"date":"1989-03-27","open":0.367403,"high":0.380556,"low":0.360434,"close":0.372283},{"date":"1989-03-28","open":0.371274,"high":0.373984,"low":0.360963,"close":0.367568},{"date":"1989-03-29","open":0.367568,"high":0.373297,"low":0.364865,"close":0.368564},{"date":"1989-03-30","open":0.368564,"high":0.373297,"low":0.360215,"close":0.366577},{"date":"1989-03-31","open":0.366577,"high":0.37027,"low":0.354497,"close":0.357143},{"date":"1989-04-03","open":0.357143,"high":0.362434,"low":0.346253,"close":0.353247},{"date":"1989-04-04","open":0.354167,"high":0.365789,"low":0.354167,"close":0.362205},{"date":"1989-04-05","open":0.362205,"high":0.366755,"low":0.350785,"close":0.364829},{"date":"1989-04-06","open":0.365789,"high":0.369681,"low":0.360526,"close":0.365079},{"date":"1989-04-07","open":0.365079,"high":0.375,"low":0.357895,"close":0.37037},{"date":"1989-04-10","open":0.37037,"high":0.375661,"low":0.363636,"close":0.368831},{"date":"1989-04-11","open":0.368831,"high":0.374346,"low":0.366234,"close":0.369792},{"date":"1989-04-12","open":0.369792,"high":0.374346,"low":0.366234,"close":0.370757},{"date":"1989-04-13","open":0.370757,"high":0.373368,"low":0.362468,"close":0.364341},{"date":"1989-04-14","open":0.366925,"high":0.374026,"low":0.361323,"close":0.369231},{"date":"1989-04-17","open":0.369231,"high":0.377261,"low":0.364796,"close":0.373402},{"date":"1989-04-18","open":0.375959,"high":0.384615,"low":0.365672,"close":0.375},{"date":"1989-04-19","open":0.375,"high":0.381313,"low":0.365432,"close":0.37594},{"date":"1989-04-20","open":0.376884,"high":0.384615,"low":0.371859,"close":0.374684},{"date":"1989-04-21","open":0.374684,"high":0.386768,"low":0.371859,"close":0.385787},{"date":"1989-04-24","open":0.385787,"high":0.387755,"low":0.378788,"close":0.384224},{"date":"1989-04-25","open":0.384224,"high":0.388747,"low":0.373737,"close":0.373737},{"date":"1989-04-26","open":0.373737,"high":0.378173,"low":0.366584,"close":0.375635},{"date":"1989-04-27","open":0.375635,"high":0.380102,"low":0.368421,"close":0.374372},{"date":"1989-04-28","open":0.374372,"high":0.378788,"low":0.370927,"close":0.377834},{"date":"1989-05-01","open":0.372796,"high":0.375635,"low":0.363409,"close":0.368687},{"date":"1989-05-02","open":0.368687,"high":0.368687,"low":0.356436,"close":0.359102},{"date":"1989-05-03","open":0.359102,"high":0.3725,"low":0.35396,"close":0.361386},{"date":"1989-05-04","open":0.361386,"high":0.367246,"low":0.350242,"close":0.360097},{"date":"1989-05-05","open":0.36253,"high":0.372549,"low":0.359036,"close":0.364303},{"date":"1989-05-08","open":0.361858,"high":0.366337,"low":0.353659,"close":0.362963},{"date":"1989-05-09","open":0.362963,"high":0.37,"low":0.352217,"close":0.362283},{"date":"1989-05-10","open":0.361386,"high":0.363861,"low":0.352798,"close":0.357843},{"date":"1989-05-11","open":0.357843,"high":0.362745,"low":0.347619,"close":0.350835},{"date":"1989-05-12","open":0.35545,"high":0.362559,"low":0.351288,"close":0.360849},{"date":"1989-05-15","open":0.360849,"high":0.36643,"low":0.353349,"close":0.361305},{"date":"1989-05-16","open":0.361305,"high":0.367681,"low":0.350114,"close":0.366822},{"date":"1989-05-17","open":0.363426,"high":0.37037,"low":0.352144,"close":0.359091},{"date":"1989-05-18","open":0.359091,"high":0.37156,"low":0.356659,"close":0.366516},{"date":"1989-05-19","open":0.365688,"high":0.374718,"low":0.355263,"close":0.359649},{"date":"1989-05-22","open":0.359649,"high":0.368889,"low":0.353712,"close":0.362031},{"date":"1989-05-23","open":0.361419,"high":0.365471,"low":0.35255,"close":0.354911},{"date":"1989-05-24","open":0.354911,"high":0.362613,"low":0.354911,"close":0.357143},{"date":"1989-05-25","open":0.357143,"high":0.359551,"low":0.354911,"close":0.357143},{"date":"1989-05-26","open":0.357143,"high":0.360179,"low":0.348786,"close":0.358575},{"date":"1989-05-30","open":0.358575,"high":0.365909,"low":0.35177,"close":0.361174},{"date":"1989-05-31","open":0.357942,"high":0.357942,"low":0.349558,"close":0.351893},{"date":"1989-06-01","open":0.351893,"high":0.360987,"low":0.348786,"close":0.355556},{"date":"1989-06-02","open":0.357778,"high":0.365256,"low":0.354626,"close":0.363029},{"date":"1989-06-05","open":0.363029,"high":0.371882,"low":0.356347,"close":0.364253},{"date":"1989-06-06","open":0.364253,"high":0.371041,"low":0.356347,"close":0.366071},{"date":"1989-06-07","open":0.368304,"high":0.372768,"low":0.364238,"close":0.370288},{"date":"1989-06-08","open":0.370288,"high":0.370288,"low":0.364238,"close":0.365044},{"date":"1989-06-09","open":0.365044,"high":0.371111,"low":0.357456,"close":0.371111},{"date":"1989-06-12","open":0.368889,"high":0.371365,"low":0.362222,"close":0.367483},{"date":"1989-06-13","open":0.369955,"high":0.373303,"low":0.365471,"close":0.369369},{"date":"1989-06-14","open":0.369369,"high":0.375854,"low":0.364045,"close":0.371882},{"date":"1989-06-15","open":0.367347,"high":0.380282,"low":0.362812,"close":0.377049},{"date":"1989-06-16","open":0.377049,"high":0.381733,"low":0.367206,"close":0.377622},{"date":"1989-06-19","open":0.378505,"high":0.389151,"low":0.376168,"close":0.387324},{"date":"1989-06-20","open":0.386417,"high":0.393443,"low":0.380184,"close":0.386574},{"date":"1989-06-21","open":0.386574,"high":0.395294,"low":0.381944,"close":0.387324},{"date":"1989-06-22","open":0.387324,"high":0.389151,"low":0.381395,"close":0.384615},{"date":"1989-06-23","open":0.382831,"high":0.389791,"low":0.37931,"close":0.386207},{"date":"1989-06-26","open":0.386207,"high":0.391705,"low":0.38041,"close":0.38041},{"date":"1989-06-27","open":0.38041,"high":0.386728,"low":0.376975,"close":0.382151},{"date":"1989-06-28","open":0.383908,"high":0.395294,"low":0.37931,"close":0.392941},{"date":"1989-06-29","open":0.390588,"high":0.403893,"low":0.378824,"close":0.390361},{"date":"1989-06-30","open":0.387952,"high":0.391727,"low":0.376499,"close":0.384058},{"date":"1989-07-03","open":0.384058,"high":0.386473,"low":0.378897,"close":0.382212},{"date":"1989-07-05","open":0.382212,"high":0.38835,"low":0.375598,"close":0.380723},{"date":"1989-07-06","open":0.379808,"high":0.384615,"low":0.373522,"close":0.377672},{"date":"1989-07-07","open":0.374118,"high":0.381176,"low":0.364896,"close":0.372685},{"date":"1989-07-10","open":0.372685,"high":0.377315,"low":0.370115,"close":0.375},{"date":"1989-07-11","open":0.373272,"high":0.382488,"low":0.369021,"close":0.37844},{"date":"1989-07-12","open":0.37844,"high":0.381609,"low":0.369369,"close":0.373874},{"date":"1989-07-13","open":0.373874,"high":0.373874,"low":0.366071,"close":0.368304},{"date":"1989-07-14","open":0.368304,"high":0.376126,"low":0.355556,"close":0.36971},{"date":"1989-07-17","open":0.36971,"high":0.377232,"low":0.366446,"close":0.370861},{"date":"1989-07-18","open":0.370861,"high":0.379464,"low":0.366446,"close":0.370861},{"date":"1989-07-19","open":0.373068,"high":0.385809,"low":0.370614,"close":0.385809},{"date":"1989-07-20","open":0.384106,"high":0.388521,"low":0.37013,"close":0.371739},{"date":"1989-07-21","open":0.371739,"high":0.389497,"low":0.368764,"close":0.386117},{"date":"1989-07-24","open":0.386117,"high":0.389497,"low":0.37744,"close":0.386463},{"date":"1989-07-25","open":0.386463,"high":0.388158,"low":0.371739,"close":0.377729},{"date":"1989-07-26","open":0.377729,"high":0.386463,"low":0.363636,"close":0.374207},{"date":"1989-07-27","open":0.373418,"high":0.377637,"low":0.361396,"close":0.367556},{"date":"1989-07-28","open":0.367556,"high":0.371369,"low":0.36345,"close":0.36853},{"date":"1989-07-31","open":0.367769,"high":0.371901,"low":0.365503,"close":0.36961},{"date":"1989-08-01","open":0.36961,"high":0.380457,"low":0.361396,"close":0.365702},{"date":"1989-08-02","open":0.365702,"high":0.36952,"low":0.356701,"close":0.360996},{"date":"1989-08-03","open":0.360996,"high":0.365145,"low":0.353659,"close":0.356415},{"date":"1989-08-04","open":0.356415,"high":0.360825,"low":0.351626,"close":0.358025},{"date":"1989-08-07","open":0.358025,"high":0.372671,"low":0.355102,"close":0.36961},{"date":"1989-08-08","open":0.36961,"high":0.372428,"low":0.343496,"close":0.349593},{"date":"1989-08-09","open":0.348178,"high":0.352227,"low":0.339357,"close":0.343434},{"date":"1989-08-10","open":0.342742,"high":0.352823,"low":0.332016,"close":0.345309},{"date":"1989-08-11","open":0.345309,"high":0.353414,"low":0.333992,"close":0.342},{"date":"1989-08-14","open":0.342,"high":0.347475,"low":0.332024,"close":0.333988},{"date":"1989-08-15","open":0.333333,"high":0.335294,"low":0.325626,"close":0.327553},{"date":"1989-08-16","open":0.327553,"high":0.332039,"low":0.324376,"close":0.328185},{"date":"1989-08-17","open":0.328185,"high":0.331395,"low":0.325048,"close":0.325048},{"date":"1989-08-18","open":0.325048,"high":0.333977,"low":0.325048,"close":0.331418},{"date":"1989-08-21","open":0.331418,"high":0.341847,"low":0.323755,"close":0.330724},{"date":"1989-08-22","open":0.330724,"high":0.339286,"low":0.328767,"close":0.337302},{"date":"1989-08-23","open":0.337302,"high":0.345382,"low":0.32882,"close":0.332039},{"date":"1989-08-24","open":0.330116,"high":0.341699,"low":0.325714,"close":0.33908},{"date":"1989-08-25","open":0.33908,"high":0.347573,"low":0.333333,"close":0.34104},{"date":"1989-08-28","open":0.34236,"high":0.347059,"low":0.336557,"close":0.345703},{"date":"1989-08-29","open":0.341085,"high":0.341085,"low":0.328897,"close":0.331429},{"date":"1989-08-30","open":0.331429,"high":0.339731,"low":0.329524,"close":0.334608},{"date":"1989-08-31","open":0.335893,"high":0.345098,"low":0.333973,"close":0.34375},{"date":"1989-09-01","open":0.34375,"high":0.34638,"low":0.33526,"close":0.337187},{"date":"1989-09-05","open":0.337187,"high":0.342412,"low":0.331407,"close":0.338491},{"date":"1989-09-06","open":0.337864,"high":0.343195,"low":0.330097,"close":0.334638},{"date":"1989-09-07","open":0.334638,"high":0.335953,"low":0.325581,"close":0.330724},{"date":"1989-09-08","open":0.332024,"high":0.34,"low":0.324165,"close":0.333333},{"date":"1989-09-11","open":0.333333,"high":0.336653,"low":0.329389,"close":0.333992},{"date":"1989-09-12","open":0.333992,"high":0.333992,"low":0.328094,"close":0.329389},{"date":"1989-09-13","open":0.329389,"high":0.335329,"low":0.322957,"close":0.331337},{"date":"1989-09-14","open":0.331337,"high":0.338086,"low":0.327345,"close":0.336049},{"date":"1989-09-15","open":0.336049,"high":0.343621,"low":0.335366,"close":0.339431},{"date":"1989-09-18","open":0.339431,"high":0.340122,"low":0.327345,"close":0.33},{"date":"1989-09-19","open":0.324165,"high":0.32613,"low":0.316602,"close":0.322896},{"date":"1989-09-20","open":0.321012,"high":0.322957,"low":0.315992,"close":0.319767},{"date":"1989-09-21","open":0.319149,"high":0.323017,"low":0.317919,"close":0.320463},{"date":"1989-09-22","open":0.320463,"high":0.323643,"low":0.320463,"close":0.321083},{"date":"1989-09-25","open":0.321083,"high":0.321705,"low":0.316602,"close":0.317829},{"date":"1989-09-26","open":0.317829,"high":0.323643,"low":0.314672,"close":0.318533},{"date":"1989-09-27","open":0.319149,"high":0.326214,"low":0.317215,"close":0.324952},{"date":"1989-09-28","open":0.324952,"high":0.331395,"low":0.321773,"close":0.32948},{"date":"1989-09-29","open":0.328846,"high":0.330769,"low":0.321905,"close":0.326336},{"date":"1989-10-02","open":0.326336,"high":0.32696,"low":0.318786,"close":0.325714},{"date":"1989-10-03","open":0.325714,"high":0.332061,"low":0.323194,"close":0.331429},{"date":"1989-10-04","open":0.331429,"high":0.332061,"low":0.322702,"close":0.325188},{"date":"1989-10-05","open":0.325188,"high":0.333962,"low":0.320896,"close":0.33145},{"date":"1989-10-06","open":0.335217,"high":0.345936,"low":0.333333,"close":0.342155},{"date":"1989-10-09","open":0.342155,"high":0.346008,"low":0.337711,"close":0.341463},{"date":"1989-10-10","open":0.341463,"high":0.345936,"low":0.341463,"close":0.341463},{"date":"1989-10-11","open":0.342105,"high":0.347909,"low":0.340226,"close":0.342155},{"date":"1989-10-12","open":0.342155,"high":0.342155,"low":0.335835,"close":0.339587},{"date":"1989-10-13","open":0.340226,"high":0.359127,"low":0.31203,"close":0.330693},{"date":"1989-10-16","open":0.330693,"high":0.378436,"low":0.30495,"close":0.355865},{"date":"1989-10-17","open":0.351889,"high":0.359026,"low":0.33996,"close":0.351297},{"date":"1989-10-18","open":0.351297,"high":0.353414,"low":0.339882,"close":0.339882},{"date":"1989-10-19","open":0.336557,"high":0.348162,"low":0.332061,"close":0.342256},{"date":"1989-10-20","open":0.342256,"high":0.347992,"low":0.335217,"close":0.340866},{"date":"1989-10-23","open":0.340866,"high":0.345351,"low":0.333333,"close":0.340265},{"date":"1989-10-24","open":0.338374,"high":0.347573,"low":0.325142,"close":0.342912},{"date":"1989-10-25","open":0.342912,"high":0.344894,"low":0.337143,"close":0.34104},{"date":"1989-10-26","open":0.34104,"high":0.341699,"low":0.331429,"close":0.335249},{"date":"1989-10-27","open":0.333333,"high":0.337209,"low":0.318786,"close":0.331407},{"date":"1989-10-30","open":0.331407,"high":0.335922,"low":0.324376,"close":0.326255},{"date":"1989-10-31","open":0.325626,"high":0.333333,"low":0.316981,"close":0.327652},{"date":"1989-11-01","open":0.326415,"high":0.326415,"low":0.313653,"close":0.316574},{"date":"1989-11-02","open":0.316574,"high":0.326415,"low":0.313653,"close":0.320826},{"date":"1989-11-03","open":0.318949,"high":0.319549,"low":0.309392,"close":0.312384},{"date":"1989-11-06","open":0.313544,"high":0.321905,"low":0.309833,"close":0.320076},{"date":"1989-11-07","open":0.320076,"high":0.332054,"low":0.313321,"close":0.323308},{"date":"1989-11-08","open":0.325188,"high":0.334594,"low":0.31685,"close":0.325926},{"date":"1989-11-09","open":0.325926,"high":0.333959,"low":0.319853,"close":0.325843},{"date":"1989-11-10","open":0.327715,"high":0.332083,"low":0.322284,"close":0.324723},{"date":"1989-11-13","open":0.324723,"high":0.32902,"low":0.311828,"close":0.322404},{"date":"1989-11-14","open":0.322404,"high":0.327206,"low":0.313406,"close":0.321101},{"date":"1989-11-15","open":0.321101,"high":0.322878,"low":0.314442,"close":0.319927},{"date":"1989-11-16","open":0.319927,"high":0.327206,"low":0.317518,"close":0.323583},{"date":"1989-11-17","open":0.323583,"high":0.330275,"low":0.323583,"close":0.32844},{"date":"1989-11-20","open":0.32844,"high":0.332721,"low":0.327839,"close":0.33211},{"date":"1989-11-21","open":0.33211,"high":0.334566,"low":0.327239,"close":0.331492},{"date":"1989-11-22","open":0.331492,"high":0.335175,"low":0.323636,"close":0.329068},{"date":"1989-11-24","open":0.329068,"high":0.32967,"low":0.325455,"close":0.328467},{"date":"1989-11-27","open":0.328467,"high":0.333333,"low":0.325497,"close":0.332117},{"date":"1989-11-28","open":0.336449,"high":0.342857,"low":0.334579,"close":0.337079},{"date":"1989-11-29","open":0.338346,"high":0.344762,"low":0.334586,"close":0.340952},{"date":"1989-11-30","open":0.340952,"high":0.357422,"low":0.340952,"close":0.349328},{"date":"1989-12-01","open":0.347992,"high":0.355641,"low":0.342155,"close":0.353612},{"date":"1989-12-04","open":0.354286,"high":0.358925,"low":0.352381,"close":0.354962},{"date":"1989-12-05","open":0.354286,"high":0.354286,"low":0.34717,"close":0.34981},{"date":"1989-12-06","open":0.34981,"high":0.352381,"low":0.343985,"close":0.345283},{"date":"1989-12-07","open":0.343985,"high":0.347744,"low":0.340824,"close":0.343985},{"date":"1989-12-08","open":0.343985,"high":0.351607,"low":0.34334,"close":0.345865},{"date":"1989-12-11","open":0.345865,"high":0.348485,"low":0.340226,"close":0.345865},{"date":"1989-12-12","open":0.346516,"high":0.348485,"low":0.340866,"close":0.34717},{"date":"1989-12-13","open":0.34717,"high":0.363281,"low":0.345283,"close":0.357977},{"date":"1989-12-14","open":0.360078,"high":0.376016,"low":0.354207,"close":0.360947},{"date":"1989-12-15","open":0.360947,"high":0.374245,"low":0.358974,"close":0.37},{"date":"1989-12-18","open":0.37,"high":0.378049,"low":0.361277,"close":0.369168},{"date":"1989-12-19","open":0.369168,"high":0.376812,"low":0.356998,"close":0.366053},{"date":"1989-12-20","open":0.366053,"high":0.378099,"low":0.363083,"close":0.371901},{"date":"1989-12-21","open":0.364372,"high":0.368421,"low":0.358,"close":0.358},{"date":"1989-12-22","open":0.36,"high":0.368,"low":0.351562,"close":0.360078},{"date":"1989-12-26","open":0.359375,"high":0.359375,"low":0.34749,"close":0.351456},{"date":"1989-12-27","open":0.350097,"high":0.353965,"low":0.346154,"close":0.35},{"date":"1989-12-28","open":0.35,"high":0.357692,"low":0.347328,"close":0.353728},{"date":"1989-12-29","open":0.353728,"high":0.357553,"low":0.34717,"close":0.35283},{"date":"1990-01-02","open":0.35283,"high":0.372401,"low":0.341959,"close":0.362292},{"date":"1990-01-03","open":0.361624,"high":0.363469,"low":0.354015,"close":0.358974},{"date":"1990-01-04","open":0.358974,"high":0.36414,"low":0.349638,"close":0.35649},{"date":"1990-01-05","open":0.35649,"high":0.358974,"low":0.348457,"close":0.35219},{"date":"1990-01-08","open":0.35219,"high":0.360958,"low":0.34657,"close":0.35443},{"date":"1990-01-09","open":0.35443,"high":0.358974,"low":0.341113,"close":0.349817},{"date":"1990-01-10","open":0.349817,"high":0.358209,"low":0.342491,"close":0.349817},{"date":"1990-01-11","open":0.351648,"high":0.357798,"low":0.345946,"close":0.351548},{"date":"1990-01-12","open":0.347985,"high":0.357815,"low":0.338828,"close":0.347092},{"date":"1990-01-15","open":0.350379,"high":0.357006,"low":0.344697,"close":0.348571},{"date":"1990-01-16","open":0.349237,"high":0.366142,"low":0.341603,"close":0.355641},{"date":"1990-01-17","open":0.355641,"high":0.358382,"low":0.344106,"close":0.353846},{"date":"1990-01-18","open":0.350097,"high":0.355599,"low":0.340426,"close":0.350775},{"date":"1990-01-19","open":0.350775,"high":0.360784,"low":0.345489,"close":0.354902},{"date":"1990-01-22","open":0.355599,"high":0.365462,"low":0.345776,"close":0.354709},{"date":"1990-01-23","open":0.354709,"high":0.360887,"low":0.348425,"close":0.350495},{"date":"1990-01-24","open":0.350495,"high":0.362348,"low":0.332039,"close":0.348337},{"date":"1990-01-25","open":0.348337,"high":0.357143,"low":0.335907,"close":0.343874},{"date":"1990-01-26","open":0.343874,"high":0.363265,"low":0.339882,"close":0.354839},{"date":"1990-01-29","open":0.354125,"high":0.356137,"low":0.344622,"close":0.354},{"date":"1990-01-30","open":0.354,"high":0.363265,"low":0.344622,"close":0.352823},{"date":"1990-01-31","open":0.352823,"high":0.358871,"low":0.346,"close":0.358149},{"date":"1990-02-01","open":0.356713,"high":0.356713,"low":0.343137,"close":0.348515},{"date":"1990-02-02","open":0.348515,"high":0.351889,"low":0.334623,"close":0.339806},{"date":"1990-02-05","open":0.339806,"high":0.34375,"low":0.330769,"close":0.33526},{"date":"1990-02-06","open":0.336557,"high":0.341176,"low":0.330754,"close":0.335922},{"date":"1990-02-07","open":0.335922,"high":0.349705,"low":0.324478,"close":0.337761},{"date":"1990-02-08","open":0.337761,"high":0.340304,"low":0.332707,"close":0.333962},{"date":"1990-02-09","open":0.333962,"high":0.344045,"low":0.327778,"close":0.339552},{"date":"1990-02-12","open":0.339552,"high":0.344045,"low":0.33209,"close":0.3371},{"date":"1990-02-13","open":0.339015,"high":0.342912,"low":0.333333,"close":0.341603},{"date":"1990-02-14","open":0.342256,"high":0.348162,"low":0.340344,"close":0.344231},{"date":"1990-02-15","open":0.344231,"high":0.350097,"low":0.339695,"close":0.34542},{"date":"1990-02-16","open":0.34542,"high":0.350674,"low":0.337761,"close":0.344894},{"date":"1990-02-20","open":0.342412,"high":0.34714,"low":0.33463,"close":0.338521},{"date":"1990-02-21","open":0.338521,"high":0.343874,"low":0.332039,"close":0.335922},{"date":"1990-02-22","open":0.335922,"high":0.337864,"low":0.328185,"close":0.332039},{"date":"1990-02-23","open":0.330097,"high":0.337302,"low":0.326214,"close":0.332677},{"date":"1990-02-26","open":0.332677,"high":0.345238,"low":0.330059,"close":0.34252},{"date":"1990-02-27","open":0.344488,"high":0.355731,"low":0.341797,"close":0.352941},{"date":"1990-02-28","open":0.352941,"high":0.363458,"low":0.349515,"close":0.357422},{"date":"1990-03-01","open":0.357422,"high":0.367187,"low":0.347909,"close":0.354286},{"date":"1990-03-02","open":0.351607,"high":0.359168,"low":0.346369,"close":0.35206},{"date":"1990-03-05","open":0.35272,"high":0.358491,"low":0.350844,"close":0.35283},{"date":"1990-03-06","open":0.35283,"high":0.361742,"low":0.345083,"close":0.35436},{"date":"1990-03-07","open":0.35436,"high":0.360225,"low":0.344954,"close":0.347426},{"date":"1990-03-08","open":0.344891,"high":0.35219,"low":0.340541,"close":0.345946},{"date":"1990-03-09","open":0.345946,"high":0.35219,"low":0.343525,"close":0.349091},{"date":"1990-03-12","open":0.349091,"high":0.355311,"low":0.347273,"close":0.35337},{"date":"1990-03-13","open":0.351548,"high":0.352834,"low":0.338652,"close":0.338652},{"date":"1990-03-14","open":0.338652,"high":0.348294,"low":0.335677,"close":0.345878},{"date":"1990-03-15","open":0.345878,"high":0.353261,"low":0.344029,"close":0.345811},{"date":"1990-03-16","open":0.345811,"high":0.35368,"low":0.339161,"close":0.345009},{"date":"1990-03-19","open":0.345009,"high":0.345614,"low":0.333333,"close":0.34083},{"date":"1990-03-20","open":0.34083,"high":0.344348,"low":0.332762,"close":0.338542},{"date":"1990-03-21","open":0.33913,"high":0.34386,"low":0.337391,"close":0.342059},{"date":"1990-03-22","open":0.34386,"high":0.351885,"low":0.335088,"close":0.340463},{"date":"1990-03-23","open":0.340463,"high":0.347048,"low":0.338053,"close":0.343972},{"date":"1990-03-26","open":0.343972,"high":0.351064,"low":0.338569,"close":0.34331},{"date":"1990-03-27","open":0.34331,"high":0.349823,"low":0.33506,"close":0.342609},{"date":"1990-03-28","open":0.342609,"high":0.34555,"low":0.342014,"close":0.344948},{"date":"1990-03-29","open":0.344948,"high":0.34555,"low":0.340278,"close":0.343206},{"date":"1990-03-30","open":0.343206,"high":0.34676,"low":0.340278,"close":0.343206},{"date":"1990-04-02","open":0.343805,"high":0.345614,"low":0.340314,"close":0.342657},{"date":"1990-04-03","open":0.342657,"high":0.347902,"low":0.33677,"close":0.340206},{"date":"1990-04-04","open":0.340206,"high":0.345955,"low":0.335605,"close":0.341338},{"date":"1990-04-05","open":0.341338,"high":0.346484,"low":0.33959,"close":0.346484},{"date":"1990-04-06","open":0.346484,"high":0.356021,"low":0.345299,"close":0.348877},{"date":"1990-04-09","open":0.348877,"high":0.359019,"low":0.348276,"close":0.35},{"date":"1990-04-10","open":0.35,"high":0.356522,"low":0.347009,"close":0.349914},{"date":"1990-04-11","open":0.35163,"high":0.361111,"low":0.35163,"close":0.35924},{"date":"1990-04-12","open":0.35924,"high":0.372617,"low":0.351351,"close":0.362712},{"date":"1990-04-16","open":0.362098,"high":0.365482,"low":0.353333,"close":0.357383},{"date":"1990-04-17","open":0.354027,"high":0.356419,"low":0.348915,"close":0.351171},{"date":"1990-04-18","open":0.351171,"high":0.356537,"low":0.340568,"close":0.349153},{"date":"1990-04-19","open":0.353952,"high":0.361111,"low":0.352234,"close":0.355903},{"date":"1990-04-20","open":0.355903,"high":0.375451,"low":0.348877,"close":0.367384},{"date":"1990-04-23","open":0.365591,"high":0.369565,"low":0.356506,"close":0.361854},{"date":"1990-04-24","open":0.361854,"high":0.365591,"low":0.354497,"close":0.359571},{"date":"1990-04-25","open":0.36136,"high":0.368515,"low":0.354386,"close":0.363316},{"date":"1990-04-26","open":0.362039,"high":0.363796,"low":0.352431,"close":0.356522},{"date":"1990-04-27","open":0.357143,"high":0.367857,"low":0.348432,"close":0.35689},{"date":"1990-04-30","open":0.357522,"high":0.370304,"low":0.353982,"close":0.367021},{"date":"1990-05-01","open":0.368794,"high":0.375445,"low":0.366843,"close":0.369912},{"date":"1990-05-02","open":0.370567,"high":0.384201,"low":0.370567,"close":0.383513},{"date":"1990-05-03","open":0.382143,"high":0.383929,"low":0.362522,"close":0.366372},{"date":"1990-05-04","open":0.365079,"high":0.372134,"low":0.361888,"close":0.368881},{"date":"1990-05-07","open":0.365685,"high":0.370884,"low":0.360206,"close":0.369603},{"date":"1990-05-08","open":0.369603,"high":0.374781,"low":0.364421,"close":0.374126},{"date":"1990-05-09","open":0.374126,"high":0.380531,"low":0.369983,"close":0.376761},{"date":"1990-05-10","open":0.376761,"high":0.383392,"low":0.374781,"close":0.380702},{"date":"1990-05-11","open":0.381786,"high":0.392294,"low":0.368243,"close":0.377966},{"date":"1990-05-14","open":0.377966,"high":0.389831,"low":0.36755,"close":0.380872},{"date":"1990-05-15","open":0.375839,"high":0.377104,"low":0.368771,"close":0.372287},{"date":"1990-05-16","open":0.372287,"high":0.376471,"low":0.366057,"close":0.36772},{"date":"1990-05-17","open":0.366501,"high":0.374793,"low":0.358185,"close":0.373554},{"date":"1990-05-18","open":0.373554,"high":0.377076,"low":0.367987,"close":0.374587},{"date":"1990-05-21","open":0.374587,"high":0.390083,"low":0.364516,"close":0.378641},{"date":"1990-05-22","open":0.378641,"high":0.38474,"low":0.368167,"close":0.378029},{"date":"1990-05-23","open":0.378029,"high":0.379645,"low":0.37299,"close":0.377419},{"date":"1990-05-24","open":0.377419,"high":0.379032,"low":0.372204,"close":0.3728},{"date":"1990-05-25","open":0.3728,"high":0.376414,"low":0.368,"close":0.371567},{"date":"1990-05-29","open":0.371567,"high":0.38835,"low":0.36859,"close":0.385852},{"date":"1990-05-30","open":0.385852,"high":0.385852,"low":0.373609,"close":0.375199},{"date":"1990-05-31","open":0.375199,"high":0.37799,"low":0.369668,"close":0.373016},{"date":"1990-06-01","open":0.373016,"high":0.387917,"low":0.371835,"close":0.386328},{"date":"1990-06-04","open":0.387917,"high":0.405104,"low":0.385466,"close":0.400316},{"date":"1990-06-05","open":0.400316,"high":0.416393,"low":0.397152,"close":0.413115},{"date":"1990-06-06","open":0.413115,"high":0.424749,"low":0.409836,"close":0.416529},{"date":"1990-06-07","open":0.418182,"high":0.425497,"low":0.414754,"close":0.418451},{"date":"1990-06-08","open":0.416804,"high":0.426644,"low":0.401316,"close":0.412646},{"date":"1990-06-11","open":0.412646,"high":0.419301,"low":0.402619,"close":0.412439},{"date":"1990-06-12","open":0.410423,"high":0.42671,"low":0.4,"close":0.413078},{"date":"1990-06-13","open":0.413078,"high":0.423323,"low":0.408228,"close":0.416268},{"date":"1990-06-14","open":0.416933,"high":0.425806,"low":0.412141,"close":0.4219},{"date":"1990-06-15","open":0.4219,"high":0.431373,"low":0.414791,"close":0.420968},{"date":"1990-06-18","open":0.421648,"high":0.429984,"low":0.41357,"close":0.425041},{"date":"1990-06-19","open":0.425041,"high":0.432612,"low":0.41357,"close":0.416801},{"date":"1990-06-20","open":0.416801,"high":0.421824,"low":0.410915,"close":0.417208},{"date":"1990-06-21","open":0.417886,"high":0.427632,"low":0.41626,"close":0.423895},{"date":"1990-06-22","open":0.423203,"high":0.433007,"low":0.410339,"close":0.414634},{"date":"1990-06-25","open":0.420792,"high":0.432432,"low":0.410891,"close":0.421849},{"date":"1990-06-26","open":0.421849,"high":0.431741,"low":0.416107,"close":0.421053},{"date":"1990-06-27","open":0.421053,"high":0.435678,"low":0.413043,"close":0.428814},{"date":"1990-06-28","open":0.428814,"high":0.437819,"low":0.424497,"close":0.431933},{"date":"1990-06-29","open":0.426202,"high":0.432836,"low":0.422697,"close":0.429043},{"date":"1990-07-02","open":0.429043,"high":0.435,"low":0.417208,"close":0.422078},{"date":"1990-07-03","open":0.422764,"high":0.430693,"low":0.421138,"close":0.427869},{"date":"1990-07-05","open":0.42623,"high":0.434057,"low":0.416667,"close":0.430718},{"date":"1990-07-06","open":0.433613,"high":0.446337,"low":0.431933,"close":0.440678},{"date":"1990-07-09","open":0.466102,"high":0.473322,"low":0.449324,"close":0.465077},{"date":"1990-07-10","open":0.463497,"high":0.483871,"low":0.459596,"close":0.468803},{"date":"1990-07-11","open":0.468013,"high":0.474747,"low":0.454695,"close":0.463696},{"date":"1990-07-12","open":0.463696,"high":0.473597,"low":0.442338,"close":0.45628},{"date":"1990-07-13","open":0.453397,"high":0.473934,"low":0.41994,"close":0.459752},{"date":"1990-07-16","open":0.459752,"high":0.478125,"low":0.452599,"close":0.463902},{"date":"1990-07-17","open":0.463902,"high":0.484848,"low":0.448541,"close":0.467615},{"date":"1990-07-18","open":0.466035,"high":0.477346,"low":0.43937,"close":0.451768},{"date":"1990-07-19","open":0.453226,"high":0.462171,"low":0.443548,"close":0.455882},{"date":"1990-07-20","open":0.455882,"high":0.468647,"low":0.454397,"close":0.458882},{"date":"1990-07-23","open":0.459638,"high":0.485217,"low":0.426689,"close":0.452421},{"date":"1990-07-24","open":0.452421,"high":0.465077,"low":0.439669,"close":0.458545},{"date":"1990-07-25","open":0.458545,"high":0.471891,"low":0.45,"close":0.463987},{"date":"1990-07-26","open":0.463987,"high":0.47708,"low":0.450915,"close":0.453333},{"date":"1990-07-27","open":0.451667,"high":0.453936,"low":0.424837,"close":0.44},{"date":"1990-07-30","open":0.441472,"high":0.449915,"low":0.421405,"close":0.443144},{"date":"1990-07-31","open":0.443144,"high":0.457831,"low":0.428094,"close":0.447684},{"date":"1990-08-01","open":0.44905,"high":0.464286,"low":0.435233,"close":0.447972},{"date":"1990-08-02","open":0.448214,"high":0.457195,"low":0.423214,"close":0.444643},{"date":"1990-08-03","open":0.446237,"high":0.46679,"low":0.424731,"close":0.455036},{"date":"1990-08-06","open":0.450368,"high":0.462264,"low":0.428309,"close":0.445065},{"date":"1990-08-07","open":0.445065,"high":0.504065,"low":0.42623,"close":0.458733},{"date":"1990-08-08","open":0.458733,"high":0.491296,"low":0.442561,"close":0.474576},{"date":"1990-08-09","open":0.474576,"high":0.493308,"low":0.461967,"close":0.480226},{"date":"1990-08-10","open":0.483871,"high":0.505906,"low":0.468691,"close":0.490157},{"date":"1990-08-13","open":0.490157,"high":0.500986,"low":0.466667,"close":0.484674},{"date":"1990-08-14","open":0.484674,"high":0.497099,"low":0.479087,"close":0.48566},{"date":"1990-08-15","open":0.48566,"high":0.509843,"low":0.480916,"close":0.482759},{"date":"1990-08-16","open":0.487427,"high":0.496063,"low":0.470019,"close":0.478346},{"date":"1990-08-17","open":0.481038,"high":0.495885,"low":0.461078,"close":0.473577},{"date":"1990-08-20","open":0.474542,"high":0.493827,"low":0.474542,"close":0.482546},{"date":"1990-08-21","open":0.482546,"high":0.498938,"low":0.44898,"close":0.475992},{"date":"1990-08-22","open":0.475992,"high":0.489407,"low":0.459627,"close":0.473573},{"date":"1990-08-23","open":0.464968,"high":0.484513,"low":0.443737,"close":0.469027},{"date":"1990-08-24","open":0.464912,"high":0.491228,"low":0.45671,"close":0.486957},{"date":"1990-08-27","open":0.507431,"high":0.52017,"low":0.492784,"close":0.509474},{"date":"1990-08-28","open":0.509474,"high":0.522388,"low":0.492723,"close":0.503132},{"date":"1990-08-29","open":0.503132,"high":0.519068,"low":0.488565,"close":0.506276},{"date":"1990-08-30","open":0.506276,"high":0.514831,"low":0.481172,"close":0.487342},{"date":"1990-08-31","open":0.487342,"high":0.508511,"low":0.481013,"close":0.501057},{"date":"1990-09-04","open":0.501057,"high":0.510638,"low":0.481328,"close":0.497925},{"date":"1990-09-05","open":0.496894,"high":0.498965,"low":0.476578,"close":0.486598},{"date":"1990-09-06","open":0.492693,"high":0.501062,"low":0.473904,"close":0.480084},{"date":"1990-09-07","open":0.480084,"high":0.496829,"low":0.473029,"close":0.48643},{"date":"1990-09-10","open":0.48643,"high":0.50533,"low":0.467775,"close":0.478723},{"date":"1990-09-11","open":0.478723,"high":0.484009,"low":0.468354,"close":0.471459},{"date":"1990-09-12","open":0.471459,"high":0.478632,"low":0.463002,"close":0.471215},{"date":"1990-09-13","open":0.473233,"high":0.491228,"low":0.466809,"close":0.483589},{"date":"1990-09-14","open":0.483589,"high":0.491111,"low":0.47046,"close":0.487805},{"date":"1990-09-17","open":0.487805,"high":0.493333,"low":0.479029,"close":0.492239},{"date":"1990-09-18","open":0.492239,"high":0.50783,"low":0.479029,"close":0.503356},{"date":"1990-09-19","open":0.503356,"high":0.517007,"low":0.492205,"close":0.504525},{"date":"1990-09-20","open":0.502262,"high":0.515081,"low":0.49095,"close":0.503464},{"date":"1990-09-21","open":0.503464,"high":0.530233,"low":0.496568,"close":0.506912},{"date":"1990-09-24","open":0.505774,"high":0.514085,"low":0.494226,"close":0.505855},{"date":"1990-09-25","open":0.505855,"high":0.517564,"low":0.496552,"close":0.505747},{"date":"1990-09-26","open":0.505747,"high":0.516279,"low":0.5,"close":0.512761},{"date":"1990-09-27","open":0.512761,"high":0.535714,"low":0.495455,"close":0.521327},{"date":"1990-09-28","open":0.521327,"high":0.542857,"low":0.493182,"close":0.515909},{"date":"1990-10-01","open":0.520455,"high":0.556322,"low":0.506637,"close":0.553776},{"date":"1990-10-02","open":0.545045,"high":0.563063,"low":0.534216,"close":0.547884},{"date":"1990-10-03","open":0.548533,"high":0.566434,"low":0.51693,"close":0.532258},{"date":"1990-10-04","open":0.532258,"high":0.543124,"low":0.517162,"close":0.528868},{"date":"1990-10-05","open":0.526559,"high":0.536471,"low":0.504587,"close":0.518605},{"date":"1990-10-08","open":0.52093,"high":0.535047,"low":0.514943,"close":0.518519},{"date":"1990-10-09","open":0.522145,"high":0.541063,"low":0.505828,"close":0.522782},{"date":"1990-10-10","open":0.522782,"high":0.542079,"low":0.5,"close":0.516049},{"date":"1990-10-11","open":0.516049,"high":0.55102,"low":0.509756,"close":0.526185},{"date":"1990-10-12","open":0.526185,"high":0.545226,"low":0.509804,"close":0.534483},{"date":"1990-10-15","open":0.534483,"high":0.565891,"low":0.515815,"close":0.54},{"date":"1990-10-16","open":0.54,"high":0.556122,"low":0.517241,"close":0.53944},{"date":"1990-10-17","open":0.53944,"high":0.545918,"low":0.509852,"close":0.521303},{"date":"1990-10-18","open":0.5225,"high":0.5525,"low":0.49409,"close":0.520095},{"date":"1990-10-19","open":0.532864,"high":0.549296,"low":0.515909,"close":0.535963},{"date":"1990-10-22","open":0.535963,"high":0.571765,"low":0.511111,"close":0.541387},{"date":"1990-10-23","open":0.542601,"high":0.555046,"low":0.53139,"close":0.542986},{"date":"1990-10-24","open":0.540724,"high":0.549425,"low":0.527149,"close":0.53288},{"date":"1990-10-25","open":0.537757,"high":0.547786,"low":0.512586,"close":0.514943},{"date":"1990-10-26","open":0.510345,"high":0.533654,"low":0.498851,"close":0.526442},{"date":"1990-10-29","open":0.527711,"high":0.558313,"low":0.525301,"close":0.548387},{"date":"1990-10-30","open":0.5525,"high":0.57772,"low":0.54,"close":0.563776},{"date":"1990-10-31","open":0.56599,"high":0.57868,"low":0.554726,"close":0.560302},{"date":"1990-11-01","open":0.560302,"high":0.578406,"low":0.538084,"close":0.555556},{"date":"1990-11-02","open":0.555556,"high":0.57284,"low":0.541262,"close":0.568966},{"date":"1990-11-05","open":0.563415,"high":0.582927,"low":0.553957,"close":0.568675},{"date":"1990-11-06","open":0.568675,"high":0.577017,"low":0.551313,"close":0.563415},{"date":"1990-11-07","open":0.564792,"high":0.57606,"low":0.542787,"close":0.552239},{"date":"1990-11-08","open":0.554726,"high":0.601036,"low":0.55198,"close":0.579747},{"date":"1990-11-09","open":0.58481,"high":0.615584,"low":0.580402,"close":0.58794},{"date":"1990-11-12","open":0.5975,"high":0.6075,"low":0.575904,"close":0.586375},{"date":"1990-11-13","open":0.584951,"high":0.59466,"low":0.561772,"close":0.570093},{"date":"1990-11-14","open":0.570093,"high":0.579812,"low":0.556322,"close":0.568445},{"date":"1990-11-15","open":0.562791,"high":0.566745,"low":0.548837,"close":0.559719},{"date":"1990-11-16","open":0.562061,"high":0.58753,"low":0.556845,"close":0.579572},{"date":"1990-11-19","open":0.571429,"high":0.580796,"low":0.56351,"close":0.572748},{"date":"1990-11-20","open":0.572748,"high":0.578704,"low":0.560364,"close":0.572748},{"date":"1990-11-21","open":0.572748,"high":0.594272,"low":0.561201,"close":0.581176},{"date":"1990-11-23","open":0.581176,"high":0.587264,"low":0.568445,"close":0.575758},{"date":"1990-11-26","open":0.573427,"high":0.574766,"low":0.554273,"close":0.568129},{"date":"1990-11-27","open":0.568129,"high":0.572748,"low":0.540179,"close":0.549327},{"date":"1990-11-28","open":0.549327,"high":0.559819,"low":0.531729,"close":0.552573},{"date":"1990-11-29","open":0.552573,"high":0.557562,"low":0.537445,"close":0.54185},{"date":"1990-11-30","open":0.543046,"high":0.565022,"low":0.538631,"close":0.554084},{"date":"1990-12-03","open":0.559471,"high":0.572687,"low":0.550976,"close":0.557484},{"date":"1990-12-04","open":0.557484,"high":0.56833,"low":0.536842,"close":0.551797},{"date":"1990-12-05","open":0.551797,"high":0.565032,"low":0.542977,"close":0.555556},{"date":"1990-12-06","open":0.55625,"high":0.572917,"low":0.544898,"close":0.557173},{"date":"1990-12-07","open":0.559499,"high":0.569915,"low":0.538622,"close":0.549474},{"date":"1990-12-10","open":0.548319,"high":0.548319,"low":0.52795,"close":0.536383},{"date":"1990-12-11","open":0.534304,"high":0.539916,"low":0.519751,"close":0.528302},{"date":"1990-12-12","open":0.528302,"high":0.536688,"low":0.509356,"close":0.534447},{"date":"1990-12-13","open":0.534447,"high":0.538784,"low":0.518519,"close":0.523711},{"date":"1990-12-14","open":0.521649,"high":0.532632,"low":0.51134,"close":0.520661},{"date":"1990-12-17","open":0.521739,"high":0.530526,"low":0.513458,"close":0.524008},{"date":"1990-12-18","open":0.524008,"high":0.54071,"low":0.510163,"close":0.529774},{"date":"1990-12-19","open":0.53527,"high":0.549266,"low":0.53112,"close":0.535417},{"date":"1990-12-20","open":0.537657,"high":0.558442,"low":0.529289,"close":0.544492},{"date":"1990-12-21","open":0.550847,"high":0.565957,"low":0.546218,"close":0.556723},{"date":"1990-12-24","open":0.556723,"high":0.562633,"low":0.546025,"close":0.55042},{"date":"1990-12-26","open":0.551579,"high":0.558635,"low":0.541053,"close":0.546809},{"date":"1990-12-27","open":0.547974,"high":0.56087,"low":0.537313,"close":0.547414},{"date":"1990-12-28","open":0.545259,"high":0.552402,"low":0.539785,"close":0.545455},{"date":"1990-12-31","open":0.545455,"high":0.55,"low":0.524109,"close":0.528302},{"date":"1991-01-02","open":0.528302,"high":0.540084,"low":0.518828,"close":0.526316},{"date":"1991-01-03","open":0.526316,"high":0.532632,"low":0.519833,"close":0.523013},{"date":"1991-01-04","open":0.526316,"high":0.531915,"low":0.517895,"close":0.524416},{"date":"1991-01-07","open":0.522293,"high":0.529032,"low":0.512712,"close":0.519313},{"date":"1991-01-08","open":0.52043,"high":0.535088,"low":0.51828,"close":0.529412},{"date":"1991-01-09","open":0.529412,"high":0.555066,"low":0.509677,"close":0.520879},{"date":"1991-01-10","open":0.520879,"high":0.534066,"low":0.51634,"close":0.52954},{"date":"1991-01-11","open":0.52954,"high":0.548458,"low":0.527233,"close":0.541485},{"date":"1991-01-14","open":0.536264,"high":0.544643,"low":0.520879,"close":0.535242},{"date":"1991-01-15","open":0.535242,"high":0.537611,"low":0.524123,"close":0.532895},{"date":"1991-01-16","open":0.532895,"high":0.551876,"low":0.506329,"close":0.528662},{"date":"1991-01-17","open":0.539095,"high":0.561728,"low":0.530364,"close":0.543967},{"date":"1991-01-18","open":0.543967,"high":0.5625,"low":0.530364,"close":0.546748},{"date":"1991-01-21","open":0.542683,"high":0.548255,"low":0.526104,"close":0.527163},{"date":"1991-01-22","open":0.530364,"high":0.548654,"low":0.522267,"close":0.535124},{"date":"1991-01-23","open":0.535124,"high":0.546218,"low":0.527835,"close":0.530021},{"date":"1991-01-24","open":0.527721,"high":0.548255,"low":0.520243,"close":0.536585},{"date":"1991-01-25","open":0.531187,"high":0.539235,"low":0.511811,"close":0.515748},{"date":"1991-01-28","open":0.517787,"high":0.532934,"low":0.517787,"close":0.528942},{"date":"1991-01-29","open":0.528942,"high":0.53493,"low":0.516634,"close":0.524558},{"date":"1991-01-30","open":0.524558,"high":0.536346,"low":0.508571,"close":0.518095},{"date":"1991-01-31","open":0.518095,"high":0.528846,"low":0.492674,"close":0.503663},{"date":"1991-02-01","open":0.503663,"high":0.517625,"low":0.498175,"close":0.509124},{"date":"1991-02-04","open":0.509124,"high":0.521978,"low":0.491135,"close":0.505376},{"date":"1991-02-05","open":0.501779,"high":0.510676,"low":0.495606,"close":0.505319},{"date":"1991-02-06","open":0.505319,"high":0.530357,"low":0.494774,"close":0.515734},{"date":"1991-02-07","open":0.515734,"high":0.550877,"low":0.505137,"close":0.525394},{"date":"1991-02-08","open":0.525394,"high":0.526316,"low":0.510453,"close":0.519231},{"date":"1991-02-11","open":0.518325,"high":0.544503,"low":0.510309,"close":0.52931},{"date":"1991-02-12","open":0.52931,"high":0.538062,"low":0.510274,"close":0.513746},{"date":"1991-02-13","open":0.513746,"high":0.532872,"low":0.506873,"close":0.53012},{"date":"1991-02-14","open":0.53012,"high":0.535652,"low":0.502564,"close":0.519931},{"date":"1991-02-15","open":0.519031,"high":0.538062,"low":0.515464,"close":0.530928},{"date":"1991-02-19","open":0.53012,"high":0.536585,"low":0.521515,"close":0.530329},{"date":"1991-02-20","open":0.534031,"high":0.546429,"low":0.52007,"close":0.532028},{"date":"1991-02-21","open":0.532028,"high":0.547748,"low":0.532028,"close":0.536673},{"date":"1991-02-22","open":0.536673,"high":0.566547,"low":0.521739,"close":0.546737},{"date":"1991-02-25","open":0.545775,"high":0.559859,"low":0.53913,"close":0.551483},{"date":"1991-02-26","open":0.553415,"high":0.56328,"low":0.535902,"close":0.54902},{"date":"1991-02-27","open":0.54902,"high":0.551786,"low":0.535336,"close":0.543672},{"date":"1991-02-28","open":0.543672,"high":0.557971,"low":0.489474,"close":0.518453},{"date":"1991-03-01","open":0.518453,"high":0.539007,"low":0.506108,"close":0.52807},{"date":"1991-03-04","open":0.52807,"high":0.531579,"low":0.508562,"close":0.517301},{"date":"1991-03-05","open":0.516351,"high":0.531842,"low":0.511945,"close":0.527397},{"date":"1991-03-06","open":0.527397,"high":0.539792,"low":0.511073,"close":0.525043},{"date":"1991-03-07","open":0.525043,"high":0.536585,"low":0.521589,"close":0.531359},{"date":"1991-03-08","open":0.531359,"high":0.537653,"low":0.518135,"close":0.526132},{"date":"1991-03-11","open":0.527972,"high":0.542553,"low":0.527972,"close":0.538053},{"date":"1991-03-12","open":0.538053,"high":0.555154,"low":0.530973,"close":0.544144},{"date":"1991-03-13","open":0.547748,"high":0.554955,"low":0.535211,"close":0.540493},{"date":"1991-03-14","open":0.540493,"high":0.552585,"low":0.52439,"close":0.534392},{"date":"1991-03-15","open":0.536155,"high":0.556962,"low":0.536155,"close":0.552962},{"date":"1991-03-18","open":0.553957,"high":0.567766,"low":0.548561,"close":0.557554},{"date":"1991-03-19","open":0.555755,"high":0.560799,"low":0.544803,"close":0.55036},{"date":"1991-03-20","open":0.55036,"high":0.565217,"low":0.534271,"close":0.547872},{"date":"1991-03-21","open":0.547872,"high":0.560714,"low":0.542403,"close":0.553571},{"date":"1991-03-22","open":0.553571,"high":0.556553,"low":0.54078,"close":0.549822},{"date":"1991-03-25","open":0.549822,"high":0.566071,"low":0.541156,"close":0.556537},{"date":"1991-03-26","open":0.556537,"high":0.586879,"low":0.543554,"close":0.576655},{"date":"1991-03-27","open":0.575652,"high":0.577391,"low":0.553265,"close":0.564991},{"date":"1991-03-28","open":0.56304,"high":0.566494,"low":0.543919,"close":0.554031},{"date":"1991-04-01","open":0.554031,"high":0.564322,"low":0.544992,"close":0.548387},{"date":"1991-04-02","open":0.547138,"high":0.560606,"low":0.52504,"close":0.539708},{"date":"1991-04-03","open":0.539708,"high":0.560976,"low":0.535484,"close":0.552846},{"date":"1991-04-04","open":0.551053,"high":0.56564,"low":0.533228,"close":0.543582},{"date":"1991-04-05","open":0.543582,"high":0.567921,"low":0.522835,"close":0.554828},{"date":"1991-04-08","open":0.555556,"high":0.575163,"low":0.548387,"close":0.567961},{"date":"1991-04-09","open":0.567044,"high":0.568659,"low":0.5469,"close":0.557166},{"date":"1991-04-10","open":0.557166,"high":0.573071,"low":0.545894,"close":0.560261},{"date":"1991-04-11","open":0.560261,"high":0.581015,"low":0.547049,"close":0.568},{"date":"1991-04-12","open":0.568,"high":0.586817,"low":0.562798,"close":0.580542},{"date":"1991-04-15","open":0.580542,"high":0.592295,"low":0.577352,"close":0.5904},{"date":"1991-04-16","open":0.5888,"high":0.59164,"low":0.574841,"close":0.582803},{"date":"1991-04-17","open":0.582803,"high":0.5888,"low":0.570523,"close":0.578447},{"date":"1991-04-18","open":0.578447,"high":0.58121,"low":0.551562,"close":0.563091},{"date":"1991-04-19","open":0.55836,"high":0.567308,"low":0.547319,"close":0.560897},{"date":"1991-04-22","open":0.560897,"high":0.567742,"low":0.545166,"close":0.55873},{"date":"1991-04-23","open":0.553459,"high":0.559748,"low":0.53882,"close":0.545312},{"date":"1991-04-24","open":0.545312,"high":0.5573,"low":0.530675,"close":0.546995},{"date":"1991-04-25","open":0.546995,"high":0.548536,"low":0.521805,"close":0.53621},{"date":"1991-04-26","open":0.53621,"high":0.54717,"low":0.529231,"close":0.535714},{"date":"1991-04-29","open":0.536547,"high":0.56,"low":0.522551,"close":0.5392},{"date":"1991-04-30","open":0.5392,"high":0.555735,"low":0.527559,"close":0.540064},{"date":"1991-05-01","open":0.540064,"high":0.554662,"low":0.529874,"close":0.540157},{"date":"1991-05-02","open":0.541732,"high":0.549763,"low":0.536661,"close":0.543307},{"date":"1991-05-03","open":0.544164,"high":0.557692,"low":0.537855,"close":0.546751},{"date":"1991-05-06","open":0.5469,"high":0.553055,"low":0.540541,"close":0.5488},{"date":"1991-05-07","open":0.549679,"high":0.559677,"low":0.544872,"close":0.546624},{"date":"1991-05-08","open":0.547504,"high":0.561056,"low":0.534622,"close":0.539708},{"date":"1991-05-09","open":0.541063,"high":0.563607,"low":0.531646,"close":0.556439},{"date":"1991-05-10","open":0.556439,"high":0.5632,"low":0.524409,"close":0.5328},{"date":"1991-05-13","open":0.5344,"high":0.557536,"low":0.5344,"close":0.547352},{"date":"1991-05-14","open":0.55,"high":0.555375,"low":0.53871,"close":0.547967},{"date":"1991-05-15","open":0.54886,"high":0.561779,"low":0.543974,"close":0.553366},{"date":"1991-05-16","open":0.558292,"high":0.571192,"low":0.552846,"close":0.563636},{"date":"1991-05-17","open":0.563636,"high":0.567881,"low":0.555189,"close":0.560331},{"date":"1991-05-20","open":0.560331,"high":0.568333,"low":0.550247,"close":0.559068},{"date":"1991-05-21","open":0.554455,"high":0.574257,"low":0.541063,"close":0.558252},{"date":"1991-05-22","open":0.559871,"high":0.567961,"low":0.551834,"close":0.558776},{"date":"1991-05-23","open":0.558776,"high":0.562197,"low":0.536624,"close":0.542265},{"date":"1991-05-24","open":0.542265,"high":0.552,"low":0.536392,"close":0.54849},{"date":"1991-05-28","open":0.54849,"high":0.567524,"low":0.544444,"close":0.558917},{"date":"1991-05-29","open":0.558917,"high":0.559809,"low":0.539062,"close":0.543171},{"date":"1991-05-30","open":0.543171,"high":0.555906,"low":0.529862,"close":0.541538},{"date":"1991-05-31","open":0.541538,"high":0.554348,"low":0.515742,"close":0.535232},{"date":"1991-06-03","open":0.535232,"high":0.547546,"low":0.524664,"close":0.538226},{"date":"1991-06-04","open":0.539877,"high":0.547434,"low":0.532209,"close":0.540123},{"date":"1991-06-05","open":0.540123,"high":0.545171,"low":0.527692,"close":0.535714},{"date":"1991-06-06","open":0.535714,"high":0.552756,"low":0.531685,"close":0.549606},{"date":"1991-06-07","open":0.556619,"high":0.563607,"low":0.550239,"close":0.556982},{"date":"1991-06-10","open":0.556982,"high":0.567044,"low":0.556982,"close":0.565217},{"date":"1991-06-11","open":0.565217,"high":0.579968,"low":0.560897,"close":0.575321},{"date":"1991-06-12","open":0.573718,"high":0.585925,"low":0.560897,"close":0.570968},{"date":"1991-06-13","open":0.570968,"high":0.579288,"low":0.567524,"close":0.574434},{"date":"1991-06-14","open":0.573269,"high":0.58132,"low":0.567783,"close":0.576677},{"date":"1991-06-17","open":0.5776,"high":0.583199,"low":0.568,"close":0.575121},{"date":"1991-06-18","open":0.575121,"high":0.582114,"low":0.561798,"close":0.574675},{"date":"1991-06-19","open":0.574675,"high":0.585809,"low":0.566558,"close":0.577741},{"date":"1991-06-20","open":0.577741,"high":0.590759,"low":0.576797,"close":0.588816},{"date":"1991-06-21","open":0.588816,"high":0.599338,"low":0.583607,"close":0.591803},{"date":"1991-06-24","open":0.588525,"high":0.598333,"low":0.577049,"close":0.585691},{"date":"1991-06-25","open":0.585691,"high":0.601351,"low":0.580431,"close":0.591597},{"date":"1991-06-26","open":0.591597,"high":0.610455,"low":0.585977,"close":0.607744},{"date":"1991-06-27","open":0.606723,"high":0.615126,"low":0.59106,"close":0.600666},{"date":"1991-06-28","open":0.598333,"high":0.605396,"low":0.585,"close":0.597315},{"date":"1991-07-01","open":0.599665,"high":0.609715,"low":0.590759,"close":0.60066},{"date":"1991-07-02","open":0.60066,"high":0.609272,"low":0.590835,"close":0.598684},{"date":"1991-07-03","open":0.59571,"high":0.605705,"low":0.590759,"close":0.602671},{"date":"1991-07-05","open":0.601667,"high":0.61,"low":0.589786,"close":0.604305},{"date":"1991-07-08","open":0.604305,"high":0.63,"low":0.593081,"close":0.62314},{"date":"1991-07-09","open":0.62314,"high":0.626246,"low":0.606557,"close":0.616915},{"date":"1991-07-10","open":0.616915,"high":0.638935,"low":0.603252,"close":0.618968},{"date":"1991-07-11","open":0.62396,"high":0.681495,"low":0.620861,"close":0.655766},{"date":"1991-07-12","open":0.654639,"high":0.671821,"low":0.649063,"close":0.661538},{"date":"1991-07-15","open":0.661538,"high":0.678141,"low":0.657581,"close":0.671795},{"date":"1991-07-16","open":0.671795,"high":0.678141,"low":0.657046,"close":0.670103},{"date":"1991-07-17","open":0.670103,"high":0.679862,"low":0.654174,"close":0.662093},{"date":"1991-07-18","open":0.662093,"high":0.682842,"low":0.662093,"close":0.67474},{"date":"1991-07-19","open":0.67474,"high":0.684764,"low":0.658662,"close":0.679443},{"date":"1991-07-22","open":0.678261,"high":0.683478,"low":0.65917,"close":0.668977},{"date":"1991-07-23","open":0.668977,"high":0.678261,"low":0.655232,"close":0.666087},{"date":"1991-07-24","open":0.666087,"high":0.686833,"low":0.657391,"close":0.670213},{"date":"1991-07-25","open":0.671986,"high":0.691756,"low":0.66843,"close":0.682624},{"date":"1991-07-26","open":0.682624,"high":0.692998,"low":0.674336,"close":0.691203},{"date":"1991-07-29","open":0.691203,"high":0.705776,"low":0.685152,"close":0.701439},{"date":"1991-07-30","open":0.69395,"high":0.704626,"low":0.677083,"close":0.684028},{"date":"1991-07-31","open":0.684028,"high":0.700704,"low":0.669521,"close":0.691638},{"date":"1991-08-01","open":0.691638,"high":0.713262,"low":0.682842,"close":0.700355},{"date":"1991-08-02","open":0.700355,"high":0.715827,"low":0.687719,"close":0.713262},{"date":"1991-08-05","open":0.713262,"high":0.717626,"low":0.697345,"close":0.709156},{"date":"1991-08-06","open":0.707885,"high":0.724014,"low":0.677643,"close":0.70087},{"date":"1991-08-07","open":0.70087,"high":0.706294,"low":0.682051,"close":0.689003},{"date":"1991-08-08","open":0.690722,"high":0.711073,"low":0.682513,"close":0.691002},{"date":"1991-08-09","open":0.691002,"high":0.700342,"low":0.665563,"close":0.677258},{"date":"1991-08-12","open":0.677258,"high":0.687919,"low":0.662273,"close":0.673806},{"date":"1991-08-13","open":0.673806,"high":0.693575,"low":0.659677,"close":0.683087},{"date":"1991-08-14","open":0.690789,"high":0.727273,"low":0.690789,"close":0.710265},{"date":"1991-08-15","open":0.706271,"high":0.706271,"low":0.673171,"close":0.681445},{"date":"1991-08-16","open":0.680328,"high":0.685246,"low":0.636511,"close":0.65105},{"date":"1991-08-19","open":0.648118,"high":0.66,"low":0.607201,"close":0.656716},{"date":"1991-08-20","open":0.656716,"high":0.67893,"low":0.637705,"close":0.677258},{"date":"1991-08-21","open":0.669935,"high":0.684641,"low":0.648734,"close":0.66242},{"date":"1991-08-22","open":0.66242,"high":0.666134,"low":0.631173,"close":0.636646},{"date":"1991-08-23","open":0.636646,"high":0.647975,"low":0.620061,"close":0.633694},{"date":"1991-08-26","open":0.630769,"high":0.636923,"low":0.614568,"close":0.630934},{"date":"1991-08-27","open":0.630934,"high":0.648607,"low":0.62844,"close":0.642089},{"date":"1991-08-28","open":0.642089,"high":0.642089,"low":0.620061,"close":0.636225},{"date":"1991-08-29","open":0.636225,"high":0.637747,"low":0.617691,"close":0.62406},{"date":"1991-08-30","open":0.626888,"high":0.651235,"low":0.622356,"close":0.648233},{"date":"1991-09-03","open":0.648233,"high":0.665102,"low":0.633997,"close":0.648438},{"date":"1991-09-04","open":0.648438,"high":0.6704,"low":0.639062,"close":0.657729},{"date":"1991-09-05","open":0.659306,"high":0.674603,"low":0.653125,"close":0.664038},{"date":"1991-09-06","open":0.664038,"high":0.6784,"low":0.65,"close":0.665079},{"date":"1991-09-09","open":0.665079,"high":0.667197,"low":0.651899,"close":0.655063},{"date":"1991-09-10","open":0.655063,"high":0.667737,"low":0.648734,"close":0.6576},{"date":"1991-09-11","open":0.6576,"high":0.666132,"low":0.64127,"close":0.6576},{"date":"1991-09-12","open":0.65655,"high":0.662939,"low":0.649762,"close":0.657143},{"date":"1991-09-13","open":0.657143,"high":0.662939,"low":0.64252,"close":0.652866},{"date":"1991-09-16","open":0.652866,"high":0.672609,"low":0.648649,"close":0.664},{"date":"1991-09-17","open":0.664,"high":0.672052,"low":0.657097,"close":0.669355},{"date":"1991-09-18","open":0.669355,"high":0.676423,"low":0.661836,"close":0.666667},{"date":"1991-09-19","open":0.666667,"high":0.674757,"low":0.656,"close":0.668821},{"date":"1991-09-20","open":0.668821,"high":0.681373,"low":0.657051,"close":0.673171},{"date":"1991-09-23","open":0.673171,"high":0.684298,"low":0.663415,"close":0.674342},{"date":"1991-09-24","open":0.673235,"high":0.679803,"low":0.659091,"close":0.67101},{"date":"1991-09-25","open":0.669381,"high":0.675987,"low":0.639159,"close":0.65625},{"date":"1991-09-26","open":0.652961,"high":0.662771,"low":0.637705,"close":0.661102},{"date":"1991-09-27","open":0.661102,"high":0.672788,"low":0.645902,"close":0.652459},{"date":"1991-09-30","open":0.652459,"high":0.662829,"low":0.637987,"close":0.654605},{"date":"1991-10-01","open":0.652459,"high":0.659016,"low":0.643902,"close":0.653028},{"date":"1991-10-02","open":0.653028,"high":0.671096,"low":0.648118,"close":0.65894},{"date":"1991-10-03","open":0.658375,"high":0.67632,"low":0.650083,"close":0.67121},{"date":"1991-10-04","open":0.673504,"high":0.686851,"low":0.659829,"close":0.66782},{"date":"1991-10-07","open":0.66782,"high":0.686515,"low":0.658703,"close":0.667241},{"date":"1991-10-08","open":0.667241,"high":0.683391,"low":0.661538,"close":0.675862},{"date":"1991-10-09","open":0.680556,"high":0.706835,"low":0.664931,"close":0.688849},{"date":"1991-10-10","open":0.688849,"high":0.702703,"low":0.666078,"close":0.702703},{"date":"1991-10-11","open":0.701439,"high":0.705036,"low":0.680776,"close":0.693805},{"date":"1991-10-14","open":0.693805,"high":0.704425,"low":0.685965,"close":0.70194},{"date":"1991-10-15","open":0.70194,"high":0.716814,"low":0.682131,"close":0.693632},{"date":"1991-10-16","open":0.693632,"high":0.697074,"low":0.681431,"close":0.690598},{"date":"1991-10-17","open":0.690598,"high":0.698276,"low":0.669463,"close":0.694158},{"date":"1991-10-18","open":0.694158,"high":0.702749,"low":0.683051,"close":0.699828},{"date":"1991-10-21","open":0.699828,"high":0.725044,"low":0.691126,"close":0.705882},{"date":"1991-10-22","open":0.702422,"high":0.728905,"low":0.676471,"close":0.702509},{"date":"1991-10-23","open":0.702509,"high":0.744802,"low":0.685714,"close":0.718808},{"date":"1991-10-24","open":0.718808,"high":0.724719,"low":0.697974,"close":0.716946},{"date":"1991-10-25","open":0.716946,"high":0.728972,"low":0.705556,"close":0.716946},{"date":"1991-10-28","open":0.716946,"high":0.742964,"low":0.709024,"close":0.734694},{"date":"1991-10-29","open":0.734694,"high":0.747646,"low":0.709259,"close":0.741573},{"date":"1991-10-30","open":0.741573,"high":0.746717,"low":0.722015,"close":0.733209},{"date":"1991-10-31","open":0.731343,"high":0.739623,"low":0.704797,"close":0.723684},{"date":"1991-11-01","open":0.723684,"high":0.742857,"low":0.709193,"close":0.719925},{"date":"1991-11-04","open":0.722642,"high":0.749515,"low":0.713208,"close":0.740385},{"date":"1991-11-05","open":0.740385,"high":0.784861,"low":0.737548,"close":0.762846},{"date":"1991-11-06","open":0.764356,"high":0.801636,"low":0.764356,"close":0.797959},{"date":"1991-11-07","open":0.800813,"high":0.827236,"low":0.747628,"close":0.78119},{"date":"1991-11-08","open":0.783109,"high":0.796154,"low":0.771267,"close":0.783109},{"date":"1991-11-11","open":0.783109,"high":0.796905,"low":0.781609,"close":0.795367},{"date":"1991-11-12","open":0.801158,"high":0.820463,"low":0.775701,"close":0.795497},{"date":"1991-11-13","open":0.789869,"high":0.798861,"low":0.768946,"close":0.77963},{"date":"1991-11-14","open":0.77963,"high":0.799242,"low":0.769797,"close":0.794727},{"date":"1991-11-15","open":0.792844,"high":0.845382,"low":0.735568,"close":0.782178},{"date":"1991-11-18","open":0.782178,"high":0.80198,"low":0.76699,"close":0.78937},{"date":"1991-11-19","open":0.788538,"high":0.801205,"low":0.774704,"close":0.785714},{"date":"1991-11-20","open":0.792,"high":0.808943,"low":0.784,"close":0.79596},{"date":"1991-11-21","open":0.79596,"high":0.811861,"low":0.789899,"close":0.804082},{"date":"1991-11-22","open":0.804082,"high":0.815195,"low":0.785859,"close":0.800407},{"date":"1991-11-25","open":0.79878,"high":0.808943,"low":0.787149,"close":0.808943},{"date":"1991-11-26","open":0.808943,"high":0.837449,"low":0.785859,"close":0.826531},{"date":"1991-11-27","open":0.826531,"high":0.850622,"low":0.820774,"close":0.838509},{"date":"1991-11-29","open":0.841996,"high":0.858947,"low":0.837838,"close":0.851464},{"date":"1991-12-02","open":0.846316,"high":0.877378,"low":0.813387,"close":0.843496},{"date":"1991-12-03","open":0.841463,"high":0.855102,"low":0.826263,"close":0.842424},{"date":"1991-12-04","open":0.849593,"high":0.875,"low":0.834008,"close":0.869565},{"date":"1991-12-05","open":0.873706,"high":0.904863,"low":0.869835,"close":0.896406},{"date":"1991-12-06","open":0.904863,"high":0.944086,"low":0.893305,"close":0.919149},{"date":"1991-12-09","open":0.912766,"high":0.92735,"low":0.8875,"close":0.906977},{"date":"1991-12-10","open":0.912951,"high":0.923241,"low":0.897059,"close":0.907368},{"date":"1991-12-11","open":0.911392,"high":0.917373,"low":0.877339,"close":0.895616},{"date":"1991-12-12","open":0.890496,"high":0.89876,"low":0.866935,"close":0.8778},{"date":"1991-12-13","open":0.880567,"high":0.894523,"low":0.859127,"close":0.871032},{"date":"1991-12-16","open":0.874502,"high":0.891784,"low":0.851562,"close":0.878968},{"date":"1991-12-17","open":0.886,"high":0.917526,"low":0.878,"close":0.900609},{"date":"1991-12-18","open":0.894309,"high":0.900407,"low":0.874,"close":0.887776},{"date":"1991-12-19","open":0.883768,"high":0.925156,"low":0.875752,"close":0.912682},{"date":"1991-12-20","open":0.906504,"high":0.93125,"low":0.896552,"close":0.915638},{"date":"1991-12-23","open":0.919255,"high":0.952381,"low":0.870588,"close":0.901961},{"date":"1991-12-24","open":0.905882,"high":0.924603,"low":0.882812,"close":0.895257},{"date":"1991-12-26","open":0.893281,"high":0.939271,"low":0.893281,"close":0.928},{"date":"1991-12-27","open":0.931727,"high":0.979296,"low":0.920635,"close":0.951515},{"date":"1991-12-30","open":0.953535,"high":0.991919,"low":0.907157,"close":0.960784},{"date":"1991-12-31","open":0.972441,"high":0.984221,"low":0.923225,"close":0.95155},{"date":"1992-01-02","open":0.943798,"high":0.974308,"low":0.91587,"close":0.957282},{"date":"1992-01-03","open":0.949119,"high":0.97996,"low":0.90411,"close":0.958167},{"date":"1992-01-06","open":0.954365,"high":0.97,"low":0.925636,"close":0.942231},{"date":"1992-01-07","open":0.942,"high":0.965306,"low":0.936,"close":0.959267},{"date":"1992-01-08","open":0.968944,"high":0.989648,"low":0.949084,"close":0.981405},{"date":"1992-01-09","open":0.975258,"high":0.983505,"low":0.926733,"close":0.944334},{"date":"1992-01-10","open":0.947896,"high":0.967546,"low":0.934,"close":0.945892},{"date":"1992-01-13","open":0.938247,"high":0.968,"low":0.928854,"close":0.95825},{"date":"1992-01-14","open":0.96008,"high":0.992,"low":0.91619,"close":0.944338},{"date":"1992-01-15","open":0.926554,"high":0.933712,"low":0.893382,"close":0.898897},{"date":"1992-01-16","open":0.891544,"high":0.911985,"low":0.875458,"close":0.892791},{"date":"1992-01-17","open":0.890943,"high":0.894444,"low":0.855839,"close":0.871795},{"date":"1992-01-20","open":0.851449,"high":0.868132,"low":0.828571,"close":0.840868},{"date":"1992-01-21","open":0.83906,"high":0.850091,"low":0.791815,"close":0.826958},{"date":"1992-01-22","open":0.830882,"high":0.865809,"low":0.821494,"close":0.859489},{"date":"1992-01-23","open":0.873626,"high":0.888268,"low":0.838828,"close":0.855556},{"date":"1992-01-24","open":0.861111,"high":0.891589,"low":0.830935,"close":0.856624},{"date":"1992-01-27","open":0.857143,"high":0.866788,"low":0.837838,"close":0.844203},{"date":"1992-01-28","open":0.841155,"high":0.851449,"low":0.816726,"close":0.820285},{"date":"1992-01-29","open":0.819643,"high":0.860806,"low":0.797891,"close":0.829401},{"date":"1992-01-30","open":0.832727,"high":0.840951,"low":0.810036,"close":0.822142},{"date":"1992-01-31","open":0.821494,"high":0.840741,"low":0.814545,"close":0.826888},{"date":"1992-02-03","open":0.829945,"high":0.855805,"low":0.810469,"close":0.827586},{"date":"1992-02-04","open":0.824275,"high":0.844203,"low":0.80177,"close":0.817699},{"date":"1992-02-05","open":0.822695,"high":0.838078,"low":0.788296,"close":0.804538},{"date":"1992-02-06","open":0.810435,"high":0.815009,"low":0.782759,"close":0.787565},{"date":"1992-02-07","open":0.793761,"high":0.809524,"low":0.775087,"close":0.796491},{"date":"1992-02-10","open":0.801754,"high":0.803509,"low":0.778929,"close":0.785838},{"date":"1992-02-11","open":0.787197,"high":0.801406,"low":0.771084,"close":0.790576},{"date":"1992-02-12","open":0.790576,"high":0.797203,"low":0.774697,"close":0.782986},{"date":"1992-02-13","open":0.786087,"high":0.798599,"low":0.762393,"close":0.787086},{"date":"1992-02-14","open":0.78185,"high":0.789842,"low":0.762478,"close":0.768566},{"date":"1992-02-18","open":0.766839,"high":0.768566,"low":0.717206,"close":0.736661},{"date":"1992-02-19","open":0.734835,"high":0.769504,"low":0.724437,"close":0.768142},{"date":"1992-02-20","open":0.763251,"high":0.794275,"low":0.716949,"close":0.761578},{"date":"1992-02-21","open":0.749571,"high":0.767888,"low":0.733333,"close":0.754783},{"date":"1992-02-24","open":0.757417,"high":0.769634,"low":0.739655,"close":0.749565},{"date":"1992-02-25","open":0.748691,"high":0.765957,"low":0.740418,"close":0.748691},{"date":"1992-02-26","open":0.754816,"high":0.789474,"low":0.737024,"close":0.778163},{"date":"1992-02-27","open":0.792028,"high":0.816071,"low":0.782007,"close":0.814286},{"date":"1992-02-28","open":0.814947,"high":0.818182,"low":0.788732,"close":0.792254},{"date":"1992-03-02","open":0.793651,"high":0.804965,"low":0.788732,"close":0.795053},{"date":"1992-03-03","open":0.792254,"high":0.803191,"low":0.775439,"close":0.783069},{"date":"1992-03-04","open":0.784071,"high":0.795699,"low":0.766372,"close":0.775986},{"date":"1992-03-05","open":0.775801,"high":0.821168,"low":0.774021,"close":0.810219},{"date":"1992-03-06","open":0.799283,"high":0.817518,"low":0.785331,"close":0.796029},{"date":"1992-03-09","open":0.796029,"high":0.799639,"low":0.775401,"close":0.783929},{"date":"1992-03-10","open":0.782918,"high":0.795374,"low":0.77425,"close":0.780142},{"date":"1992-03-11","open":0.779152,"high":0.80036,"low":0.766784,"close":0.782765},{"date":"1992-03-12","open":0.781753,"high":0.871542,"low":0.771277,"close":0.864706},{"date":"1992-03-13","open":0.853565,"high":0.869141,"low":0.824197,"close":0.825758},{"date":"1992-03-16","open":0.834915,"high":0.847036,"low":0.823864,"close":0.842205},{"date":"1992-03-17","open":0.840607,"high":0.850095,"low":0.821229,"close":0.840525},{"date":"1992-03-18","open":0.838649,"high":0.84717,"low":0.810313,"close":0.819188},{"date":"1992-03-19","open":0.81685,"high":0.829314,"low":0.804745,"close":0.82037},{"date":"1992-03-20","open":0.822222,"high":0.839319,"low":0.812963,"close":0.834586},{"date":"1992-03-23","open":0.835849,"high":0.849237,"low":0.817669,"close":0.837786},{"date":"1992-03-24","open":0.841603,"high":0.875984,"low":0.834601,"close":0.861868},{"date":"1992-03-25","open":0.869903,"high":0.875728,"low":0.84261,"close":0.862669},{"date":"1992-03-26","open":0.863198,"high":0.864865,"low":0.840607,"close":0.847619},{"date":"1992-03-27","open":0.849237,"high":0.858238,"low":0.83871,"close":0.845714},{"date":"1992-03-30","open":0.845714,"high":0.854685,"low":0.832392,"close":0.841905},{"date":"1992-03-31","open":0.841905,"high":0.866279,"low":0.841905,"close":0.855491},{"date":"1992-04-01","open":0.852998,"high":0.860194,"low":0.833652,"close":0.856589},{"date":"1992-04-02","open":0.856311,"high":0.884,"low":0.836893,"close":0.864271},{"date":"1992-04-03","open":0.860558,"high":0.866,"low":0.845238,"close":0.856574},{"date":"1992-04-06","open":0.856287,"high":0.887324,"low":0.837255,"close":0.866405},{"date":"1992-04-07","open":0.856016,"high":0.870259,"low":0.83301,"close":0.858283},{"date":"1992-04-08","open":0.852,"high":0.870183,"low":0.835317,"close":0.856},{"date":"1992-04-09","open":0.854871,"high":0.882236,"low":0.815238,"close":0.844828},{"date":"1992-04-10","open":0.838041,"high":0.856597,"low":0.82364,"close":0.841603},{"date":"1992-04-13","open":0.840304,"high":0.864341,"low":0.836502,"close":0.864341},{"date":"1992-04-14","open":0.878669,"high":0.901575,"low":0.854685,"close":0.871648},{"date":"1992-04-15","open":0.867173,"high":0.882917,"low":0.859583,"close":0.881226},{"date":"1992-04-16","open":0.880998,"high":0.898437,"low":0.854685,"close":0.878143},{"date":"1992-04-20","open":0.871845,"high":0.873786,"low":0.834615,"close":0.851351},{"date":"1992-04-21","open":0.851064,"high":0.854932,"low":0.829828,"close":0.839388},{"date":"1992-04-22","open":0.826742,"high":0.846449,"low":0.817326,"close":0.833652},{"date":"1992-04-23","open":0.832381,"high":0.861328,"low":0.823194,"close":0.845857},{"date":"1992-04-24","open":0.840996,"high":0.852427,"low":0.823755,"close":0.835271},{"date":"1992-04-27","open":0.836893,"high":0.854617,"low":0.834951,"close":0.845401},{"date":"1992-04-28","open":0.847059,"high":0.857708,"low":0.832685,"close":0.848723},{"date":"1992-04-29","open":0.850688,"high":0.864811,"low":0.843137,"close":0.855731},{"date":"1992-04-30","open":0.857708,"high":0.87674,"low":0.843137,"close":0.852941},{"date":"1992-05-01","open":0.851272,"high":0.868526,"low":0.820809,"close":0.85119},{"date":"1992-05-04","open":0.852883,"high":0.862823,"low":0.829457,"close":0.840467},{"date":"1992-05-05","open":0.842412,"high":0.857422,"low":0.812854,"close":0.829502},{"date":"1992-05-06","open":0.829828,"high":0.833652,"low":0.8125,"close":0.822857},{"date":"1992-05-07","open":0.822857,"high":0.828571,"low":0.808271,"close":0.813208},{"date":"1992-05-08","open":0.81391,"high":0.820416,"low":0.802239,"close":0.81391},{"date":"1992-05-11","open":0.814607,"high":0.8463,"low":0.813084,"close":0.832075},{"date":"1992-05-12","open":0.835849,"high":0.85249,"low":0.827068,"close":0.844106},{"date":"1992-05-13","open":0.850575,"high":0.860735,"low":0.839695,"close":0.843212},{"date":"1992-05-14","open":0.854932,"high":0.868369,"low":0.833656,"close":0.847656},{"date":"1992-05-15","open":0.845098,"high":0.874502,"low":0.841176,"close":0.858566},{"date":"1992-05-18","open":0.873016,"high":0.90224,"low":0.863636,"close":0.898374},{"date":"1992-05-19","open":0.89336,"high":0.905433,"low":0.85,"close":0.863462},{"date":"1992-05-20","open":0.853333,"high":0.858509,"low":0.801457,"close":0.820037},{"date":"1992-05-21","open":0.812963,"high":0.831758,"low":0.79159,"close":0.817326},{"date":"1992-05-22","open":0.815789,"high":0.827068,"low":0.800738,"close":0.808905},{"date":"1992-05-26","open":0.797048,"high":0.801852,"low":0.787156,"close":0.793738},{"date":"1992-05-27","open":0.795203,"high":0.803704,"low":0.787546,"close":0.791209},{"date":"1992-05-28","open":0.791971,"high":0.815356,"low":0.77518,"close":0.80036},{"date":"1992-05-29","open":0.80036,"high":0.805405,"low":0.776014,"close":0.780919},{"date":"1992-06-01","open":0.779541,"high":0.792857,"low":0.764499,"close":0.78169},{"date":"1992-06-02","open":0.784452,"high":0.800357,"low":0.775439,"close":0.790036},{"date":"1992-06-03","open":0.791444,"high":0.81932,"low":0.783069,"close":0.800705},{"date":"1992-06-04","open":0.799296,"high":0.81338,"low":0.778351,"close":0.798261},{"date":"1992-06-05","open":0.802792,"high":0.829181,"low":0.787086,"close":0.795775},{"date":"1992-06-08","open":0.789104,"high":0.797178,"low":0.787719,"close":0.792619},{"date":"1992-06-09","open":0.794014,"high":0.809269,"low":0.789104,"close":0.803922},{"date":"1992-06-10","open":0.801786,"high":0.814286,"low":0.786219,"close":0.793594},{"date":"1992-06-11","open":0.796429,"high":0.809353,"low":0.790036,"close":0.798932},{"date":"1992-06-12","open":0.80605,"high":0.820976,"low":0.795053,"close":0.815552},{"date":"1992-06-15","open":0.818512,"high":0.831216,"low":0.803571,"close":0.820467},{"date":"1992-06-16","open":0.822262,"high":0.82554,"low":0.796491,"close":0.80708},{"date":"1992-06-17","open":0.807829,"high":0.817531,"low":0.793651,"close":0.803571},{"date":"1992-06-18","open":0.801786,"high":0.818345,"low":0.789753,"close":0.805704},{"date":"1992-06-19","open":0.80177,"high":0.806738,"low":0.789104,"close":0.80212},{"date":"1992-06-22","open":0.8,"high":0.808929,"low":0.793286,"close":0.79682},{"date":"1992-06-23","open":0.79682,"high":0.80605,"low":0.786972,"close":0.798932},{"date":"1992-06-24","open":0.798214,"high":0.822344,"low":0.789661,"close":0.808394},{"date":"1992-06-25","open":0.810565,"high":0.822878,"low":0.799636,"close":0.811009},{"date":"1992-06-26","open":0.813996,"high":0.827458,"low":0.811009,"close":0.825926},{"date":"1992-06-29","open":0.826248,"high":0.837338,"low":0.800718,"close":0.81149},{"date":"1992-06-30","open":0.814414,"high":0.815884,"low":0.799642,"close":0.802867},{"date":"1992-07-01","open":0.807554,"high":0.823105,"low":0.784832,"close":0.801075},{"date":"1992-07-02","open":0.804309,"high":0.834559,"low":0.795699,"close":0.826007},{"date":"1992-07-06","open":0.832721,"high":0.864916,"low":0.825688,"close":0.861682},{"date":"1992-07-07","open":0.870544,"high":0.928287,"low":0.836773,"close":0.890873},{"date":"1992-07-08","open":0.89243,"high":0.906,"low":0.870588,"close":0.89505},{"date":"1992-07-09","open":0.896825,"high":0.916335,"low":0.886275,"close":0.901768},{"date":"1992-07-10","open":0.891473,"high":0.895146,"low":0.876923,"close":0.885659},{"date":"1992-07-13","open":0.885659,"high":0.900391,"low":0.871648,"close":0.87931},{"date":"1992-07-14","open":0.880769,"high":0.898833,"low":0.873805,"close":0.893617},{"date":"1992-07-15","open":0.899225,"high":0.922925,"low":0.88588,"close":0.905138},{"date":"1992-07-16","open":0.916168,"high":0.931174,"low":0.902778,"close":0.918},{"date":"1992-07-17","open":0.916,"high":0.91984,"low":0.881783,"close":0.894531},{"date":"1992-07-20","open":0.880859,"high":0.907115,"low":0.880859,"close":0.890411},{"date":"1992-07-21","open":0.890625,"high":0.898437,"low":0.866412,"close":0.873563},{"date":"1992-07-22","open":0.865275,"high":0.889535,"low":0.86148,"close":0.873563},{"date":"1992-07-23","open":0.87524,"high":0.884615,"low":0.863118,"close":0.882917},{"date":"1992-07-24","open":0.878846,"high":0.891262,"low":0.871893,"close":0.885659},{"date":"1992-07-27","open":0.882239,"high":0.8861,"low":0.870229,"close":0.875479},{"date":"1992-07-28","open":0.875479,"high":0.884837,"low":0.8473,"close":0.854749},{"date":"1992-07-29","open":0.853704,"high":0.868519,"low":0.840659,"close":0.85348},{"date":"1992-07-30","open":0.855046,"high":0.871508,"low":0.846995,"close":0.859779},{"date":"1992-07-31","open":0.852941,"high":0.858456,"low":0.84,"close":0.85192},{"date":"1992-08-03","open":0.850091,"high":0.868762,"low":0.850091,"close":0.856881},{"date":"1992-08-04","open":0.849365,"high":0.863469,"low":0.830018,"close":0.85348},{"date":"1992-08-05","open":0.86055,"high":0.881262,"low":0.854015,"close":0.872222},{"date":"1992-08-06","open":0.871985,"high":0.898687,"low":0.865314,"close":0.889513},{"date":"1992-08-07","open":0.896422,"high":0.911321,"low":0.88972,"close":0.895131},{"date":"1992-08-10","open":0.88785,"high":0.898305,"low":0.885981,"close":0.891589},{"date":"1992-08-11","open":0.892857,"high":0.914286,"low":0.891182,"close":0.910646},{"date":"1992-08-12","open":0.912548,"high":0.934109,"low":0.903226,"close":0.92278},{"date":"1992-08-13","open":0.926641,"high":0.947059,"low":0.919075,"close":0.934109},{"date":"1992-08-14","open":0.943359,"high":0.968566,"low":0.928709,"close":0.947977},{"date":"1992-08-17","open":0.942197,"high":0.949807,"low":0.925856,"close":0.936902},{"date":"1992-08-18","open":0.933333,"high":0.940952,"low":0.898897,"close":0.900735},{"date":"1992-08-19","open":0.876344,"high":0.907749,"low":0.87276,"close":0.898524},{"date":"1992-08-20","open":0.898524,"high":0.909091,"low":0.879781,"close":0.895604},{"date":"1992-08-21","open":0.899452,"high":0.904587,"low":0.869565,"close":0.884404},{"date":"1992-08-24","open":0.885609,"high":0.892593,"low":0.866788,"close":0.880295},{"date":"1992-08-25","open":0.883978,"high":0.897388,"low":0.869963,"close":0.891791},{"date":"1992-08-26","open":0.890538,"high":0.903166,"low":0.873626,"close":0.886239},{"date":"1992-08-27","open":0.883636,"high":0.888483,"low":0.862816,"close":0.865942},{"date":"1992-08-28","open":0.871143,"high":0.876138,"low":0.861261,"close":0.866184},{"date":"1992-08-31","open":0.866184,"high":0.870909,"low":0.845196,"close":0.860759},{"date":"1992-09-01","open":0.857401,"high":0.861011,"low":0.841637,"close":0.848754},{"date":"1992-09-02","open":0.851786,"high":0.858423,"low":0.830123,"close":0.835088},{"date":"1992-09-03","open":0.84007,"high":0.871609,"low":0.838313,"close":0.867993},{"date":"1992-09-04","open":0.864865,"high":0.872727,"low":0.854317,"close":0.862319},{"date":"1992-09-08","open":0.862816,"high":0.878899,"low":0.855596,"close":0.865455},{"date":"1992-09-09","open":0.871143,"high":0.878403,"low":0.853832,"close":0.85918},{"date":"1992-09-10","open":0.860714,"high":0.875,"low":0.846561,"close":0.860424},{"date":"1992-09-11","open":0.858907,"high":0.876565,"low":0.855379,"close":0.863475},{"date":"1992-09-14","open":0.867725,"high":0.869489,"low":0.850435,"close":0.858639},{"date":"1992-09-15","open":0.856643,"high":0.864437,"low":0.844948,"close":0.855888},{"date":"1992-09-16","open":0.855634,"high":0.880357,"low":0.846422,"close":0.869643},{"date":"1992-09-17","open":0.871886,"high":0.886486,"low":0.860424,"close":0.874776},{"date":"1992-09-18","open":0.873214,"high":0.875,"low":0.848168,"close":0.854895},{"date":"1992-09-21","open":0.857895,"high":0.875887,"low":0.839655,"close":0.849741},{"date":"1992-09-22","open":0.84456,"high":0.867257,"low":0.831615,"close":0.858657},{"date":"1992-09-23","open":0.860915,"high":0.871479,"low":0.844021,"close":0.858885},{"date":"1992-09-24","open":0.86087,"high":0.867133,"low":0.85,"close":0.854671},{"date":"1992-09-25","open":0.856401,"high":0.859375,"low":0.831615,"close":0.833333},{"date":"1992-09-28","open":0.837931,"high":0.867958,"low":0.834483,"close":0.867958},{"date":"1992-09-29","open":0.864912,"high":0.866432,"low":0.84922,"close":0.850694},{"date":"1992-09-30","open":0.852686,"high":0.86087,"low":0.842196,"close":0.848537},{"date":"1992-10-01","open":0.843911,"high":0.861646,"low":0.822335,"close":0.858639},{"date":"1992-10-02","open":0.855148,"high":0.858639,"low":0.828473,"close":0.837088},{"date":"1992-10-05","open":0.839442,"high":0.8625,"low":0.7962,"close":0.823834},{"date":"1992-10-06","open":0.822107,"high":0.8391,"low":0.798986,"close":0.815567},{"date":"1992-10-07","open":0.814941,"high":0.82735,"low":0.792359,"close":0.81431},{"date":"1992-10-08","open":0.814815,"high":0.841924,"low":0.808725,"close":0.838765},{"date":"1992-10-09","open":0.832192,"high":0.841105,"low":0.822222,"close":0.834197},{"date":"1992-10-12","open":0.834768,"high":0.84456,"low":0.820513,"close":0.837329},{"date":"1992-10-13","open":0.835334,"high":0.84048,"low":0.810403,"close":0.817568},{"date":"1992-10-14","open":0.819257,"high":0.836457,"low":0.800995,"close":0.813022},{"date":"1992-10-15","open":0.811037,"high":0.820771,"low":0.796053,"close":0.799342},{"date":"1992-10-16","open":0.803279,"high":0.818482,"low":0.786408,"close":0.802589},{"date":"1992-10-19","open":0.797428,"high":0.814516,"low":0.766355,"close":0.787832},{"date":"1992-10-20","open":0.790047,"high":0.810127,"low":0.767802,"close":0.80315},{"date":"1992-10-21","open":0.79595,"high":0.807812,"low":0.783951,"close":0.80031},{"date":"1992-10-22","open":0.802181,"high":0.811617,"low":0.790373,"close":0.79595},{"date":"1992-10-23","open":0.79595,"high":0.813586,"low":0.78972,"close":0.802528},{"date":"1992-10-26","open":0.8,"high":0.812006,"low":0.787267,"close":0.797508},{"date":"1992-10-27","open":0.798762,"high":0.80031,"low":0.782875,"close":0.788668},{"date":"1992-10-28","open":0.791411,"high":0.812207,"low":0.788344,"close":0.804992},{"date":"1992-10-29","open":0.801242,"high":0.806552,"low":0.78858,"close":0.79784},{"date":"1992-10-30","open":0.795385,"high":0.815748,"low":0.776074,"close":0.793427},{"date":"1992-11-02","open":0.79717,"high":0.816746,"low":0.776923,"close":0.790769},{"date":"1992-11-03","open":0.794436,"high":0.799689,"low":0.780675,"close":0.798137},{"date":"1992-11-04","open":0.803768,"high":0.828299,"low":0.799687,"close":0.816746},{"date":"1992-11-05","open":0.84065,"high":0.848534,"low":0.82183,"close":0.834138},{"date":"1992-11-06","open":0.835749,"high":0.859736,"low":0.832528,"close":0.853377},{"date":"1992-11-09","open":0.852217,"high":0.861842,"low":0.83657,"close":0.857377},{"date":"1992-11-10","open":0.84058,"high":0.844911,"low":0.827751,"close":0.8352},{"date":"1992-11-11","open":0.8336,"high":0.840323,"low":0.800628,"close":0.811617},{"date":"1992-11-12","open":0.811024,"high":0.815457,"low":0.773148,"close":0.798137},{"date":"1992-11-13","open":0.795031,"high":0.798137,"low":0.776579,"close":0.783282},{"date":"1992-11-16","open":0.788491,"high":0.81141,"low":0.788491,"close":0.807267},{"date":"1992-11-17","open":0.80315,"high":0.812598,"low":0.794393,"close":0.8},{"date":"1992-11-18","open":0.806299,"high":0.823529,"low":0.802198,"close":0.807571},{"date":"1992-11-19","open":0.814873,"high":0.836305,"low":0.807267,"close":0.81876},{"date":"1992-11-20","open":0.839172,"high":0.85,"low":0.823248,"close":0.838969},{"date":"1992-11-23","open":0.838969,"high":0.855738,"low":0.834138,"close":0.852459},{"date":"1992-11-24","open":0.8527,"high":0.868637,"low":0.835749,"close":0.8438},{"date":"1992-11-25","open":0.826772,"high":0.835703,"low":0.808642,"close":0.817337},{"date":"1992-11-27","open":0.817901,"high":0.830218,"low":0.813846,"close":0.830218},{"date":"1992-11-30","open":0.816514,"high":0.83179,"low":0.81003,"close":0.817073},{"date":"1992-12-01","open":0.826625,"high":0.833333,"low":0.80303,"close":0.810319},{"date":"1992-12-02","open":0.809091,"high":0.827427,"low":0.806061,"close":0.824615},{"date":"1992-12-03","open":0.826154,"high":0.843014,"low":0.810769,"close":0.819596},{"date":"1992-12-04","open":0.823988,"high":0.853933,"low":0.819315,"close":0.848485},{"date":"1992-12-07","open":0.847377,"high":0.863124,"low":0.83622,"close":0.860353},{"date":"1992-12-08","open":0.858748,"high":0.87013,"low":0.8437,"close":0.85623},{"date":"1992-12-09","open":0.855769,"high":0.881579,"low":0.852564,"close":0.875817},{"date":"1992-12-10","open":0.871336,"high":0.893155,"low":0.858306,"close":0.879139},{"date":"1992-12-11","open":0.872937,"high":0.876238,"low":0.851373,"close":0.85622},{"date":"1992-12-14","open":0.857835,"high":0.869707,"low":0.8464,"close":0.86039},{"date":"1992-12-15","open":0.855987,"high":0.872549,"low":0.853226,"close":0.86645},{"date":"1992-12-16","open":0.866883,"high":0.881773,"low":0.86246,"close":0.87541},{"date":"1992-12-17","open":0.874183,"high":0.888707,"low":0.862682,"close":0.887255},{"date":"1992-12-18","open":0.882068,"high":0.889789,"low":0.8704,"close":0.885113},{"date":"1992-12-21","open":0.881877,"high":0.88474,"low":0.852564,"close":0.862237},{"date":"1992-12-22","open":0.857374,"high":0.880597,"low":0.846527,"close":0.869637},{"date":"1992-12-23","open":0.860197,"high":0.891269,"low":0.840065,"close":0.873582},{"date":"1992-12-24","open":0.873582,"high":0.888525,"low":0.873582,"close":0.883987},{"date":"1992-12-28","open":0.879479,"high":0.888525,"low":0.861736,"close":0.871176},{"date":"1992-12-29","open":0.864734,"high":0.880837,"low":0.838811,"close":0.8576},{"date":"1992-12-30","open":0.852146,"high":0.865169,"low":0.844197,"close":0.861022},{"date":"1992-12-31","open":0.86262,"high":0.866987,"low":0.835962,"close":0.844691},{"date":"1993-01-04","open":0.846276,"high":0.867099,"low":0.822327,"close":0.8438},{"date":"1993-01-05","open":0.838141,"high":0.852751,"low":0.834936,"close":0.84058},{"date":"1993-01-06","open":0.8368,"high":0.852512,"low":0.8128,"close":0.81672},{"date":"1993-01-07","open":0.802528,"high":0.811802,"low":0.772013,"close":0.795238},{"date":"1993-01-08","open":0.796502,"high":0.805466,"low":0.780952,"close":0.789474},{"date":"1993-01-11","open":0.7904,"high":0.797753,"low":0.777955,"close":0.789727},{"date":"1993-01-12","open":0.786859,"high":0.805195,"low":0.780449,"close":0.801292},{"date":"1993-01-13","open":0.799677,"high":0.808442,"low":0.791599,"close":0.805825},{"date":"1993-01-14","open":0.801282,"high":0.813614,"low":0.793269,"close":0.812298},{"date":"1993-01-15","open":0.807384,"high":0.824194,"low":0.804487,"close":0.810289},{"date":"1993-01-18","open":0.810289,"high":0.814516,"low":0.794258,"close":0.797125},{"date":"1993-01-19","open":0.797448,"high":0.8032,"low":0.772586,"close":0.775351},{"date":"1993-01-20","open":0.766154,"high":0.774343,"low":0.752656,"close":0.768519},{"date":"1993-01-21","open":0.768161,"high":0.774845,"low":0.762346,"close":0.766615},{"date":"1993-01-22","open":0.766154,"high":0.808642,"low":0.744327,"close":0.793313},{"date":"1993-01-25","open":0.8125,"high":0.837713,"low":0.808219,"close":0.821646},{"date":"1993-01-26","open":0.82344,"high":0.828484,"low":0.803625,"close":0.814985},{"date":"1993-01-27","open":0.815951,"high":0.82362,"low":0.805471,"close":0.820827},{"date":"1993-01-28","open":0.822358,"high":0.829755,"low":0.811836,"close":0.819423},{"date":"1993-01-29","open":0.820941,"high":0.841049,"low":0.819423,"close":0.837963},{"date":"1993-02-01","open":0.835385,"high":0.845917,"low":0.823708,"close":0.834347},{"date":"1993-02-02","open":0.835616,"high":0.846861,"low":0.811573,"close":0.822653},{"date":"1993-02-03","open":0.819259,"high":0.830357,"low":0.779661,"close":0.808418},{"date":"1993-02-04","open":0.808081,"high":0.816594,"low":0.791429,"close":0.795129},{"date":"1993-02-05","open":0.786325,"high":0.812592,"low":0.776353,"close":0.794501},{"date":"1993-02-08","open":0.790765,"high":0.795652,"low":0.779053,"close":0.788184},{"date":"1993-02-09","open":0.787572,"high":0.816143,"low":0.780347,"close":0.806213},{"date":"1993-02-10","open":0.80236,"high":0.80236,"low":0.769784,"close":0.780029},{"date":"1993-02-11","open":0.775687,"high":0.778261,"low":0.759657,"close":0.767677},{"date":"1993-02-12","open":0.772464,"high":0.785609,"low":0.769565,"close":0.778102},{"date":"1993-02-16","open":0.76513,"high":0.807576,"low":0.744957,"close":0.789394},{"date":"1993-02-17","open":0.77594,"high":0.800618,"low":0.766917,"close":0.794479},{"date":"1993-02-18","open":0.795107,"high":0.810559,"low":0.770517,"close":0.788991},{"date":"1993-02-19","open":0.789634,"high":0.791159,"low":0.768072,"close":0.778116},{"date":"1993-02-22","open":0.776935,"high":0.785714,"low":0.753731,"close":0.760902},{"date":"1993-02-23","open":0.762406,"high":0.781538,"low":0.734633,"close":0.767692},{"date":"1993-02-24","open":0.771957,"high":0.807752,"low":0.756798,"close":0.791793},{"date":"1993-02-25","open":0.782282,"high":0.811927,"low":0.774146,"close":0.80916},{"date":"1993-02-26","open":0.819847,"high":0.847352,"low":0.81374,"close":0.842924},{"date":"1993-03-01","open":0.849612,"high":0.865116,"low":0.836923,"close":0.851393},{"date":"1993-03-02","open":0.855814,"high":0.887324,"low":0.849612,"close":0.881804},{"date":"1993-03-03","open":0.881804,"high":0.90461,"low":0.870918,"close":0.878125},{"date":"1993-03-04","open":0.869159,"high":0.876369,"low":0.833078,"close":0.848297},{"date":"1993-03-05","open":0.852713,"high":0.86875,"low":0.812594,"close":0.827273},{"date":"1993-03-08","open":0.831832,"high":0.850904,"low":0.81296,"close":0.835799},{"date":"1993-03-09","open":0.838279,"high":0.84375,"low":0.813411,"close":0.840774},{"date":"1993-03-10","open":0.842027,"high":0.861702,"low":0.829123,"close":0.851351},{"date":"1993-03-11","open":0.847076,"high":0.857791,"low":0.810573,"close":0.833837},{"date":"1993-03-12","open":0.830816,"high":0.842424,"low":0.81982,"close":0.833083},{"date":"1993-03-15","open":0.834835,"high":0.842424,"low":0.825826,"close":0.837349},{"date":"1993-03-16","open":0.849315,"high":0.855403,"low":0.832335,"close":0.843373},{"date":"1993-03-17","open":0.834835,"high":0.843373,"low":0.825112,"close":0.831091},{"date":"1993-03-18","open":0.834081,"high":0.850075,"low":0.818851,"close":0.839525},{"date":"1993-03-19","open":0.837037,"high":0.864329,"low":0.814815,"close":0.841463},{"date":"1993-03-22","open":0.840979,"high":0.849231,"low":0.829787,"close":0.837139},{"date":"1993-03-23","open":0.838415,"high":0.860248,"low":0.824962,"close":0.846512},{"date":"1993-03-24","open":0.840804,"high":0.850077,"low":0.82622,"close":0.833078},{"date":"1993-03-25","open":0.835637,"high":0.860215,"low":0.813814,"close":0.840668},{"date":"1993-03-26","open":0.842424,"high":0.845455,"low":0.81194,"close":0.820359},{"date":"1993-03-29","open":0.823353,"high":0.835329,"low":0.79708,"close":0.817109},{"date":"1993-03-30","open":0.817109,"high":0.839879,"low":0.736377,"close":0.778111},{"date":"1993-03-31","open":0.781764,"high":0.799701,"low":0.755072,"close":0.770015},{"date":"1993-04-01","open":0.773585,"high":0.77939,"low":0.739628,"close":0.752174},{"date":"1993-04-02","open":0.740955,"high":0.772114,"low":0.723589,"close":0.760479},{"date":"1993-04-05","open":0.760479,"high":0.775076,"low":0.733234,"close":0.744745},{"date":"1993-04-06","open":0.736527,"high":0.754198,"low":0.673621,"close":0.704268},{"date":"1993-04-07","open":0.700306,"high":0.72291,"low":0.696183,"close":0.707504},{"date":"1993-04-08","open":0.704268,"high":0.766193,"low":0.70122,"close":0.751562},{"date":"1993-04-12","open":0.762053,"high":0.784929,"low":0.751534,"close":0.766871},{"date":"1993-04-13","open":0.766871,"high":0.769231,"low":0.731818,"close":0.734043},{"date":"1993-04-14","open":0.734848,"high":0.760937,"low":0.65,"close":0.704969},{"date":"1993-04-15","open":0.718995,"high":0.742765,"low":0.690625,"close":0.726698},{"date":"1993-04-16","open":0.725552,"high":0.75487,"low":0.699213,"close":0.720779},{"date":"1993-04-19","open":0.723748,"high":0.7422,"low":0.702703,"close":0.7136},{"date":"1993-04-20","open":0.718699,"high":0.729064,"low":0.697262,"close":0.713128},{"date":"1993-04-21","open":0.713128,"high":0.729335,"low":0.699523,"close":0.713826},{"date":"1993-04-22","open":0.709265,"high":0.734628,"low":0.6874,"close":0.719355},{"date":"1993-04-23","open":0.728477,"high":0.755481,"low":0.71757,"close":0.752108},{"date":"1993-04-26","open":0.760135,"high":0.798599,"low":0.741611,"close":0.770833},{"date":"1993-04-27","open":0.769497,"high":0.788194,"low":0.75382,"close":0.776632},{"date":"1993-04-28","open":0.77187,"high":0.773196,"low":0.744108,"close":0.758037},{"date":"1993-04-29","open":0.755481,"high":0.77187,"low":0.741611,"close":0.753378},{"date":"1993-04-30","open":0.753378,"high":0.761421,"low":0.742857,"close":0.750842},{"date":"1993-05-03","open":0.741611,"high":0.762887,"low":0.723154,"close":0.747009},{"date":"1993-05-04","open":0.752151,"high":0.778547,"low":0.721667,"close":0.756757},{"date":"1993-05-05","open":0.771084,"high":0.782007,"low":0.758148,"close":0.768966},{"date":"1993-05-06","open":0.790123,"high":0.810036,"low":0.758974,"close":0.761578},{"date":"1993-05-07","open":0.762393,"high":0.773196,"low":0.731419,"close":0.750859},{"date":"1993-05-10","open":0.752137,"high":0.75945,"low":0.729272,"close":0.742321},{"date":"1993-05-11","open":0.739425,"high":0.752137,"low":0.721667,"close":0.72408},{"date":"1993-05-12","open":0.728333,"high":0.765886,"low":0.707317,"close":0.737705},{"date":"1993-05-13","open":0.740132,"high":0.755853,"low":0.727869,"close":0.729064},{"date":"1993-05-14","open":0.738056,"high":0.755408,"low":0.732348,"close":0.751656},{"date":"1993-05-17","open":0.752902,"high":0.772881,"low":0.746269,"close":0.759664},{"date":"1993-05-18","open":0.77265,"high":0.776068,"low":0.744574,"close":0.763203},{"date":"1993-05-19","open":0.761421,"high":0.798291,"low":0.735974,"close":0.771144},{"date":"1993-05-20","open":0.766063,"high":0.786424,"low":0.744337,"close":0.772358},{"date":"1993-05-21","open":0.762602,"high":0.774141,"low":0.728435,"close":0.742671},{"date":"1993-05-24","open":0.740741,"high":0.76013,"low":0.730463,"close":0.7472},{"date":"1993-05-25","open":0.744076,"high":0.76244,"low":0.740916,"close":0.75923},{"date":"1993-05-26","open":0.75923,"high":0.785714,"low":0.738363,"close":0.773927},{"date":"1993-05-27","open":0.769608,"high":0.788945,"low":0.74183,"close":0.77},{"date":"1993-05-28","open":0.756667,"high":0.777592,"low":0.745875,"close":0.769868},{"date":"1993-06-01","open":0.764901,"high":0.801695,"low":0.757825,"close":0.79357},{"date":"1993-06-02","open":0.805842,"high":0.826923,"low":0.798291,"close":0.818339},{"date":"1993-06-03","open":0.822064,"high":0.855839,"low":0.80212,"close":0.831216},{"date":"1993-06-04","open":0.832727,"high":0.837294,"low":0.790698,"close":0.813869},{"date":"1993-06-07","open":0.805054,"high":0.817518,"low":0.789946,"close":0.807273},{"date":"1993-06-08","open":0.807273,"high":0.821168,"low":0.799277,"close":0.802178},{"date":"1993-06-09","open":0.813187,"high":0.82963,"low":0.80292,"close":0.819188},{"date":"1993-06-10","open":0.813996,"high":0.826816,"low":0.801835,"close":0.811808},{"date":"1993-06-11","open":0.821363,"high":0.845438,"low":0.816176,"close":0.832413},{"date":"1993-06-14","open":0.832413,"high":0.843462,"low":0.816029,"close":0.824176},{"date":"1993-06-15","open":0.824176,"high":0.837989,"low":0.809524,"close":0.817006},{"date":"1993-06-16","open":0.813309,"high":0.826168,"low":0.784926,"close":0.798883},{"date":"1993-06-17","open":0.804104,"high":0.818526,"low":0.791434,"close":0.811676},{"date":"1993-06-18","open":0.797373,"high":0.817143,"low":0.786116,"close":0.79206},{"date":"1993-06-21","open":0.799622,"high":0.813333,"low":0.783835,"close":0.787594},{"date":"1993-06-22","open":0.786792,"high":0.802682,"low":0.741996,"close":0.787476},{"date":"1993-06-23","open":0.785985,"high":0.826336,"low":0.777154,"close":0.81015},{"date":"1993-06-24","open":0.809434,"high":0.841509,"low":0.791434,"close":0.829268},{"date":"1993-06-25","open":0.833021,"high":0.840525,"low":0.806569,"close":0.813187},{"date":"1993-06-28","open":0.820513,"high":0.828729,"low":0.8051,"close":0.81685},{"date":"1993-06-29","open":0.808044,"high":0.814679,"low":0.788809,"close":0.793103},{"date":"1993-06-30","open":0.79566,"high":0.810219,"low":0.785199,"close":0.788809},{"date":"1993-07-01","open":0.790909,"high":0.794545,"low":0.763864,"close":0.774368},{"date":"1993-07-02","open":0.773551,"high":0.785714,"low":0.769928,"close":0.780622},{"date":"1993-07-06","open":0.784133,"high":0.800373,"low":0.775322,"close":0.787709},{"date":"1993-07-07","open":0.784787,"high":0.788497,"low":0.767399,"close":0.782689},{"date":"1993-07-08","open":0.777174,"high":0.817518,"low":0.775769,"close":0.803636},{"date":"1993-07-09","open":0.797101,"high":0.8125,"low":0.775986,"close":0.800366},{"date":"1993-07-12","open":0.803309,"high":0.808824,"low":0.765018,"close":0.768551},{"date":"1993-07-13","open":0.777385,"high":0.805054,"low":0.764499,"close":0.794224},{"date":"1993-07-14","open":0.794275,"high":0.801431,"low":0.778169,"close":0.783069},{"date":"1993-07-15","open":0.778169,"high":0.783688,"low":0.765845,"close":0.780919},{"date":"1993-07-16","open":0.778169,"high":0.796429,"low":0.76049,"close":0.776786},{"date":"1993-07-19","open":0.782374,"high":0.805861,"low":0.773788,"close":0.790146},{"date":"1993-07-20","open":0.783636,"high":0.787273,"low":0.75448,"close":0.78},{"date":"1993-07-21","open":0.78,"high":0.783636,"low":0.760286,"close":0.766607},{"date":"1993-07-22","open":0.760286,"high":0.772973,"low":0.744643,"close":0.750896},{"date":"1993-07-23","open":0.75448,"high":0.761649,"low":0.742908,"close":0.758065},{"date":"1993-07-26","open":0.760286,"high":0.767986,"low":0.751786,"close":0.758065},{"date":"1993-07-27","open":0.759425,"high":0.777574,"low":0.714286,"close":0.765138},{"date":"1993-07-28","open":0.755435,"high":0.772727,"low":0.73975,"close":0.752244},{"date":"1993-07-29","open":0.751786,"high":0.767442,"low":0.731239,"close":0.748691},{"date":"1993-07-30","open":0.748691,"high":0.756614,"low":0.731239,"close":0.73822},{"date":"1993-08-02","open":0.743007,"high":0.75,"low":0.724613,"close":0.736207},{"date":"1993-08-03","open":0.733102,"high":0.749123,"low":0.729636,"close":0.73822},{"date":"1993-08-04","open":0.734729,"high":0.759786,"low":0.728696,"close":0.746924},{"date":"1993-08-05","open":0.760984,"high":0.765845,"low":0.746087,"close":0.750871},{"date":"1993-08-06","open":0.75614,"high":0.765845,"low":0.745614,"close":0.753954},{"date":"1993-08-09","open":0.747811,"high":0.751313,"low":0.731834,"close":0.744308},{"date":"1993-08-10","open":0.744308,"high":0.759786,"low":0.719023,"close":0.73545},{"date":"1993-08-11","open":0.737676,"high":0.762324,"low":0.727431,"close":0.746503},{"date":"1993-08-12","open":0.752632,"high":0.763345,"low":0.733449,"close":0.756228},{"date":"1993-08-13","open":0.752212,"high":0.757092,"low":0.742105,"close":0.748239},{"date":"1993-08-16","open":0.744308,"high":0.745614,"low":0.727431,"close":0.734729},{"date":"1993-08-17","open":0.745133,"high":0.765766,"low":0.741593,"close":0.751786},{"date":"1993-08-18","open":0.751786,"high":0.778584,"low":0.748214,"close":0.767148},{"date":"1993-08-19","open":0.764388,"high":0.778777,"low":0.753546,"close":0.769643},{"date":"1993-08-20","open":0.771836,"high":0.789286,"low":0.757951,"close":0.774823},{"date":"1993-08-23","open":0.767196,"high":0.773451,"low":0.754816,"close":0.765018},{"date":"1993-08-24","open":0.766372,"high":0.780142,"low":0.751313,"close":0.766667},{"date":"1993-08-25","open":0.77193,"high":0.782301,"low":0.752632,"close":0.760141},{"date":"1993-08-26","open":0.758803,"high":0.772085,"low":0.753954,"close":0.760141},{"date":"1993-08-27","open":0.760141,"high":0.774597,"low":0.756614,"close":0.774597},{"date":"1993-08-30","open":0.769643,"high":0.785971,"low":0.764184,"close":0.77518},{"date":"1993-08-31","open":0.773788,"high":0.785064,"low":0.763016,"close":0.774368},{"date":"1993-09-01","open":0.769369,"high":0.782214,"low":0.757576,"close":0.771583},{"date":"1993-09-02","open":0.767986,"high":0.788603,"low":0.732496,"close":0.757353},{"date":"1993-09-03","open":0.757353,"high":0.767098,"low":0.734177,"close":0.741818},{"date":"1993-09-07","open":0.737794,"high":0.742754,"low":0.723022,"close":0.729242},{"date":"1993-09-08","open":0.729242,"high":0.745387,"low":0.711191,"close":0.734918},{"date":"1993-09-09","open":0.727605,"high":0.748624,"low":0.714801,"close":0.733212},{"date":"1993-09-10","open":0.735883,"high":0.760073,"low":0.726944,"close":0.73913},{"date":"1993-09-13","open":0.736462,"high":0.755963,"low":0.731532,"close":0.739526},{"date":"1993-09-14","open":0.744526,"high":0.747253,"low":0.723636,"close":0.73224},{"date":"1993-09-15","open":0.724954,"high":0.746765,"low":0.72,"close":0.736264},{"date":"1993-09-16","open":0.731261,"high":0.746765,"low":0.722628,"close":0.735294},{"date":"1993-09-17","open":0.725599,"high":0.747698,"low":0.715064,"close":0.723636},{"date":"1993-09-20","open":0.728597,"high":0.738971,"low":0.707581,"close":0.727941},{"date":"1993-09-21","open":0.719266,"high":0.722936,"low":0.6951,"close":0.714026},{"date":"1993-09-22","open":0.721014,"high":0.741818,"low":0.702317,"close":0.721429},{"date":"1993-09-23","open":0.723404,"high":0.746454,"low":0.697755,"close":0.729021},{"date":"1993-09-24","open":0.725217,"high":0.732174,"low":0.708117,"close":0.708117},{"date":"1993-09-27","open":0.714286,"high":0.724613,"low":0.692821,"close":0.69616},{"date":"1993-09-28","open":0.70084,"high":0.718696,"low":0.685714,"close":0.691525},{"date":"1993-09-29","open":0.69506,"high":0.709122,"low":0.680203,"close":0.689537},{"date":"1993-09-30","open":0.694301,"high":0.72935,"low":0.690846,"close":0.713043},{"date":"1993-10-01","open":0.709565,"high":0.730496,"low":0.69913,"close":0.729204},{"date":"1993-10-04","open":0.716049,"high":0.733096,"low":0.716049,"close":0.730496},{"date":"1993-10-05","open":0.731922,"high":0.770723,"low":0.709122,"close":0.749135},{"date":"1993-10-06","open":0.765217,"high":0.776224,"low":0.741056,"close":0.760757},{"date":"1993-10-07","open":0.793594,"high":0.813743,"low":0.773451,"close":0.793594},{"date":"1993-10-08","open":0.8,"high":0.809353,"low":0.778761,"close":0.794275},{"date":"1993-10-11","open":0.794275,"high":0.822878,"low":0.78712,"close":0.815498},{"date":"1993-10-12","open":0.809524,"high":0.83209,"low":0.774135,"close":0.782847},{"date":"1993-10-13","open":0.778388,"high":0.79304,"low":0.743409,"close":0.748239},{"date":"1993-10-14","open":0.757951,"high":0.792793,"low":0.750883,"close":0.780357},{"date":"1993-10-15","open":0.780316,"high":0.811388,"low":0.767888,"close":0.787346},{"date":"1993-10-18","open":0.788091,"high":0.790861,"low":0.766839,"close":0.770294},{"date":"1993-10-19","open":0.7642,"high":0.780656,"low":0.757679,"close":0.767123},{"date":"1993-10-20","open":0.773973,"high":0.800699,"low":0.770548,"close":0.786207},{"date":"1993-10-21","open":0.77931,"high":0.786828,"low":0.765009,"close":0.777202},{"date":"1993-10-22","open":0.775862,"high":0.786087,"low":0.750859,"close":0.76},{"date":"1993-10-25","open":0.764706,"high":0.788091,"low":0.758621,"close":0.774869},{"date":"1993-10-26","open":0.773286,"high":0.791444,"low":0.758319,"close":0.771277},{"date":"1993-10-27","open":0.771277,"high":0.780357,"low":0.759292,"close":0.766904},{"date":"1993-10-28","open":0.758319,"high":0.778169,"low":0.744387,"close":0.761324},{"date":"1993-10-29","open":0.76049,"high":0.772727,"low":0.743103,"close":0.759931},{"date":"1993-11-01","open":0.751295,"high":0.762565,"low":0.733898,"close":0.73854},{"date":"1993-11-02","open":0.742321,"high":0.776068,"low":0.734797,"close":0.76661},{"date":"1993-11-03","open":0.771331,"high":0.801724,"low":0.760135,"close":0.784983},{"date":"1993-11-04","open":0.784247,"high":0.813472,"low":0.779487,"close":0.793814},{"date":"1993-11-05","open":0.793103,"high":0.810764,"low":0.777397,"close":0.777397},{"date":"1993-11-08","open":0.784247,"high":0.812715,"low":0.769492,"close":0.79966},{"date":"1993-11-09","open":0.801012,"high":0.822034,"low":0.789649,"close":0.805743},{"date":"1993-11-10","open":0.821248,"high":0.832487,"low":0.793046,"close":0.806291},{"date":"1993-11-11","open":0.80897,"high":0.826087,"low":0.800995,"close":0.806344},{"date":"1993-11-12","open":0.805,"high":0.828283,"low":0.794362,"close":0.811667},{"date":"1993-11-15","open":0.823529,"high":0.830252,"low":0.799672,"close":0.807629},{"date":"1993-11-16","open":0.811258,"high":0.842809,"low":0.80363,"close":0.827815},{"date":"1993-11-17","open":0.813725,"high":0.822368,"low":0.800654,"close":0.815057},{"date":"1993-11-18","open":0.81445,"high":0.826446,"low":0.805237,"close":0.821782},{"date":"1993-11-19","open":0.815789,"high":0.818482,"low":0.800654,"close":0.815789},{"date":"1993-11-22","open":0.808581,"high":0.819237,"low":0.793103,"close":0.811166},{"date":"1993-11-23","open":0.807882,"high":0.83165,"low":0.793103,"close":0.815126},{"date":"1993-11-24","open":0.806291,"high":0.819237,"low":0.78479,"close":0.796117},{"date":"1993-11-26","open":0.805195,"high":0.811688,"low":0.788462,"close":0.799358},{"date":"1993-11-29","open":0.7968,"high":0.819355,"low":0.782194,"close":0.793548},{"date":"1993-11-30","open":0.790584,"high":0.818487,"low":0.771104,"close":0.801681},{"date":"1993-12-01","open":0.796327,"high":0.815254,"low":0.777038,"close":0.802365},{"date":"1993-12-02","open":0.801029,"high":0.824869,"low":0.789022,"close":0.811518},{"date":"1993-12-03","open":0.814361,"high":0.821366,"low":0.773649,"close":0.786802},{"date":"1993-12-06","open":0.788851,"high":0.811966,"low":0.784148,"close":0.792869},{"date":"1993-12-07","open":0.796265,"high":0.814236,"low":0.774194,"close":0.793103},{"date":"1993-12-08","open":0.789655,"high":0.808696,"low":0.782759,"close":0.792388},{"date":"1993-12-09","open":0.765886,"high":0.802405,"low":0.762542,"close":0.792453},{"date":"1993-12-10","open":0.792453,"high":0.800693,"low":0.7753,"close":0.784854},{"date":"1993-12-13","open":0.776632,"high":0.800705,"low":0.769759,"close":0.792982},{"date":"1993-12-14","open":0.795096,"high":0.802102,"low":0.769497,"close":0.77836},{"date":"1993-12-15","open":0.77972,"high":0.797203,"low":0.752137,"close":0.77931},{"date":"1993-12-16","open":0.784854,"high":0.797927,"low":0.770017,"close":0.782161},{"date":"1993-12-17","open":0.782759,"high":0.804196,"low":0.776632,"close":0.793761},{"date":"1993-12-20","open":0.782609,"high":0.788091,"low":0.772174,"close":0.780488},{"date":"1993-12-21","open":0.777778,"high":0.797872,"low":0.766031,"close":0.778947},{"date":"1993-12-22","open":0.778169,"high":0.783688,"low":0.761821,"close":0.777385},{"date":"1993-12-23","open":0.772085,"high":0.797101,"low":0.765018,"close":0.781588},{"date":"1993-12-27","open":0.782374,"high":0.790235,"low":0.763016,"close":0.772973},{"date":"1993-12-28","open":0.770758,"high":0.790909,"low":0.748239,"close":0.768551},{"date":"1993-12-29","open":0.762832,"high":0.785714,"low":0.756614,"close":0.768271},{"date":"1993-12-30","open":0.763864,"high":0.772401,"low":0.751786,"close":0.75448},{"date":"1993-12-31","open":0.755357,"high":0.767148,"low":0.744643,"close":0.751351},{"date":"1994-01-03","open":0.758065,"high":0.780797,"low":0.75,"close":0.769928},{"date":"1994-01-04","open":0.772727,"high":0.783636,"low":0.759425,"close":0.770197},{"date":"1994-01-05","open":0.770197,"high":0.772973,"low":0.739362,"close":0.757576},{"date":"1994-01-06","open":0.73822,"high":0.748673,"low":0.695353,"close":0.719298},{"date":"1994-01-07","open":0.734545,"high":0.745455,"low":0.705263,"close":0.716049},{"date":"1994-01-10","open":0.725664,"high":0.746403,"low":0.718584,"close":0.73975},{"date":"1994-01-11","open":0.73975,"high":0.764706,"low":0.726631,"close":0.752212},{"date":"1994-01-12","open":0.756614,"high":0.760638,"low":0.734729,"close":0.743007},{"date":"1994-01-13","open":0.740806,"high":0.750883,"low":0.730298,"close":0.745614},{"date":"1994-01-14","open":0.745614,"high":0.755282,"low":0.729965,"close":0.743902},{"date":"1994-01-17","open":0.743007,"high":0.755752,"low":0.729965,"close":0.739895},{"date":"1994-01-18","open":0.748673,"high":0.759425,"low":0.734155,"close":0.747312},{"date":"1994-01-19","open":0.747312,"high":0.771898,"low":0.743728,"close":0.767695},{"date":"1994-01-20","open":0.767695,"high":0.776364,"low":0.742908,"close":0.75},{"date":"1994-01-21","open":0.746032,"high":0.752669,"low":0.731579,"close":0.745133},{"date":"1994-01-24","open":0.746454,"high":0.759928,"low":0.719298,"close":0.749097},{"date":"1994-01-25","open":0.75,"high":0.758559,"low":0.729204,"close":0.739677},{"date":"1994-01-26","open":0.745063,"high":0.769091,"low":0.743728,"close":0.767695},{"date":"1994-01-27","open":0.768535,"high":0.788707,"low":0.750896,"close":0.778777},{"date":"1994-01-28","open":0.785714,"high":0.810219,"low":0.758929,"close":0.8051},{"date":"1994-01-31","open":0.805054,"high":0.821168,"low":0.794224,"close":0.806569},{"date":"1994-02-01","open":0.821818,"high":0.832727,"low":0.802158,"close":0.815217},{"date":"1994-02-02","open":0.818841,"high":0.85219,"low":0.810811,"close":0.833935},{"date":"1994-02-03","open":0.84296,"high":0.84657,"low":0.807829,"close":0.836007},{"date":"1994-02-04","open":0.839928,"high":0.863216,"low":0.808587,"close":0.839779},{"date":"1994-02-07","open":0.831793,"high":0.842884,"low":0.80651,"close":0.815217},{"date":"1994-02-08","open":0.820327,"high":0.821818,"low":0.801444,"close":0.807971},{"date":"1994-02-09","open":0.809437,"high":0.833028,"low":0.807971,"close":0.815217},{"date":"1994-02-10","open":0.820976,"high":0.837294,"low":0.805054,"close":0.819013},{"date":"1994-02-11","open":0.819013,"high":0.840367,"low":0.80651,"close":0.827839},{"date":"1994-02-14","open":0.831793,"high":0.84658,"low":0.823529,"close":0.836096},{"date":"1994-02-15","open":0.836697,"high":0.841912,"low":0.818182,"close":0.821818},{"date":"1994-02-16","open":0.829091,"high":0.837294,"low":0.818841,"close":0.826087},{"date":"1994-02-17","open":0.820789,"high":0.84153,"low":0.8,"close":0.825},{"date":"1994-02-18","open":0.823529,"high":0.838998,"low":0.809187,"close":0.822064},{"date":"1994-02-22","open":0.822064,"high":0.843137,"low":0.811287,"close":0.833628},{"date":"1994-02-23","open":0.837743,"high":0.855379,"low":0.815652,"close":0.844406},{"date":"1994-02-24","open":0.840351,"high":0.850352,"low":0.805842,"close":0.815652},{"date":"1994-02-25","open":0.826087,"high":0.834495,"low":0.798978,"close":0.805792},{"date":"1994-02-28","open":0.813993,"high":0.817406,"low":0.79097,"close":0.793624},{"date":"1994-03-01","open":0.79097,"high":0.814751,"low":0.772575,"close":0.780936},{"date":"1994-03-02","open":0.77027,"high":0.791525,"low":0.752475,"close":0.766667},{"date":"1994-03-03","open":0.781667,"high":0.781667,"low":0.758621,"close":0.759868},{"date":"1994-03-04","open":0.764803,"high":0.782392,"low":0.751634,"close":0.775748},{"date":"1994-03-07","open":0.778512,"high":0.78843,"low":0.763844,"close":0.77541},{"date":"1994-03-08","open":0.766613,"high":0.780844,"low":0.746434,"close":0.755943},{"date":"1994-03-09","open":0.758347,"high":0.781701,"low":0.754747,"close":0.773525},{"date":"1994-03-10","open":0.777244,"high":0.780998,"low":0.747235,"close":0.758013},{"date":"1994-03-11","open":0.764895,"high":0.773096,"low":0.752809,"close":0.756019},{"date":"1994-03-14","open":0.758454,"high":0.767857,"low":0.750804,"close":0.754443},{"date":"1994-03-15","open":0.752427,"high":0.761364,"low":0.743134,"close":0.747573},{"date":"1994-03-16","open":0.743506,"high":0.755337,"low":0.729335,"close":0.749591},{"date":"1994-03-17","open":0.75,"high":0.753289,"low":0.72,"close":0.7264},{"date":"1994-03-18","open":0.7232,"high":0.732258,"low":0.707006,"close":0.71246},{"date":"1994-03-21","open":0.7136,"high":0.72,"low":0.705882,"close":0.71246},{"date":"1994-03-22","open":0.72,"high":0.752013,"low":0.711111,"close":0.73132},{"date":"1994-03-23","open":0.730159,"high":0.751603,"low":0.719493,"close":0.7296},{"date":"1994-03-24","open":0.725522,"high":0.747573,"low":0.722311,"close":0.731942},{"date":"1994-03-25","open":0.731079,"high":0.758117,"low":0.726688,"close":0.733441},{"date":"1994-03-28","open":0.732258,"high":0.743044,"low":0.718196,"close":0.738562},{"date":"1994-03-29","open":0.736498,"high":0.749175,"low":0.72549,"close":0.730263},{"date":"1994-03-30","open":0.733553,"high":0.739274,"low":0.701783,"close":0.704065},{"date":"1994-03-31","open":0.708674,"high":0.720199,"low":0.663399,"close":0.708882},{"date":"1994-04-04","open":0.700669,"high":0.713087,"low":0.67101,"close":0.693443},{"date":"1994-04-05","open":0.687805,"high":0.710569,"low":0.66405,"close":0.688189},{"date":"1994-04-06","open":0.689274,"high":0.694006,"low":0.66306,"close":0.670295},{"date":"1994-04-07","open":0.685185,"high":0.698758,"low":0.663126,"close":0.676829},{"date":"1994-04-08","open":0.677863,"high":0.682028,"low":0.645991,"close":0.658986},{"date":"1994-04-11","open":0.661043,"high":0.674455,"low":0.648855,"close":0.666149},{"date":"1994-04-12","open":0.668224,"high":0.682965,"low":0.660964,"close":0.676656},{"date":"1994-04-13","open":0.675591,"high":0.691814,"low":0.654631,"close":0.678973},{"date":"1994-04-14","open":0.677939,"high":0.681159,"low":0.658147,"close":0.664},{"date":"1994-04-15","open":0.668269,"high":0.674679,"low":0.64557,"close":0.649762},{"date":"1994-04-18","open":0.650794,"high":0.6592,"low":0.637084,"close":0.6496},{"date":"1994-04-19","open":0.6464,"high":0.666667,"low":0.638978,"close":0.650407},{"date":"1994-04-20","open":0.650485,"high":0.659016,"low":0.630225,"close":0.650407},{"date":"1994-04-21","open":0.647343,"high":0.694175,"low":0.640127,"close":0.682109},{"date":"1994-04-22","open":0.685304,"high":0.691814,"low":0.666134,"close":0.677885},{"date":"1994-04-25","open":0.672552,"high":0.687601,"low":0.665072,"close":0.675719},{"date":"1994-04-26","open":0.672524,"high":0.687601,"low":0.669329,"close":0.677885},{"date":"1994-04-28","open":0.68109,"high":0.6875,"low":0.657812,"close":0.671362},{"date":"1994-04-29","open":0.667187,"high":0.672441,"low":0.636778,"close":0.639818},{"date":"1994-05-02","open":0.633083,"high":0.655914,"low":0.621461,"close":0.629297},{"date":"1994-05-03","open":0.628186,"high":0.637879,"low":0.616766,"close":0.625187},{"date":"1994-05-04","open":0.622189,"high":0.629909,"low":0.617691,"close":0.627068},{"date":"1994-05-05","open":0.629129,"high":0.643072,"low":0.625373,"close":0.633083},{"date":"1994-05-06","open":0.631818,"high":0.641654,"low":0.61747,"close":0.629969},{"date":"1994-05-09","open":0.634675,"high":0.64375,"low":0.625578,"close":0.634526},{"date":"1994-05-10","open":0.637636,"high":0.64375,"low":0.623457,"close":0.635514},{"date":"1994-05-11","open":0.630435,"high":0.64252,"low":0.609907,"close":0.629921},{"date":"1994-05-12","open":0.634223,"high":0.640502,"low":0.612308,"close":0.624224},{"date":"1994-05-13","open":0.620155,"high":0.623256,"low":0.596067,"close":0.605144},{"date":"1994-05-16","open":0.601208,"high":0.610942,"low":0.559701,"close":0.575988},{"date":"1994-05-17","open":0.579909,"high":0.606154,"low":0.549337,"close":0.58457},{"date":"1994-05-18","open":0.58841,"high":0.610778,"low":0.579882,"close":0.598214},{"date":"1994-05-19","open":0.6,"high":0.606607,"low":0.585438,"close":0.591928},{"date":"1994-05-20","open":0.592481,"high":0.601208,"low":0.57164,"close":0.576751},{"date":"1994-05-23","open":0.575037,"high":0.583832,"low":0.569094,"close":0.56994},{"date":"1994-05-24","open":0.571642,"high":0.59697,"low":0.57079,"close":0.586466},{"date":"1994-05-25","open":0.581081,"high":0.595166,"low":0.574213,"close":0.587706},{"date":"1994-05-26","open":0.58982,"high":0.604511,"low":0.581222,"close":0.592481},{"date":"1994-05-27","open":0.595166,"high":0.606061,"low":0.588589,"close":0.598187},{"date":"1994-05-31","open":0.59697,"high":0.60458,"low":0.590015,"close":0.598473},{"date":"1994-06-01","open":0.603369,"high":0.606154,"low":0.577273,"close":0.581679},{"date":"1994-06-02","open":0.572948,"high":0.584877,"low":0.561747,"close":0.583975},{"date":"1994-06-03","open":0.585253,"high":0.615147,"low":0.581679,"close":0.608563},{"date":"1994-06-06","open":0.629969,"high":0.638462,"low":0.60061,"close":0.608295},{"date":"1994-06-07","open":0.611111,"high":0.623457,"low":0.606432,"close":0.613497},{"date":"1994-06-08","open":0.626911,"high":0.641745,"low":0.620795,"close":0.635659},{"date":"1994-06-09","open":0.63876,"high":0.659938,"low":0.627871,"close":0.650842},{"date":"1994-06-10","open":0.648773,"high":0.651772,"low":0.618902,"close":0.626728},{"date":"1994-06-13","open":0.630769,"high":0.657935,"low":0.614916,"close":0.625954},{"date":"1994-06-14","open":0.632622,"high":0.63872,"low":0.612855,"close":0.62406},{"date":"1994-06-15","open":0.62614,"high":0.62614,"low":0.608696,"close":0.614693},{"date":"1994-06-16","open":0.616541,"high":0.629909,"low":0.608955,"close":0.620329},{"date":"1994-06-17","open":0.615953,"high":0.618694,"low":0.592047,"close":0.595556},{"date":"1994-06-20","open":0.597325,"high":0.611028,"low":0.593796,"close":0.607143},{"date":"1994-06-21","open":0.605067,"high":0.620061,"low":0.593145,"close":0.602118},{"date":"1994-06-22","open":0.60241,"high":0.611195,"low":0.596125,"close":0.603886},{"date":"1994-06-23","open":0.603886,"high":0.609865,"low":0.592593,"close":0.602086},{"date":"1994-06-24","open":0.6,"high":0.61305,"low":0.585075,"close":0.593041},{"date":"1994-06-27","open":0.594841,"high":0.614916,"low":0.581081,"close":0.607903},{"date":"1994-06-28","open":0.612121,"high":0.621005,"low":0.607251,"close":0.613982},{"date":"1994-06-29","open":0.621951,"high":0.632622,"low":0.601481,"close":0.607407},{"date":"1994-06-30","open":0.606241,"high":0.622356,"low":0.595556,"close":0.598519},{"date":"1994-07-01","open":0.611276,"high":0.617691,"low":0.602374,"close":0.612855},{"date":"1994-07-05","open":0.609865,"high":0.616541,"low":0.596125,"close":0.603886},{"date":"1994-07-06","open":0.601796,"high":0.60479,"low":0.587888,"close":0.590504},{"date":"1994-07-07","open":0.594118,"high":0.605882,"low":0.582609,"close":0.604106},{"date":"1994-07-08","open":0.60472,"high":0.612094,"low":0.588921,"close":0.597059},{"date":"1994-07-11","open":0.595308,"high":0.60177,"low":0.581871,"close":0.591176},{"date":"1994-07-12","open":0.597938,"high":0.612184,"low":0.58651,"close":0.604993},{"date":"1994-07-13","open":0.602056,"high":0.624629,"low":0.602056,"close":0.618694},{"date":"1994-07-14","open":0.618694,"high":0.633383,"low":0.611193,"close":0.614138},{"date":"1994-07-15","open":0.618907,"high":0.628529,"low":0.611437,"close":0.619118},{"date":"1994-07-18","open":0.619327,"high":0.633968,"low":0.607504,"close":0.623734},{"date":"1994-07-19","open":0.628447,"high":0.638889,"low":0.614162,"close":0.622642},{"date":"1994-07-20","open":0.622642,"high":0.629197,"low":0.615942,"close":0.619534},{"date":"1994-07-21","open":0.620438,"high":0.631965,"low":0.61103,"close":0.624454},{"date":"1994-07-22","open":0.622642,"high":0.625544,"low":0.604286,"close":0.611272},{"date":"1994-07-25","open":0.614162,"high":0.617052,"low":0.594864,"close":0.598278},{"date":"1994-07-26","open":0.597122,"high":0.619118,"low":0.592806,"close":0.609898},{"date":"1994-07-27","open":0.607872,"high":0.621861,"low":0.602322,"close":0.609398},{"date":"1994-07-28","open":0.613235,"high":0.617084,"low":0.600583,"close":0.603221},{"date":"1994-07-29","open":0.604076,"high":0.61347,"low":0.597101,"close":0.606987},{"date":"1994-08-01","open":0.612335,"high":0.619118,"low":0.606987,"close":0.614599},{"date":"1994-08-02","open":0.618421,"high":0.626844,"low":0.609649,"close":0.614138},{"date":"1994-08-03","open":0.615953,"high":0.619822,"low":0.600583,"close":0.608759},{"date":"1994-08-04","open":0.598846,"high":0.603473,"low":0.577969,"close":0.585859},{"date":"1994-08-05","open":0.585507,"high":0.60177,"low":0.57971,"close":0.600884},{"date":"1994-08-08","open":0.602941,"high":0.606775,"low":0.588921,"close":0.591837},{"date":"1994-08-09","open":0.589781,"high":0.594436,"low":0.578035,"close":0.581766},{"date":"1994-08-10","open":0.583454,"high":0.591837,"low":0.578035,"close":0.582609},{"date":"1994-08-11","open":0.585507,"high":0.592375,"low":0.578871,"close":0.582609},{"date":"1994-08-12","open":0.582609,"high":0.582609,"low":0.568966,"close":0.57554},{"date":"1994-08-15","open":0.574713,"high":0.582242,"low":0.566092,"close":0.568966},{"date":"1994-08-16","open":0.569801,"high":0.586895,"low":0.55618,"close":0.569014},{"date":"1994-08-17","open":0.570225,"high":0.580737,"low":0.562238,"close":0.571831},{"date":"1994-08-18","open":0.568214,"high":0.573446,"low":0.564607,"close":0.566197},{"date":"1994-08-19","open":0.571027,"high":0.581197,"low":0.562588,"close":0.571023},{"date":"1994-08-22","open":0.571023,"high":0.581662,"low":0.55788,"close":0.560224},{"date":"1994-08-23","open":0.569817,"high":0.573446,"low":0.553371,"close":0.566996},{"date":"1994-08-24","open":0.566197,"high":0.582744,"low":0.55788,"close":0.573427},{"date":"1994-08-25","open":0.577031,"high":0.582744,"low":0.558659,"close":0.566197},{"date":"1994-08-26","open":0.567832,"high":0.579466,"low":0.562674,"close":0.574616},{"date":"1994-08-29","open":0.578801,"high":0.590652,"low":0.563536,"close":0.573034},{"date":"1994-08-30","open":0.576653,"high":0.583685,"low":0.569832,"close":0.572626},{"date":"1994-08-31","open":0.573427,"high":0.594326,"low":0.570629,"close":0.580737},{"date":"1994-09-01","open":0.595376,"high":0.609467,"low":0.586705,"close":0.606509},{"date":"1994-09-02","open":0.613905,"high":0.61848,"low":0.592375,"close":0.606241},{"date":"1994-09-06","open":0.609212,"high":0.62519,"low":0.602374,"close":0.622356},{"date":"1994-09-07","open":0.620482,"high":0.634557,"low":0.611446,"close":0.620795},{"date":"1994-09-08","open":0.623853,"high":0.640673,"low":0.60597,"close":0.625373},{"date":"1994-09-09","open":0.62406,"high":0.640673,"low":0.615616,"close":0.633588},{"date":"1994-09-12","open":0.637615,"high":0.651772,"low":0.637615,"close":0.645609},{"date":"1994-09-13","open":0.648773,"high":0.665131,"low":0.632132,"close":0.652108},{"date":"1994-09-14","open":0.644245,"high":0.649175,"low":0.627422,"close":0.632287},{"date":"1994-09-15","open":0.635277,"high":0.637181,"low":0.624441,"close":0.63024},{"date":"1994-09-16","open":0.628186,"high":0.63609,"low":0.616766,"close":0.623123},{"date":"1994-09-19","open":0.623123,"high":0.627837,"low":0.602699,"close":0.610272},{"date":"1994-09-20","open":0.605144,"high":0.627145,"low":0.593041,"close":0.611544},{"date":"1994-09-21","open":0.611544,"high":0.651391,"low":0.607477,"close":0.647154},{"date":"1994-09-22","open":0.646204,"high":0.652597,"low":0.636656,"close":0.645057},{"date":"1994-09-23","open":0.644013,"high":0.657938,"low":0.61874,"close":0.64065},{"date":"1994-09-26","open":0.647154,"high":0.652459,"low":0.6272,"close":0.63141},{"date":"1994-09-27","open":0.63141,"high":0.643902,"low":0.621019,"close":0.6304},{"date":"1994-09-28","open":0.626198,"high":0.638978,"low":0.612245,"close":0.626391},{"date":"1994-09-29","open":0.628389,"high":0.631579,"low":0.617089,"close":0.622222},{"date":"1994-09-30","open":0.621236,"high":0.626391,"low":0.60559,"close":0.612245},{"date":"1994-10-03","open":0.618524,"high":0.626391,"low":0.604396,"close":0.608491},{"date":"1994-10-04","open":0.613208,"high":0.616352,"low":0.587597,"close":0.590343},{"date":"1994-10-05","open":0.589425,"high":0.615142,"low":0.577812,"close":0.6},{"date":"1994-10-06","open":0.603715,"high":0.607477,"low":0.582181,"close":0.588872},{"date":"1994-10-07","open":0.591963,"high":0.595975,"low":0.57382,"close":0.591963},{"date":"1994-10-10","open":0.585781,"high":0.602782,"low":0.578626,"close":0.597243},{"date":"1994-10-11","open":0.608295,"high":0.617512,"low":0.591592,"close":0.598187},{"date":"1994-10-12","open":0.60303,"high":0.606061,"low":0.590705,"close":0.592481},{"date":"1994-10-13","open":0.597015,"high":0.607519,"low":0.59403,"close":0.60479},{"date":"1994-10-14","open":0.60961,"high":0.610526,"low":0.598802,"close":0.602699},{"date":"1994-10-17","open":0.601504,"high":0.605422,"low":0.575624,"close":0.583211},{"date":"1994-10-18","open":0.583211,"high":0.586667,"low":0.573099,"close":0.585799},{"date":"1994-10-19","open":0.583704,"high":0.597325,"low":0.575221,"close":0.587888},{"date":"1994-10-20","open":0.583704,"high":0.59403,"low":0.579882,"close":0.583333},{"date":"1994-10-21","open":0.595166,"high":0.603659,"low":0.589124,"close":0.60061},{"date":"1994-10-24","open":0.596651,"high":0.613003,"low":0.593607,"close":0.601852},{"date":"1994-10-25","open":0.603715,"high":0.6125,"low":0.595975,"close":0.601866},{"date":"1994-10-26","open":0.60559,"high":0.616352,"low":0.597826,"close":0.608491},{"date":"1994-10-27","open":0.607477,"high":0.617323,"low":0.601866,"close":0.617323},{"date":"1994-10-28","open":0.617323,"high":0.631912,"low":0.598473,"close":0.608563},{"date":"1994-10-31","open":0.601208,"high":0.620155,"low":0.592145,"close":0.606811},{"date":"1994-11-01","open":0.606811,"high":0.622642,"low":0.600924,"close":0.608025},{"date":"1994-11-02","open":0.611111,"high":0.627145,"low":0.603077,"close":0.616099},{"date":"1994-11-03","open":0.590705,"high":0.595489,"low":0.57101,"close":0.57478},{"date":"1994-11-04","open":0.579412,"high":0.597325,"low":0.572263,"close":0.58841},{"date":"1994-11-07","open":0.587537,"high":0.597325,"low":0.576471,"close":0.587888},{"date":"1994-11-08","open":0.589971,"high":0.593796,"low":0.577259,"close":0.583578},{"date":"1994-11-09","open":0.58858,"high":0.599705,"low":0.580175,"close":0.589971},{"date":"1994-11-10","open":0.590308,"high":0.599119,"low":0.578035,"close":0.580925},{"date":"1994-11-11","open":0.580925,"high":0.583815,"low":0.55493,"close":0.563662},{"date":"1994-11-14","open":0.569784,"high":0.579251,"low":0.556348,"close":0.56},{"date":"1994-11-15","open":0.567723,"high":0.592814,"low":0.557637,"close":0.583333},{"date":"1994-11-16","open":0.576071,"high":0.593373,"low":0.569956,"close":0.584708},{"date":"1994-11-17","open":0.587706,"high":0.595745,"low":0.558867,"close":0.569486},{"date":"1994-11-18","open":0.569486,"high":0.584219,"low":0.566066,"close":0.569069},{"date":"1994-11-21","open":0.575075,"high":0.599078,"low":0.570359,"close":0.592649},{"date":"1994-11-22","open":0.59542,"high":0.607634,"low":0.591806,"close":0.597561},{"date":"1994-11-23","open":0.591743,"high":0.617323,"low":0.585627,"close":0.607752},{"date":"1994-11-25","open":0.609642,"high":0.618974,"low":0.59816,"close":0.604294},{"date":"1994-11-28","open":0.607362,"high":0.610429,"low":0.597876,"close":0.603659},{"date":"1994-11-29","open":0.60061,"high":0.607634,"low":0.586826,"close":0.590705},{"date":"1994-11-30","open":0.591928,"high":0.591928,"low":0.559124,"close":0.569118},{"date":"1994-12-01","open":0.562044,"high":0.574184,"low":0.539797,"close":0.555556},{"date":"1994-12-02","open":0.552593,"high":0.569044,"low":0.543704,"close":0.562219},{"date":"1994-12-05","open":0.568216,"high":0.584733,"low":0.55922,"close":0.569909},{"date":"1994-12-06","open":0.570776,"high":0.575153,"low":0.555219,"close":0.572086},{"date":"1994-12-07","open":0.571649,"high":0.587227,"low":0.567692,"close":0.580093},{"date":"1994-12-08","open":0.582812,"high":0.593005,"low":0.552262,"close":0.564184},{"date":"1994-12-09","open":0.570973,"high":0.57971,"low":0.550861,"close":0.562009},{"date":"1994-12-12","open":0.570079,"high":0.587402,"low":0.549618,"close":0.567278},{"date":"1994-12-13","open":0.567278,"high":0.578704,"low":0.5586,"close":0.57473},{"date":"1994-12-14","open":0.574273,"high":0.584356,"low":0.560423,"close":0.572079},{"date":"1994-12-15","open":0.566465,"high":0.575573,"low":0.560423,"close":0.57382},{"date":"1994-12-16","open":0.572508,"high":0.582067,"low":0.557895,"close":0.580303},{"date":"1994-12-19","open":0.575988,"high":0.593458,"low":0.569909,"close":0.587227},{"date":"1994-12-20","open":0.587227,"high":0.608065,"low":0.574766,"close":0.594203},{"date":"1994-12-21","open":0.5904,"high":0.607372,"low":0.579278,"close":0.598086},{"date":"1994-12-22","open":0.601276,"high":0.622549,"low":0.583861,"close":0.602941},{"date":"1994-12-23","open":0.610197,"high":0.620632,"low":0.594463,"close":0.605611},{"date":"1994-12-27","open":0.602627,"high":0.647266,"low":0.574713,"close":0.616725},{"date":"1994-12-28","open":0.617801,"high":0.661232,"low":0.613518,"close":0.638146},{"date":"1994-12-29","open":0.631579,"high":0.635088,"low":0.61512,"close":0.621993},{"date":"1994-12-30","open":0.617496,"high":0.619621,"low":0.589226,"close":0.6},{"date":"1995-01-03","open":0.604414,"high":0.61512,"low":0.580645,"close":0.596913},{"date":"1995-01-04","open":0.596913,"high":0.618557,"low":0.587031,"close":0.618557},{"date":"1995-01-05","open":0.629503,"high":0.636364,"low":0.607083,"close":0.616554},{"date":"1995-01-06","open":0.619932,"high":0.636364,"low":0.602694,"close":0.625213},{"date":"1995-01-09","open":0.622867,"high":0.642732,"low":0.614334,"close":0.639229},{"date":"1995-01-10","open":0.641608,"high":0.641608,"low":0.617241,"close":0.620451},{"date":"1995-01-11","open":0.622837,"high":0.641608,"low":0.617241,"close":0.633851},{"date":"1995-01-12","open":0.632759,"high":0.634948,"low":0.609589,"close":0.616179},{"date":"1995-01-13","open":0.627148,"high":0.637153,"low":0.611966,"close":0.636049},{"date":"1995-01-16","open":0.638261,"high":0.641739,"low":0.616438,"close":0.619621},{"date":"1995-01-17","open":0.616179,"high":0.629565,"low":0.611684,"close":0.622609},{"date":"1995-01-18","open":0.620451,"high":0.625,"low":0.600343,"close":0.614583},{"date":"1995-01-19","open":0.604811,"high":0.618881,"low":0.601375,"close":0.612174},{"date":"1995-01-20","open":0.605852,"high":0.628272,"low":0.601375,"close":0.616725},{"date":"1995-01-23","open":0.614035,"high":0.636204,"low":0.606272,"close":0.62807},{"date":"1995-01-24","open":0.631579,"high":0.635088,"low":0.61913,"close":0.629371},{"date":"1995-01-25","open":0.628272,"high":0.641608,"low":0.619377,"close":0.629565},{"date":"1995-01-26","open":0.633681,"high":0.641739,"low":0.623064,"close":0.632582},{"date":"1995-01-27","open":0.644097,"high":0.652174,"low":0.632933,"close":0.652174},{"date":"1995-01-30","open":0.655652,"high":0.670775,"low":0.651042,"close":0.667254},{"date":"1995-01-31","open":0.668421,"high":0.680141,"low":0.661431,"close":0.666084},{"date":"1995-02-01","open":0.669565,"high":0.682927,"low":0.649063,"close":0.670085},{"date":"1995-02-02","open":0.661017,"high":0.674617,"low":0.636213,"close":0.658902},{"date":"1995-02-03","open":0.656766,"high":0.668885,"low":0.640777,"close":0.647249},{"date":"1995-02-06","open":0.650485,"high":0.655844,"low":0.641026,"close":0.650485},{"date":"1995-02-07","open":0.652597,"high":0.663383,"low":0.645057,"close":0.650407},{"date":"1995-02-08","open":0.650327,"high":0.659016,"low":0.636656,"close":0.647343},{"date":"1995-02-09","open":0.649435,"high":0.65154,"low":0.634615,"close":0.638844},{"date":"1995-02-10","open":0.638844,"high":0.654664,"low":0.628205,"close":0.638574},{"date":"1995-02-13","open":0.638574,"high":0.650327,"low":0.635332,"close":0.647059},{"date":"1995-02-14","open":0.647154,"high":0.657895,"low":0.639742,"close":0.652459},{"date":"1995-02-15","open":0.656814,"high":0.668885,"low":0.647059,"close":0.655684},{"date":"1995-02-16","open":0.651391,"high":0.660066,"low":0.651391,"close":0.657895},{"date":"1995-02-17","open":0.65353,"high":0.664452,"low":0.636364,"close":0.643791},{"date":"1995-02-21","open":0.641694,"high":0.648208,"low":0.633279,"close":0.640777},{"date":"1995-02-22","open":0.641815,"high":0.651466,"low":0.640777,"close":0.643902},{"date":"1995-02-23","open":0.647154,"high":0.647154,"low":0.630225,"close":0.640777},{"date":"1995-02-24","open":0.63871,"high":0.652389,"low":0.632258,"close":0.652389},{"date":"1995-02-27","open":0.652318,"high":0.666667,"low":0.640728,"close":0.654362},{"date":"1995-02-28","open":0.658863,"high":0.688245,"low":0.658863,"close":0.674617},{"date":"1995-03-01","open":0.674576,"high":0.692833,"low":0.663317,"close":0.691652},{"date":"1995-03-02","open":0.707106,"high":0.726795,"low":0.689304,"close":0.706985},{"date":"1995-03-03","open":0.705479,"high":0.721453,"low":0.696095,"close":0.717728},{"date":"1995-03-06","open":0.713058,"high":0.719237,"low":0.697595,"close":0.701209},{"date":"1995-03-07","open":0.685811,"high":0.711806,"low":0.682432,"close":0.705882},{"date":"1995-03-08","open":0.704467,"high":0.712803,"low":0.695205,"close":0.703448},{"date":"1995-03-09","open":0.691652,"high":0.729875,"low":0.681431,"close":0.715044},{"date":"1995-03-10","open":0.712522,"high":0.727915,"low":0.69459,"close":0.724077},{"date":"1995-03-13","open":0.72028,"high":0.731922,"low":0.705882,"close":0.712803},{"date":"1995-03-14","open":0.717993,"high":0.729021,"low":0.702055,"close":0.721739},{"date":"1995-03-15","open":0.71777,"high":0.725524,"low":0.710572,"close":0.715532},{"date":"1995-03-16","open":0.714286,"high":0.725524,"low":0.710572,"close":0.71777},{"date":"1995-03-17","open":0.71777,"high":0.724258,"low":0.706087,"close":0.706087},{"date":"1995-03-20","open":0.702609,"high":0.721541,"low":0.701389,"close":0.715532},{"date":"1995-03-21","open":0.712042,"high":0.721541,"low":0.696552,"close":0.701389},{"date":"1995-03-22","open":0.7,"high":0.710572,"low":0.67563,"close":0.682432},{"date":"1995-03-23","open":0.685811,"high":0.704467,"low":0.679054,"close":0.688356},{"date":"1995-03-24","open":0.691781,"high":0.702055,"low":0.680135,"close":0.692568},{"date":"1995-03-27","open":0.687919,"high":0.694915,"low":0.677852,"close":0.690355},{"date":"1995-03-28","open":0.690355,"high":0.719931,"low":0.675541,"close":0.690516},{"date":"1995-03-29","open":0.693844,"high":0.715,"low":0.678105,"close":0.704809},{"date":"1995-03-30","open":0.70346,"high":0.713576,"low":0.68328,"close":0.68438},{"date":"1995-03-31","open":0.709732,"high":0.721008,"low":0.69702,"close":0.716443},{"date":"1995-04-03","open":0.716443,"high":0.736041,"low":0.715243,"close":0.725293},{"date":"1995-04-04","open":0.722871,"high":0.725293,"low":0.710483,"close":0.719533},{"date":"1995-04-05","open":0.721943,"high":0.731419,"low":0.716194,"close":0.731419},{"date":"1995-04-06","open":0.742609,"high":0.756614,"low":0.728374,"close":0.73822},{"date":"1995-04-07","open":0.744718,"high":0.752669,"low":0.732865,"close":0.738977},{"date":"1995-04-10","open":0.738977,"high":0.759425,"low":0.73545,"close":0.758065},{"date":"1995-04-11","open":0.75,"high":0.769928,"low":0.742908,"close":0.757685},{"date":"1995-04-12","open":0.757685,"high":0.768248,"low":0.738351,"close":0.745063},{"date":"1995-04-13","open":0.752244,"high":0.767695,"low":0.745063,"close":0.763538},{"date":"1995-04-17","open":0.763538,"high":0.776364,"low":0.758559,"close":0.764919},{"date":"1995-04-18","open":0.765766,"high":0.772152,"low":0.757194,"close":0.759928},{"date":"1995-04-19","open":0.762681,"high":0.771898,"low":0.749097,"close":0.759563},{"date":"1995-04-20","open":0.763206,"high":0.767399,"low":0.741818,"close":0.753199},{"date":"1995-04-21","open":0.754545,"high":0.757299,"low":0.726619,"close":0.741818},{"date":"1995-04-24","open":0.735507,"high":0.73913,"low":0.716578,"close":0.725},{"date":"1995-04-25","open":0.724014,"high":0.732852,"low":0.697509,"close":0.710952},{"date":"1995-04-26","open":0.709677,"high":0.723327,"low":0.701252,"close":0.709677},{"date":"1995-04-27","open":0.702509,"high":0.728597,"low":0.698925,"close":0.717117},{"date":"1995-04-28","open":0.717117,"high":0.720721,"low":0.698582,"close":0.708408},{"date":"1995-05-01","open":0.705036,"high":0.717668,"low":0.680431,"close":0.6951},{"date":"1995-05-02","open":0.692586,"high":0.707804,"low":0.684022,"close":0.694946},{"date":"1995-05-03","open":0.703971,"high":0.721014,"low":0.698925,"close":0.710145},{"date":"1995-05-04","open":0.739372,"high":0.759013,"low":0.726937,"close":0.73743},{"date":"1995-05-05","open":0.731618,"high":0.750469,"low":0.725275,"close":0.742115},{"date":"1995-05-08","open":0.729282,"high":0.744444,"low":0.721311,"close":0.724954},{"date":"1995-05-09","open":0.723636,"high":0.731261,"low":0.698925,"close":0.702509},{"date":"1995-05-10","open":0.709677,"high":0.71223,"low":0.680141,"close":0.688928},{"date":"1995-05-11","open":0.691358,"high":0.717314,"low":0.653716,"close":0.685811},{"date":"1995-05-12","open":0.686971,"high":0.726496,"low":0.682432,"close":0.713559},{"date":"1995-05-15","open":0.725256,"high":0.737478,"low":0.715017,"close":0.732419},{"date":"1995-05-16","open":0.73913,"high":0.747811,"low":0.708333,"close":0.728696},{"date":"1995-05-17","open":0.724258,"high":0.73545,"low":0.714286,"close":0.722997},{"date":"1995-05-18","open":0.725524,"high":0.739362,"low":0.712042,"close":0.723404},{"date":"1995-05-19","open":0.727273,"high":0.742397,"low":0.70364,"close":0.716522},{"date":"1995-05-22","open":0.721739,"high":0.727749,"low":0.70568,"close":0.713043},{"date":"1995-05-23","open":0.714038,"high":0.715278,"low":0.697595,"close":0.707904},{"date":"1995-05-24","open":0.710345,"high":0.715278,"low":0.683761,"close":0.692042},{"date":"1995-05-25","open":0.693241,"high":0.702609,"low":0.680484,"close":0.694301},{"date":"1995-05-26","open":0.693241,"high":0.697917,"low":0.681583,"close":0.682759},{"date":"1995-05-30","open":0.687392,"high":0.699301,"low":0.67931,"close":0.688581},{"date":"1995-05-31","open":0.690846,"high":0.721453,"low":0.672297,"close":0.7022},{"date":"1995-06-01","open":0.705584,"high":0.705584,"low":0.678808,"close":0.68325},{"date":"1995-06-02","open":0.690516,"high":0.703204,"low":0.672158,"close":0.692821},{"date":"1995-06-05","open":0.692821,"high":0.69616,"low":0.667747,"close":0.672609},{"date":"1995-06-06","open":0.678105,"high":0.700165,"low":0.673701,"close":0.687908},{"date":"1995-06-07","open":0.687908,"high":0.700165,"low":0.68241,"close":0.69687},{"date":"1995-06-08","open":0.692434,"high":0.70598,"low":0.683607,"close":0.691419},{"date":"1995-06-09","open":0.693709,"high":0.700669,"low":0.67541,"close":0.684729},{"date":"1995-06-12","open":0.686885,"high":0.702303,"low":0.676948,"close":0.694444},{"date":"1995-06-13","open":0.697712,"high":0.710784,"low":0.686495,"close":0.701613},{"date":"1995-06-14","open":0.701613,"high":0.717286,"low":0.695024,"close":0.711755},{"date":"1995-06-15","open":0.718699,"high":0.735441,"low":0.706169,"close":0.725914},{"date":"1995-06-16","open":0.722314,"high":0.736667,"low":0.719008,"close":0.731788},{"date":"1995-06-19","open":0.726974,"high":0.739274,"low":0.723684,"close":0.738056},{"date":"1995-06-20","open":0.73719,"high":0.756757,"low":0.726073,"close":0.742475},{"date":"1995-06-21","open":0.745819,"high":0.755481,"low":0.742475,"close":0.752941},{"date":"1995-06-22","open":0.752941,"high":0.764007,"low":0.741235,"close":0.758037},{"date":"1995-06-23","open":0.752108,"high":0.760611,"low":0.740741,"close":0.759322},{"date":"1995-06-26","open":0.747885,"high":0.780316,"low":0.725888,"close":0.752632},{"date":"1995-06-27","open":0.752595,"high":0.770035,"low":0.743103,"close":0.751736},{"date":"1995-06-28","open":0.757366,"high":0.780488,"low":0.75,"close":0.777778},{"date":"1995-06-29","open":0.777778,"high":0.787346,"low":0.759931,"close":0.766031},{"date":"1995-06-30","open":0.764706,"high":0.775087,"low":0.733333,"close":0.745819},{"date":"1995-07-03","open":0.748322,"high":0.755932,"low":0.73913,"close":0.749153},{"date":"1995-07-05","open":0.751269,"high":0.764505,"low":0.737896,"close":0.741611},{"date":"1995-07-06","open":0.758974,"high":0.770548,"low":0.72578,"close":0.740132},{"date":"1995-07-07","open":0.735632,"high":0.752508,"low":0.726678,"close":0.742097},{"date":"1995-07-10","open":0.736667,"high":0.73913,"low":0.720199,"close":0.72351},{"date":"1995-07-11","open":0.724876,"high":0.730579,"low":0.705212,"close":0.714521},{"date":"1995-07-12","open":0.711002,"high":0.729064,"low":0.683121,"close":0.704944},{"date":"1995-07-13","open":0.7072,"high":0.716129,"low":0.6874,"close":0.6874},{"date":"1995-07-14","open":0.6832,"high":0.709677,"low":0.667187,"close":0.679749},{"date":"1995-07-17","open":0.683962,"high":0.701258,"low":0.656061,"close":0.680916},{"date":"1995-07-18","open":0.681957,"high":0.70625,"low":0.66311,"close":0.694704},{"date":"1995-07-19","open":0.69375,"high":0.712934,"low":0.679012,"close":0.697819},{"date":"1995-07-20","open":0.710485,"high":0.715856,"low":0.682853,"close":0.692073},{"date":"1995-07-21","open":0.700306,"high":0.710078,"low":0.69313,"close":0.705701},{"date":"1995-07-24","open":0.705701,"high":0.715397,"low":0.691244,"close":0.697674},{"date":"1995-07-25","open":0.697674,"high":0.716088,"low":0.690402,"close":0.704225},{"date":"1995-07-26","open":0.706436,"high":0.716323,"low":0.697819,"close":0.704403},{"date":"1995-07-27","open":0.708661,"high":0.721781,"low":0.701095,"close":0.71406},{"date":"1995-07-28","open":0.711811,"high":0.71722,"low":0.691589,"close":0.698113},{"date":"1995-07-31","open":0.694704,"high":0.710191,"low":0.685358,"close":0.704762},{"date":"1995-08-01","open":0.704762,"high":0.709265,"low":0.677673,"close":0.684044},{"date":"1995-08-02","open":0.686028,"high":0.698262,"low":0.655864,"close":0.680885},{"date":"1995-08-03","open":0.672496,"high":0.6832,"low":0.662975,"close":0.674603},{"date":"1995-08-04","open":0.677778,"high":0.6874,"low":0.671406,"close":0.677778},{"date":"1995-08-07","open":0.682035,"high":0.682035,"low":0.647426,"close":0.665094},{"date":"1995-08-08","open":0.67033,"high":0.674528,"low":0.643519,"close":0.665102},{"date":"1995-08-09","open":0.665102,"high":0.674603,"low":0.648438,"close":0.661905},{"date":"1995-08-10","open":0.664025,"high":0.674641,"low":0.652932,"close":0.660828},{"date":"1995-08-11","open":0.653968,"high":0.678049,"low":0.653968,"close":0.66559},{"date":"1995-08-14","open":0.669919,"high":0.690397,"low":0.660163,"close":0.674342},{"date":"1995-08-15","open":0.669935,"high":0.684385,"low":0.655844,"close":0.679868},{"date":"1995-08-16","open":0.680992,"high":0.705785,"low":0.671031,"close":0.690164},{"date":"1995-08-17","open":0.693443,"high":0.70462,"low":0.677994,"close":0.683442},{"date":"1995-08-18","open":0.684466,"high":0.697712,"low":0.675762,"close":0.679032},{"date":"1995-08-21","open":0.687702,"high":0.694175,"low":0.674641,"close":0.6768},{"date":"1995-08-22","open":0.677939,"high":0.691935,"low":0.672524,"close":0.672524},{"date":"1995-08-23","open":0.675719,"high":0.695581,"low":0.654952,"close":0.673203},{"date":"1995-08-24","open":0.683607,"high":0.696013,"low":0.672131,"close":0.676568},{"date":"1995-08-25","open":0.677632,"high":0.693575,"low":0.66343,"close":0.679092},{"date":"1995-08-28","open":0.687805,"high":0.709302,"low":0.660163,"close":0.676617},{"date":"1995-08-29","open":0.674342,"high":0.712121,"low":0.674342,"close":0.696013},{"date":"1995-08-30","open":0.698176,"high":0.707358,"low":0.677632,"close":0.69616},{"date":"1995-08-31","open":0.68369,"high":0.690397,"low":0.666667,"close":0.669951},{"date":"1995-09-01","open":0.671031,"high":0.679214,"low":0.658106,"close":0.666132},{"date":"1995-09-05","open":0.660256,"high":0.673633,"low":0.652932,"close":0.657686},{"date":"1995-09-06","open":0.662957,"high":0.668262,"low":0.650869,"close":0.651899},{"date":"1995-09-07","open":0.65873,"high":0.666137,"low":0.650869,"close":0.661905},{"date":"1995-09-08","open":0.664013,"high":0.667197,"low":0.645669,"close":0.651899},{"date":"1995-09-11","open":0.653543,"high":0.659843,"low":0.636785,"close":0.648607},{"date":"1995-09-12","open":0.650696,"high":0.654799,"low":0.641654,"close":0.64977},{"date":"1995-09-13","open":0.650769,"high":0.66306,"low":0.643731,"close":0.649847},{"date":"1995-09-14","open":0.647866,"high":0.651908,"low":0.635135,"close":0.637048},{"date":"1995-09-15","open":0.641256,"high":0.659021,"low":0.633383,"close":0.652905},{"date":"1995-09-18","open":0.651976,"high":0.662037,"low":0.645897,"close":0.656968},{"date":"1995-09-19","open":0.652905,"high":0.657975,"low":0.632931,"close":0.63872},{"date":"1995-09-20","open":0.634703,"high":0.643731,"low":0.62519,"close":0.638847},{"date":"1995-09-21","open":0.632777,"high":0.643625,"low":0.62519,"close":0.636503},{"date":"1995-09-22","open":0.632873,"high":0.649691,"low":0.627871,"close":0.640553},{"date":"1995-09-25","open":0.643625,"high":0.650696,"low":0.628049,"close":0.630934},{"date":"1995-09-26","open":0.640553,"high":0.646697,"low":0.628788,"close":0.640553},{"date":"1995-09-27","open":0.639752,"high":0.65566,"low":0.632716,"close":0.644654},{"date":"1995-09-28","open":0.642746,"high":0.659843,"low":0.638629,"close":0.658805},{"date":"1995-09-29","open":0.657771,"high":0.665079,"low":0.641628,"close":0.651899},{"date":"1995-10-02","open":0.648734,"high":0.665064,"low":0.64557,"close":0.656051},{"date":"1995-10-03","open":0.653907,"high":0.67101,"low":0.644338,"close":0.651613},{"date":"1995-10-04","open":0.646204,"high":0.667774,"low":0.633279,"close":0.657851},{"date":"1995-10-05","open":0.651316,"high":0.663366,"low":0.634461,"close":0.640902},{"date":"1995-10-06","open":0.639742,"high":0.655738,"low":0.632258,"close":0.648118},{"date":"1995-10-09","open":0.647059,"high":0.674419,"low":0.643791,"close":0.667774},{"date":"1995-10-10","open":0.66,"high":0.675676,"low":0.648026,"close":0.65894},{"date":"1995-10-11","open":0.653465,"high":0.665552,"low":0.62603,"close":0.636213},{"date":"1995-10-12","open":0.623987,"high":0.637398,"low":0.592535,"close":0.606688},{"date":"1995-10-13","open":0.608903,"high":0.624194,"low":0.601896,"close":0.619968},{"date":"1995-10-16","open":0.616747,"high":0.623987,"low":0.5904,"close":0.605816},{"date":"1995-10-17","open":0.60356,"high":0.619281,"low":0.595161,"close":0.612278},{"date":"1995-10-18","open":0.614263,"high":0.633058,"low":0.603865,"close":0.621311},{"date":"1995-10-19","open":0.625616,"high":0.629752,"low":0.606504,"close":0.619512},{"date":"1995-10-20","open":0.619281,"high":0.637417,"low":0.613008,"close":0.623779},{"date":"1995-10-23","open":0.620295,"high":0.632013,"low":0.613748,"close":0.622112},{"date":"1995-10-24","open":0.621087,"high":0.635,"low":0.616776,"close":0.621891},{"date":"1995-10-25","open":0.621891,"high":0.652324,"low":0.615257,"close":0.64433},{"date":"1995-10-26","open":0.642123,"high":0.659051,"low":0.618803,"close":0.625},{"date":"1995-10-27","open":0.622867,"high":0.630769,"low":0.605351,"close":0.617057},{"date":"1995-10-30","open":0.61809,"high":0.635434,"low":0.606365,"close":0.621806},{"date":"1995-10-31","open":0.630769,"high":0.648601,"low":0.609881,"close":0.628272},{"date":"1995-11-01","open":0.628272,"high":0.652021,"low":0.623917,"close":0.648601},{"date":"1995-11-02","open":0.646341,"high":0.684119,"low":0.597087,"close":0.636364},{"date":"1995-11-03","open":0.632353,"high":0.658902,"low":0.629085,"close":0.641447},{"date":"1995-11-06","open":0.641447,"high":0.645695,"low":0.626841,"close":0.634426},{"date":"1995-11-07","open":0.633388,"high":0.652389,"low":0.629268,"close":0.648026},{"date":"1995-11-08","open":0.64918,"high":0.660033,"low":0.62201,"close":0.6304},{"date":"1995-11-09","open":0.638844,"high":0.662295,"low":0.621019,"close":0.64366},{"date":"1995-11-10","open":0.63871,"high":0.65154,"low":0.636656,"close":0.639871},{"date":"1995-11-13","open":0.634461,"high":0.644122,"low":0.628205,"close":0.638844},{"date":"1995-11-14","open":0.636656,"high":0.642857,"low":0.601256,"close":0.633117},{"date":"1995-11-15","open":0.627036,"high":0.660099,"low":0.61874,"close":0.641815},{"date":"1995-11-16","open":0.648026,"high":0.654605,"low":0.629032,"close":0.641815},{"date":"1995-11-17","open":0.639742,"high":0.656814,"low":0.618971,"close":0.636364},{"date":"1995-11-20","open":0.639742,"high":0.660131,"low":0.636656,"close":0.656911},{"date":"1995-11-21","open":0.659016,"high":0.68595,"low":0.651466,"close":0.668852},{"date":"1995-11-22","open":0.671053,"high":0.68325,"low":0.668852,"close":0.669951},{"date":"1995-11-24","open":0.671053,"high":0.677632,"low":0.664484,"close":0.67541},{"date":"1995-11-27","open":0.68369,"high":0.690397,"low":0.665584,"close":0.678808},{"date":"1995-11-28","open":0.67438,"high":0.686767,"low":0.649435,"close":0.663415},{"date":"1995-11-29","open":0.659091,"high":0.681063,"low":0.65154,"close":0.678808},{"date":"1995-11-30","open":0.681208,"high":0.688027,"low":0.658979,"close":0.661157},{"date":"1995-12-01","open":0.665563,"high":0.677852,"low":0.662252,"close":0.675585},{"date":"1995-12-04","open":0.665563,"high":0.683502,"low":0.662252,"close":0.674497},{"date":"1995-12-05","open":0.674497,"high":0.681208,"low":0.653659,"close":0.664474},{"date":"1995-12-06","open":0.668874,"high":0.678869,"low":0.655738,"close":0.661184},{"date":"1995-12-07","open":0.661157,"high":0.665563,"low":0.631068,"close":0.643902},{"date":"1995-12-08","open":0.637398,"high":0.647059,"low":0.629032,"close":0.647059},{"date":"1995-12-11","open":0.644951,"high":0.660066,"low":0.637398,"close":0.649094},{"date":"1995-12-12","open":0.649094,"high":0.664452,"low":0.645902,"close":0.655629},{"date":"1995-12-13","open":0.652318,"high":0.666667,"low":0.644628,"close":0.645695},{"date":"1995-12-14","open":0.654362,"high":0.659933,"low":0.633224,"close":0.638614},{"date":"1995-12-15","open":0.639344,"high":0.648918,"low":0.610577,"close":0.618971},{"date":"1995-12-18","open":0.615756,"high":0.629085,"low":0.604466,"close":0.613527},{"date":"1995-12-19","open":0.611021,"high":0.639344,"low":0.601613,"close":0.630293},{"date":"1995-12-20","open":0.641447,"high":0.644737,"low":0.60778,"close":0.610749},{"date":"1995-12-21","open":0.612745,"high":0.632353,"low":0.600962,"close":0.620192},{"date":"1995-12-22","open":0.613782,"high":0.616987,"low":0.600946,"close":0.610845},{"date":"1995-12-26","open":0.6064,"high":0.616,"low":0.597464,"close":0.603503},{"date":"1995-12-27","open":0.6032,"high":0.614767,"low":0.584786,"close":0.604466},{"date":"1995-12-28","open":0.608347,"high":0.613527,"low":0.593005,"close":0.6},{"date":"1995-12-29","open":0.599042,"high":0.603865,"low":0.588517,"close":0.5936},{"date":"1996-01-02","open":0.592652,"high":0.623003,"low":0.573872,"close":0.605634},{"date":"1996-01-03","open":0.600624,"high":0.624804,"low":0.594136,"close":0.606811},{"date":"1996-01-04","open":0.624406,"high":0.638095,"low":0.605873,"close":0.61875},{"date":"1996-01-05","open":0.612245,"high":0.630573,"low":0.609375,"close":0.617089},{"date":"1996-01-08","open":0.609177,"high":0.620253,"low":0.59472,"close":0.606532},{"date":"1996-01-09","open":0.609642,"high":0.618297,"low":0.59472,"close":0.604101},{"date":"1996-01-10","open":0.604762,"high":0.617504,"low":0.592063,"close":0.610032},{"date":"1996-01-11","open":0.609047,"high":0.629934,"low":0.605816,"close":0.617504},{"date":"1996-01-12","open":0.618506,"high":0.634106,"low":0.595161,"close":0.612211},{"date":"1996-01-15","open":0.615512,"high":0.63606,"low":0.611203,"close":0.618333},{"date":"1996-01-16","open":0.625,"high":0.628333,"low":0.603928,"close":0.615764},{"date":"1996-01-17","open":0.568106,"high":0.588034,"low":0.552239,"close":0.579216},{"date":"1996-01-18","open":0.576271,"high":0.591696,"low":0.540678,"close":0.549658},{"date":"1996-01-19","open":0.551546,"high":0.573657,"low":0.545299,"close":0.572664},{"date":"1996-01-22","open":0.584775,"high":0.597222,"low":0.563025,"close":0.57479},{"date":"1996-01-23","open":0.571429,"high":0.57868,"low":0.550654,"close":0.556465},{"date":"1996-01-24","open":0.560132,"high":0.573356,"low":0.54201,"close":0.558725},{"date":"1996-01-25","open":0.565812,"high":0.569231,"low":0.54085,"close":0.551325},{"date":"1996-01-26","open":0.548922,"high":0.552239,"low":0.533011,"close":0.545902},{"date":"1996-01-29","open":0.549505,"high":0.558872,"low":0.54085,"close":0.546798},{"date":"1996-01-30","open":0.547697,"high":0.557947,"low":0.536467,"close":0.550987},{"date":"1996-01-31","open":0.550987,"high":0.568595,"low":0.528754,"close":0.549273},{"date":"1996-02-01","open":0.546191,"high":0.596405,"low":0.533228,"close":0.581059},{"date":"1996-02-02","open":0.579365,"high":0.590032,"low":0.559242,"close":0.573718},{"date":"1996-02-05","open":0.578352,"high":0.600324,"low":0.5728,"close":0.594551},{"date":"1996-02-06","open":0.591346,"high":0.599354,"low":0.578447,"close":0.589457},{"date":"1996-02-07","open":0.589825,"high":0.601276,"low":0.580595,"close":0.591837},{"date":"1996-02-08","open":0.591837,"high":0.603803,"low":0.585023,"close":0.594637},{"date":"1996-02-09","open":0.594637,"high":0.6032,"low":0.581102,"close":0.589258},{"date":"1996-02-12","open":0.593701,"high":0.602848,"low":0.584112,"close":0.595912},{"date":"1996-02-13","open":0.586478,"high":0.594295,"low":0.568536,"close":0.572998},{"date":"1996-02-14","open":0.582418,"high":0.586098,"low":0.560372,"close":0.576562},{"date":"1996-02-15","open":0.577953,"high":0.594896,"low":0.56025,"close":0.570064},{"date":"1996-02-16","open":0.570973,"high":0.584416,"low":0.562798,"close":0.572816},{"date":"1996-02-20","open":0.578512,"high":0.581818,"low":0.541195,"close":0.568627},{"date":"1996-02-21","open":0.565359,"high":0.599343,"low":0.557166,"close":0.589661},{"date":"1996-02-22","open":0.592295,"high":0.599678,"low":0.572998,"close":0.589258},{"date":"1996-02-23","open":0.592417,"high":0.608347,"low":0.56872,"close":0.588889},{"date":"1996-02-26","open":0.583466,"high":0.596463,"low":0.571429,"close":0.580128},{"date":"1996-02-27","open":0.577849,"high":0.594814,"low":0.561798,"close":0.58671},{"date":"1996-02-28","open":0.5872,"high":0.598387,"low":0.557845,"close":0.570968},{"date":"1996-02-29","open":0.57329,"high":0.591503,"low":0.560897,"close":0.570968},{"date":"1996-03-01","open":0.575563,"high":0.584814,"low":0.543478,"close":0.559006},{"date":"1996-03-04","open":0.550769,"high":0.58,"low":0.531343,"close":0.557057},{"date":"1996-03-05","open":0.556222,"high":0.579909,"low":0.548817,"close":0.564829},{"date":"1996-03-06","open":0.566122,"high":0.575037,"low":0.544012,"close":0.561119},{"date":"1996-03-07","open":0.564829,"high":0.576399,"low":0.552906,"close":0.567771},{"date":"1996-03-08","open":0.580495,"high":0.594976,"low":0.550989,"close":0.582298},{"date":"1996-03-11","open":0.567652,"high":0.584112,"low":0.543544,"close":0.557057},{"date":"1996-03-12","open":0.555723,"high":0.587597,"low":0.549699,"close":0.567732},{"date":"1996-03-13","open":0.563444,"high":0.582067,"low":0.55922,"close":0.57594},{"date":"1996-03-14","open":0.574213,"high":0.60091,"low":0.555072,"close":0.579412},{"date":"1996-03-15","open":0.566474,"high":0.585294,"low":0.537037,"close":0.564907},{"date":"1996-03-18","open":0.564972,"high":0.579545,"low":0.552011,"close":0.565881},{"date":"1996-03-19","open":0.568655,"high":0.572222,"low":0.538462,"close":0.546207},{"date":"1996-03-20","open":0.547455,"high":0.561798,"low":0.538462,"close":0.555091},{"date":"1996-03-21","open":0.556643,"high":0.571429,"low":0.549512,"close":0.550279},{"date":"1996-03-22","open":0.557423,"high":0.56338,"low":0.549512,"close":0.554622},{"date":"1996-03-25","open":0.55788,"high":0.563025,"low":0.548747,"close":0.551049},{"date":"1996-03-26","open":0.551049,"high":0.564907,"low":0.545455,"close":0.561254},{"date":"1996-03-27","open":0.55761,"high":0.564103,"low":0.547753,"close":0.558865},{"date":"1996-03-28","open":0.559659,"high":0.579251,"low":0.553977,"close":0.573888},{"date":"1996-03-29","open":0.554441,"high":0.56196,"low":0.535311,"close":0.541726},{"date":"1996-04-01","open":0.54661,"high":0.558074,"low":0.530641,"close":0.554455},{"date":"1996-04-02","open":0.552408,"high":0.561605,"low":0.533994,"close":0.536827},{"date":"1996-04-03","open":0.537589,"high":0.545584,"low":0.526536,"close":0.529494},{"date":"1996-04-04","open":0.532303,"high":0.537377,"low":0.518672,"close":0.520111},{"date":"1996-04-08","open":0.51264,"high":0.524148,"low":0.501393,"close":0.513928},{"date":"1996-04-09","open":0.519499,"high":0.528329,"low":0.510431,"close":0.519095},{"date":"1996-04-10","open":0.51983,"high":0.529078,"low":0.508427,"close":0.515537},{"date":"1996-04-11","open":0.51049,"high":0.523272,"low":0.491084,"close":0.50554},{"date":"1996-04-12","open":0.497954,"high":0.514325,"low":0.466321,"close":0.495401},{"date":"1996-04-15","open":0.498029,"high":0.501976,"low":0.475765,"close":0.489032},{"date":"1996-04-16","open":0.488402,"high":0.504528,"low":0.475032,"close":0.482714},{"date":"1996-04-17","open":0.48129,"high":0.489664,"low":0.476373,"close":0.480154},{"date":"1996-04-18","open":0.477593,"high":0.483871,"low":0.469466,"close":0.474293},{"date":"1996-04-19","open":0.480051,"high":0.493455,"low":0.475641,"close":0.488918},{"date":"1996-04-22","open":0.498684,"high":0.503968,"low":0.490838,"close":0.497361},{"date":"1996-04-23","open":0.505362,"high":0.518767,"low":0.483871,"close":0.491613},{"date":"1996-04-24","open":0.496774,"high":0.502597,"low":0.483333,"close":0.493523},{"date":"1996-04-25","open":0.494194,"high":0.503268,"low":0.484036,"close":0.498705},{"date":"1996-04-26","open":0.503251,"high":0.517555,"low":0.484355,"close":0.500632},{"date":"1996-04-29","open":0.498728,"high":0.507732,"low":0.490494,"close":0.500642},{"date":"1996-04-30","open":0.498069,"high":0.515544,"low":0.486181,"close":0.5},{"date":"1996-05-01","open":0.505718,"high":0.521628,"low":0.4847,"close":0.495098},{"date":"1996-05-02","open":0.495098,"high":0.512563,"low":0.480392,"close":0.491885},{"date":"1996-05-03","open":0.48642,"high":0.495641,"low":0.481481,"close":0.486352},{"date":"1996-05-06","open":0.493185,"high":0.503778,"low":0.483271,"close":0.493082},{"date":"1996-05-07","open":0.499369,"high":0.510256,"low":0.48802,"close":0.500639},{"date":"1996-05-08","open":0.500642,"high":0.523316,"low":0.494885,"close":0.517286},{"date":"1996-05-09","open":0.510911,"high":0.513479,"low":0.485075,"close":0.4925},{"date":"1996-05-10","open":0.4975,"high":0.505025,"low":0.488228,"close":0.491925},{"date":"1996-05-13","open":0.495025,"high":0.505604,"low":0.478261,"close":0.489697},{"date":"1996-05-14","open":0.494545,"high":0.506716,"low":0.489747,"close":0.501217},{"date":"1996-05-15","open":0.5,"high":0.512285,"low":0.496955,"close":0.5},{"date":"1996-05-16","open":0.508685,"high":0.516812,"low":0.483333,"close":0.491018},{"date":"1996-05-17","open":0.498199,"high":0.5006,"low":0.483491,"close":0.491607},{"date":"1996-05-20","open":0.492234,"high":0.498199,"low":0.477752,"close":0.482353},{"date":"1996-05-21","open":0.484706,"high":0.488235,"low":0.457589,"close":0.466591},{"date":"1996-05-22","open":0.483683,"high":0.494131,"low":0.47907,"close":0.490676},{"date":"1996-05-23","open":0.490676,"high":0.498821,"low":0.477855,"close":0.480094},{"date":"1996-05-24","open":0.487662,"high":0.499404,"low":0.483001,"close":0.49702},{"date":"1996-05-28","open":0.501788,"high":0.512666,"low":0.497034,"close":0.510204},{"date":"1996-05-29","open":0.510204,"high":0.517407,"low":0.498826,"close":0.502959},{"date":"1996-05-30","open":0.504728,"high":0.507729,"low":0.486079,"close":0.497076},{"date":"1996-05-31","open":0.498826,"high":0.512426,"low":0.494159,"close":0.507059},{"date":"1996-06-03","open":0.510613,"high":0.520858,"low":0.501168,"close":0.51182},{"date":"1996-06-04","open":0.520612,"high":0.523077,"low":0.508731,"close":0.51171},{"date":"1996-06-05","open":0.515222,"high":0.522459,"low":0.501746,"close":0.504662},{"date":"1996-06-06","open":0.497156,"high":0.504009,"low":0.475083,"close":0.480942},{"date":"1996-06-07","open":0.482245,"high":0.497701,"low":0.474519,"close":0.494292},{"date":"1996-06-10","open":0.489819,"high":0.492639,"low":0.472467,"close":0.47677},{"date":"1996-06-11","open":0.480044,"high":0.492721,"low":0.473626,"close":0.48434},{"date":"1996-06-12","open":0.486517,"high":0.492672,"low":0.472707,"close":0.474781},{"date":"1996-06-13","open":0.474781,"high":0.477398,"low":0.46783,"close":0.476872},{"date":"1996-06-14","open":0.473626,"high":0.481278,"low":0.470011,"close":0.474891},{"date":"1996-06-17","open":0.473224,"high":0.477497,"low":0.467462,"close":0.473106},{"date":"1996-06-18","open":0.470911,"high":0.474033,"low":0.45593,"close":0.463146},{"date":"1996-06-19","open":0.464168,"high":0.470391,"low":0.450549,"close":0.455556},{"date":"1996-06-20","open":0.457778,"high":0.468156,"low":0.454245,"close":0.46317},{"date":"1996-06-21","open":0.467634,"high":0.478795,"low":0.459757,"close":0.471823},{"date":"1996-06-24","open":0.474033,"high":0.49033,"low":0.467033,"close":0.488055},{"date":"1996-06-25","open":0.486887,"high":0.504728,"low":0.480046,"close":0.5},{"date":"1996-06-26","open":0.492974,"high":0.507729,"low":0.488915,"close":0.503538},{"date":"1996-06-27","open":0.497647,"high":0.501771,"low":0.486643,"close":0.494737},{"date":"1996-06-28","open":0.495916,"high":0.498826,"low":0.488966,"close":0.492433},{"date":"1996-07-01","open":0.492433,"high":0.504172,"low":0.478513,"close":0.494636},{"date":"1996-07-02","open":0.488152,"high":0.49346,"low":0.473746,"close":0.484247},{"date":"1996-07-03","open":0.48312,"high":0.494104,"low":0.477299,"close":0.487089},{"date":"1996-07-05","open":0.4817,"high":0.488095,"low":0.479339,"close":0.485137},{"date":"1996-07-08","open":0.482185,"high":0.503641,"low":0.472123,"close":0.485437},{"date":"1996-07-09","open":0.491525,"high":0.500611,"low":0.483755,"close":0.488513},{"date":"1996-07-10","open":0.490931,"high":0.49816,"low":0.472859,"close":0.482509},{"date":"1996-07-11","open":0.484994,"high":0.504975,"low":0.465006,"close":0.488228},{"date":"1996-07-12","open":0.490706,"high":0.508217,"low":0.482843,"close":0.498747},{"date":"1996-07-15","open":0.499373,"high":0.527704,"low":0.482456,"close":0.514512},{"date":"1996-07-16","open":0.507916,"high":0.57101,"low":0.476943,"close":0.516961},{"date":"1996-07-17","open":0.513333,"high":0.543507,"low":0.483954,"close":0.519949},{"date":"1996-07-18","open":0.521851,"high":0.546185,"low":0.500632,"close":0.512755},{"date":"1996-07-19","open":0.515306,"high":0.51928,"low":0.487406,"close":0.514139},{"date":"1996-07-22","open":0.52381,"high":0.528552,"low":0.501295,"close":0.509881},{"date":"1996-07-23","open":0.509138,"high":0.526882,"low":0.498049,"close":0.515395},{"date":"1996-07-24","open":0.529903,"high":0.553547,"low":0.498677,"close":0.532798},{"date":"1996-07-25","open":0.531208,"high":0.554483,"low":0.513944,"close":0.549451},{"date":"1996-07-26","open":0.544959,"high":0.56,"low":0.518072,"close":0.549451},{"date":"1996-07-29","open":0.549451,"high":0.554483,"low":0.521739,"close":0.541724},{"date":"1996-07-30","open":0.532258,"high":0.537634,"low":0.512354,"close":0.520156},{"date":"1996-07-31","open":0.530667,"high":0.538667,"low":0.519004,"close":0.529101},{"date":"1996-08-01","open":0.520156,"high":0.534731,"low":0.514139,"close":0.530559},{"date":"1996-08-02","open":0.529032,"high":0.537565,"low":0.497549,"close":0.501845},{"date":"1996-08-05","open":0.508685,"high":0.516373,"low":0.496925,"close":0.508095},{"date":"1996-08-06","open":0.506203,"high":0.520703,"low":0.492647,"close":0.502451},{"date":"1996-08-07","open":0.504902,"high":0.519851,"low":0.497585,"close":0.501217},{"date":"1996-08-08","open":0.487515,"high":0.497602,"low":0.478312,"close":0.483001},{"date":"1996-08-09","open":0.478211,"high":0.494786,"low":0.469457,"close":0.486143},{"date":"1996-08-12","open":0.492433,"high":0.507059,"low":0.486143,"close":0.503505},{"date":"1996-08-13","open":0.512309,"high":0.534772,"low":0.505275,"close":0.508855},{"date":"1996-08-14","open":0.508178,"high":0.529833,"low":0.49656,"close":0.506329},{"date":"1996-08-15","open":0.502857,"high":0.52244,"low":0.496027,"close":0.516571},{"date":"1996-08-16","open":0.513053,"high":0.533714,"low":0.503902,"close":0.521886},{"date":"1996-08-19","open":0.511111,"high":0.516779,"low":0.492849,"close":0.497778},{"date":"1996-08-20","open":0.49505,"high":0.526559,"low":0.49069,"close":0.517084},{"date":"1996-08-21","open":0.513575,"high":0.517594,"low":0.500561,"close":0.506787},{"date":"1996-08-22","open":0.512528,"high":0.519362,"low":0.501119,"close":0.50954},{"date":"1996-08-23","open":0.511261,"high":0.517084,"low":0.502806,"close":0.510251},{"date":"1996-08-26","open":0.506243,"high":0.523754,"low":0.506243,"close":0.512},{"date":"1996-08-27","open":0.509714,"high":0.520642,"low":0.503973,"close":0.512},{"date":"1996-08-28","open":0.517837,"high":0.517837,"low":0.507973,"close":0.512},{"date":"1996-08-29","open":0.509714,"high":0.521028,"low":0.502857,"close":0.512224},{"date":"1996-08-30","open":0.514019,"high":0.521842,"low":0.504056,"close":0.509849},{"date":"1996-09-03","open":0.505841,"high":0.524203,"low":0.497103,"close":0.516355},{"date":"1996-09-04","open":0.514552,"high":0.525205,"low":0.505143,"close":0.512702},{"date":"1996-09-05","open":0.525872,"high":0.533816,"low":0.504706,"close":0.518652},{"date":"1996-09-06","open":0.516706,"high":0.525872,"low":0.504706,"close":0.510664},{"date":"1996-09-09","open":0.514118,"high":0.526564,"low":0.510514,"close":0.516355},{"date":"1996-09-10","open":0.520516,"high":0.522353,"low":0.502857,"close":0.510932},{"date":"1996-09-11","open":0.512224,"high":0.520516,"low":0.506373,"close":0.518692},{"date":"1996-09-12","open":0.516802,"high":0.535506,"low":0.510932,"close":0.526559},{"date":"1996-09-13","open":0.529613,"high":0.532497,"low":0.50783,"close":0.513575},{"date":"1996-09-16","open":0.517594,"high":0.528,"low":0.504444,"close":0.513514},{"date":"1996-09-17","open":0.513514,"high":0.525229,"low":0.507295,"close":0.513053},{"date":"1996-09-18","open":0.514806,"high":0.530374,"low":0.503417,"close":0.518692},{"date":"1996-09-19","open":0.514484,"high":0.529894,"low":0.501703,"close":0.508513},{"date":"1996-09-20","open":0.516571,"high":0.527523,"low":0.503902,"close":0.512821},{"date":"1996-09-23","open":0.512304,"high":0.5181,"low":0.501119,"close":0.511312},{"date":"1996-09-24","open":0.506243,"high":0.530707,"low":0.5,"close":0.512702},{"date":"1996-09-25","open":0.512702,"high":0.545012,"low":0.5,"close":0.516706},{"date":"1996-09-26","open":0.519185,"high":0.533088,"low":0.514388,"close":0.525735},{"date":"1996-09-27","open":0.524331,"high":0.544209,"low":0.519465,"close":0.536375},{"date":"1996-09-30","open":0.53528,"high":0.544118,"low":0.51962,"close":0.533333},{"date":"1996-10-01","open":0.537221,"high":0.554847,"low":0.530284,"close":0.552296},{"date":"1996-10-02","open":0.547408,"high":0.56567,"low":0.535264,"close":0.548843},{"date":"1996-10-03","open":0.541878,"high":0.569948,"low":0.535264,"close":0.556258},{"date":"1996-10-04","open":0.545797,"high":0.566327,"low":0.543287,"close":0.556258},{"date":"1996-10-07","open":0.556675,"high":0.571429,"low":0.548387,"close":0.561713},{"date":"1996-10-08","open":0.564617,"high":0.576485,"low":0.55377,"close":0.56927},{"date":"1996-10-09","open":0.562889,"high":0.592398,"low":0.544209,"close":0.572172},{"date":"1996-10-10","open":0.570323,"high":0.585492,"low":0.55207,"close":0.564617},{"date":"1996-10-11","open":0.574307,"high":0.584184,"low":0.562889,"close":0.581218},{"date":"1996-10-14","open":0.57868,"high":0.586735,"low":0.573957,"close":0.579082},{"date":"1996-10-15","open":0.588387,"high":0.595855,"low":0.5575,"close":0.562108},{"date":"1996-10-16","open":0.5625,"high":0.569636,"low":0.542579,"close":0.551893},{"date":"1996-10-17","open":0.554745,"high":0.571075,"low":0.534118,"close":0.549346},{"date":"1996-10-18","open":0.553957,"high":0.564748,"low":0.537383,"close":0.547897},{"date":"1996-10-21","open":0.547479,"high":0.57056,"low":0.534584,"close":0.551143},{"date":"1996-10-22","open":0.557971,"high":0.565693,"low":0.551143,"close":0.555556},{"date":"1996-10-23","open":0.559219,"high":0.5725,"low":0.541063,"close":0.559219},{"date":"1996-10-24","open":0.554745,"high":0.558824,"low":0.541063,"close":0.541063},{"date":"1996-10-25","open":0.541063,"high":0.550303,"low":0.53222,"close":0.545455},{"date":"1996-10-28","open":0.54303,"high":0.558824,"low":0.53222,"close":0.550303},{"date":"1996-10-29","open":0.543478,"high":0.55314,"low":0.51963,"close":0.534584},{"date":"1996-10-30","open":0.529621,"high":0.549451,"low":0.515403,"close":0.527778},{"date":"1996-10-31","open":0.52148,"high":0.534606,"low":0.497143,"close":0.510393},{"date":"1996-11-01","open":0.513234,"high":0.530806,"low":0.49046,"close":0.497738},{"date":"1996-11-04","open":0.495495,"high":0.514552,"low":0.487613,"close":0.502877},{"date":"1996-11-05","open":0.506329,"high":0.51688,"low":0.495444,"close":0.512702},{"date":"1996-11-06","open":0.510932,"high":0.519119,"low":0.502857,"close":0.513761},{"date":"1996-11-07","open":0.506243,"high":0.513053,"low":0.492274,"close":0.495556},{"date":"1996-11-08","open":0.492274,"high":0.498896,"low":0.47548,"close":0.479744},{"date":"1996-11-11","open":0.479744,"high":0.481799,"low":0.466737,"close":0.46822},{"date":"1996-11-12","open":0.46822,"high":0.476907,"low":0.435467,"close":0.439664},{"date":"1996-11-13","open":0.438947,"high":0.454447,"low":0.421053,"close":0.433839},{"date":"1996-11-14","open":0.436757,"high":0.48312,"low":0.436757,"close":0.459459},{"date":"1996-11-15","open":0.461111,"high":0.466443,"low":0.448124,"close":0.450331},{"date":"1996-11-18","open":0.451045,"high":0.462653,"low":0.446878,"close":0.453245},{"date":"1996-11-19","open":0.436441,"high":0.448649,"low":0.423158,"close":0.433581},{"date":"1996-11-20","open":0.432319,"high":0.435467,"low":0.419223,"close":0.429607},{"date":"1996-11-21","open":0.430341,"high":0.443158,"low":0.428277,"close":0.437175},{"date":"1996-11-22","open":0.437888,"high":0.441329,"low":0.424089,"close":0.430162},{"date":"1996-11-25","open":0.432186,"high":0.442029,"low":0.423541,"close":0.427565},{"date":"1996-11-26","open":0.427565,"high":0.44,"low":0.421735,"close":0.429878},{"date":"1996-11-27","open":0.431911,"high":0.442029,"low":0.429878,"close":0.436533},{"date":"1996-11-29","open":0.439959,"high":0.444099,"low":0.43456,"close":0.437243},{"date":"1996-12-02","open":0.424453,"high":0.434211,"low":0.421209,"close":0.42886},{"date":"1996-12-03","open":0.430878,"high":0.438951,"low":0.418307,"close":0.435614},{"date":"1996-12-04","open":0.432896,"high":0.44274,"low":0.426842,"close":0.433231},{"date":"1996-12-05","open":0.42886,"high":0.437309,"low":0.417,"close":0.426279},{"date":"1996-12-06","open":0.41998,"high":0.43047,"low":0.411234,"close":0.422065},{"date":"1996-12-09","open":0.426113,"high":0.429154,"low":0.410463,"close":0.416667},{"date":"1996-12-10","open":0.418699,"high":0.42638,"low":0.408774,"close":0.413724},{"date":"1996-12-11","open":0.408907,"high":0.421053,"low":0.408907,"close":0.413088},{"date":"1996-12-12","open":0.412955,"high":0.419223,"low":0.399198,"close":0.404472},{"date":"1996-12-13","open":0.408537,"high":0.412308,"low":0.397578,"close":0.402834},{"date":"1996-12-16","open":0.398,"high":0.407747,"low":0.387,"close":0.393293},{"date":"1996-12-17","open":0.404812,"high":0.418378,"low":0.395639,"close":0.399374},{"date":"1996-12-18","open":0.400621,"high":0.403727,"low":0.392821,"close":0.394033},{"date":"1996-12-19","open":0.393661,"high":0.408759,"low":0.389228,"close":0.402477},{"date":"1996-12-20","open":0.406883,"high":0.417445,"low":0.396761,"close":0.407867},{"date":"1996-12-23","open":0.409938,"high":0.415369,"low":0.400818,"close":0.402051},{"date":"1996-12-24","open":0.400818,"high":0.407867,"low":0.398773,"close":0.404541},{"date":"1996-12-26","open":0.407867,"high":0.42029,"low":0.400407,"close":0.408998},{"date":"1996-12-27","open":0.407669,"high":0.413088,"low":0.400402,"close":0.409786},{"date":"1996-12-30","open":0.408907,"high":0.413088,"low":0.39318,"close":0.39318},{"date":"1996-12-31","open":0.391174,"high":0.398773,"low":0.38014,"close":0.38634},{"date":"1997-01-02","open":0.395253,"high":0.418934,"low":0.386997,"close":0.400628},{"date":"1997-01-03","open":0.399374,"high":0.409139,"low":0.381579,"close":0.398099},{"date":"1997-01-06","open":0.39979,"high":0.425556,"low":0.38269,"close":0.402838},{"date":"1997-01-07","open":0.408052,"high":0.439294,"low":0.393494,"close":0.417629},{"date":"1997-01-08","open":0.423158,"high":0.444444,"low":0.408759,"close":0.433443},{"date":"1997-01-09","open":0.430131,"high":0.438865,"low":0.414737,"close":0.427497},{"date":"1997-01-10","open":0.421053,"high":0.445183,"low":0.416578,"close":0.42508},{"date":"1997-01-13","open":0.422386,"high":0.443709,"low":0.408659,"close":0.426551},{"date":"1997-01-14","open":0.428108,"high":0.435926,"low":0.417559,"close":0.429354},{"date":"1997-01-15","open":0.425743,"high":0.430464,"low":0.41056,"close":0.423542},{"date":"1997-01-16","open":0.422489,"high":0.427152,"low":0.40973,"close":0.41757},{"date":"1997-01-17","open":0.41258,"high":0.415778,"low":0.393562,"close":0.409234},{"date":"1997-01-20","open":0.411333,"high":0.422127,"low":0.395639,"close":0.407923},{"date":"1997-01-21","open":0.41056,"high":0.421687,"low":0.402763,"close":0.404888},{"date":"1997-01-22","open":0.403602,"high":0.413534,"low":0.398947,"close":0.410448},{"date":"1997-01-23","open":0.408316,"high":0.41974,"low":0.400211,"close":0.40973},{"date":"1997-01-24","open":0.411892,"high":0.421687,"low":0.408405,"close":0.419496},{"date":"1997-01-27","open":0.417306,"high":0.426979,"low":0.413755,"close":0.424749},{"date":"1997-01-28","open":0.426979,"high":0.431438,"low":0.419142,"close":0.424749},{"date":"1997-01-29","open":0.424142,"high":0.426357,"low":0.414581,"close":0.418122},{"date":"1997-01-30","open":0.416757,"high":0.42111,"low":0.414054,"close":0.418378},{"date":"1997-01-31","open":0.41258,"high":0.430704,"low":0.407368,"close":0.420829},{"date":"1997-02-03","open":0.419492,"high":0.420829,"low":0.406086,"close":0.411827},{"date":"1997-02-04","open":0.410526,"high":0.412632,"low":0.404812,"close":0.411333},{"date":"1997-02-05","open":0.410845,"high":0.424498,"low":0.397715,"close":0.405263},{"date":"1997-02-06","open":0.410042,"high":0.422954,"low":0.404984,"close":0.416051},{"date":"1997-02-07","open":0.421053,"high":0.423729,"low":0.409138,"close":0.415016},{"date":"1997-02-10","open":0.419187,"high":0.425443,"low":0.405651,"close":0.418462},{"date":"1997-02-11","open":0.414634,"high":0.428277,"low":0.408451,"close":0.415902},{"date":"1997-02-12","open":0.421268,"high":0.42638,"low":0.41498,"close":0.425076},{"date":"1997-02-13","open":0.422065,"high":0.427115,"low":0.41498,"close":0.42004},{"date":"1997-02-14","open":0.42004,"high":0.425641,"low":0.408451,"close":0.420513},{"date":"1997-02-18","open":0.416667,"high":0.428277,"low":0.406504,"close":0.423038},{"date":"1997-02-19","open":0.419223,"high":0.423868,"low":0.409687,"close":0.413863},{"date":"1997-02-20","open":0.412602,"high":0.413863,"low":0.389662,"close":0.402439},{"date":"1997-02-21","open":0.402439,"high":0.409786,"low":0.39839,"close":0.404858},{"date":"1997-02-24","open":0.404472,"high":0.418699,"low":0.385214,"close":0.398833},{"date":"1997-02-25","open":0.407588,"high":0.437008,"low":0.396917,"close":0.423892},{"date":"1997-02-26","open":0.43065,"high":0.444225,"low":0.410476,"close":0.433852},{"date":"1997-02-27","open":0.435122,"high":0.444225,"low":0.43065,"close":0.438976},{"date":"1997-02-28","open":0.439647,"high":0.439647,"low":0.415486,"close":0.419048},{"date":"1997-03-03","open":0.421002,"high":0.438409,"low":0.407649,"close":0.428571},{"date":"1997-03-04","open":0.43295,"high":0.446184,"low":0.419753,"close":0.43122},{"date":"1997-03-05","open":0.433171,"high":0.435122,"low":0.417383,"close":0.43065},{"date":"1997-03-06","open":0.433526,"high":0.439306,"low":0.422857,"close":0.434866},{"date":"1997-03-07","open":0.43744,"high":0.447139,"low":0.432381,"close":0.439072},{"date":"1997-03-10","open":0.44294,"high":0.448444,"low":0.439306,"close":0.44358},{"date":"1997-03-11","open":0.444229,"high":0.448109,"low":0.42115,"close":0.433396},{"date":"1997-03-12","open":0.43621,"high":0.452314,"low":0.418858,"close":0.441882},{"date":"1997-03-13","open":0.454044,"high":0.462114,"low":0.440257,"close":0.451824},{"date":"1997-03-14","open":0.45056,"high":0.451824,"low":0.419297,"close":0.439047},{"date":"1997-03-17","open":0.442486,"high":0.45056,"low":0.420251,"close":0.433724},{"date":"1997-03-18","open":0.432796,"high":0.449907,"low":0.427419,"close":0.448659},{"date":"1997-03-19","open":0.45572,"high":0.460685,"low":0.446056,"close":0.453965},{"date":"1997-03-20","open":0.452142,"high":0.465856,"low":0.441523,"close":0.458372},{"date":"1997-03-21","open":0.458372,"high":0.470255,"low":0.458372,"close":0.465291},{"date":"1997-03-24","open":0.465856,"high":0.468485,"low":0.456401,"close":0.463985},{"date":"1997-03-25","open":0.460685,"high":0.463256,"low":0.443327,"close":0.450509},{"date":"1997-03-26","open":0.44761,"high":0.45572,"low":0.432264,"close":0.442652},{"date":"1997-03-27","open":0.438503,"high":0.458256,"low":0.419786,"close":0.446197},{"date":"1997-03-31","open":0.446211,"high":0.467118,"low":0.430309,"close":0.445402},{"date":"1997-04-01","open":0.441883,"high":0.451644,"low":0.43619,"close":0.441261},{"date":"1997-04-02","open":0.440613,"high":0.446686,"low":0.430856,"close":0.442529},{"date":"1997-04-03","open":0.44,"high":0.446686,"low":0.432483,"close":0.4375},{"date":"1997-04-04","open":0.435606,"high":0.442857,"low":0.421832,"close":0.430157},{"date":"1997-04-07","open":0.426199,"high":0.435065,"low":0.421632,"close":0.429228},{"date":"1997-04-08","open":0.428967,"high":0.450425,"low":0.424354,"close":0.444963},{"date":"1997-04-09","open":0.446828,"high":0.45122,"low":0.434743,"close":0.444963},{"date":"1997-04-10","open":0.44,"high":0.454981,"low":0.432657,"close":0.446648},{"date":"1997-04-11","open":0.447318,"high":0.463583,"low":0.440613,"close":0.446169},{"date":"1997-04-14","open":0.448141,"high":0.465,"low":0.440976,"close":0.450732},{"date":"1997-04-15","open":0.451644,"high":0.459381,"low":0.437441,"close":0.448536},{"date":"1997-04-16","open":0.447917,"high":0.453065,"low":0.434986,"close":0.436857},{"date":"1997-04-17","open":0.438086,"high":0.447947,"low":0.429767,"close":0.437441},{"date":"1997-04-18","open":0.437441,"high":0.450528,"low":0.437441,"close":0.449234},{"date":"1997-04-21","open":0.451644,"high":0.461007,"low":0.444874,"close":0.450732},{"date":"1997-04-22","open":0.450732,"high":0.460852,"low":0.436782,"close":0.442529},{"date":"1997-04-23","open":0.442857,"high":0.457447,"low":0.438746,"close":0.451644},{"date":"1997-04-24","open":0.446686,"high":0.451644,"low":0.43619,"close":0.43744},{"date":"1997-04-25","open":0.441883,"high":0.453386,"low":0.43171,"close":0.443572},{"date":"1997-04-28","open":0.441609,"high":0.45633,"low":0.431034,"close":0.446809},{"date":"1997-04-29","open":0.447947,"high":0.449234,"low":0.428975,"close":0.434619},{"date":"1997-04-30","open":0.434619,"high":0.446849,"low":0.4,"close":0.416889},{"date":"1997-05-01","open":0.417337,"high":0.429353,"low":0.412234,"close":0.422043},{"date":"1997-05-02","open":0.417553,"high":0.419326,"low":0.400171,"close":0.417108},{"date":"1997-05-05","open":0.419326,"high":0.422872,"low":0.3875,"close":0.395155},{"date":"1997-05-06","open":0.396465,"high":0.413043,"low":0.393098,"close":0.40811},{"date":"1997-05-07","open":0.408041,"high":0.41415,"low":0.396435,"close":0.39983},{"date":"1997-05-08","open":0.401528,"high":0.415959,"low":0.395155,"close":0.411318},{"date":"1997-05-09","open":0.409933,"high":0.415529,"low":0.401173,"close":0.407939},{"date":"1997-05-12","open":0.407095,"high":0.421677,"low":0.397362,"close":0.416457},{"date":"1997-05-13","open":0.419815,"high":0.42591,"low":0.401496,"close":0.419815},{"date":"1997-05-14","open":0.419382,"high":0.424242,"low":0.411184,"close":0.421495},{"date":"1997-05-15","open":0.420875,"high":0.430144,"low":0.41604,"close":0.426532},{"date":"1997-05-16","open":0.427609,"high":0.433447,"low":0.417085,"close":0.42275},{"date":"1997-05-19","open":0.42337,"high":0.43234,"low":0.420608,"close":0.43234},{"date":"1997-05-20","open":0.42,"high":0.423333,"low":0.40417,"close":0.414694},{"date":"1997-05-21","open":0.4064,"high":0.42394,"low":0.3984,"close":0.414594},{"date":"1997-05-22","open":0.416252,"high":0.423174,"low":0.406948,"close":0.412303},{"date":"1997-05-23","open":0.416667,"high":0.419382,"low":0.412303,"close":0.418333},{"date":"1997-05-27","open":0.415825,"high":0.423986,"low":0.41,"close":0.41604},{"date":"1997-05-28","open":0.415,"high":0.419382,"low":0.410256,"close":0.416667},{"date":"1997-05-29","open":0.416667,"high":0.421667,"low":0.410256,"close":0.416252},{"date":"1997-05-30","open":0.417711,"high":0.41876,"low":0.401945,"close":0.413965},{"date":"1997-06-02","open":0.412201,"high":0.420445,"low":0.396497,"close":0.405774},{"date":"1997-06-03","open":0.421227,"high":0.430348,"low":0.405427,"close":0.412},{"date":"1997-06-04","open":0.411576,"high":0.41881,"low":0.4,"close":0.405831},{"date":"1997-06-05","open":0.403591,"high":0.407843,"low":0.390447,"close":0.396777},{"date":"1997-06-06","open":0.391138,"high":0.402308,"low":0.383171,"close":0.396513},{"date":"1997-06-09","open":0.398638,"high":0.405653,"low":0.396369,"close":0.404417},{"date":"1997-06-10","open":0.405941,"high":0.407181,"low":0.393825,"close":0.396513},{"date":"1997-06-11","open":0.391074,"high":0.401991,"low":0.389561,"close":0.397416},{"date":"1997-06-12","open":0.395331,"high":0.402894,"low":0.392938,"close":0.395943},{"date":"1997-06-13","open":0.397446,"high":0.402861,"low":0.394482,"close":0.398356},{"date":"1997-06-16","open":0.396296,"high":0.416983,"low":0.390796,"close":0.414523},{"date":"1997-06-17","open":0.416604,"high":0.42628,"low":0.414157,"close":0.420575},{"date":"1997-06-18","open":0.416036,"high":0.418499,"low":0.412651,"close":0.416036},{"date":"1997-06-19","open":0.416036,"high":0.418499,"low":0.40683,"close":0.409226},{"date":"1997-06-20","open":0.410714,"high":0.42003,"low":0.406504,"close":0.41909},{"date":"1997-06-23","open":0.418291,"high":0.430322,"low":0.402963,"close":0.416539},{"date":"1997-06-24","open":0.412434,"high":0.431766,"low":0.410917,"close":0.425743},{"date":"1997-06-25","open":0.425743,"high":0.441315,"low":0.405283,"close":0.414134},{"date":"1997-06-26","open":0.41864,"high":0.435459,"low":0.40702,"close":0.420489},{"date":"1997-06-27","open":0.412202,"high":0.414798,"low":0.398101,"close":0.39956},{"date":"1997-06-30","open":0.404692,"high":0.426205,"low":0.398831,"close":0.42406},{"date":"1997-07-01","open":0.426526,"high":0.428033,"low":0.405797,"close":0.414045},{"date":"1997-07-02","open":0.416605,"high":0.423417,"low":0.405797,"close":0.418182},{"date":"1997-07-03","open":0.419986,"high":0.429399,"low":0.4134,"close":0.422747},{"date":"1997-07-07","open":0.41205,"high":0.430416,"low":0.402069,"close":0.420072},{"date":"1997-07-08","open":0.416251,"high":0.42147,"low":0.4134,"close":0.418221},{"date":"1997-07-09","open":0.419842,"high":0.42341,"low":0.391366,"close":0.403458},{"date":"1997-07-10","open":0.409682,"high":0.434018,"low":0.40762,"close":0.424727},{"date":"1997-07-11","open":0.4292,"high":0.434336,"low":0.421356,"close":0.427951},{"date":"1997-07-14","open":0.429399,"high":0.433455,"low":0.421316,"close":0.425608},{"date":"1997-07-15","open":0.425,"high":0.429395,"low":0.409825,"close":0.418246},{"date":"1997-07-16","open":0.417544,"high":0.423729,"low":0.413529,"close":0.417483},{"date":"1997-07-17","open":0.417659,"high":0.424911,"low":0.413165,"close":0.414566},{"date":"1997-07-18","open":0.411352,"high":0.414617,"low":0.398756,"close":0.407692},{"date":"1997-07-21","open":0.407719,"high":0.427547,"low":0.405311,"close":0.426628},{"date":"1997-07-22","open":0.42724,"high":0.432568,"low":0.410987,"close":0.41922},{"date":"1997-07-23","open":0.419916,"high":0.437765,"low":0.412953,"close":0.426667},{"date":"1997-07-24","open":0.430877,"high":0.435789,"low":0.412688,"close":0.421736},{"date":"1997-07-25","open":0.424949,"high":0.442769,"low":0.416667,"close":0.436562},{"date":"1997-07-28","open":0.4366,"high":0.449036,"low":0.428668,"close":0.436821},{"date":"1997-07-29","open":0.431727,"high":0.433266,"low":0.404793,"close":0.407383},{"date":"1997-07-30","open":0.409326,"high":0.413299,"low":0.395334,"close":0.397856},{"date":"1997-07-31","open":0.394472,"high":0.397105,"low":0.386041,"close":0.386757},{"date":"1997-08-01","open":0.386757,"high":0.39557,"low":0.373762,"close":0.383794},{"date":"1997-08-04","open":0.38539,"high":0.40291,"low":0.383219,"close":0.398359},{"date":"1997-08-05","open":0.400635,"high":0.402036,"low":0.392317,"close":0.395334},{"date":"1997-08-06","open":0.392947,"high":0.411425,"low":0.39207,"close":0.409994},{"date":"1997-08-07","open":0.411125,"high":0.424837,"low":0.402804,"close":0.411154},{"date":"1997-08-08","open":0.412459,"high":0.417546,"low":0.385797,"close":0.406579},{"date":"1997-08-11","open":0.408701,"high":0.411531,"low":0.396473,"close":0.403268},{"date":"1997-08-12","open":0.399355,"high":0.417502,"low":0.383773,"close":0.400134},{"date":"1997-08-13","open":0.405333,"high":0.414,"low":0.391333,"close":0.409031},{"date":"1997-08-14","open":0.40846,"high":0.41255,"low":0.38145,"close":0.396678},{"date":"1997-08-15","open":0.390228,"high":0.401744,"low":0.381674,"close":0.387011},{"date":"1997-08-18","open":0.389369,"high":0.399199,"low":0.381579,"close":0.392221},{"date":"1997-08-19","open":0.391475,"high":0.409433,"low":0.38151,"close":0.400268},{"date":"1997-08-20","open":0.394338,"high":0.415671,"low":0.394079,"close":0.410868},{"date":"1997-08-21","open":0.41029,"high":0.423234,"low":0.400396,"close":0.4148},{"date":"1997-08-22","open":0.409836,"high":0.427567,"low":0.398224,"close":0.41285},{"date":"1997-08-25","open":0.412005,"high":0.422497,"low":0.403769,"close":0.418319},{"date":"1997-08-26","open":0.418269,"high":0.430468,"low":0.407382,"close":0.419986},{"date":"1997-08-27","open":0.418067,"high":0.432143,"low":0.400953,"close":0.410555},{"date":"1997-08-28","open":0.407433,"high":0.422082,"low":0.40178,"close":0.411234},{"date":"1997-08-29","open":0.408304,"high":0.419831,"low":0.405536,"close":0.415439},{"date":"1997-09-02","open":0.420351,"high":0.441321,"low":0.403237,"close":0.424324},{"date":"1997-09-03","open":0.411148,"high":0.43322,"low":0.410492,"close":0.422},{"date":"1997-09-04","open":0.421333,"high":0.430862,"low":0.40631,"close":0.412224},{"date":"1997-09-05","open":0.411269,"high":0.419987,"low":0.396021,"close":0.40724},{"date":"1997-09-08","open":0.413548,"high":0.414194,"low":0.394261,"close":0.399375},{"date":"1997-09-09","open":0.401378,"high":0.413333,"low":0.396875,"close":0.404777},{"date":"1997-09-10","open":0.404282,"high":0.416984,"low":0.390625,"close":0.394588},{"date":"1997-09-11","open":0.401155,"high":0.41422,"low":0.390398,"close":0.401137},{"date":"1997-09-12","open":0.401899,"high":0.411392,"low":0.37851,"close":0.396806},{"date":"1997-09-15","open":0.39742,"high":0.407384,"low":0.386861,"close":0.398623},{"date":"1997-09-16","open":0.402492,"high":0.406758,"low":0.386919,"close":0.397628},{"date":"1997-09-17","open":0.395421,"high":0.399752,"low":0.382477,"close":0.386447},{"date":"1997-09-18","open":0.387333,"high":0.39742,"low":0.381212,"close":0.386879},{"date":"1997-09-19","open":0.389026,"high":0.399377,"low":0.384615,"close":0.394916},{"date":"1997-09-22","open":0.394183,"high":0.402864,"low":0.388957,"close":0.395306},{"date":"1997-09-23","open":0.392593,"high":0.406509,"low":0.37963,"close":0.389169},{"date":"1997-09-24","open":0.395674,"high":0.402581,"low":0.38215,"close":0.393432},{"date":"1997-09-25","open":0.392169,"high":0.396021,"low":0.379048,"close":0.382259},{"date":"1997-09-26","open":0.385751,"high":0.389602,"low":0.378941,"close":0.381313},{"date":"1997-09-29","open":0.383397,"high":0.394737,"low":0.378683,"close":0.391555},{"date":"1997-09-30","open":0.392926,"high":0.412475,"low":0.391388,"close":0.405046},{"date":"1997-10-01","open":0.410667,"high":0.415882,"low":0.405567,"close":0.41012},{"date":"1997-10-02","open":0.407333,"high":0.414209,"low":0.399212,"close":0.404074},{"date":"1997-10-03","open":0.400645,"high":0.405088,"low":0.392903,"close":0.400389},{"date":"1997-10-06","open":0.393997,"high":0.401687,"low":0.387937,"close":0.394737},{"date":"1997-10-07","open":0.391528,"high":0.410547,"low":0.390886,"close":0.40519},{"date":"1997-10-08","open":0.407333,"high":0.417635,"low":0.394141,"close":0.399333},{"date":"1997-10-09","open":0.395458,"high":0.402965,"low":0.386438,"close":0.393191},{"date":"1997-10-10","open":0.390667,"high":0.401606,"low":0.383706,"close":0.397342},{"date":"1997-10-13","open":0.397078,"high":0.407458,"low":0.394422,"close":0.400404},{"date":"1997-10-14","open":0.404826,"high":0.410048,"low":0.39826,"close":0.402414},{"date":"1997-10-15","open":0.398929,"high":0.411725,"low":0.392363,"close":0.400799},{"date":"1997-10-16","open":0.401585,"high":0.416385,"low":0.381699,"close":0.399866},{"date":"1997-10-17","open":0.401356,"high":0.408654,"low":0.381561,"close":0.396162},{"date":"1997-10-20","open":0.396162,"high":0.410702,"low":0.385085,"close":0.400678},{"date":"1997-10-21","open":0.393333,"high":0.403756,"low":0.384115,"close":0.395655},{"date":"1997-10-22","open":0.396846,"high":0.400658,"low":0.382772,"close":0.387982},{"date":"1997-10-23","open":0.386989,"high":0.395708,"low":0.370298,"close":0.388446},{"date":"1997-10-24","open":0.390276,"high":0.402167,"low":0.366427,"close":0.379426},{"date":"1997-10-27","open":0.380054,"high":0.443338,"low":0.345845,"close":0.409473},{"date":"1997-10-28","open":0.385377,"high":0.445378,"low":0.333113,"close":0.383234},{"date":"1997-10-29","open":0.380701,"high":0.401612,"low":0.370466,"close":0.379672},{"date":"1997-10-30","open":0.376074,"high":0.404524,"low":0.361959,"close":0.372108},{"date":"1997-10-31","open":0.376673,"high":0.389941,"low":0.36048,"close":0.370159},{"date":"1997-11-03","open":0.38125,"high":0.38558,"low":0.360192,"close":0.3638},{"date":"1997-11-04","open":0.371077,"high":0.373538,"low":0.357015,"close":0.368389},{"date":"1997-11-05","open":0.374154,"high":0.380625,"low":0.36535,"close":0.366911},{"date":"1997-11-06","open":0.362266,"high":0.37281,"low":0.349013,"close":0.357766},{"date":"1997-11-07","open":0.361244,"high":0.372164,"low":0.352246,"close":0.364734},{"date":"1997-11-10","open":0.366807,"high":0.371618,"low":0.360617,"close":0.364833},{"date":"1997-11-11","open":0.368358,"high":0.377939,"low":0.367164,"close":0.371549},{"date":"1997-11-12","open":0.372727,"high":0.389397,"low":0.369212,"close":0.384896},{"date":"1997-11-13","open":0.392,"high":0.406566,"low":0.388105,"close":0.395062},{"date":"1997-11-14","open":0.398769,"high":0.406654,"low":0.393313,"close":0.404923},{"date":"1997-11-17","open":0.40036,"high":0.41148,"low":0.395224,"close":0.397843},{"date":"1997-11-18","open":0.395003,"high":0.39988,"low":0.384207,"close":0.391148},{"date":"1997-11-19","open":0.385071,"high":0.397612,"low":0.369565,"close":0.381312},{"date":"1997-11-20","open":0.383324,"high":0.387377,"low":0.376424,"close":0.383199},{"date":"1997-11-21","open":0.385854,"high":0.390116,"low":0.379667,"close":0.38466},{"date":"1997-11-24","open":0.383768,"high":0.391127,"low":0.380787,"close":0.383362},{"date":"1997-11-25","open":0.386047,"high":0.395514,"low":0.382029,"close":0.388332},{"date":"1997-11-26","open":0.391868,"high":0.39833,"low":0.390588,"close":0.396541},{"date":"1997-11-28","open":0.399405,"high":0.405178,"low":0.393026,"close":0.402167},{"date":"1997-12-01","open":0.403245,"high":0.409255,"low":0.367291,"close":0.38066},{"date":"1997-12-02","open":0.382848,"high":0.38764,"low":0.365405,"close":0.373282},{"date":"1997-12-03","open":0.375,"high":0.380634,"low":0.361217,"close":0.377704},{"date":"1997-12-04","open":0.381828,"high":0.384013,"low":0.373274,"close":0.380423},{"date":"1997-12-05","open":0.378424,"high":0.383539,"low":0.366594,"close":0.376172},{"date":"1997-12-08","open":0.377692,"high":0.383408,"low":0.368305,"close":0.375768},{"date":"1997-12-09","open":0.376254,"high":0.382702,"low":0.367075,"close":0.375703},{"date":"1997-12-10","open":0.372527,"high":0.382169,"low":0.369395,"close":0.379096},{"date":"1997-12-11","open":0.376411,"high":0.392375,"low":0.367381,"close":0.384928},{"date":"1997-12-12","open":0.385326,"high":0.397059,"low":0.381776,"close":0.38993},{"date":"1997-12-15","open":0.392145,"high":0.402696,"low":0.372976,"close":0.384184},{"date":"1997-12-16","open":0.390449,"high":0.414591,"low":0.377316,"close":0.397308},{"date":"1997-12-17","open":0.399883,"high":0.420762,"low":0.384083,"close":0.398806},{"date":"1997-12-18","open":0.397977,"high":0.40743,"low":0.387021,"close":0.395321},{"date":"1997-12-19","open":0.397686,"high":0.419603,"low":0.383686,"close":0.395821},{"date":"1997-12-22","open":0.389666,"high":0.40625,"low":0.384102,"close":0.388142},{"date":"1997-12-23","open":0.39072,"high":0.416125,"low":0.376679,"close":0.402859},{"date":"1997-12-24","open":0.411803,"high":0.419696,"low":0.39433,"close":0.400776},{"date":"1997-12-26","open":0.402471,"high":0.408973,"low":0.397049,"close":0.403091},{"date":"1997-12-29","open":0.404215,"high":0.420984,"low":0.399114,"close":0.407742},{"date":"1997-12-30","open":0.381235,"high":0.397612,"low":0.373473,"close":0.386191},{"date":"1997-12-31","open":0.386471,"high":0.390995,"low":0.379977,"close":0.389218},{"date":"1998-01-02","open":0.386926,"high":0.392052,"low":0.378141,"close":0.384525},{"date":"1998-01-05","open":0.388759,"high":0.389344,"low":0.375723,"close":0.383102},{"date":"1998-01-06","open":0.382854,"high":0.392941,"low":0.374497,"close":0.384882},{"date":"1998-01-07","open":0.380679,"high":0.392249,"low":0.374216,"close":0.389801},{"date":"1998-01-08","open":0.392353,"high":0.396684,"low":0.374568,"close":0.380372},{"date":"1998-01-09","open":0.380952,"high":0.396022,"low":0.36584,"close":0.380155},{"date":"1998-01-12","open":0.376202,"high":0.403905,"low":0.367587,"close":0.386604},{"date":"1998-01-13","open":0.387002,"high":0.389412,"low":0.368693,"close":0.379032},{"date":"1998-01-14","open":0.379667,"high":0.387624,"low":0.373211,"close":0.379014},{"date":"1998-01-15","open":0.379587,"high":0.387209,"low":0.37357,"close":0.383199},{"date":"1998-01-16","open":0.380898,"high":0.387579,"low":0.376836,"close":0.381197},{"date":"1998-01-20","open":0.374219,"high":0.397385,"low":0.356602,"close":0.37785},{"date":"1998-01-21","open":0.376445,"high":0.389266,"low":0.365479,"close":0.372732},{"date":"1998-01-22","open":0.369002,"high":0.376398,"low":0.361632,"close":0.370556},{"date":"1998-01-23","open":0.371667,"high":0.379174,"low":0.356709,"close":0.363737},{"date":"1998-01-26","open":0.365,"high":0.371975,"low":0.351217,"close":0.359331},{"date":"1998-01-27","open":0.362723,"high":0.381061,"low":0.359401,"close":0.372371},{"date":"1998-01-28","open":0.371332,"high":0.384878,"low":0.362335,"close":0.373208},{"date":"1998-01-29","open":0.373827,"high":0.38573,"low":0.358561,"close":0.372222},{"date":"1998-01-30","open":0.371745,"high":0.381327,"low":0.360174,"close":0.369299},{"date":"1998-02-02","open":0.374314,"high":0.375824,"low":0.361186,"close":0.366577},{"date":"1998-02-03","open":0.366342,"high":0.382241,"low":0.362319,"close":0.376142},{"date":"1998-02-04","open":0.37453,"high":0.392508,"low":0.373455,"close":0.387568},{"date":"1998-02-05","open":0.389995,"high":0.393222,"low":0.372756,"close":0.3808},{"date":"1998-02-06","open":0.377895,"high":0.382166,"low":0.369351,"close":0.379693},{"date":"1998-02-09","open":0.38055,"high":0.396476,"low":0.372756,"close":0.382289},{"date":"1998-02-10","open":0.385899,"high":0.392178,"low":0.384202,"close":0.388229},{"date":"1998-02-11","open":0.38961,"high":0.397132,"low":0.386364,"close":0.394926},{"date":"1998-02-12","open":0.393073,"high":0.412742,"low":0.38671,"close":0.408219},{"date":"1998-02-13","open":0.400985,"high":0.406593,"low":0.395526,"close":0.403288},{"date":"1998-02-17","open":0.402386,"high":0.408052,"low":0.394471,"close":0.397443},{"date":"1998-02-18","open":0.401393,"high":0.410146,"low":0.392198,"close":0.399578},{"date":"1998-02-19","open":0.401483,"high":0.40973,"low":0.390346,"close":0.405594},{"date":"1998-02-20","open":0.399894,"high":0.405029,"low":0.387927,"close":0.397895},{"date":"1998-02-23","open":0.402413,"high":0.407623,"low":0.393861,"close":0.404199},{"date":"1998-02-24","open":0.409759,"high":0.4208,"low":0.405972,"close":0.415426},{"date":"1998-02-25","open":0.417895,"high":0.421191,"low":0.406266,"close":0.411065},{"date":"1998-02-26","open":0.410031,"high":0.413236,"low":0.396516,"close":0.408407},{"date":"1998-02-27","open":0.408736,"high":0.413249,"low":0.397211,"close":0.399379},{"date":"1998-03-02","open":0.403527,"high":0.408195,"low":0.393401,"close":0.401542},{"date":"1998-03-03","open":0.394937,"high":0.413422,"low":0.387338,"close":0.403097},{"date":"1998-03-04","open":0.400494,"high":0.405783,"low":0.392596,"close":0.401293},{"date":"1998-03-05","open":0.401705,"high":0.425217,"low":0.4005,"close":0.412658},{"date":"1998-03-06","open":0.420999,"high":0.426105,"low":0.411095,"close":0.414683},{"date":"1998-03-09","open":0.415552,"high":0.432191,"low":0.410269,"close":0.422222},{"date":"1998-03-10","open":0.426398,"high":0.430762,"low":0.414384,"close":0.419132},{"date":"1998-03-11","open":0.420354,"high":0.428004,"low":0.409598,"close":0.411537},{"date":"1998-03-12","open":0.412077,"high":0.417353,"low":0.404084,"close":0.407531},{"date":"1998-03-13","open":0.402824,"high":0.406324,"low":0.392048,"close":0.399627},{"date":"1998-03-16","open":0.398978,"high":0.400932,"low":0.390964,"close":0.39907},{"date":"1998-03-17","open":0.402791,"high":0.404951,"low":0.388762,"close":0.398976},{"date":"1998-03-18","open":0.399536,"high":0.404605,"low":0.386102,"close":0.396624},{"date":"1998-03-19","open":0.396156,"high":0.39868,"low":0.386079,"close":0.394181},{"date":"1998-03-20","open":0.393358,"high":0.398959,"low":0.386342,"close":0.392102},{"date":"1998-03-23","open":0.387919,"high":0.398273,"low":0.387919,"close":0.393911},{"date":"1998-03-24","open":0.392857,"high":0.401429,"low":0.381768,"close":0.391082},{"date":"1998-03-25","open":0.385531,"high":0.397273,"low":0.369427,"close":0.383581},{"date":"1998-03-26","open":0.384045,"high":0.390756,"low":0.379659,"close":0.382557},{"date":"1998-03-27","open":0.381935,"high":0.38497,"low":0.370756,"close":0.379562},{"date":"1998-03-30","open":0.380146,"high":0.387736,"low":0.379279,"close":0.38578},{"date":"1998-03-31","open":0.387082,"high":0.396322,"low":0.377409,"close":0.385},{"date":"1998-04-01","open":0.385,"high":0.390533,"low":0.375612,"close":0.382865},{"date":"1998-04-02","open":0.38465,"high":0.389869,"low":0.37751,"close":0.381188},{"date":"1998-04-03","open":0.388332,"high":0.392434,"low":0.380483,"close":0.389469},{"date":"1998-04-06","open":0.389769,"high":0.39387,"low":0.369789,"close":0.377281},{"date":"1998-04-07","open":0.385359,"high":0.399906,"low":0.380256,"close":0.394038},{"date":"1998-04-08","open":0.39234,"high":0.4,"low":0.3849,"close":0.392554},{"date":"1998-04-09","open":0.400941,"high":0.402261,"low":0.391527,"close":0.396536},{"date":"1998-04-13","open":0.396527,"high":0.404436,"low":0.395501,"close":0.400846},{"date":"1998-04-14","open":0.402062,"high":0.422768,"low":0.40028,"close":0.417805},{"date":"1998-04-15","open":0.417057,"high":0.422986,"low":0.403307,"close":0.413444},{"date":"1998-04-16","open":0.414477,"high":0.421868,"low":0.402029,"close":0.406308},{"date":"1998-04-17","open":0.408163,"high":0.416432,"low":0.403989,"close":0.415651},{"date":"1998-04-20","open":0.415262,"high":0.430792,"low":0.407303,"close":0.416946},{"date":"1998-04-21","open":0.413188,"high":0.423263,"low":0.407495,"close":0.416428},{"date":"1998-04-22","open":0.413333,"high":0.419061,"low":0.411876,"close":0.416428},{"date":"1998-04-23","open":0.414822,"high":0.4209,"low":0.401605,"close":0.40588},{"date":"1998-04-24","open":0.405983,"high":0.416788,"low":0.388577,"close":0.40221},{"date":"1998-04-27","open":0.396145,"high":0.410697,"low":0.391013,"close":0.401361},{"date":"1998-04-28","open":0.401446,"high":0.410206,"low":0.392788,"close":0.400098},{"date":"1998-04-29","open":0.397964,"high":0.402825,"low":0.376818,"close":0.388469},{"date":"1998-04-30","open":0.385581,"high":0.395522,"low":0.376481,"close":0.386166},{"date":"1998-05-01","open":0.388182,"high":0.394275,"low":0.372052,"close":0.378306},{"date":"1998-05-04","open":0.376,"high":0.387184,"low":0.372956,"close":0.382671},{"date":"1998-05-05","open":0.388864,"high":0.397388,"low":0.379575,"close":0.387126},{"date":"1998-05-06","open":0.389274,"high":0.398496,"low":0.382204,"close":0.384651},{"date":"1998-05-07","open":0.38331,"high":0.395142,"low":0.377333,"close":0.393657},{"date":"1998-05-08","open":0.396058,"high":0.402857,"low":0.383769,"close":0.396235},{"date":"1998-05-11","open":0.394123,"high":0.401882,"low":0.391002,"close":0.398503},{"date":"1998-05-12","open":0.403819,"high":0.41284,"low":0.392566,"close":0.399545},{"date":"1998-05-13","open":0.398823,"high":0.411577,"low":0.387467,"close":0.400355},{"date":"1998-05-14","open":0.398936,"high":0.413981,"low":0.392483,"close":0.407491},{"date":"1998-05-15","open":0.407391,"high":0.421053,"low":0.40251,"close":0.414825},{"date":"1998-05-18","open":0.409338,"high":0.417125,"low":0.404332,"close":0.410698},{"date":"1998-05-19","open":0.408743,"high":0.417125,"low":0.386237,"close":0.396235},{"date":"1998-05-20","open":0.396687,"high":0.402729,"low":0.386889,"close":0.392031},{"date":"1998-05-21","open":0.392888,"high":0.408992,"low":0.392216,"close":0.403387},{"date":"1998-05-22","open":0.408494,"high":0.410245,"low":0.393978,"close":0.401127},{"date":"1998-05-26","open":0.407632,"high":0.414828,"low":0.385376,"close":0.394366},{"date":"1998-05-27","open":0.391958,"high":0.415684,"low":0.386655,"close":0.404826},{"date":"1998-05-28","open":0.407754,"high":0.417533,"low":0.389823,"close":0.401739},{"date":"1998-05-29","open":0.405464,"high":0.407729,"low":0.383459,"close":0.396292},{"date":"1998-06-01","open":0.400172,"high":0.40621,"low":0.38245,"close":0.392991},{"date":"1998-06-02","open":0.39134,"high":0.400754,"low":0.38825,"close":0.392798},{"date":"1998-06-03","open":0.393402,"high":0.399749,"low":0.380913,"close":0.386175},{"date":"1998-06-04","open":0.386656,"high":0.406664,"low":0.375814,"close":0.387839},{"date":"1998-06-05","open":0.391304,"high":0.397867,"low":0.37011,"close":0.377595},{"date":"1998-06-08","open":0.377543,"high":0.388,"low":0.37165,"close":0.378326},{"date":"1998-06-09","open":0.386,"high":0.395022,"low":0.374365,"close":0.378717},{"date":"1998-06-10","open":0.377152,"high":0.392435,"low":0.361887,"close":0.378741},{"date":"1998-06-11","open":0.380715,"high":0.393663,"low":0.369916,"close":0.389307},{"date":"1998-06-12","open":0.384038,"high":0.397431,"low":0.382075,"close":0.387199},{"date":"1998-06-15","open":0.384924,"high":0.401969,"low":0.370239,"close":0.38537},{"date":"1998-06-16","open":0.390612,"high":0.410081,"low":0.379045,"close":0.395205},{"date":"1998-06-17","open":0.393212,"high":0.409393,"low":0.386336,"close":0.396096},{"date":"1998-06-18","open":0.395586,"high":0.403886,"low":0.387279,"close":0.39373},{"date":"1998-06-19","open":0.395663,"high":0.414727,"low":0.391358,"close":0.402587},{"date":"1998-06-22","open":0.399336,"high":0.406879,"low":0.388912,"close":0.390274},{"date":"1998-06-23","open":0.392915,"high":0.40443,"low":0.384924,"close":0.39742},{"date":"1998-06-24","open":0.400325,"high":0.412901,"low":0.390273,"close":0.403382},{"date":"1998-06-25","open":0.403939,"high":0.41804,"low":0.396552,"close":0.411353},{"date":"1998-06-26","open":0.411838,"high":0.420638,"low":0.405714,"close":0.408121},{"date":"1998-06-29","open":0.409796,"high":0.431219,"low":0.403063,"close":0.417778},{"date":"1998-06-30","open":0.425497,"high":0.432165,"low":0.407633,"close":0.41732},{"date":"1998-07-01","open":0.416565,"high":0.417783,"low":0.395395,"close":0.4032},{"date":"1998-07-02","open":0.397042,"high":0.409474,"low":0.390814,"close":0.40135},{"date":"1998-07-06","open":0.397951,"high":0.404752,"low":0.384233,"close":0.390739},{"date":"1998-07-07","open":0.392939,"high":0.411906,"low":0.388253,"close":0.403564},{"date":"1998-07-08","open":0.402909,"high":0.412043,"low":0.395143,"close":0.408028},{"date":"1998-07-09","open":0.406129,"high":0.427994,"low":0.399923,"close":0.421306},{"date":"1998-07-10","open":0.422907,"high":0.442332,"low":0.42,"close":0.428514},{"date":"1998-07-13","open":0.430517,"high":0.440935,"low":0.422985,"close":0.426688},{"date":"1998-07-14","open":0.4296,"high":0.444,"low":0.408,"close":0.425663},{"date":"1998-07-15","open":0.42918,"high":0.432276,"low":0.418862,"close":0.424266},{"date":"1998-07-16","open":0.426191,"high":0.445437,"low":0.418578,"close":0.438073},{"date":"1998-07-17","open":0.439602,"high":0.444998,"low":0.42729,"close":0.437595},{"date":"1998-07-20","open":0.437595,"high":0.444745,"low":0.425253,"close":0.435956},{"date":"1998-07-21","open":0.436454,"high":0.447913,"low":0.422642,"close":0.433601},{"date":"1998-07-22","open":0.428679,"high":0.442686,"low":0.41557,"close":0.429504},{"date":"1998-07-23","open":0.426154,"high":0.458009,"low":0.406923,"close":0.431309},{"date":"1998-07-24","open":0.433429,"high":0.44806,"low":0.424082,"close":0.437141},{"date":"1998-07-27","open":0.434675,"high":0.441774,"low":0.4172,"close":0.428055},{"date":"1998-07-28","open":0.426309,"high":0.436579,"low":0.407013,"close":0.431429},{"date":"1998-07-29","open":0.43107,"high":0.457656,"low":0.407407,"close":0.426291},{"date":"1998-07-30","open":0.427917,"high":0.450503,"low":0.411908,"close":0.433183},{"date":"1998-07-31","open":0.436044,"high":0.45122,"low":0.42101,"close":0.439983},{"date":"1998-08-03","open":0.434873,"high":0.445389,"low":0.418367,"close":0.431331},{"date":"1998-08-04","open":0.431323,"high":0.474288,"low":0.405924,"close":0.438486},{"date":"1998-08-05","open":0.426567,"high":0.47018,"low":0.417688,"close":0.451398},{"date":"1998-08-06","open":0.456029,"high":0.485494,"low":0.422737,"close":0.454043},{"date":"1998-08-07","open":0.451545,"high":0.457021,"low":0.415595,"close":0.435035},{"date":"1998-08-10","open":0.432421,"high":0.453617,"low":0.42403,"close":0.439565},{"date":"1998-08-11","open":0.43828,"high":0.471133,"low":0.427971,"close":0.450401},{"date":"1998-08-12","open":0.459064,"high":0.468683,"low":0.440685,"close":0.461991},{"date":"1998-08-13","open":0.464331,"high":0.477263,"low":0.448348,"close":0.450799},{"date":"1998-08-14","open":0.458843,"high":0.484285,"low":0.430316,"close":0.457143},{"date":"1998-08-17","open":0.459567,"high":0.471556,"low":0.439845,"close":0.454033},{"date":"1998-08-18","open":0.463102,"high":0.473707,"low":0.436922,"close":0.450378},{"date":"1998-08-19","open":0.449875,"high":0.468131,"low":0.438458,"close":0.455205},{"date":"1998-08-20","open":0.45509,"high":0.47087,"low":0.441792,"close":0.465287},{"date":"1998-08-21","open":0.46905,"high":0.486222,"low":0.457118,"close":0.477363},{"date":"1998-08-24","open":0.482563,"high":0.491243,"low":0.459482,"close":0.480909},{"date":"1998-08-25","open":0.477387,"high":0.486931,"low":0.462674,"close":0.47327},{"date":"1998-08-26","open":0.47669,"high":0.506087,"low":0.465652,"close":0.491041},{"date":"1998-08-27","open":0.491569,"high":0.525517,"low":0.470284,"close":0.511071},{"date":"1998-08-28","open":0.511975,"high":0.530508,"low":0.483756,"close":0.496131},{"date":"1998-08-31","open":0.488393,"high":0.610236,"low":0.430562,"close":0.53482},{"date":"1998-09-01","open":0.502278,"high":0.542276,"low":0.431437,"close":0.486985},{"date":"1998-09-02","open":0.498095,"high":0.530035,"low":0.475238,"close":0.504291},{"date":"1998-09-03","open":0.514898,"high":0.531692,"low":0.488823,"close":0.505056},{"date":"1998-09-04","open":0.511699,"high":0.555434,"low":0.47009,"close":0.513158},{"date":"1998-09-08","open":0.542632,"high":0.550526,"low":0.47749,"close":0.504826},{"date":"1998-09-09","open":0.521127,"high":0.531947,"low":0.499011,"close":0.50672},{"date":"1998-09-10","open":0.513007,"high":0.548528,"low":0.496662,"close":0.516985},{"date":"1998-09-11","open":0.511653,"high":0.550296,"low":0.4795,"close":0.509844},{"date":"1998-09-14","open":0.528,"high":0.528,"low":0.479736,"close":0.488506},{"date":"1998-09-15","open":0.483719,"high":0.498331,"low":0.462273,"close":0.483976},{"date":"1998-09-16","open":0.480769,"high":0.487321,"low":0.450704,"close":0.483633},{"date":"1998-09-17","open":0.489494,"high":0.497349,"low":0.474353,"close":0.479679},{"date":"1998-09-18","open":0.495904,"high":0.503902,"low":0.473535,"close":0.479107},{"date":"1998-09-21","open":0.510769,"high":0.529744,"low":0.473936,"close":0.49245},{"date":"1998-09-22","open":0.496612,"high":0.524987,"low":0.482168,"close":0.522351},{"date":"1998-09-23","open":0.522041,"high":0.575709,"low":0.502927,"close":0.547631},{"date":"1998-09-24","open":0.550947,"high":0.597453,"low":0.513225,"close":0.573699},{"date":"1998-09-25","open":0.576366,"high":0.593998,"low":0.534447,"close":0.555137},{"date":"1998-09-28","open":0.560897,"high":0.564637,"low":0.513966,"close":0.531948},{"date":"1998-09-29","open":0.524103,"high":0.543962,"low":0.462557,"close":0.513242},{"date":"1998-09-30","open":0.511004,"high":0.539071,"low":0.479701,"close":0.508949},{"date":"1998-10-01","open":0.514286,"high":0.541322,"low":0.487179,"close":0.517847},{"date":"1998-10-02","open":0.521102,"high":0.572039,"low":0.49242,"close":0.51881},{"date":"1998-10-05","open":0.532504,"high":0.589697,"low":0.507066,"close":0.554974},{"date":"1998-10-06","open":0.549753,"high":0.563931,"low":0.510493,"close":0.553881},{"date":"1998-10-07","open":0.551111,"high":0.56492,"low":0.5268,"close":0.551549},{"date":"1998-10-08","open":0.540711,"high":0.605598,"low":0.507155,"close":0.561019},{"date":"1998-10-09","open":0.556387,"high":0.580269,"low":0.498658,"close":0.541506},{"date":"1998-10-12","open":0.543158,"high":0.553055,"low":0.520124,"close":0.542536},{"date":"1998-10-13","open":0.545746,"high":0.553145,"low":0.508718,"close":0.51548},{"date":"1998-10-14","open":0.552222,"high":0.576111,"low":0.497,"close":0.511033},{"date":"1998-10-15","open":0.517294,"high":0.554531,"low":0.463437,"close":0.49381},{"date":"1998-10-16","open":0.50619,"high":0.537143,"low":0.487968,"close":0.517724},{"date":"1998-10-19","open":0.515,"high":0.525137,"low":0.496695,"close":0.518787},{"date":"1998-10-20","open":0.513852,"high":0.518602,"low":0.46621,"close":0.478546},{"date":"1998-10-21","open":0.483516,"high":0.496169,"low":0.472967,"close":0.476232},{"date":"1998-10-22","open":0.484808,"high":0.505183,"low":0.472967,"close":0.493794},{"date":"1998-10-23","open":0.490317,"high":0.509213,"low":0.482637,"close":0.505578},{"date":"1998-10-26","open":0.510483,"high":0.524186,"low":0.495455,"close":0.50627},{"date":"1998-10-27","open":0.507146,"high":0.554162,"low":0.484094,"close":0.527792},{"date":"1998-10-28","open":0.535914,"high":0.567079,"low":0.514258,"close":0.544355},{"date":"1998-10-29","open":0.552829,"high":0.565196,"low":0.527872,"close":0.547491},{"date":"1998-10-30","open":0.543666,"high":0.566879,"low":0.522062,"close":0.543181},{"date":"1998-11-02","open":0.545841,"high":0.547732,"low":0.513354,"close":0.527356},{"date":"1998-11-03","open":0.530744,"high":0.539474,"low":0.509141,"close":0.522493},{"date":"1998-11-04","open":0.520261,"high":0.53508,"low":0.495124,"close":0.515455},{"date":"1998-11-05","open":0.519854,"high":0.547708,"low":0.496889,"close":0.520444},{"date":"1998-11-06","open":0.528694,"high":0.540063,"low":0.513298,"close":0.532172},{"date":"1998-11-09","open":0.523516,"high":0.541013,"low":0.509154,"close":0.518976},{"date":"1998-11-10","open":0.524,"high":0.537903,"low":0.499347,"close":0.525135},{"date":"1998-11-11","open":0.527379,"high":0.538391,"low":0.513059,"close":0.528903},{"date":"1998-11-12","open":0.530455,"high":0.550141,"low":0.509477,"close":0.533768},{"date":"1998-11-13","open":0.538426,"high":0.544776,"low":0.510458,"close":0.520394},{"date":"1998-11-16","open":0.535299,"high":0.535299,"low":0.508054,"close":0.526222},{"date":"1998-11-17","open":0.541133,"high":0.57463,"low":0.535192,"close":0.555349},{"date":"1998-11-18","open":0.568288,"high":0.57203,"low":0.541854,"close":0.551149},{"date":"1998-11-19","open":0.562245,"high":0.569464,"low":0.542358,"close":0.548445},{"date":"1998-11-20","open":0.554304,"high":0.562157,"low":0.547093,"close":0.557876},{"date":"1998-11-23","open":0.56,"high":0.56928,"low":0.536264,"close":0.551922},{"date":"1998-11-24","open":0.553635,"high":0.575506,"low":0.54662,"close":0.570513},{"date":"1998-11-25","open":0.572344,"high":0.59261,"low":0.566392,"close":0.586977},{"date":"1998-11-27","open":0.589302,"high":0.595983,"low":0.569363,"close":0.576593},{"date":"1998-11-30","open":0.574831,"high":0.578427,"low":0.548161,"close":0.557778},{"date":"1998-12-01","open":0.559982,"high":0.581137,"low":0.519625,"close":0.552457},{"date":"1998-12-02","open":0.549271,"high":0.579288,"low":0.537752,"close":0.545294},{"date":"1998-12-03","open":0.54441,"high":0.563146,"low":0.521454,"close":0.529778},{"date":"1998-12-04","open":0.538222,"high":0.548889,"low":0.511568,"close":0.524731},{"date":"1998-12-07","open":0.526564,"high":0.54565,"low":0.506009,"close":0.518982},{"date":"1998-12-08","open":0.52331,"high":0.541157,"low":0.510271,"close":0.521185},{"date":"1998-12-09","open":0.528489,"high":0.539265,"low":0.521596,"close":0.533584},{"date":"1998-12-10","open":0.536504,"high":0.542159,"low":0.522028,"close":0.531368},{"date":"1998-12-11","open":0.536606,"high":0.542128,"low":0.51995,"close":0.530663},{"date":"1998-12-14","open":0.531448,"high":0.542686,"low":0.51911,"close":0.534276},{"date":"1998-12-15","open":0.528,"high":0.542107,"low":0.510901,"close":0.536013},{"date":"1998-12-16","open":0.535088,"high":0.535923,"low":0.510612,"close":0.519357},{"date":"1998-12-17","open":0.519818,"high":0.531746,"low":0.510012,"close":0.529412},{"date":"1998-12-18","open":0.529657,"high":0.548455,"low":0.514286,"close":0.529628},{"date":"1998-12-21","open":0.531635,"high":0.5486,"low":0.524331,"close":0.537326},{"date":"1998-12-22","open":0.537143,"high":0.543657,"low":0.527812,"close":0.536816},{"date":"1998-12-23","open":0.542268,"high":0.560825,"low":0.524385,"close":0.555237},{"date":"1998-12-24","open":0.55136,"high":0.553608,"low":0.541969,"close":0.54759},{"date":"1998-12-28","open":0.54678,"high":0.552922,"low":0.5272,"close":0.534324},{"date":"1998-12-29","open":0.513846,"high":0.539515,"low":0.496981,"close":0.520381},{"date":"1998-12-30","open":0.520167,"high":0.525769,"low":0.502068,"close":0.509077},{"date":"1998-12-31","open":0.505869,"high":0.516743,"low":0.488758,"close":0.500184},{"date":"1999-01-04","open":0.50129,"high":0.509476,"low":0.483236,"close":0.497225},{"date":"1999-01-05","open":0.500925,"high":0.504994,"low":0.489602,"close":0.499079},{"date":"1999-01-06","open":0.505913,"high":0.511826,"low":0.462222,"close":0.49021},{"date":"1999-01-07","open":0.512688,"high":0.522669,"low":0.496421,"close":0.503592},{"date":"1999-01-08","open":0.500536,"high":0.51747,"low":0.491598,"close":0.5},{"date":"1999-01-11","open":0.5,"high":0.513792,"low":0.470858,"close":0.494007},{"date":"1999-01-12","open":0.488338,"high":0.512762,"low":0.472734,"close":0.504518},{"date":"1999-01-13","open":0.514851,"high":0.544147,"low":0.466377,"close":0.497225},{"date":"1999-01-14","open":0.487706,"high":0.506572,"low":0.459957,"close":0.49442},{"date":"1999-01-15","open":0.493141,"high":0.500744,"low":0.457302,"close":0.468915},{"date":"1999-01-19","open":0.458977,"high":0.466621,"low":0.434667,"close":0.459525},{"date":"1999-01-20","open":0.446452,"high":0.470085,"low":0.42918,"close":0.456626},{"date":"1999-01-21","open":0.455943,"high":0.463115,"low":0.427642,"close":0.447234},{"date":"1999-01-22","open":0.449216,"high":0.47227,"low":0.432397,"close":0.456123},{"date":"1999-01-25","open":0.454212,"high":0.460715,"low":0.439129,"close":0.453701},{"date":"1999-01-26","open":0.449431,"high":0.464993,"low":0.441935,"close":0.457622},{"date":"1999-01-27","open":0.45626,"high":0.469777,"low":0.444444,"close":0.450794},{"date":"1999-01-28","open":0.451541,"high":0.457437,"low":0.439774,"close":0.450048},{"date":"1999-01-29","open":0.453051,"high":0.460678,"low":0.43938,"close":0.449498},{"date":"1999-02-01","open":0.446562,"high":0.455967,"low":0.439063,"close":0.444304},{"date":"1999-02-02","open":0.437875,"high":0.45129,"low":0.42102,"close":0.437265},{"date":"1999-02-03","open":0.44,"high":0.457935,"low":0.430427,"close":0.44923},{"date":"1999-02-04","open":0.439389,"high":0.447692,"low":0.42303,"close":0.428352},{"date":"1999-02-05","open":0.436637,"high":0.464715,"low":0.421069,"close":0.452028},{"date":"1999-02-08","open":0.450144,"high":0.475091,"low":0.444694,"close":0.463995},{"date":"1999-02-09","open":0.469091,"high":0.479554,"low":0.449572,"close":0.459242},{"date":"1999-02-10","open":0.459033,"high":0.475826,"low":0.450638,"close":0.459156},{"date":"1999-02-11","open":0.461538,"high":0.497568,"low":0.434811,"close":0.464587},{"date":"1999-02-12","open":0.468852,"high":0.482017,"low":0.443411,"close":0.464333},{"date":"1999-02-16","open":0.46523,"high":0.478942,"low":0.446989,"close":0.457654},{"date":"1999-02-17","open":0.4624,"high":0.486504,"low":0.446614,"close":0.465376},{"date":"1999-02-18","open":0.475,"high":0.482503,"low":0.450257,"close":0.461863},{"date":"1999-02-19","open":0.46523,"high":0.469059,"low":0.457319,"close":0.461589},{"date":"1999-02-22","open":0.465512,"high":0.484709,"low":0.444271,"close":0.464184},{"date":"1999-02-23","open":0.445455,"high":0.475669,"low":0.438182,"close":0.455625},{"date":"1999-02-24","open":0.459375,"high":0.475462,"low":0.42879,"close":0.447728},{"date":"1999-02-25","open":0.456858,"high":0.473667,"low":0.442222,"close":0.45027},{"date":"1999-02-26","open":0.45984,"high":0.472322,"low":0.444551,"close":0.45876},{"date":"1999-03-01","open":0.460952,"high":0.47252,"low":0.430513,"close":0.446351},{"date":"1999-03-02","open":0.434887,"high":0.473496,"low":0.42651,"close":0.460246},{"date":"1999-03-03","open":0.459442,"high":0.471946,"low":0.444341,"close":0.459451},{"date":"1999-03-04","open":0.451077,"high":0.463256,"low":0.441398,"close":0.452338},{"date":"1999-03-05","open":0.449275,"high":0.460839,"low":0.435143,"close":0.450435},{"date":"1999-03-08","open":0.449828,"high":0.462695,"low":0.438647,"close":0.451304},{"date":"1999-03-09","open":0.457134,"high":0.461245,"low":0.439726,"close":0.447714},{"date":"1999-03-10","open":0.44539,"high":0.452868,"low":0.437271,"close":0.440644},{"date":"1999-03-11","open":0.446809,"high":0.460436,"low":0.436923,"close":0.448363},{"date":"1999-03-12","open":0.456857,"high":0.473484,"low":0.451348,"close":0.46004},{"date":"1999-03-15","open":0.480821,"high":0.482307,"low":0.453429,"close":0.461759},{"date":"1999-03-16","open":0.463478,"high":0.473823,"low":0.455924,"close":0.465387},{"date":"1999-03-17","open":0.470847,"high":0.476134,"low":0.458988,"close":0.468495},{"date":"1999-03-18","open":0.470882,"high":0.483206,"low":0.456,"close":0.46998},{"date":"1999-03-19","open":0.469323,"high":0.485037,"low":0.451918,"close":0.466057},{"date":"1999-03-22","open":0.466647,"high":0.479697,"low":0.454331,"close":0.465012},{"date":"1999-03-23","open":0.462157,"high":0.468759,"low":0.436856,"close":0.451768},{"date":"1999-03-24","open":0.447017,"high":0.455119,"low":0.431591,"close":0.44229},{"date":"1999-03-25","open":0.443556,"high":0.455813,"low":0.428081,"close":0.440576},{"date":"1999-03-26","open":0.439712,"high":0.457757,"low":0.43223,"close":0.446721},{"date":"1999-03-29","open":0.449343,"high":0.467331,"low":0.446475,"close":0.460978},{"date":"1999-03-30","open":0.457919,"high":0.466452,"low":0.452754,"close":0.460442},{"date":"1999-03-31","open":0.465507,"high":0.486993,"low":0.442396,"close":0.461123},{"date":"1999-04-01","open":0.458751,"high":0.466925,"low":0.451009,"close":0.460036},{"date":"1999-04-05","open":0.45905,"high":0.487296,"low":0.455844,"close":0.47195},{"date":"1999-04-06","open":0.472296,"high":0.479407,"low":0.46087,"close":0.463933},{"date":"1999-04-07","open":0.466936,"high":0.480259,"low":0.460103,"close":0.473623},{"date":"1999-04-08","open":0.473335,"high":0.497958,"low":0.449019,"close":0.480406},{"date":"1999-04-09","open":0.457275,"high":0.475586,"low":0.444921,"close":0.463078},{"date":"1999-04-12","open":0.466083,"high":0.48256,"low":0.445789,"close":0.461457},{"date":"1999-04-13","open":0.4648,"high":0.491034,"low":0.4582,"close":0.478321},{"date":"1999-04-14","open":0.476751,"high":0.495195,"low":0.444354,"close":0.463883},{"date":"1999-04-15","open":0.462754,"high":0.486998,"low":0.43662,"close":0.476455},{"date":"1999-04-16","open":0.47114,"high":0.478442,"low":0.444892,"close":0.463815},{"date":"1999-04-19","open":0.467153,"high":0.527419,"low":0.419143,"close":0.46926},{"date":"1999-04-20","open":0.486667,"high":0.507937,"low":0.4451,"close":0.473387},{"date":"1999-04-21","open":0.471837,"high":0.484176,"low":0.452106,"close":0.476679},{"date":"1999-04-22","open":0.490294,"high":0.494976,"low":0.462221,"close":0.485457},{"date":"1999-04-23","open":0.494467,"high":0.503066,"low":0.478261,"close":0.485976},{"date":"1999-04-26","open":0.494,"high":0.4977,"low":0.473287,"close":0.480884},{"date":"1999-04-27","open":0.480813,"high":0.494369,"low":0.466294,"close":0.484259},{"date":"1999-04-28","open":0.478893,"high":0.495935,"low":0.461734,"close":0.47619},{"date":"1999-04-29","open":0.473745,"high":0.494848,"low":0.44029,"close":0.469351},{"date":"1999-04-30","open":0.470853,"high":0.476348,"low":0.423156,"close":0.455437},{"date":"1999-05-03","open":0.454248,"high":0.471704,"low":0.434338,"close":0.464912},{"date":"1999-05-04","open":0.465672,"high":0.481504,"low":0.42621,"close":0.448761},{"date":"1999-05-05","open":0.453044,"high":0.468497,"low":0.435244,"close":0.461302},{"date":"1999-05-06","open":0.460163,"high":0.482951,"low":0.433032,"close":0.448807},{"date":"1999-05-07","open":0.471166,"high":0.483871,"low":0.450063,"close":0.474102},{"date":"1999-05-10","open":0.474286,"high":0.492063,"low":0.464934,"close":0.47613},{"date":"1999-05-11","open":0.485136,"high":0.497173,"low":0.467298,"close":0.484783},{"date":"1999-05-12","open":0.476607,"high":0.487647,"low":0.452836,"close":0.468458},{"date":"1999-05-13","open":0.469521,"high":0.478156,"low":0.461493,"close":0.469021},{"date":"1999-05-14","open":0.472571,"high":0.476923,"low":0.460073,"close":0.471629},{"date":"1999-05-17","open":0.465231,"high":0.475263,"low":0.457824,"close":0.466748},{"date":"1999-05-18","open":0.463333,"high":0.494063,"low":0.453943,"close":0.472239},{"date":"1999-05-19","open":0.473382,"high":0.485271,"low":0.456936,"close":0.469048},{"date":"1999-05-20","open":0.468866,"high":0.482327,"low":0.454853,"close":0.463003},{"date":"1999-05-21","open":0.464687,"high":0.468378,"low":0.438039,"close":0.447965},{"date":"1999-05-24","open":0.456583,"high":0.480248,"low":0.436975,"close":0.463613},{"date":"1999-05-25","open":0.460721,"high":0.481928,"low":0.445227,"close":0.469727},{"date":"1999-05-26","open":0.468198,"high":0.483142,"low":0.450195,"close":0.4678},{"date":"1999-05-27","open":0.458974,"high":0.476783,"low":0.442681,"close":0.460376},{"date":"1999-05-28","open":0.463521,"high":0.478246,"low":0.432475,"close":0.451111},{"date":"1999-06-01","open":0.447344,"high":0.471815,"low":0.439375,"close":0.4525},{"date":"1999-06-02","open":0.464504,"high":0.481916,"low":0.451746,"close":0.477097},{"date":"1999-06-03","open":0.481386,"high":0.511118,"low":0.471704,"close":0.497377},{"date":"1999-06-04","open":0.497566,"high":0.511382,"low":0.49095,"close":0.499023},{"date":"1999-06-07","open":0.487742,"high":0.498529,"low":0.480103,"close":0.494969},{"date":"1999-06-08","open":0.487395,"high":0.502984,"low":0.477376,"close":0.488441},{"date":"1999-06-09","open":0.488441,"high":0.507839,"low":0.483818,"close":0.494953},{"date":"1999-06-10","open":0.492069,"high":0.493419,"low":0.465902,"close":0.476933},{"date":"1999-06-11","open":0.476933,"high":0.492069,"low":0.463407,"close":0.47592},{"date":"1999-06-14","open":0.482167,"high":0.490989,"low":0.479181,"close":0.48613},{"date":"1999-06-15","open":0.48838,"high":0.505548,"low":0.470667,"close":0.489127},{"date":"1999-06-16","open":0.497431,"high":0.508736,"low":0.479339,"close":0.490385},{"date":"1999-06-17","open":0.4818,"high":0.491222,"low":0.469295,"close":0.471466},{"date":"1999-06-18","open":0.453543,"high":0.469414,"low":0.438268,"close":0.454772},{"date":"1999-06-21","open":0.451854,"high":0.472733,"low":0.433194,"close":0.452546},{"date":"1999-06-22","open":0.455535,"high":0.466339,"low":0.446963,"close":0.458244},{"date":"1999-06-23","open":0.462392,"high":0.472624,"low":0.448829,"close":0.458178},{"date":"1999-06-24","open":0.450434,"high":0.460038,"low":0.440012,"close":0.448587},{"date":"1999-06-25","open":0.449445,"high":0.460938,"low":0.44315,"close":0.450669},{"date":"1999-06-28","open":0.454884,"high":0.475671,"low":0.435821,"close":0.454246},{"date":"1999-06-29","open":0.457015,"high":0.469774,"low":0.44086,"close":0.454281},{"date":"1999-06-30","open":0.451951,"high":0.497538,"low":0.432,"close":0.494769},{"date":"1999-07-01","open":0.47873,"high":0.482325,"low":0.447526,"close":0.458129},{"date":"1999-07-02","open":0.461583,"high":0.476121,"low":0.456963,"close":0.465483},{"date":"1999-07-06","open":0.465429,"high":0.489209,"low":0.46043,"close":0.468571},{"date":"1999-07-07","open":0.474523,"high":0.479298,"low":0.453333,"close":0.454287},{"date":"1999-07-08","open":0.441408,"high":0.4557,"low":0.423859,"close":0.439059},{"date":"1999-07-09","open":0.442238,"high":0.450704,"low":0.434675,"close":0.441193},{"date":"1999-07-12","open":0.445058,"high":0.452047,"low":0.432828,"close":0.441867},{"date":"1999-07-13","open":0.440559,"high":0.452401,"low":0.43488,"close":0.447614},{"date":"1999-07-14","open":0.451631,"high":0.465929,"low":0.448315,"close":0.46},{"date":"1999-07-15","open":0.463542,"high":0.465856,"low":0.451918,"close":0.456722},{"date":"1999-07-16","open":0.455751,"high":0.463768,"low":0.449615,"close":0.458321},{"date":"1999-07-19","open":0.457143,"high":0.467514,"low":0.448178,"close":0.46061},{"date":"1999-07-20","open":0.461185,"high":0.483609,"low":0.445658,"close":0.467105},{"date":"1999-07-21","open":0.467127,"high":0.477598,"low":0.444803,"close":0.456051},{"date":"1999-07-22","open":0.459061,"high":0.473846,"low":0.441888,"close":0.462957},{"date":"1999-07-23","open":0.462764,"high":0.4692,"low":0.447424,"close":0.453527},{"date":"1999-07-26","open":0.450197,"high":0.469369,"low":0.444278,"close":0.460073},{"date":"1999-07-27","open":0.458421,"high":0.462723,"low":0.442347,"close":0.450876},{"date":"1999-07-28","open":0.446961,"high":0.454135,"low":0.441377,"close":0.44997},{"date":"1999-07-29","open":0.438696,"high":0.452628,"low":0.426108,"close":0.438696},{"date":"1999-07-30","open":0.441485,"high":0.460317,"low":0.415217,"close":0.435374},{"date":"1999-08-02","open":0.444094,"high":0.456693,"low":0.427873,"close":0.44125},{"date":"1999-08-03","open":0.44082,"high":0.45816,"low":0.424476,"close":0.445507},{"date":"1999-08-04","open":0.438815,"high":0.456529,"low":0.428346,"close":0.446662},{"date":"1999-08-05","open":0.449737,"high":0.474535,"low":0.425336,"close":0.470007},{"date":"1999-08-06","open":0.465641,"high":0.485457,"low":0.446667,"close":0.471052},{"date":"1999-08-09","open":0.468515,"high":0.476671,"low":0.454391,"close":0.464632},{"date":"1999-08-10","open":0.469247,"high":0.512566,"low":0.455293,"close":0.494293},{"date":"1999-08-11","open":0.497094,"high":0.516208,"low":0.488498,"close":0.492843},{"date":"1999-08-12","open":0.497288,"high":0.517313,"low":0.488822,"close":0.511588},{"date":"1999-08-13","open":0.509871,"high":0.518238,"low":0.496489,"close":0.5},{"date":"1999-08-16","open":0.496341,"high":0.50998,"low":0.478658,"close":0.50049},{"date":"1999-08-17","open":0.500645,"high":0.518017,"low":0.487311,"close":0.505818},{"date":"1999-08-18","open":0.505974,"high":0.516688,"low":0.497583,"close":0.50424},{"date":"1999-08-19","open":0.504608,"high":0.511667,"low":0.483048,"close":0.496122},{"date":"1999-08-20","open":0.499355,"high":0.506801,"low":0.493728,"close":0.501935},{"date":"1999-08-23","open":0.49984,"high":0.51057,"low":0.488416,"close":0.500472},{"date":"1999-08-24","open":0.500315,"high":0.508571,"low":0.478473,"close":0.485303},{"date":"1999-08-25","open":0.490903,"high":0.527261,"low":0.47455,"close":0.507717},{"date":"1999-08-26","open":0.5,"high":0.521118,"low":0.486875,"close":0.509202},{"date":"1999-08-27","open":0.505795,"high":0.518068,"low":0.49184,"close":0.510164},{"date":"1999-08-30","open":0.513647,"high":0.532269,"low":0.4977,"close":0.507697},{"date":"1999-08-31","open":0.518983,"high":0.546786,"low":0.491382,"close":0.510896},{"date":"1999-09-01","open":0.509838,"high":0.526169,"low":0.497116,"close":0.514933},{"date":"1999-09-02","open":0.514737,"high":0.547704,"low":0.508938,"close":0.537972},{"date":"1999-09-03","open":0.53553,"high":0.566071,"low":0.52547,"close":0.55614},{"date":"1999-09-07","open":0.553571,"high":0.568501,"low":0.539349,"close":0.550125},{"date":"1999-09-08","open":0.562569,"high":0.579064,"low":0.532658,"close":0.551228},{"date":"1999-09-09","open":0.544184,"high":0.561062,"low":0.527179,"close":0.55369},{"date":"1999-09-10","open":0.558824,"high":0.563073,"low":0.535115,"close":0.5542},{"date":"1999-09-13","open":0.547006,"high":0.558854,"low":0.529432,"close":0.542373},{"date":"1999-09-14","open":0.538383,"high":0.566158,"low":0.529492,"close":0.547394},{"date":"1999-09-15","open":0.547241,"high":0.568788,"low":0.517454,"close":0.537562},{"date":"1999-09-16","open":0.544835,"high":0.562224,"low":0.530357,"close":0.545323},{"date":"1999-09-17","open":0.550521,"high":0.561555,"low":0.5425,"close":0.556192},{"date":"1999-09-20","open":0.55055,"high":0.5625,"low":0.545133,"close":0.548824},{"date":"1999-09-21","open":0.540541,"high":0.562065,"low":0.525722,"close":0.551936},{"date":"1999-09-22","open":0.552061,"high":0.583486,"low":0.53656,"close":0.567568},{"date":"1999-09-23","open":0.565574,"high":0.583669,"low":0.550088,"close":0.562545},{"date":"1999-09-24","open":0.561708,"high":0.572928,"low":0.542636,"close":0.554165},{"date":"1999-09-27","open":0.555871,"high":0.561435,"low":0.537604,"close":0.544813},{"date":"1999-09-28","open":0.539916,"high":0.55007,"low":0.511933,"close":0.527647},{"date":"1999-09-29","open":0.525287,"high":0.536132,"low":0.510074,"close":0.521069},{"date":"1999-09-30","open":0.52547,"high":0.550585,"low":0.505933,"close":0.527806},{"date":"1999-10-01","open":0.533333,"high":0.541849,"low":0.5072,"close":0.515695},{"date":"1999-10-04","open":0.522422,"high":0.538437,"low":0.509393,"close":0.526696},{"date":"1999-10-05","open":0.526035,"high":0.550879,"low":0.504545,"close":0.532253},{"date":"1999-10-06","open":0.525086,"high":0.539449,"low":0.509972,"close":0.526769},{"date":"1999-10-07","open":0.525799,"high":0.534392,"low":0.516978,"close":0.526154},{"date":"1999-10-08","open":0.522989,"high":0.559394,"low":0.501163,"close":0.537566},{"date":"1999-10-11","open":0.53095,"high":0.536122,"low":0.514596,"close":0.51741},{"date":"1999-10-12","open":0.519203,"high":0.540822,"low":0.511984,"close":0.534047},{"date":"1999-10-13","open":0.532836,"high":0.553533,"low":0.506975,"close":0.525669},{"date":"1999-10-14","open":0.525538,"high":0.547796,"low":0.510715,"close":0.534108},{"date":"1999-10-15","open":0.532492,"high":0.542172,"low":0.519178,"close":0.526741},{"date":"1999-10-18","open":0.529851,"high":0.550661,"low":0.503817,"close":0.533969},{"date":"1999-10-19","open":0.531515,"high":0.547385,"low":0.516148,"close":0.540308},{"date":"1999-10-20","open":0.547385,"high":0.567317,"low":0.53176,"close":0.55414},{"date":"1999-10-21","open":0.555692,"high":0.566698,"low":0.54045,"close":0.558985},{"date":"1999-10-22","open":0.563243,"high":0.593127,"low":0.545157,"close":0.57203},{"date":"1999-10-25","open":0.565152,"high":0.583461,"low":0.552734,"close":0.566697},{"date":"1999-10-26","open":0.565515,"high":0.610198,"low":0.533395,"close":0.581395},{"date":"1999-10-27","open":0.578099,"high":0.59352,"low":0.549968,"close":0.56835},{"date":"1999-10-28","open":0.573791,"high":0.599101,"low":0.561546,"close":0.582811},{"date":"1999-10-29","open":0.586164,"high":0.603528,"low":0.57078,"close":0.584958},{"date":"1999-11-01","open":0.587619,"high":0.611798,"low":0.570253,"close":0.589994},{"date":"1999-11-02","open":0.588217,"high":0.598554,"low":0.574349,"close":0.587626},{"date":"1999-11-03","open":0.580625,"high":0.603078,"low":0.567844,"close":0.587417},{"date":"1999-11-04","open":0.595321,"high":0.609756,"low":0.580243,"close":0.583985},{"date":"1999-11-05","open":0.589846,"high":0.604694,"low":0.580999,"close":0.591924},{"date":"1999-11-08","open":0.59761,"high":0.63136,"low":0.595771,"close":0.619593},{"date":"1999-11-09","open":0.629847,"high":0.637948,"low":0.605525,"close":0.620278},{"date":"1999-11-10","open":0.624758,"high":0.640604,"low":0.611629,"close":0.624262},{"date":"1999-11-11","open":0.621639,"high":0.633719,"low":0.615836,"close":0.624592},{"date":"1999-11-12","open":0.628581,"high":0.647311,"low":0.612799,"close":0.639296},{"date":"1999-11-15","open":0.640925,"high":0.674333,"low":0.622037,"close":0.633871},{"date":"1999-11-16","open":0.639677,"high":0.677669,"low":0.627765,"close":0.657011},{"date":"1999-11-17","open":0.654215,"high":0.668099,"low":0.620362,"close":0.629653},{"date":"1999-11-18","open":0.627545,"high":0.636829,"low":0.609375,"close":0.622131},{"date":"1999-11-19","open":0.611757,"high":0.618988,"low":0.592308,"close":0.600062},{"date":"1999-11-22","open":0.592109,"high":0.598494,"low":0.576757,"close":0.587213},{"date":"1999-11-23","open":0.57078,"high":0.571299,"low":0.551745,"close":0.560492},{"date":"1999-11-24","open":0.566316,"high":0.598894,"low":0.561493,"close":0.580228},{"date":"1999-11-26","open":0.582931,"high":0.590401,"low":0.573433,"close":0.581186},{"date":"1999-11-29","open":0.582611,"high":0.590582,"low":0.540699,"close":0.554085},{"date":"1999-11-30","open":0.555461,"high":0.568576,"low":0.539288,"close":0.543367},{"date":"1999-12-01","open":0.546462,"high":0.574307,"low":0.546462,"close":0.562031},{"date":"1999-12-02","open":0.578529,"high":0.594456,"low":0.551684,"close":0.562354},{"date":"1999-12-03","open":0.559239,"high":0.581395,"low":0.551714,"close":0.579629},{"date":"1999-12-06","open":0.573106,"high":0.602629,"low":0.567007,"close":0.588358},{"date":"1999-12-07","open":0.589766,"high":0.603796,"low":0.570543,"close":0.580306},{"date":"1999-12-08","open":0.590539,"high":0.595661,"low":0.570543,"close":0.57805},{"date":"1999-12-09","open":0.58209,"high":0.628182,"low":0.567671,"close":0.626364},{"date":"1999-12-10","open":0.625338,"high":0.652702,"low":0.596644,"close":0.622196},{"date":"1999-12-13","open":0.642059,"high":0.679434,"low":0.623159,"close":0.664234},{"date":"1999-12-14","open":0.643701,"high":0.661739,"low":0.621795,"close":0.62728},{"date":"1999-12-15","open":0.624615,"high":0.631713,"low":0.573126,"close":0.596273},{"date":"1999-12-16","open":0.600378,"high":0.636667,"low":0.589654,"close":0.612972},{"date":"1999-12-17","open":0.612714,"high":0.628009,"low":0.576389,"close":0.588699},{"date":"1999-12-20","open":0.600709,"high":0.622891,"low":0.571041,"close":0.591671},{"date":"1999-12-21","open":0.596143,"high":0.623399,"low":0.589594,"close":0.610514},{"date":"1999-12-22","open":0.605737,"high":0.619235,"low":0.582162,"close":0.595432},{"date":"1999-12-23","open":0.604985,"high":0.615865,"low":0.589404,"close":0.598933},{"date":"1999-12-27","open":0.5984,"high":0.627383,"low":0.582857,"close":0.621477},{"date":"1999-12-28","open":0.626575,"high":0.641096,"low":0.611944,"close":0.62564},{"date":"1999-12-29","open":0.624058,"high":0.652587,"low":0.604413,"close":0.616863},{"date":"1999-12-30","open":0.62373,"high":0.643095,"low":0.608672,"close":0.6123},{"date":"1999-12-31","open":0.617408,"high":0.638321,"low":0.612712,"close":0.627451},{"date":"2000-01-03","open":0.630778,"high":0.654711,"low":0.600055,"close":0.618651},{"date":"2000-01-04","open":0.628201,"high":0.639464,"low":0.605546,"close":0.62141},{"date":"2000-01-05","open":0.617639,"high":0.640597,"low":0.592794,"close":0.62333},{"date":"2000-01-06","open":0.636364,"high":0.675879,"low":0.630848,"close":0.661577},{"date":"2000-01-07","open":0.671875,"high":0.72015,"low":0.635343,"close":0.676444},{"date":"2000-01-10","open":0.674286,"high":0.686394,"low":0.648,"close":0.677546},{"date":"2000-01-11","open":0.676658,"high":0.684242,"low":0.63854,"close":0.647697},{"date":"2000-01-12","open":0.645785,"high":0.662992,"low":0.63089,"close":0.643238},{"date":"2000-01-13","open":0.636574,"high":0.644068,"low":0.619143,"close":0.629275},{"date":"2000-01-14","open":0.609429,"high":0.638211,"low":0.605622,"close":0.620849},{"date":"2000-01-18","open":0.624,"high":0.658638,"low":0.613723,"close":0.642647},{"date":"2000-01-19","open":0.639142,"high":0.654925,"low":0.593985,"close":0.610523},{"date":"2000-01-20","open":0.614241,"high":0.641791,"low":0.593616,"close":0.624113},{"date":"2000-01-21","open":0.619837,"high":0.660775,"low":0.59971,"close":0.642086},{"date":"2000-01-24","open":0.645802,"high":0.668669,"low":0.57863,"close":0.619528},{"date":"2000-01-25","open":0.618295,"high":0.648855,"low":0.606051,"close":0.625614},{"date":"2000-01-26","open":0.626769,"high":0.636615,"low":0.583942,"close":0.606283},{"date":"2000-01-27","open":0.601707,"high":0.622911,"low":0.567353,"close":0.585561},{"date":"2000-01-28","open":0.581851,"high":0.622857,"low":0.528766,"close":0.579678},{"date":"2000-01-31","open":0.570577,"high":0.58378,"low":0.544522,"close":0.554038},{"date":"2000-02-01","open":0.555455,"high":0.609029,"low":0.537581,"close":0.580071},{"date":"2000-02-02","open":0.581333,"high":0.606721,"low":0.558738,"close":0.572353},{"date":"2000-02-03","open":0.57438,"high":0.597379,"low":0.553424,"close":0.589161},{"date":"2000-02-04","open":0.576935,"high":0.605709,"low":0.514074,"close":0.580935},{"date":"2000-02-07","open":0.580615,"high":0.58403,"low":0.547669,"close":0.560292},{"date":"2000-02-08","open":0.581608,"high":0.606522,"low":0.551483,"close":0.577461},{"date":"2000-02-09","open":0.582411,"high":0.598209,"low":0.556203,"close":0.570706},{"date":"2000-02-10","open":0.570707,"high":0.588627,"low":0.554937,"close":0.581276},{"date":"2000-02-11","open":0.575421,"high":0.580381,"low":0.554426,"close":0.565849},{"date":"2000-02-14","open":0.571688,"high":0.600497,"low":0.56957,"close":0.591174},{"date":"2000-02-15","open":0.584,"high":0.614822,"low":0.564,"close":0.604629},{"date":"2000-02-16","open":0.590652,"high":0.612956,"low":0.538155,"close":0.570042},{"date":"2000-02-17","open":0.571013,"high":0.609573,"low":0.513974,"close":0.544756},{"date":"2000-02-18","open":0.54008,"high":0.567205,"low":0.518433,"close":0.545085},{"date":"2000-02-22","open":0.558313,"high":0.593074,"low":0.520896,"close":0.556094},{"date":"2000-02-23","open":0.554411,"high":0.570572,"low":0.534294,"close":0.552974},{"date":"2000-02-24","open":0.551566,"high":0.582961,"low":0.50968,"close":0.532212},{"date":"2000-02-25","open":0.526935,"high":0.550292,"low":0.512333,"close":0.536865},{"date":"2000-02-28","open":0.518687,"high":0.552808,"low":0.502878,"close":0.522079},{"date":"2000-02-29","open":0.542799,"high":0.570544,"low":0.528264,"close":0.552203},{"date":"2000-03-01","open":0.563963,"high":0.569915,"low":0.527667,"close":0.562605},{"date":"2000-03-02","open":0.592119,"high":0.593466,"low":0.538955,"close":0.559243},{"date":"2000-03-03","open":0.569508,"high":0.59352,"low":0.547164,"close":0.568005},{"date":"2000-03-06","open":0.566355,"high":0.585919,"low":0.52139,"close":0.553983},{"date":"2000-03-07","open":0.551333,"high":0.574705,"low":0.523144,"close":0.546552},{"date":"2000-03-08","open":0.554501,"high":0.578059,"low":0.52286,"close":0.553455},{"date":"2000-03-09","open":0.56059,"high":0.582126,"low":0.516364,"close":0.543124},{"date":"2000-03-10","open":0.548099,"high":0.548643,"low":0.51,"close":0.527458},{"date":"2000-03-13","open":0.518319,"high":0.546325,"low":0.495142,"close":0.510091},{"date":"2000-03-14","open":0.510091,"high":0.53892,"low":0.490626,"close":0.522481},{"date":"2000-03-15","open":0.518361,"high":0.57451,"low":0.480347,"close":0.535},{"date":"2000-03-16","open":0.536615,"high":0.569846,"low":0.48302,"close":0.514904},{"date":"2000-03-17","open":0.519714,"high":0.543006,"low":0.506315,"close":0.534676},{"date":"2000-03-20","open":0.538194,"high":0.563636,"low":0.513716,"close":0.55348},{"date":"2000-03-21","open":0.557803,"high":0.577771,"low":0.535357,"close":0.563788},{"date":"2000-03-22","open":0.56734,"high":0.57992,"low":0.534283,"close":0.553689},{"date":"2000-03-23","open":0.546936,"high":0.55695,"low":0.518615,"close":0.529412},{"date":"2000-03-24","open":0.53179,"high":0.543803,"low":0.514286,"close":0.535301},{"date":"2000-03-27","open":0.529326,"high":0.547175,"low":0.521188,"close":0.540035},{"date":"2000-03-28","open":0.540886,"high":0.554564,"low":0.52469,"close":0.527584},{"date":"2000-03-29","open":0.536232,"high":0.574623,"low":0.506301,"close":0.542826},{"date":"2000-03-30","open":0.548156,"high":0.560476,"low":0.507895,"close":0.509718},{"date":"2000-03-31","open":0.511261,"high":0.529885,"low":0.478902,"close":0.503745},{"date":"2000-04-03","open":0.50617,"high":0.565372,"low":0.483103,"close":0.528052},{"date":"2000-04-04","open":0.534026,"high":0.576031,"low":0.489155,"close":0.531067},{"date":"2000-04-05","open":0.5272,"high":0.547093,"low":0.507538,"close":0.523591},{"date":"2000-04-06","open":0.5475,"high":0.57263,"low":0.521716,"close":0.550541},{"date":"2000-04-07","open":0.553688,"high":0.564292,"low":0.538072,"close":0.552114},{"date":"2000-04-10","open":0.552114,"high":0.579105,"low":0.534578,"close":0.563714},{"date":"2000-04-11","open":0.566486,"high":0.587077,"low":0.548422,"close":0.579583},{"date":"2000-04-12","open":0.580406,"high":0.604074,"low":0.562076,"close":0.575498},{"date":"2000-04-13","open":0.576464,"high":0.587055,"low":0.550375,"close":0.565291},{"date":"2000-04-14","open":0.552286,"high":0.595455,"low":0.524286,"close":0.549237},{"date":"2000-04-17","open":0.549835,"high":0.594056,"low":0.511566,"close":0.551133},{"date":"2000-04-18","open":0.55918,"high":0.5831,"low":0.507741,"close":0.522341},{"date":"2000-04-19","open":0.520035,"high":0.546045,"low":0.516129,"close":0.534599},{"date":"2000-04-20","open":0.536821,"high":0.566941,"low":0.530006,"close":0.555299},{"date":"2000-04-24","open":0.557609,"high":0.587842,"low":0.539089,"close":0.558497},{"date":"2000-04-25","open":0.552384,"high":0.583742,"low":0.533945,"close":0.556643},{"date":"2000-04-26","open":0.562062,"high":0.572357,"low":0.538057,"close":0.552951},{"date":"2000-04-27","open":0.551853,"high":0.57565,"low":0.53662,"close":0.565588},{"date":"2000-04-28","open":0.554937,"high":0.576517,"low":0.540398,"close":0.554688},{"date":"2000-05-01","open":0.560896,"high":0.586124,"low":0.539459,"close":0.565778},{"date":"2000-05-02","open":0.561765,"high":0.573683,"low":0.544826,"close":0.557782},{"date":"2000-05-03","open":0.552061,"high":0.576277,"low":0.532727,"close":0.558657},{"date":"2000-05-04","open":0.560823,"high":0.568448,"low":0.501791,"close":0.517846},{"date":"2000-05-05","open":0.507893,"high":0.535888,"low":0.475419,"close":0.50235},{"date":"2000-05-08","open":0.504132,"high":0.525113,"low":0.479512,"close":0.511573},{"date":"2000-05-09","open":0.529515,"high":0.537467,"low":0.500429,"close":0.508929},{"date":"2000-05-10","open":0.512518,"high":0.548387,"low":0.499435,"close":0.537084},{"date":"2000-05-11","open":0.534648,"high":0.554357,"low":0.515902,"close":0.534345},{"date":"2000-05-12","open":0.536529,"high":0.556009,"low":0.522232,"close":0.538987},{"date":"2000-05-15","open":0.536634,"high":0.550591,"low":0.516615,"close":0.535211},{"date":"2000-05-16","open":0.535664,"high":0.552624,"low":0.519063,"close":0.541153},{"date":"2000-05-17","open":0.533296,"high":0.549361,"low":0.521004,"close":0.539787},{"date":"2000-05-18","open":0.539568,"high":0.556645,"low":0.521146,"close":0.543484},{"date":"2000-05-19","open":0.529878,"high":0.559908,"low":0.522918,"close":0.542035},{"date":"2000-05-22","open":0.546462,"high":0.551319,"low":0.529395,"close":0.545351},{"date":"2000-05-23","open":0.553185,"high":0.580896,"low":0.545979,"close":0.568955},{"date":"2000-05-24","open":0.567818,"high":0.600126,"low":0.535812,"close":0.587907},{"date":"2000-05-25","open":0.567939,"high":0.584416,"low":0.549725,"close":0.564521},{"date":"2000-05-26","open":0.55906,"high":0.572276,"low":0.542752,"close":0.558659},{"date":"2000-05-30","open":0.554893,"high":0.584197,"low":0.550816,"close":0.57166},{"date":"2000-05-31","open":0.58528,"high":0.652955,"low":0.577375,"close":0.616784},{"date":"2000-06-01","open":0.614194,"high":0.628637,"low":0.590551,"close":0.609206},{"date":"2000-06-02","open":0.613125,"high":0.625625,"low":0.584769,"close":0.596667},{"date":"2000-06-05","open":0.600182,"high":0.620754,"low":0.592794,"close":0.614739},{"date":"2000-06-06","open":0.621039,"high":0.682451,"low":0.609949,"close":0.673037},{"date":"2000-06-07","open":0.655208,"high":0.670184,"low":0.636364,"close":0.646448},{"date":"2000-06-08","open":0.647731,"high":0.662213,"low":0.624418,"close":0.634538},{"date":"2000-06-09","open":0.640897,"high":0.691098,"low":0.601137,"close":0.643547},{"date":"2000-06-12","open":0.643547,"high":0.670366,"low":0.615467,"close":0.645138},{"date":"2000-06-13","open":0.623876,"high":0.674145,"low":0.605134,"close":0.647474},{"date":"2000-06-14","open":0.641106,"high":0.662148,"low":0.610284,"close":0.633448},{"date":"2000-06-15","open":0.620771,"high":0.639686,"low":0.60961,"close":0.618522},{"date":"2000-06-16","open":0.608333,"high":0.64384,"low":0.591667,"close":0.613333},{"date":"2000-06-19","open":0.604934,"high":0.665094,"low":0.587254,"close":0.633088},{"date":"2000-06-20","open":0.64,"high":0.666789,"low":0.626238,"close":0.658909},{"date":"2000-06-21","open":0.661455,"high":0.701234,"low":0.646909,"close":0.680778},{"date":"2000-06-22","open":0.671602,"high":0.681592,"low":0.637302,"close":0.652726},{"date":"2000-06-23","open":0.661493,"high":0.680795,"low":0.645185,"close":0.662967},{"date":"2000-06-26","open":0.656727,"high":0.664359,"low":0.639315,"close":0.647908},{"date":"2000-06-27","open":0.663479,"high":0.709259,"low":0.624608,"close":0.67861},{"date":"2000-06-28","open":0.674669,"high":0.69945,"low":0.642659,"close":0.6829},{"date":"2000-06-29","open":0.665944,"high":0.682188,"low":0.631858,"close":0.65009},{"date":"2000-06-30","open":0.650794,"high":0.697784,"low":0.621379,"close":0.662414},{"date":"2000-07-03","open":0.66504,"high":0.678977,"low":0.645172,"close":0.65447},{"date":"2000-07-05","open":0.651655,"high":0.678973,"low":0.63618,"close":0.658807},{"date":"2000-07-06","open":0.669556,"high":0.691761,"low":0.643999,"close":0.675408},{"date":"2000-07-07","open":0.677544,"high":0.730837,"low":0.644617,"close":0.700408},{"date":"2000-07-10","open":0.679057,"high":0.700735,"low":0.654481,"close":0.667538},{"date":"2000-07-11","open":0.657725,"high":0.676804,"low":0.638425,"close":0.65619},{"date":"2000-07-12","open":0.651654,"high":0.660612,"low":0.632749,"close":0.645397},{"date":"2000-07-13","open":0.637686,"high":0.663415,"low":0.629782,"close":0.645203},{"date":"2000-07-14","open":0.643226,"high":0.657707,"low":0.63328,"close":0.651964},{"date":"2000-07-17","open":0.644437,"high":0.679308,"low":0.637063,"close":0.664588},{"date":"2000-07-18","open":0.679719,"high":0.690508,"low":0.658512,"close":0.674983},{"date":"2000-07-19","open":0.67862,"high":0.683729,"low":0.659667,"close":0.68},{"date":"2000-07-20","open":0.677288,"high":0.691573,"low":0.649542,"close":0.655738},{"date":"2000-07-21","open":0.661619,"high":0.675033,"low":0.648817,"close":0.664663},{"date":"2000-07-24","open":0.661176,"high":0.675916,"low":0.634065,"close":0.653361},{"date":"2000-07-25","open":0.639,"high":0.660321,"low":0.621138,"close":0.652231},{"date":"2000-07-26","open":0.628238,"high":0.654261,"low":0.611024,"close":0.62656},{"date":"2000-07-27","open":0.632066,"high":0.653659,"low":0.615842,"close":0.641231},{"date":"2000-07-28","open":0.63808,"high":0.664671,"low":0.61056,"close":0.642576},{"date":"2000-07-31","open":0.643279,"high":0.694513,"low":0.590271,"close":0.631379},{"date":"2000-08-01","open":0.624783,"high":0.638947,"low":0.605344,"close":0.627241},{"date":"2000-08-02","open":0.618448,"high":0.62735,"low":0.57871,"close":0.59082},{"date":"2000-08-03","open":0.612358,"high":0.630187,"low":0.57563,"close":0.593147},{"date":"2000-08-04","open":0.598075,"high":0.620096,"low":0.57867,"close":0.594476},{"date":"2000-08-07","open":0.600339,"high":0.640233,"low":0.563098,"close":0.590106},{"date":"2000-08-08","open":0.60192,"high":0.625937,"low":0.574515,"close":0.601317},{"date":"2000-08-09","open":0.59082,"high":0.621171,"low":0.5648,"close":0.57351},{"date":"2000-08-10","open":0.580656,"high":0.604152,"low":0.554098,"close":0.569412},{"date":"2000-08-11","open":0.581356,"high":0.591864,"low":0.569138,"close":0.580155},{"date":"2000-08-14","open":0.582999,"high":0.595824,"low":0.571758,"close":0.580816},{"date":"2000-08-15","open":0.596207,"high":0.653488,"low":0.581348,"close":0.640312},{"date":"2000-08-16","open":0.629464,"high":0.655332,"low":0.603192,"close":0.635385},{"date":"2000-08-17","open":0.629333,"high":0.651298,"low":0.616116,"close":0.639678},{"date":"2000-08-18","open":0.635457,"high":0.647308,"low":0.624811,"close":0.641143},{"date":"2000-08-21","open":0.624097,"high":0.65173,"low":0.600151,"close":0.622857},{"date":"2000-08-22","open":0.610467,"high":0.625753,"low":0.579456,"close":0.602182},{"date":"2000-08-23","open":0.60844,"high":0.622396,"low":0.595845,"close":0.612472},{"date":"2000-08-24","open":0.615442,"high":0.620267,"low":0.585725,"close":0.601324},{"date":"2000-08-25","open":0.606972,"high":0.622593,"low":0.602569,"close":0.616771},{"date":"2000-08-28","open":0.611131,"high":0.632072,"low":0.592038,"close":0.61746},{"date":"2000-08-29","open":0.624054,"high":0.643777,"low":0.610341,"close":0.621029},{"date":"2000-08-30","open":0.623421,"high":0.634175,"low":0.61092,"close":0.619121},{"date":"2000-08-31","open":0.692473,"high":0.751271,"low":0.663149,"close":0.68},{"date":"2000-09-01","open":0.68172,"high":0.711739,"low":0.641088,"close":0.674264},{"date":"2000-09-05","open":0.665714,"high":0.688194,"low":0.647433,"close":0.6632},{"date":"2000-09-06","open":0.67,"high":0.684887,"low":0.660198,"close":0.669992},{"date":"2000-09-07","open":0.680766,"high":0.708163,"low":0.674095,"close":0.683595},{"date":"2000-09-08","open":0.688452,"high":0.710409,"low":0.668239,"close":0.697347},{"date":"2000-09-11","open":0.7032,"high":0.730152,"low":0.659407,"close":0.684569},{"date":"2000-09-12","open":0.675113,"high":0.702005,"low":0.652254,"close":0.675867},{"date":"2000-09-13","open":0.663486,"high":0.678505,"low":0.636757,"close":0.647207},{"date":"2000-09-14","open":0.65578,"high":0.664807,"low":0.620158,"close":0.631275},{"date":"2000-09-15","open":0.62983,"high":0.656622,"low":0.618018,"close":0.63895},{"date":"2000-09-18","open":0.635514,"high":0.678516,"low":0.623429,"close":0.649143},{"date":"2000-09-19","open":0.641201,"high":0.671683,"low":0.624097,"close":0.64383},{"date":"2000-09-20","open":0.637199,"high":0.665204,"low":0.611684,"close":0.627184},{"date":"2000-09-21","open":0.630291,"high":0.664854,"low":0.605981,"close":0.649103},{"date":"2000-09-22","open":0.668856,"high":0.672233,"low":0.624811,"close":0.636536},{"date":"2000-09-25","open":0.648846,"high":0.66772,"low":0.621333,"close":0.636785},{"date":"2000-09-26","open":0.64,"high":0.679588,"low":0.602159,"close":0.631111},{"date":"2000-09-27","open":0.647755,"high":0.681664,"low":0.619968,"close":0.668333},{"date":"2000-09-28","open":0.672917,"high":0.6925,"low":0.621359,"close":0.634455},{"date":"2000-09-29","open":0.638878,"high":0.651916,"low":0.60241,"close":0.625829},{"date":"2000-10-02","open":0.61181,"high":0.64996,"low":0.577143,"close":0.6168},{"date":"2000-10-03","open":0.609901,"high":0.62769,"low":0.576863,"close":0.60764},{"date":"2000-10-04","open":0.618352,"high":0.649837,"low":0.580559,"close":0.602745},{"date":"2000-10-05","open":0.591657,"high":0.600617,"low":0.570093,"close":0.59175},{"date":"2000-10-06","open":0.605545,"high":0.637083,"low":0.588911,"close":0.622231},{"date":"2000-10-09","open":0.623159,"high":0.634947,"low":0.6016,"close":0.613878},{"date":"2000-10-10","open":0.623371,"high":0.648333,"low":0.610909,"close":0.64256},{"date":"2000-10-11","open":0.640417,"high":0.666667,"low":0.621779,"close":0.645851},{"date":"2000-10-12","open":0.611888,"high":0.671474,"low":0.59706,"close":0.646593},{"date":"2000-10-13","open":0.639121,"high":0.666667,"low":0.584405,"close":0.623441},{"date":"2000-10-16","open":0.628333,"high":0.6625,"low":0.608485,"close":0.646842},{"date":"2000-10-17","open":0.63072,"high":0.676259,"low":0.603168,"close":0.647108},{"date":"2000-10-18","open":0.651489,"high":0.688791,"low":0.610612,"close":0.649167},{"date":"2000-10-19","open":0.627071,"high":0.650651,"low":0.585524,"close":0.614495},{"date":"2000-10-20","open":0.592115,"high":0.6308,"low":0.58188,"close":0.617589},{"date":"2000-10-23","open":0.608627,"high":0.65895,"low":0.595686,"close":0.637172},{"date":"2000-10-24","open":0.645358,"high":0.668458,"low":0.631516,"close":0.649738},{"date":"2000-10-25","open":0.650947,"high":0.678286,"low":0.613059,"close":0.63134},{"date":"2000-10-26","open":0.640285,"high":0.644632,"low":0.585662,"close":0.597113},{"date":"2000-10-27","open":0.603333,"high":0.612917,"low":0.5768,"close":0.590016},{"date":"2000-10-30","open":0.591653,"high":0.600902,"low":0.555255,"close":0.571765},{"date":"2000-10-31","open":0.577647,"high":0.600236,"low":0.523929,"close":0.547231},{"date":"2000-11-01","open":0.571323,"high":0.59049,"low":0.534609,"close":0.564586},{"date":"2000-11-02","open":0.556241,"high":0.621783,"low":0.527652,"close":0.569063},{"date":"2000-11-03","open":0.576786,"high":0.61472,"low":0.552212,"close":0.574182},{"date":"2000-11-06","open":0.601869,"high":0.6181,"low":0.569303,"close":0.592525},{"date":"2000-11-07","open":0.584467,"high":0.617407,"low":0.561404,"close":0.5747},{"date":"2000-11-08","open":0.544333,"high":0.574915,"low":0.52922,"close":0.53933},{"date":"2000-11-09","open":0.56708,"high":0.594074,"low":0.539216,"close":0.573776},{"date":"2000-11-10","open":0.575595,"high":0.583885,"low":0.545868,"close":0.561295},{"date":"2000-11-13","open":0.567525,"high":0.607458,"low":0.537908,"close":0.576556},{"date":"2000-11-14","open":0.577982,"high":0.595282,"low":0.546667,"close":0.554097},{"date":"2000-11-15","open":0.552435,"high":0.590387,"low":0.534209,"close":0.565443},{"date":"2000-11-16","open":0.56404,"high":0.577872,"low":0.551961,"close":0.555632},{"date":"2000-11-17","open":0.558742,"high":0.577017,"low":0.537966,"close":0.551055},{"date":"2000-11-20","open":0.554188,"high":0.569972,"low":0.540771,"close":0.556291},{"date":"2000-11-21","open":0.550635,"high":0.5775,"low":0.52883,"close":0.543975},{"date":"2000-11-22","open":0.554264,"high":0.563214,"low":0.524888,"close":0.524888},{"date":"2000-11-24","open":0.521103,"high":0.541491,"low":0.507148,"close":0.529536},{"date":"2000-11-27","open":0.539655,"high":0.574792,"low":0.51842,"close":0.566897},{"date":"2000-11-28","open":0.559188,"high":0.597604,"low":0.543051,"close":0.563103},{"date":"2000-11-29","open":0.57113,"high":0.601391,"low":0.538765,"close":0.573847},{"date":"2000-11-30","open":0.562951,"high":0.6,"low":0.550492,"close":0.578842},{"date":"2000-12-01","open":0.570407,"high":0.573947,"low":0.531279,"close":0.542621},{"date":"2000-12-04","open":0.530625,"high":0.569524,"low":0.508788,"close":0.54562},{"date":"2000-12-05","open":0.569524,"high":0.592355,"low":0.543978,"close":0.584762},{"date":"2000-12-06","open":0.56676,"high":0.588682,"low":0.538485,"close":0.557863},{"date":"2000-12-07","open":0.573438,"high":0.582812,"low":0.535,"close":0.546186},{"date":"2000-12-08","open":0.54973,"high":0.561436,"low":0.527059,"close":0.538736},{"date":"2000-12-11","open":0.53439,"high":0.543636,"low":0.498235,"close":0.51396},{"date":"2000-12-12","open":0.517846,"high":0.538605,"low":0.489098,"close":0.53102},{"date":"2000-12-13","open":0.52646,"high":0.560229,"low":0.505758,"close":0.52},{"date":"2000-12-14","open":0.526035,"high":0.552683,"low":0.52129,"close":0.54464},{"date":"2000-12-15","open":0.519685,"high":0.548158,"low":0.519685,"close":0.53184},{"date":"2000-12-18","open":0.530079,"high":0.550323,"low":0.510426,"close":0.531713},{"date":"2000-12-19","open":0.544194,"high":0.615495,"low":0.509798,"close":0.556522},{"date":"2000-12-20","open":0.579081,"high":0.616815,"low":0.550281,"close":0.578574},{"date":"2000-12-21","open":0.57133,"high":0.61533,"low":0.541145,"close":0.575},{"date":"2000-12-22","open":0.565574,"high":0.57753,"low":0.547097,"close":0.570218},{"date":"2000-12-26","open":0.568723,"high":0.580816,"low":0.526774,"close":0.550767},{"date":"2000-12-27","open":0.563333,"high":0.603729,"low":0.517796,"close":0.543256},{"date":"2000-12-28","open":0.542636,"high":0.56908,"low":0.542636,"close":0.551562},{"date":"2000-12-29","open":0.54231,"high":0.568372,"low":0.526064,"close":0.549147},{"date":"2001-01-02","open":0.542752,"high":0.56566,"low":0.523242,"close":0.54015},{"date":"2001-01-03","open":0.536241,"high":0.600061,"low":0.485157,"close":0.537379},{"date":"2001-01-04","open":0.527778,"high":0.546479,"low":0.49,"close":0.507038},{"date":"2001-01-05","open":0.528889,"high":0.556888,"low":0.487102,"close":0.518305},{"date":"2001-01-08","open":0.512174,"high":0.540373,"low":0.501566,"close":0.522978},{"date":"2001-01-09","open":0.518615,"high":0.539781,"low":0.504468,"close":0.509565},{"date":"2001-01-10","open":0.501181,"high":0.516985,"low":0.485995,"close":0.50029},{"date":"2001-01-11","open":0.509118,"high":0.535455,"low":0.492728,"close":0.517644},{"date":"2001-01-12","open":0.518242,"high":0.535885,"low":0.488227,"close":0.507038},{"date":"2001-01-16","open":0.510608,"high":0.526665,"low":0.485753,"close":0.508082},{"date":"2001-01-17","open":0.505278,"high":0.511086,"low":0.489846,"close":0.502094},{"date":"2001-01-18","open":0.493899,"high":0.53837,"low":0.489462,"close":0.511863},{"date":"2001-01-19","open":0.510294,"high":0.538155,"low":0.490803,"close":0.517252},{"date":"2001-01-22","open":0.504348,"high":0.522628,"low":0.484755,"close":0.506944},{"date":"2001-01-23","open":0.501277,"high":0.512835,"low":0.475958,"close":0.494167},{"date":"2001-01-24","open":0.494722,"high":0.5007,"low":0.476112,"close":0.491049},{"date":"2001-01-25","open":0.502937,"high":0.527042,"low":0.46755,"close":0.490597},{"date":"2001-01-26","open":0.491544,"high":0.505941,"low":0.47098,"close":0.491204},{"date":"2001-01-29","open":0.492164,"high":0.502205,"low":0.471053,"close":0.490366},{"date":"2001-01-30","open":0.488378,"high":0.502222,"low":0.478919,"close":0.490959},{"date":"2001-01-31","open":0.493716,"high":0.521262,"low":0.466459,"close":0.49842},{"date":"2001-02-01","open":0.49842,"high":0.513704,"low":0.474771,"close":0.489974},{"date":"2001-02-02","open":0.492348,"high":0.510534,"low":0.471895,"close":0.493643},{"date":"2001-02-05","open":0.495807,"high":0.510963,"low":0.4804,"close":0.49381},{"date":"2001-02-06","open":0.489684,"high":0.504444,"low":0.468617,"close":0.488564},{"date":"2001-02-07","open":0.48884,"high":0.503591,"low":0.478026,"close":0.496593},{"date":"2001-02-08","open":0.508531,"high":0.529565,"low":0.478164,"close":0.49293},{"date":"2001-02-09","open":0.493213,"high":0.537647,"low":0.468383,"close":0.494845},{"date":"2001-02-12","open":0.508982,"high":0.535275,"low":0.466758,"close":0.492946},{"date":"2001-02-13","open":0.489073,"high":0.508256,"low":0.466756,"close":0.489547},{"date":"2001-02-14","open":0.491057,"high":0.499174,"low":0.47628,"close":0.482655},{"date":"2001-02-15","open":0.481191,"high":0.492265,"low":0.464777,"close":0.474795},{"date":"2001-02-16","open":0.477732,"high":0.507714,"low":0.459012,"close":0.488522},{"date":"2001-02-20","open":0.480663,"high":0.50083,"low":0.447226,"close":0.477852},{"date":"2001-02-21","open":0.473514,"high":0.511594,"low":0.450811,"close":0.481034},{"date":"2001-02-22","open":0.468966,"high":0.49635,"low":0.450207,"close":0.462849},{"date":"2001-02-23","open":0.469577,"high":0.487334,"low":0.442053,"close":0.468942},{"date":"2001-02-26","open":0.462041,"high":0.469556,"low":0.444974,"close":0.450265},{"date":"2001-02-27","open":0.449673,"high":0.457627,"low":0.422575,"close":0.443054},{"date":"2001-02-28","open":0.441344,"high":0.448701,"low":0.412879,"close":0.428205},{"date":"2001-03-01","open":0.433245,"high":0.455218,"low":0.420389,"close":0.432019},{"date":"2001-03-02","open":0.43692,"high":0.461153,"low":0.425538,"close":0.441407},{"date":"2001-03-05","open":0.438441,"high":0.458611,"low":0.421053,"close":0.442857},{"date":"2001-03-06","open":0.428571,"high":0.447581,"low":0.413706,"close":0.434737},{"date":"2001-03-07","open":0.428792,"high":0.451596,"low":0.42449,"close":0.441253},{"date":"2001-03-08","open":0.445302,"high":0.457672,"low":0.428608,"close":0.453158},{"date":"2001-03-09","open":0.454474,"high":0.460533,"low":0.437631,"close":0.450266},{"date":"2001-03-12","open":0.449664,"high":0.458904,"low":0.427809,"close":0.440975},{"date":"2001-03-13","open":0.447275,"high":0.477477,"low":0.424661,"close":0.456381},{"date":"2001-03-14","open":0.451799,"high":0.469604,"low":0.426099,"close":0.443099},{"date":"2001-03-15","open":0.440782,"high":0.467728,"low":0.427548,"close":0.448412},{"date":"2001-03-16","open":0.453125,"high":0.457676,"low":0.434126,"close":0.447753},{"date":"2001-03-19","open":0.442373,"high":0.458874,"low":0.433705,"close":0.443539},{"date":"2001-03-20","open":0.426757,"high":0.461259,"low":0.416074,"close":0.446434},{"date":"2001-03-21","open":0.445594,"high":0.471977,"low":0.423087,"close":0.436669},{"date":"2001-03-22","open":0.436893,"high":0.48392,"low":0.424293,"close":0.453333},{"date":"2001-03-23","open":0.444833,"high":0.478861,"low":0.429712,"close":0.454441},{"date":"2001-03-26","open":0.454672,"high":0.477698,"low":0.444138,"close":0.461861},{"date":"2001-03-27","open":0.457895,"high":0.473239,"low":0.442822,"close":0.454447},{"date":"2001-03-28","open":0.464345,"high":0.472034,"low":0.441096,"close":0.457815},{"date":"2001-03-29","open":0.464246,"high":0.487157,"low":0.447215,"close":0.475747},{"date":"2001-03-30","open":0.474373,"high":0.483032,"low":0.449102,"close":0.466463},{"date":"2001-04-02","open":0.450541,"high":0.47129,"low":0.440705,"close":0.465014},{"date":"2001-04-03","open":0.464384,"high":0.493326,"low":0.445479,"close":0.467503},{"date":"2001-04-04","open":0.464,"high":0.493392,"low":0.46108,"close":0.484407},{"date":"2001-04-05","open":0.480057,"high":0.486751,"low":0.461773,"close":0.470014},{"date":"2001-04-06","open":0.456712,"high":0.490258,"low":0.452055,"close":0.479775},{"date":"2001-04-09","open":0.473278,"high":0.494414,"low":0.4573,"close":0.478459},{"date":"2001-04-10","open":0.478261,"high":0.486708,"low":0.464835,"close":0.472803},{"date":"2001-04-11","open":0.46069,"high":0.489005,"low":0.451099,"close":0.468908},{"date":"2001-04-12","open":0.465616,"high":0.494627,"low":0.439011,"close":0.462204},{"date":"2001-04-16","open":0.462204,"high":0.474759,"low":0.441304,"close":0.457343},{"date":"2001-04-17","open":0.456583,"high":0.470857,"low":0.449416,"close":0.464215},{"date":"2001-04-18","open":0.4625,"high":0.495647,"low":0.424103,"close":0.459608},{"date":"2001-04-19","open":0.453684,"high":0.471046,"low":0.451047,"close":0.466916},{"date":"2001-04-20","open":0.469799,"high":0.472973,"low":0.455222,"close":0.459733},{"date":"2001-04-23","open":0.460212,"high":0.4794,"low":0.455074,"close":0.472237},{"date":"2001-04-24","open":0.47,"high":0.485185,"low":0.461411,"close":0.464147},{"date":"2001-04-25","open":0.467215,"high":0.474373,"low":0.456611,"close":0.465674},{"date":"2001-04-26","open":0.462585,"high":0.472527,"low":0.447543,"close":0.45486},{"date":"2001-04-27","open":0.458917,"high":0.471448,"low":0.439644,"close":0.449694},{"date":"2001-04-30","open":0.450444,"high":0.46276,"low":0.42675,"close":0.448635},{"date":"2001-05-01","open":0.448258,"high":0.466545,"low":0.437548,"close":0.456127},{"date":"2001-05-02","open":0.456923,"high":0.462257,"low":0.441378,"close":0.454873},{"date":"2001-05-03","open":0.448187,"high":0.465274,"low":0.443478,"close":0.45373},{"date":"2001-05-04","open":0.45748,"high":0.471673,"low":0.439099,"close":0.450191},{"date":"2001-05-07","open":0.446232,"high":0.455837,"low":0.441379,"close":0.445557},{"date":"2001-05-08","open":0.442989,"high":0.45189,"low":0.433842,"close":0.450013},{"date":"2001-05-09","open":0.450065,"high":0.456094,"low":0.439589,"close":0.449086},{"date":"2001-05-10","open":0.451015,"high":0.454892,"low":0.439326,"close":0.450886},{"date":"2001-05-11","open":0.45372,"high":0.459494,"low":0.440099,"close":0.45154},{"date":"2001-05-14","open":0.454156,"high":0.462025,"low":0.446184,"close":0.456423},{"date":"2001-05-15","open":0.448737,"high":0.48,"low":0.428642,"close":0.45248},{"date":"2001-05-16","open":0.457641,"high":0.470987,"low":0.441558,"close":0.453158},{"date":"2001-05-17","open":0.453997,"high":0.460338,"low":0.440722,"close":0.44957},{"date":"2001-05-18","open":0.451042,"high":0.460212,"low":0.445774,"close":0.458995},{"date":"2001-05-21","open":0.457784,"high":0.482225,"low":0.44824,"close":0.469669},{"date":"2001-05-22","open":0.463185,"high":0.483653,"low":0.449058,"close":0.45873},{"date":"2001-05-23","open":0.453316,"high":0.484097,"low":0.443878,"close":0.464579},{"date":"2001-05-24","open":0.460544,"high":0.476766,"low":0.454974,"close":0.469758},{"date":"2001-05-25","open":0.473458,"high":0.473727,"low":0.453386,"close":0.456906},{"date":"2001-05-29","open":0.467476,"high":0.471036,"low":0.455056,"close":0.458871},{"date":"2001-05-30","open":0.461351,"high":0.472569,"low":0.447244,"close":0.454209},{"date":"2001-05-31","open":0.454474,"high":0.464987,"low":0.446214,"close":0.456349},{"date":"2001-06-01","open":0.452105,"high":0.468382,"low":0.446847,"close":0.456085},{"date":"2001-06-04","open":0.454377,"high":0.468149,"low":0.44512,"close":0.459211},{"date":"2001-06-05","open":0.45678,"high":0.464884,"low":0.44709,"close":0.454666},{"date":"2001-06-06","open":0.454666,"high":0.46469,"low":0.44709,"close":0.453133},{"date":"2001-06-07","open":0.458516,"high":0.470977,"low":0.438058,"close":0.44863},{"date":"2001-06-08","open":0.447368,"high":0.454521,"low":0.439481,"close":0.44459},{"date":"2001-06-11","open":0.446725,"high":0.465301,"low":0.437582,"close":0.449396},{"date":"2001-06-12","open":0.454843,"high":0.468302,"low":0.443908,"close":0.454203},{"date":"2001-06-13","open":0.455946,"high":0.459673,"low":0.448054,"close":0.453731},{"date":"2001-06-14","open":0.451289,"high":0.459874,"low":0.444534,"close":0.449591},{"date":"2001-06-15","open":0.4575,"high":0.473714,"low":0.4426,"close":0.45059},{"date":"2001-06-18","open":0.452573,"high":0.463675,"low":0.438163,"close":0.445087},{"date":"2001-06-19","open":0.451781,"high":0.457698,"low":0.438701,"close":0.449132},{"date":"2001-06-20","open":0.455429,"high":0.464395,"low":0.44703,"close":0.461239},{"date":"2001-06-21","open":0.455756,"high":0.473232,"low":0.435809,"close":0.463233},{"date":"2001-06-22","open":0.459592,"high":0.471309,"low":0.446734,"close":0.458448},{"date":"2001-06-25","open":0.461644,"high":0.464187,"low":0.439849,"close":0.443629},{"date":"2001-06-26","open":0.453221,"high":0.4659,"low":0.439554,"close":0.445685},{"date":"2001-06-27","open":0.444747,"high":0.475603,"low":0.439031,"close":0.458593},{"date":"2001-06-28","open":0.462847,"high":0.470922,"low":0.445902,"close":0.463401},{"date":"2001-06-29","open":0.464417,"high":0.490671,"low":0.446281,"close":0.470231},{"date":"2001-07-02","open":0.467622,"high":0.483542,"low":0.454979,"close":0.465861},{"date":"2001-07-03","open":0.46558,"high":0.469405,"low":0.453181,"close":0.45596},{"date":"2001-07-05","open":0.459369,"high":0.469481,"low":0.450991,"close":0.457886},{"date":"2001-07-06","open":0.460969,"high":0.48444,"low":0.441076,"close":0.470904},{"date":"2001-07-09","open":0.468343,"high":0.488048,"low":0.463905,"close":0.484337},{"date":"2001-07-10","open":0.487048,"high":0.499231,"low":0.470641,"close":0.483506},{"date":"2001-07-11","open":0.490226,"high":0.503054,"low":0.470501,"close":0.487717},{"date":"2001-07-12","open":0.502235,"high":0.515206,"low":0.4625,"close":0.480668},{"date":"2001-07-13","open":0.487447,"high":0.511239,"low":0.470069,"close":0.487151},{"date":"2001-07-16","open":0.492121,"high":0.504762,"low":0.485597,"close":0.49735},{"date":"2001-07-17","open":0.507779,"high":0.512126,"low":0.487569,"close":0.499158},{"date":"2001-07-18","open":0.499858,"high":0.514,"low":0.489927,"close":0.506903},{"date":"2001-07-19","open":0.498338,"high":0.508679,"low":0.488828,"close":0.499448},{"date":"2001-07-20","open":0.497238,"high":0.504155,"low":0.478053,"close":0.485638},{"date":"2001-07-23","open":0.480481,"high":0.488919,"low":0.464908,"close":0.477838},{"date":"2001-07-24","open":0.477838,"high":0.488161,"low":0.472845,"close":0.481633},{"date":"2001-07-25","open":0.481633,"high":0.506061,"low":0.470053,"close":0.497832},{"date":"2001-07-26","open":0.495148,"high":0.513461,"low":0.482888,"close":0.502035},{"date":"2001-07-27","open":0.504069,"high":0.517031,"low":0.48972,"close":0.501902},{"date":"2001-07-30","open":0.507337,"high":0.510801,"low":0.479427,"close":0.499464},{"date":"2001-07-31","open":0.496247,"high":0.504826,"low":0.477261,"close":0.481395},{"date":"2001-08-01","open":0.47974,"high":0.506424,"low":0.475721,"close":0.486472},{"date":"2001-08-02","open":0.491489,"high":0.50255,"low":0.480366,"close":0.490665},{"date":"2001-08-03","open":0.491557,"high":0.498531,"low":0.476623,"close":0.482614},{"date":"2001-08-06","open":0.484444,"high":0.490601,"low":0.470496,"close":0.479926},{"date":"2001-08-07","open":0.481511,"high":0.491336,"low":0.461637,"close":0.470407},{"date":"2001-08-08","open":0.466667,"high":0.49,"low":0.453363,"close":0.478421},{"date":"2001-08-09","open":0.471169,"high":0.485509,"low":0.453085,"close":0.472775},{"date":"2001-08-10","open":0.464599,"high":0.486355,"low":0.452196,"close":0.472127},{"date":"2001-08-13","open":0.472222,"high":0.484063,"low":0.456275,"close":0.462643},{"date":"2001-08-14","open":0.462873,"high":0.476281,"low":0.446073,"close":0.465582},{"date":"2001-08-15","open":0.460158,"high":0.472289,"low":0.452094,"close":0.463369},{"date":"2001-08-16","open":0.459829,"high":0.47868,"low":0.451725,"close":0.464922},{"date":"2001-08-17","open":0.470411,"high":0.474965,"low":0.447002,"close":0.462316},{"date":"2001-08-20","open":0.471724,"high":0.476072,"low":0.456334,"close":0.463612},{"date":"2001-08-21","open":0.461725,"high":0.498985,"low":0.448248,"close":0.470871},{"date":"2001-08-22","open":0.469577,"high":0.481154,"low":0.454671,"close":0.463989},{"date":"2001-08-23","open":0.467489,"high":0.475934,"low":0.456305,"close":0.461967},{"date":"2001-08-24","open":0.46242,"high":0.478604,"low":0.454421,"close":0.475497},{"date":"2001-08-27","open":0.474167,"high":0.488617,"low":0.465374,"close":0.475921},{"date":"2001-08-28","open":0.474465,"high":0.480609,"low":0.470338,"close":0.479609},{"date":"2001-08-29","open":0.472923,"high":0.480286,"low":0.46289,"close":0.467332},{"date":"2001-08-30","open":0.467714,"high":0.477971,"low":0.446555,"close":0.456034},{"date":"2001-08-31","open":0.458213,"high":0.474158,"low":0.444755,"close":0.462338},{"date":"2001-09-04","open":0.461406,"high":0.480636,"low":0.451151,"close":0.463415},{"date":"2001-09-05","open":0.464935,"high":0.482263,"low":0.441533,"close":0.468268},{"date":"2001-09-06","open":0.474419,"high":0.50304,"low":0.450158,"close":0.47632},{"date":"2001-09-07","open":0.471493,"high":0.498565,"low":0.453559,"close":0.484896},{"date":"2001-09-10","open":0.486218,"high":0.505484,"low":0.458321,"close":0.478571},{"date":"2001-09-17","open":0.489163,"high":0.53,"low":0.454545,"close":0.494606},{"date":"2001-09-18","open":0.507614,"high":0.531842,"low":0.485969,"close":0.519053},{"date":"2001-09-19","open":0.519807,"high":0.556119,"low":0.502045,"close":0.536093},{"date":"2001-09-20","open":0.549818,"high":0.572336,"low":0.539568,"close":0.561338},{"date":"2001-09-21","open":0.566154,"high":0.589231,"low":0.493929,"close":0.558096},{"date":"2001-09-24","open":0.580742,"high":0.599101,"low":0.508789,"close":0.52272},{"date":"2001-09-25","open":0.53124,"high":0.544759,"low":0.501095,"close":0.516987},{"date":"2001-09-26","open":0.535831,"high":0.541544,"low":0.512164,"close":0.523326},{"date":"2001-09-27","open":0.525997,"high":0.535403,"low":0.508399,"close":0.524872},{"date":"2001-09-28","open":0.526518,"high":0.534339,"low":0.504496,"close":0.519685},{"date":"2001-10-01","open":0.516432,"high":0.537891,"low":0.502347,"close":0.528176},{"date":"2001-10-02","open":0.534615,"high":0.557235,"low":0.512979,"close":0.540886},{"date":"2001-10-03","open":0.538941,"high":0.564281,"low":0.490571,"close":0.511047},{"date":"2001-10-04","open":0.513869,"high":0.540416,"low":0.496812,"close":0.520303},{"date":"2001-10-05","open":0.520303,"high":0.546108,"low":0.515152,"close":0.53246},{"date":"2001-10-08","open":0.532297,"high":0.563548,"low":0.517672,"close":0.541812},{"date":"2001-10-09","open":0.544216,"high":0.5677,"low":0.538827,"close":0.559098},{"date":"2001-10-10","open":0.557188,"high":0.581169,"low":0.535549,"close":0.553389},{"date":"2001-10-11","open":0.545675,"high":0.560848,"low":0.52597,"close":0.539486},{"date":"2001-10-12","open":0.533132,"high":0.57,"low":0.522542,"close":0.556678},{"date":"2001-10-15","open":0.565806,"high":0.583633,"low":0.561015,"close":0.572943},{"date":"2001-10-16","open":0.566032,"high":0.57508,"low":0.542636,"close":0.556918},{"date":"2001-10-17","open":0.544479,"high":0.577742,"low":0.526667,"close":0.561613},{"date":"2001-10-18","open":0.561675,"high":0.571986,"low":0.540183,"close":0.556807},{"date":"2001-10-19","open":0.565939,"high":0.57981,"low":0.539354,"close":0.560952},{"date":"2001-10-22","open":0.555205,"high":0.577943,"low":0.5425,"close":0.559494},{"date":"2001-10-23","open":0.555102,"high":0.5712,"low":0.539919,"close":0.56128},{"date":"2001-10-24","open":0.56512,"high":0.579791,"low":0.55142,"close":0.570264},{"date":"2001-10-25","open":0.565303,"high":0.591348,"low":0.548387,"close":0.571383},{"date":"2001-10-26","open":0.580984,"high":0.589356,"low":0.553447,"close":0.566296},{"date":"2001-10-29","open":0.558796,"high":0.586928,"low":0.54402,"close":0.572848},{"date":"2001-10-30","open":0.577143,"high":0.598958,"low":0.56418,"close":0.579725},{"date":"2001-10-31","open":0.549593,"high":0.58114,"low":0.534346,"close":0.54992},{"date":"2001-11-01","open":0.544498,"high":0.577741,"low":0.518349,"close":0.540851},{"date":"2001-11-02","open":0.528943,"high":0.545538,"low":0.50915,"close":0.524191},{"date":"2001-11-05","open":0.519648,"high":0.533766,"low":0.499571,"close":0.52087},{"date":"2001-11-06","open":0.525364,"high":0.537135,"low":0.502954,"close":0.518403},{"date":"2001-11-07","open":0.521541,"high":0.541507,"low":0.505682,"close":0.525945},{"date":"2001-11-08","open":0.531387,"high":0.540058,"low":0.515759,"close":0.528967},{"date":"2001-11-09","open":0.529258,"high":0.542563,"low":0.515352,"close":0.532927},{"date":"2001-11-12","open":0.524373,"high":0.554361,"low":0.514139,"close":0.529429},{"date":"2001-11-13","open":0.530769,"high":0.536074,"low":0.49684,"close":0.506074},{"date":"2001-11-14","open":0.500811,"high":0.510989,"low":0.48545,"close":0.492254},{"date":"2001-11-15","open":0.494793,"high":0.509511,"low":0.482461,"close":0.492742},{"date":"2001-11-16","open":0.491445,"high":0.521072,"low":0.4796,"close":0.504532},{"date":"2001-11-19","open":0.498767,"high":0.511258,"low":0.47644,"close":0.491664},{"date":"2001-11-20","open":0.4952,"high":0.514759,"low":0.489736,"close":0.508767},{"date":"2001-11-21","open":0.509216,"high":0.511872,"low":0.494991,"close":0.499728},{"date":"2001-11-23","open":0.493548,"high":0.503107,"low":0.483786,"close":0.493238},{"date":"2001-11-26","open":0.488684,"high":0.502152,"low":0.482092,"close":0.487408},{"date":"2001-11-27","open":0.487368,"high":0.500269,"low":0.475423,"close":0.483412},{"date":"2001-11-28","open":0.481833,"high":0.498391,"low":0.469372,"close":0.480472},{"date":"2001-11-29","open":0.480261,"high":0.496765,"low":0.474413,"close":0.487036},{"date":"2001-11-30","open":0.492742,"high":0.500806,"low":0.482468,"close":0.489611},{"date":"2001-12-03","open":0.495277,"high":0.501635,"low":0.475889,"close":0.489505},{"date":"2001-12-04","open":0.48789,"high":0.498374,"low":0.480585,"close":0.492238},{"date":"2001-12-05","open":0.4904,"high":0.503605,"low":0.459358,"close":0.476022},{"date":"2001-12-06","open":0.472152,"high":0.486064,"low":0.467477,"close":0.479441},{"date":"2001-12-07","open":0.481675,"high":0.488918,"low":0.468549,"close":0.485526},{"date":"2001-12-10","open":0.48152,"high":0.503681,"low":0.474181,"close":0.492916},{"date":"2001-12-11","open":0.488227,"high":0.513346,"low":0.482293,"close":0.501112},{"date":"2001-12-12","open":0.493425,"high":0.506248,"low":0.47943,"close":0.5},{"date":"2001-12-13","open":0.499446,"high":0.513383,"low":0.481764,"close":0.494029},{"date":"2001-12-14","open":0.494475,"high":0.509551,"low":0.478096,"close":0.49034},{"date":"2001-12-17","open":0.495879,"high":0.514223,"low":0.475762,"close":0.496798},{"date":"2001-12-18","open":0.482277,"high":0.506501,"low":0.476645,"close":0.498926},{"date":"2001-12-19","open":0.507798,"high":0.517308,"low":0.486807,"close":0.49551},{"date":"2001-12-20","open":0.494211,"high":0.511272,"low":0.487887,"close":0.502681},{"date":"2001-12-21","open":0.501987,"high":0.511597,"low":0.492292,"close":0.502225},{"date":"2001-12-24","open":0.504341,"high":0.505919,"low":0.496739,"close":0.500526},{"date":"2001-12-26","open":0.50065,"high":0.510995,"low":0.493333,"close":0.5039},{"date":"2001-12-27","open":0.496667,"high":0.500769,"low":0.484285,"close":0.490794},{"date":"2001-12-28","open":0.489924,"high":0.493199,"low":0.464748,"close":0.471515},{"date":"2001-12-31","open":0.467874,"high":0.482426,"low":0.459511,"close":0.467235},{"date":"2002-01-02","open":0.46821,"high":0.477222,"low":0.458937,"close":0.471951},{"date":"2002-01-03","open":0.47411,"high":0.484539,"low":0.465291,"close":0.469745},{"date":"2002-01-04","open":0.467072,"high":0.471932,"low":0.451896,"close":0.457797},{"date":"2002-01-07","open":0.456496,"high":0.46462,"low":0.448706,"close":0.456019},{"date":"2002-01-08","open":0.458403,"high":0.468606,"low":0.450177,"close":0.46335},{"date":"2002-01-09","open":0.457823,"high":0.475931,"low":0.446165,"close":0.465577},{"date":"2002-01-10","open":0.47,"high":0.478,"low":0.454435,"close":0.465116},{"date":"2002-01-11","open":0.460488,"high":0.475723,"low":0.451463,"close":0.461538},{"date":"2002-01-14","open":0.465,"high":0.48074,"low":0.459012,"close":0.47111},{"date":"2002-01-15","open":0.470991,"high":0.485166,"low":0.459507,"close":0.473882},{"date":"2002-01-16","open":0.474,"high":0.481096,"low":0.45325,"close":0.470499},{"date":"2002-01-17","open":0.467252,"high":0.479748,"low":0.45784,"close":0.467045},{"date":"2002-01-18","open":0.470662,"high":0.473408,"low":0.456793,"close":0.461879},{"date":"2002-01-22","open":0.453874,"high":0.469755,"low":0.448,"close":0.462458},{"date":"2002-01-23","open":0.465455,"high":0.477648,"low":0.453611,"close":0.467651},{"date":"2002-01-24","open":0.465035,"high":0.467916,"low":0.456793,"close":0.463636},{"date":"2002-01-25","open":0.466745,"high":0.472593,"low":0.452526,"close":0.460937},{"date":"2002-01-28","open":0.462648,"high":0.46643,"low":0.44948,"close":0.453364},{"date":"2002-01-29","open":0.451916,"high":0.476683,"low":0.438636,"close":0.461171},{"date":"2002-01-30","open":0.459356,"high":0.483192,"low":0.437998,"close":0.45521},{"date":"2002-01-31","open":0.451078,"high":0.466293,"low":0.443294,"close":0.450124},{"date":"2002-02-01","open":0.453303,"high":0.463126,"low":0.442486,"close":0.455594},{"date":"2002-02-04","open":0.458131,"high":0.46922,"low":0.443411,"close":0.457043},{"date":"2002-02-05","open":0.455556,"high":0.468794,"low":0.448331,"close":0.461176},{"date":"2002-02-06","open":0.455116,"high":0.469679,"low":0.45174,"close":0.461882},{"date":"2002-02-07","open":0.456587,"high":0.474286,"low":0.444368,"close":0.463333},{"date":"2002-02-08","open":0.457344,"high":0.47177,"low":0.45363,"close":0.464218},{"date":"2002-02-11","open":0.4617,"high":0.470726,"low":0.448245,"close":0.456883},{"date":"2002-02-12","open":0.458515,"high":0.462422,"low":0.449887,"close":0.455434},{"date":"2002-02-13","open":0.452805,"high":0.458957,"low":0.443556,"close":0.445333},{"date":"2002-02-14","open":0.447111,"high":0.451902,"low":0.442035,"close":0.448},{"date":"2002-02-15","open":0.448598,"high":0.456807,"low":0.444271,"close":0.449663},{"date":"2002-02-19","open":0.449489,"high":0.461149,"low":0.439421,"close":0.453107},{"date":"2002-02-20","open":0.446727,"high":0.454587,"low":0.433628,"close":0.444667},{"date":"2002-02-21","open":0.443584,"high":0.459882,"low":0.43326,"close":0.446067},{"date":"2002-02-22","open":0.444246,"high":0.462393,"low":0.436425,"close":0.450101},{"date":"2002-02-25","open":0.448492,"high":0.458664,"low":0.444889,"close":0.451844},{"date":"2002-02-26","open":0.444031,"high":0.463393,"low":0.43852,"close":0.452756},{"date":"2002-02-27","open":0.453696,"high":0.482497,"low":0.445937,"close":0.472665},{"date":"2002-02-28","open":0.473923,"high":0.520875,"low":0.464553,"close":0.493317},{"date":"2002-03-01","open":0.484912,"high":0.497387,"low":0.47949,"close":0.485284},{"date":"2002-03-04","open":0.485087,"high":0.491355,"low":0.473288,"close":0.483641},{"date":"2002-03-05","open":0.487559,"high":0.511902,"low":0.469521,"close":0.487952},{"date":"2002-03-06","open":0.491296,"high":0.495406,"low":0.47428,"close":0.480815},{"date":"2002-03-07","open":0.471264,"high":0.489105,"low":0.467356,"close":0.472982},{"date":"2002-03-08","open":0.467418,"high":0.482402,"low":0.465541,"close":0.47096},{"date":"2002-03-11","open":0.473756,"high":0.4826,"low":0.462123,"close":0.467369},{"date":"2002-03-12","open":0.463596,"high":0.473157,"low":0.462038,"close":0.466277},{"date":"2002-03-13","open":0.467727,"high":0.476519,"low":0.464318,"close":0.472337},{"date":"2002-03-14","open":0.472108,"high":0.47965,"low":0.466441,"close":0.474189},{"date":"2002-03-15","open":0.470495,"high":0.48175,"low":0.461641,"close":0.472222},{"date":"2002-03-18","open":0.47303,"high":0.481038,"low":0.462901,"close":0.471295},{"date":"2002-03-19","open":0.47021,"high":0.47982,"low":0.464823,"close":0.476888},{"date":"2002-03-20","open":0.473055,"high":0.480245,"low":0.464365,"close":0.468104},{"date":"2002-03-21","open":0.466326,"high":0.480274,"low":0.458787,"close":0.469536},{"date":"2002-03-22","open":0.476552,"high":0.478662,"low":0.467959,"close":0.473769},{"date":"2002-03-25","open":0.468636,"high":0.478532,"low":0.461904,"close":0.470737},{"date":"2002-03-26","open":0.478363,"high":0.491029,"low":0.470223,"close":0.484112},{"date":"2002-03-27","open":0.482051,"high":0.491249,"low":0.476014,"close":0.481594},{"date":"2002-03-28","open":0.481594,"high":0.485473,"low":0.47052,"close":0.473794},{"date":"2002-04-01","open":0.476213,"high":0.479048,"low":0.418377,"close":0.456009},{"date":"2002-04-02","open":0.464947,"high":0.474641,"low":0.458763,"close":0.469856},{"date":"2002-04-03","open":0.478261,"high":0.483973,"low":0.457571,"close":0.47117},{"date":"2002-04-04","open":0.477467,"high":0.486771,"low":0.464184,"close":0.47014},{"date":"2002-04-05","open":0.466667,"high":0.475872,"low":0.460075,"close":0.465297},{"date":"2002-04-08","open":0.470012,"high":0.477419,"low":0.444926,"close":0.456482},{"date":"2002-04-09","open":0.457306,"high":0.462899,"low":0.446956,"close":0.454711},{"date":"2002-04-10","open":0.452252,"high":0.460715,"low":0.445536,"close":0.451173},{"date":"2002-04-11","open":0.440523,"high":0.462921,"low":0.434783,"close":0.449071},{"date":"2002-04-12","open":0.446578,"high":0.462332,"low":0.443709,"close":0.453656},{"date":"2002-04-15","open":0.452323,"high":0.463039,"low":0.440106,"close":0.451118},{"date":"2002-04-16","open":0.450505,"high":0.458126,"low":0.441556,"close":0.444444},{"date":"2002-04-17","open":0.448444,"high":0.458949,"low":0.434444,"close":0.445145},{"date":"2002-04-18","open":0.442129,"high":0.459096,"low":0.422759,"close":0.434432},{"date":"2002-04-19","open":0.439265,"high":0.444997,"low":0.431434,"close":0.440359},{"date":"2002-04-22","open":0.440853,"high":0.454441,"low":0.42354,"close":0.438601},{"date":"2002-04-23","open":0.435706,"high":0.446789,"low":0.431588,"close":0.440373},{"date":"2002-04-24","open":0.438636,"high":0.456456,"low":0.430891,"close":0.442877},{"date":"2002-04-25","open":0.441259,"high":0.447474,"low":0.427366,"close":0.434286},{"date":"2002-04-26","open":0.43413,"high":0.440194,"low":0.417753,"close":0.427095},{"date":"2002-04-29","open":0.426804,"high":0.43977,"low":0.41873,"close":0.427528},{"date":"2002-04-30","open":0.423077,"high":0.433563,"low":0.418137,"close":0.426575},{"date":"2002-05-01","open":0.419231,"high":0.44054,"low":0.412881,"close":0.428474},{"date":"2002-05-02","open":0.426126,"high":0.434624,"low":0.418922,"close":0.427924},{"date":"2002-05-03","open":0.425985,"high":0.431287,"low":0.413141,"close":0.418541},{"date":"2002-05-06","open":0.41851,"high":0.425711,"low":0.395165,"close":0.409091},{"date":"2002-05-07","open":0.411247,"high":0.418552,"low":0.397527,"close":0.4081},{"date":"2002-05-08","open":0.410734,"high":0.430892,"low":0.405949,"close":0.424188},{"date":"2002-05-09","open":0.431395,"high":0.452068,"low":0.416415,"close":0.436117},{"date":"2002-05-10","open":0.43802,"high":0.449488,"low":0.42497,"close":0.434645},{"date":"2002-05-13","open":0.43201,"high":0.449622,"low":0.428401,"close":0.441318},{"date":"2002-05-14","open":0.446853,"high":0.462271,"low":0.440278,"close":0.447172},{"date":"2002-05-15","open":0.448832,"high":0.457979,"low":0.436028,"close":0.446226},{"date":"2002-05-16","open":0.453195,"high":0.461756,"low":0.436318,"close":0.448467},{"date":"2002-05-17","open":0.442649,"high":0.459554,"low":0.437797,"close":0.450521},{"date":"2002-05-20","open":0.450633,"high":0.459251,"low":0.438341,"close":0.451288},{"date":"2002-05-21","open":0.444189,"high":0.47129,"low":0.434292,"close":0.454261},{"date":"2002-05-22","open":0.454874,"high":0.461033,"low":0.443728,"close":0.452871},{"date":"2002-05-23","open":0.448333,"high":0.458111,"low":0.441491,"close":0.447971},{"date":"2002-05-24","open":0.448276,"high":0.458343,"low":0.438285,"close":0.446562},{"date":"2002-05-28","open":0.442395,"high":0.469367,"low":0.430659,"close":0.451087},{"date":"2002-05-29","open":0.457271,"high":0.46608,"low":0.450446,"close":0.4545},{"date":"2002-05-30","open":0.45075,"high":0.464903,"low":0.442469,"close":0.444444},{"date":"2002-05-31","open":0.447433,"high":0.459459,"low":0.428673,"close":0.434982},{"date":"2002-06-03","open":0.437818,"high":0.4555,"low":0.420639,"close":0.439049},{"date":"2002-06-04","open":0.43781,"high":0.464996,"low":0.429279,"close":0.455696},{"date":"2002-06-05","open":0.455721,"high":0.469444,"low":0.448864,"close":0.458},{"date":"2002-06-06","open":0.469744,"high":0.487889,"low":0.45977,"close":0.469531},{"date":"2002-06-07","open":0.478029,"high":0.485752,"low":0.464489,"close":0.474496},{"date":"2002-06-10","open":0.472844,"high":0.487843,"low":0.464557,"close":0.484786},{"date":"2002-06-11","open":0.48072,"high":0.493323,"low":0.467995,"close":0.4817},{"date":"2002-06-12","open":0.478548,"high":0.49655,"low":0.465607,"close":0.483213},{"date":"2002-06-13","open":0.487342,"high":0.496774,"low":0.472425,"close":0.484311},{"date":"2002-06-14","open":0.493316,"high":0.513229,"low":0.477573,"close":0.501718},{"date":"2002-06-17","open":0.50304,"high":0.514935,"low":0.478845,"close":0.493902},{"date":"2002-06-18","open":0.493902,"high":0.502946,"low":0.489972,"close":0.497959},{"date":"2002-06-19","open":0.495641,"high":0.503342,"low":0.475463,"close":0.492031},{"date":"2002-06-20","open":0.496623,"high":0.509908,"low":0.477197,"close":0.49749},{"date":"2002-06-21","open":0.499325,"high":0.5142,"low":0.486832,"close":0.498098},{"date":"2002-06-24","open":0.501366,"high":0.536725,"low":0.486283,"close":0.511423},{"date":"2002-06-25","open":0.500536,"high":0.522466,"low":0.474638,"close":0.499185},{"date":"2002-06-26","open":0.509859,"high":0.530423,"low":0.480043,"close":0.50054},{"date":"2002-06-27","open":0.491413,"high":0.521845,"low":0.479237,"close":0.506586},{"date":"2002-06-28","open":0.505992,"high":0.524082,"low":0.476364,"close":0.481365},{"date":"2002-07-01","open":0.48628,"high":0.508331,"low":0.472751,"close":0.493333},{"date":"2002-07-02","open":0.493605,"high":0.512168,"low":0.477688,"close":0.498043},{"date":"2002-07-03","open":0.493611,"high":0.517465,"low":0.478589,"close":0.495277},{"date":"2002-07-05","open":0.491359,"high":0.497734,"low":0.472051,"close":0.478718},{"date":"2002-07-08","open":0.481234,"high":0.496454,"low":0.468535,"close":0.48205},{"date":"2002-07-09","open":0.476864,"high":0.494837,"low":0.459863,"close":0.479474},{"date":"2002-07-10","open":0.474026,"high":0.509066,"low":0.460052,"close":0.48656},{"date":"2002-07-11","open":0.486428,"high":0.516193,"low":0.467584,"close":0.489431},{"date":"2002-07-12","open":0.485946,"high":0.503491,"low":0.463144,"close":0.487414},{"date":"2002-07-15","open":0.483264,"high":0.530655,"low":0.458162,"close":0.488749},{"date":"2002-07-16","open":0.483889,"high":0.511533,"low":0.461816,"close":0.480358},{"date":"2002-07-17","open":0.48227,"high":0.529957,"low":0.44107,"close":0.48},{"date":"2002-07-18","open":0.477926,"high":0.500303,"low":0.455463,"close":0.478643},{"date":"2002-07-19","open":0.487601,"high":0.502211,"low":0.447059,"close":0.485589},{"date":"2002-07-22","open":0.489524,"high":0.517934,"low":0.447256,"close":0.478905},{"date":"2002-07-23","open":0.48185,"high":0.521,"low":0.459926,"close":0.493434},{"date":"2002-07-24","open":0.489,"high":0.543545,"low":0.435966,"close":0.483071},{"date":"2002-07-25","open":0.480653,"high":0.518111,"low":0.453309,"close":0.476872},{"date":"2002-07-26","open":0.476872,"high":0.5025,"low":0.458022,"close":0.486667},{"date":"2002-07-29","open":0.473746,"high":0.498494,"low":0.449193,"close":0.467838},{"date":"2002-07-30","open":0.465527,"high":0.484928,"low":0.452941,"close":0.475872},{"date":"2002-07-31","open":0.483235,"high":0.508197,"low":0.463981,"close":0.491454},{"date":"2002-08-01","open":0.500306,"high":0.52888,"low":0.47303,"close":0.503185},{"date":"2002-08-02","open":0.499365,"high":0.525091,"low":0.473734,"close":0.495806},{"date":"2002-08-05","open":0.493895,"high":0.506149,"low":0.473931,"close":0.48254},{"date":"2002-08-06","open":0.485312,"high":0.509291,"low":0.464704,"close":0.481221},{"date":"2002-08-07","open":0.49,"high":0.508011,"low":0.470925,"close":0.498455},{"date":"2002-08-08","open":0.495559,"high":0.535308,"low":0.474732,"close":0.508527},{"date":"2002-08-09","open":0.509262,"high":0.521945,"low":0.486061,"close":0.50199},{"date":"2002-08-12","open":0.502188,"high":0.519427,"low":0.494396,"close":0.505322},{"date":"2002-08-13","open":0.520645,"high":0.545748,"low":0.486919,"close":0.524548},{"date":"2002-08-14","open":0.523885,"high":0.578412,"low":0.507435,"close":0.545228},{"date":"2002-08-15","open":0.52,"high":0.554678,"low":0.503419,"close":0.519658},{"date":"2002-08-16","open":0.516424,"high":0.528986,"low":0.492287,"close":0.504502},{"date":"2002-08-19","open":0.500283,"high":0.521714,"low":0.476281,"close":0.49538},{"date":"2002-08-20","open":0.488618,"high":0.506125,"low":0.477733,"close":0.485382},{"date":"2002-08-21","open":0.480641,"high":0.500969,"low":0.467553,"close":0.485591},{"date":"2002-08-22","open":0.483221,"high":0.502632,"low":0.475401,"close":0.485369},{"date":"2002-08-23","open":0.487738,"high":0.504634,"low":0.478414,"close":0.493872},{"date":"2002-08-26","open":0.496494,"high":0.51572,"low":0.483844,"close":0.497346},{"date":"2002-08-27","open":0.508571,"high":0.525539,"low":0.495573,"close":0.506},{"date":"2002-08-28","open":0.504298,"high":0.526564,"low":0.503867,"close":0.521994},{"date":"2002-08-29","open":0.523881,"high":0.538184,"low":0.512288,"close":0.523009},{"date":"2002-08-30","open":0.528465,"high":0.539245,"low":0.511433,"close":0.521345},{"date":"2002-09-03","open":0.52597,"high":0.535995,"low":0.504706,"close":0.52047},{"date":"2002-09-04","open":0.520783,"high":0.532424,"low":0.491046,"close":0.50845},{"date":"2002-09-05","open":0.508982,"high":0.531988,"low":0.498356,"close":0.512991},{"date":"2002-09-06","open":0.507375,"high":0.524629,"low":0.494537,"close":0.511337},{"date":"2002-09-09","open":0.510174,"high":0.526316,"low":0.494044,"close":0.507429},{"date":"2002-09-10","open":0.509402,"high":0.521851,"low":0.498876,"close":0.513354},{"date":"2002-09-11","open":0.513056,"high":0.530282,"low":0.488962,"close":0.500554},{"date":"2002-09-12","open":0.504749,"high":0.512188,"low":0.492883,"close":0.501132},{"date":"2002-09-13","open":0.500282,"high":0.523429,"low":0.475481,"close":0.500552},{"date":"2002-09-16","open":0.500275,"high":0.508278,"low":0.485961,"close":0.49458},{"date":"2002-09-17","open":0.502156,"high":0.522861,"low":0.482133,"close":0.506156},{"date":"2002-09-18","open":0.510128,"high":0.527706,"low":0.490934,"close":0.504031},{"date":"2002-09-19","open":0.515789,"high":0.529667,"low":0.502817,"close":0.51764},{"date":"2002-09-20","open":0.517491,"high":0.557927,"low":0.516045,"close":0.541592},{"date":"2002-09-23","open":0.542424,"high":0.5728,"low":0.526061,"close":0.548498},{"date":"2002-09-24","open":0.555913,"high":0.561736,"low":0.518179,"close":0.536585},{"date":"2002-09-25","open":0.534663,"high":0.549843,"low":0.516667,"close":0.533518},{"date":"2002-09-26","open":0.528701,"high":0.546037,"low":0.506122,"close":0.524773},{"date":"2002-09-27","open":0.529851,"high":0.562009,"low":0.507432,"close":0.535255},{"date":"2002-09-30","open":0.535088,"high":0.608046,"low":0.502193,"close":0.555894},{"date":"2002-10-01","open":0.573776,"high":0.620863,"low":0.539333,"close":0.574667},{"date":"2002-10-02","open":0.577554,"high":0.603448,"low":0.559457,"close":0.585959},{"date":"2002-10-03","open":0.58,"high":0.620714,"low":0.563679,"close":0.594001},{"date":"2002-10-04","open":0.587586,"high":0.65232,"low":0.571724,"close":0.608466},{"date":"2002-10-07","open":0.611828,"high":0.673462,"low":0.582256,"close":0.641683},{"date":"2002-10-08","open":0.623119,"high":0.679634,"low":0.5875,"close":0.621411},{"date":"2002-10-09","open":0.636661,"high":0.661887,"low":0.612319,"close":0.63215},{"date":"2002-10-10","open":0.634421,"high":0.698795,"low":0.586777,"close":0.618397},{"date":"2002-10-11","open":0.604211,"high":0.631228,"low":0.576305,"close":0.600402},{"date":"2002-10-14","open":0.613333,"high":0.626667,"low":0.563941,"close":0.600866},{"date":"2002-10-15","open":0.581221,"high":0.595178,"low":0.566584,"close":0.584606},{"date":"2002-10-16","open":0.591798,"high":0.620046,"low":0.577364,"close":0.613688},{"date":"2002-10-17","open":0.620947,"high":0.65831,"low":0.594358,"close":0.624873},{"date":"2002-10-18","open":0.630981,"high":0.648193,"low":0.586894,"close":0.60771},{"date":"2002-10-21","open":0.60771,"high":0.632441,"low":0.579213,"close":0.596636},{"date":"2002-10-22","open":0.595502,"high":0.621693,"low":0.567391,"close":0.611111},{"date":"2002-10-23","open":0.608724,"high":0.631736,"low":0.5895,"close":0.605138},{"date":"2002-10-24","open":0.59625,"high":0.617694,"low":0.574716,"close":0.592196},{"date":"2002-10-25","open":0.594006,"high":0.618065,"low":0.586834,"close":0.602459},{"date":"2002-10-28","open":0.58,"high":0.615681,"low":0.562084,"close":0.596743},{"date":"2002-10-29","open":0.59513,"high":0.630182,"low":0.573451,"close":0.596892},{"date":"2002-10-30","open":0.582118,"high":0.615823,"low":0.566265,"close":0.593709},{"date":"2002-10-31","open":0.593023,"high":0.606689,"low":0.572407,"close":0.592629},{"date":"2002-11-01","open":0.593355,"high":0.616475,"low":0.56192,"close":0.588921},{"date":"2002-11-04","open":0.579299,"high":0.597318,"low":0.559306,"close":0.582543},{"date":"2002-11-05","open":0.586184,"high":0.599868,"low":0.569823,"close":0.585161},{"date":"2002-11-06","open":0.584973,"high":0.600987,"low":0.57056,"close":0.587796},{"date":"2002-11-07","open":0.588121,"high":0.599607,"low":0.563269,"close":0.584036},{"date":"2002-11-08","open":0.580645,"high":0.602573,"low":0.56725,"close":0.585691},{"date":"2002-11-11","open":0.585501,"high":0.60824,"low":0.573701,"close":0.592953},{"date":"2002-11-12","open":0.599664,"high":0.612416,"low":0.564624,"close":0.581848},{"date":"2002-11-13","open":0.581659,"high":0.619257,"low":0.575178,"close":0.61039},{"date":"2002-11-14","open":0.589085,"high":0.594864,"low":0.5366,"close":0.553001},{"date":"2002-11-15","open":0.55901,"high":0.577196,"low":0.537537,"close":0.562481},{"date":"2002-11-18","open":0.559878,"high":0.589547,"low":0.542249,"close":0.570108},{"date":"2002-11-19","open":0.570245,"high":0.588622,"low":0.549216,"close":0.567203},{"date":"2002-11-20","open":0.56576,"high":0.58917,"low":0.562023,"close":0.581649},{"date":"2002-11-21","open":0.571924,"high":0.580922,"low":0.546285,"close":0.549008},{"date":"2002-11-22","open":0.547641,"high":0.560811,"low":0.518755,"close":0.543854},{"date":"2002-11-25","open":0.545789,"high":0.555624,"low":0.522936,"close":0.535363},{"date":"2002-11-26","open":0.531026,"high":0.550214,"low":0.52106,"close":0.528588},{"date":"2002-11-27","open":0.522828,"high":0.541482,"low":0.502833,"close":0.517847},{"date":"2002-11-29","open":0.519943,"high":0.53181,"low":0.506923,"close":0.516676},{"date":"2002-12-02","open":0.510959,"high":0.535542,"low":0.487332,"close":0.507275},{"date":"2002-12-03","open":0.507133,"high":0.528726,"low":0.499301,"close":0.520255},{"date":"2002-12-04","open":0.527753,"high":0.542183,"low":0.501833,"close":0.516212},{"date":"2002-12-05","open":0.516212,"high":0.53351,"low":0.500567,"close":0.510104},{"date":"2002-12-06","open":0.522437,"high":0.532398,"low":0.503338,"close":0.520612},{"date":"2002-12-09","open":0.527761,"high":0.547538,"low":0.515369,"close":0.534819},{"date":"2002-12-10","open":0.527134,"high":0.545426,"low":0.512836,"close":0.527108},{"date":"2002-12-11","open":0.520181,"high":0.542131,"low":0.518373,"close":0.527228},{"date":"2002-12-12","open":0.52708,"high":0.540532,"low":0.514604,"close":0.523853},{"date":"2002-12-13","open":0.523693,"high":0.553473,"low":0.513299,"close":0.544075},{"date":"2002-12-16","open":0.562041,"high":0.579053,"low":0.524687,"close":0.54434},{"date":"2002-12-17","open":0.57124,"high":0.596001,"low":0.548899,"close":0.570756},{"date":"2002-12-18","open":0.570565,"high":0.579127,"low":0.559476,"close":0.566273},{"date":"2002-12-19","open":0.571282,"high":0.58359,"low":0.551987,"close":0.567164},{"date":"2002-12-20","open":0.556406,"high":0.574891,"low":0.551997,"close":0.56641},{"date":"2002-12-23","open":0.563211,"high":0.593519,"low":0.550836,"close":0.579187},{"date":"2002-12-24","open":0.594213,"high":0.601738,"low":0.574781,"close":0.588006},{"date":"2002-12-26","open":0.582476,"high":0.602857,"low":0.566989,"close":0.577043},{"date":"2002-12-27","open":0.583805,"high":0.589735,"low":0.56647,"close":0.572077},{"date":"2002-12-30","open":0.568702,"high":0.6,"low":0.541488,"close":0.562667},{"date":"2002-12-31","open":0.562333,"high":0.578334,"low":0.549917,"close":0.561333},{"date":"2003-01-02","open":0.555263,"high":0.575251,"low":0.541305,"close":0.552877},{"date":"2003-01-03","open":0.552699,"high":0.577763,"low":0.534062,"close":0.552902},{"date":"2003-01-06","open":0.560469,"high":0.574889,"low":0.543842,"close":0.553058},{"date":"2003-01-07","open":0.562752,"high":0.568167,"low":0.543974,"close":0.561603},{"date":"2003-01-08","open":0.563758,"high":0.579357,"low":0.53961,"close":0.553121},{"date":"2003-01-09","open":0.553484,"high":0.566896,"low":0.535613,"close":0.550923},{"date":"2003-01-10","open":0.560194,"high":0.564495,"low":0.542939,"close":0.551603},{"date":"2003-01-13","open":0.548963,"high":0.574876,"low":0.539683,"close":0.556315},{"date":"2003-01-14","open":0.553205,"high":0.567371,"low":0.546042,"close":0.558306},{"date":"2003-01-15","open":0.566007,"high":0.580917,"low":0.552131,"close":0.564068},{"date":"2003-01-16","open":0.565781,"high":0.573732,"low":0.548568,"close":0.555482},{"date":"2003-01-17","open":0.559,"high":0.568866,"low":0.552333,"close":0.56151},{"date":"2003-01-21","open":0.562521,"high":0.585809,"low":0.547069,"close":0.57073},{"date":"2003-01-22","open":0.568348,"high":0.592473,"low":0.550484,"close":0.570919},{"date":"2003-01-23","open":0.563093,"high":0.581395,"low":0.546021,"close":0.56313},{"date":"2003-01-24","open":0.560848,"high":0.592336,"low":0.544479,"close":0.569314},{"date":"2003-01-27","open":0.565861,"high":0.593439,"low":0.552065,"close":0.575935},{"date":"2003-01-28","open":0.568841,"high":0.600971,"low":0.568841,"close":0.594815},{"date":"2003-01-29","open":0.602627,"high":0.614042,"low":0.574654,"close":0.590424},{"date":"2003-01-30","open":0.566985,"high":0.594477,"low":0.545862,"close":0.575681},{"date":"2003-01-31","open":0.568075,"high":0.585994,"low":0.553132,"close":0.564693},{"date":"2003-02-03","open":0.559972,"high":0.572847,"low":0.546956,"close":0.561711},{"date":"2003-02-04","open":0.561865,"high":0.593128,"low":0.549246,"close":0.565875},{"date":"2003-02-05","open":0.565775,"high":0.578699,"low":0.545614,"close":0.559024},{"date":"2003-02-06","open":0.574015,"high":0.601115,"low":0.549521,"close":0.573529},{"date":"2003-02-07","open":0.5748,"high":0.597065,"low":0.561644,"close":0.58209},{"date":"2003-02-10","open":0.586466,"high":0.60571,"low":0.574944,"close":0.585357},{"date":"2003-02-11","open":0.586567,"high":0.596617,"low":0.578598,"close":0.583982},{"date":"2003-02-12","open":0.586207,"high":0.594735,"low":0.573818,"close":0.584892},{"date":"2003-02-13","open":0.582325,"high":0.598278,"low":0.576458,"close":0.58793},{"date":"2003-02-14","open":0.590335,"high":0.618491,"low":0.56952,"close":0.591549},{"date":"2003-02-18","open":0.606227,"high":0.608059,"low":0.5768,"close":0.583869},{"date":"2003-02-19","open":0.58638,"high":0.599781,"low":0.572954,"close":0.583423},{"date":"2003-02-20","open":0.587428,"high":0.614717,"low":0.571275,"close":0.598805},{"date":"2003-02-21","open":0.588342,"high":0.601101,"low":0.558978,"close":0.572331},{"date":"2003-02-24","open":0.57758,"high":0.583751,"low":0.558368,"close":0.562522},{"date":"2003-02-25","open":0.555241,"high":0.585445,"low":0.544154,"close":0.566117},{"date":"2003-02-26","open":0.57234,"high":0.578214,"low":0.559733,"close":0.566856},{"date":"2003-02-27","open":0.566879,"high":0.584176,"low":0.559352,"close":0.575269},{"date":"2003-02-28","open":0.569912,"high":0.579943,"low":0.553391,"close":0.559162},{"date":"2003-03-03","open":0.5625,"high":0.589967,"low":0.551056,"close":0.578012},{"date":"2003-03-04","open":0.585866,"high":0.604915,"low":0.568777,"close":0.589811},{"date":"2003-03-05","open":0.585987,"high":0.616216,"low":0.58209,"close":0.605923},{"date":"2003-03-06","open":0.610575,"high":0.624083,"low":0.581481,"close":0.606293},{"date":"2003-03-07","open":0.59977,"high":0.627734,"low":0.577753,"close":0.599626},{"date":"2003-03-10","open":0.6,"high":0.618462,"low":0.581387,"close":0.589051},{"date":"2003-03-11","open":0.592204,"high":0.609775,"low":0.57671,"close":0.593833},{"date":"2003-03-12","open":0.593156,"high":0.610254,"low":0.577281,"close":0.590231},{"date":"2003-03-13","open":0.589071,"high":0.607576,"low":0.566044,"close":0.584365},{"date":"2003-03-14","open":0.588339,"high":0.616575,"low":0.575907,"close":0.603006},{"date":"2003-03-17","open":0.60307,"high":0.640665,"low":0.557627,"close":0.589116},{"date":"2003-03-18","open":0.578523,"high":0.603871,"low":0.574874,"close":0.595556},{"date":"2003-03-19","open":0.594705,"high":0.61501,"low":0.583053,"close":0.597297},{"date":"2003-03-20","open":0.593581,"high":0.61822,"low":0.58,"close":0.59138},{"date":"2003-03-21","open":0.590365,"high":0.621897,"low":0.57092,"close":0.592906},{"date":"2003-03-24","open":0.608462,"high":0.629167,"low":0.574098,"close":0.593559},{"date":"2003-03-25","open":0.594576,"high":0.625698,"low":0.583417,"close":0.59879},{"date":"2003-03-26","open":0.596309,"high":0.606336,"low":0.579085,"close":0.594649},{"date":"2003-03-27","open":0.594949,"high":0.612474,"low":0.591871,"close":0.60488},{"date":"2003-03-28","open":0.599119,"high":0.612217,"low":0.587291,"close":0.59912},{"date":"2003-03-31","open":0.600628,"high":0.61843,"low":0.579408,"close":0.592618},{"date":"2003-04-01","open":0.595883,"high":0.615088,"low":0.586808,"close":0.599314},{"date":"2003-04-02","open":0.590909,"high":0.614029,"low":0.573851,"close":0.59179},{"date":"2003-04-03","open":0.586907,"high":0.601322,"low":0.580259,"close":0.594523},{"date":"2003-04-04","open":0.582143,"high":0.599212,"low":0.578574,"close":0.588235},{"date":"2003-04-07","open":0.58673,"high":0.58673,"low":0.556787,"close":0.569855},{"date":"2003-04-08","open":0.570485,"high":0.583094,"low":0.563495,"close":0.573636},{"date":"2003-04-09","open":0.58419,"high":0.597073,"low":0.559774,"close":0.581358},{"date":"2003-04-10","open":0.598993,"high":0.611429,"low":0.551274,"close":0.571115},{"date":"2003-04-11","open":0.566091,"high":0.589286,"low":0.550156,"close":0.571891},{"date":"2003-04-14","open":0.571521,"high":0.593822,"low":0.557888,"close":0.574976},{"date":"2003-04-15","open":0.573693,"high":0.589229,"low":0.557722,"close":0.573429},{"date":"2003-04-16","open":0.569706,"high":0.585258,"low":0.560494,"close":0.573683},{"date":"2003-04-17","open":0.573683,"high":0.591621,"low":0.557367,"close":0.571827},{"date":"2003-04-21","open":0.58357,"high":0.583886,"low":0.561328,"close":0.564695},{"date":"2003-04-22","open":0.559458,"high":0.582709,"low":0.544118,"close":0.565283},{"date":"2003-04-23","open":0.559527,"high":0.566141,"low":0.548723,"close":0.561541},{"date":"2003-04-24","open":0.570642,"high":0.573801,"low":0.553501,"close":0.560232},{"date":"2003-04-25","open":0.558528,"high":0.577993,"low":0.545866,"close":0.566615},{"date":"2003-04-28","open":0.566615,"high":0.592686,"low":0.544664,"close":0.564614},{"date":"2003-04-29","open":0.563762,"high":0.580281,"low":0.551195,"close":0.565517},{"date":"2003-04-30","open":0.573952,"high":0.582675,"low":0.550695,"close":0.561304},{"date":"2003-05-01","open":0.567069,"high":0.580935,"low":0.553948,"close":0.566869},{"date":"2003-05-02","open":0.558663,"high":0.575275,"low":0.544593,"close":0.561825},{"date":"2003-05-05","open":0.55648,"high":0.564195,"low":0.547175,"close":0.550342},{"date":"2003-05-06","open":0.54693,"high":0.554898,"low":0.533718,"close":0.542965},{"date":"2003-05-07","open":0.542965,"high":0.548207,"low":0.528394,"close":0.537313},{"date":"2003-05-08","open":0.532924,"high":0.542094,"low":0.516596,"close":0.527315},{"date":"2003-05-09","open":0.53134,"high":0.537107,"low":0.514602,"close":0.52736},{"date":"2003-05-12","open":0.528307,"high":0.539972,"low":0.504918,"close":0.523111},{"date":"2003-05-13","open":0.541667,"high":0.546911,"low":0.49946,"close":0.508102},{"date":"2003-05-14","open":0.509992,"high":0.523275,"low":0.490448,"close":0.500139},{"date":"2003-05-15","open":0.520977,"high":0.541194,"low":0.495686,"close":0.520023},{"date":"2003-05-16","open":0.520741,"high":0.530156,"low":0.499858,"close":0.518062},{"date":"2003-05-19","open":0.523642,"high":0.537048,"low":0.511013,"close":0.526807},{"date":"2003-05-20","open":0.525225,"high":0.538042,"low":0.518222,"close":0.526946},{"date":"2003-05-21","open":0.531883,"high":0.537273,"low":0.520809,"close":0.530248},{"date":"2003-05-22","open":0.535878,"high":0.545147,"low":0.518946,"close":0.523301},{"date":"2003-05-23","open":0.526347,"high":0.532727,"low":0.515927,"close":0.524198},{"date":"2003-05-27","open":0.52916,"high":0.536086,"low":0.503364,"close":0.514706},{"date":"2003-05-28","open":0.503013,"high":0.514491,"low":0.489802,"close":0.504397},{"date":"2003-05-29","open":0.498039,"high":0.511959,"low":0.486261,"close":0.497738},{"date":"2003-05-30","open":0.492709,"high":0.500842,"low":0.478296,"close":0.478842},{"date":"2003-06-02","open":0.475741,"high":0.485286,"low":0.459737,"close":0.470667},{"date":"2003-06-03","open":0.472424,"high":0.482608,"low":0.461968,"close":0.475189},{"date":"2003-06-04","open":0.473712,"high":0.498063,"low":0.465963,"close":0.476127},{"date":"2003-06-05","open":0.477733,"high":0.498512,"low":0.462624,"close":0.484953},{"date":"2003-06-06","open":0.48021,"high":0.489774,"low":0.463073,"close":0.474729},{"date":"2003-06-09","open":0.481908,"high":0.491443,"low":0.472376,"close":0.484726},{"date":"2003-06-10","open":0.486711,"high":0.492996,"low":0.479597,"close":0.486926},{"date":"2003-06-11","open":0.48967,"high":0.498246,"low":0.470449,"close":0.488618},{"date":"2003-06-12","open":0.486479,"high":0.495455,"low":0.46875,"close":0.48365},{"date":"2003-06-13","open":0.480105,"high":0.497432,"low":0.470327,"close":0.487297},{"date":"2003-06-16","open":0.484913,"high":0.495028,"low":0.473905,"close":0.484737},{"date":"2003-06-17","open":0.471521,"high":0.49148,"low":0.471521,"close":0.488032},{"date":"2003-06-18","open":0.486041,"high":0.494759,"low":0.482001,"close":0.490802},{"date":"2003-06-19","open":0.488594,"high":0.496235,"low":0.479481,"close":0.486863},{"date":"2003-06-20","open":0.487577,"high":0.49472,"low":0.473712,"close":0.483044},{"date":"2003-06-23","open":0.475261,"high":0.490899,"low":0.465536,"close":0.483793},{"date":"2003-06-24","open":0.484001,"high":0.492874,"low":0.476923,"close":0.487303},{"date":"2003-06-25","open":0.484085,"high":0.498649,"low":0.475099,"close":0.486792},{"date":"2003-06-26","open":0.486303,"high":0.492663,"low":0.476862,"close":0.482823},{"date":"2003-06-27","open":0.481707,"high":0.491918,"low":0.466405,"close":0.481601},{"date":"2003-06-30","open":0.480256,"high":0.485326,"low":0.468325,"close":0.47278},{"date":"2003-07-01","open":0.471195,"high":0.492008,"low":0.466966,"close":0.481659},{"date":"2003-07-02","open":0.480516,"high":0.495467,"low":0.478877,"close":0.489463},{"date":"2003-07-03","open":0.487484,"high":0.501339,"low":0.48274,"close":0.489971},{"date":"2003-07-07","open":0.490861,"high":0.501061,"low":0.477924,"close":0.487836},{"date":"2003-07-08","open":0.488457,"high":0.491556,"low":0.469454,"close":0.474636},{"date":"2003-07-09","open":0.478481,"high":0.489004,"low":0.464796,"close":0.477279},{"date":"2003-07-10","open":0.472657,"high":0.500536,"low":0.468293,"close":0.491256},{"date":"2003-07-11","open":0.495467,"high":0.510336,"low":0.480385,"close":0.490242},{"date":"2003-07-14","open":0.490624,"high":0.507522,"low":0.471049,"close":0.486097},{"date":"2003-07-15","open":0.489203,"high":0.50039,"low":0.485422,"close":0.491386},{"date":"2003-07-16","open":0.483405,"high":0.494582,"low":0.471267,"close":0.482371},{"date":"2003-07-17","open":0.485714,"high":0.498168,"low":0.474087,"close":0.483117},{"date":"2003-07-18","open":0.489201,"high":0.499213,"low":0.481912,"close":0.494534},{"date":"2003-07-21","open":0.493233,"high":0.498687,"low":0.483225,"close":0.486818},{"date":"2003-07-22","open":0.496017,"high":0.505576,"low":0.476652,"close":0.490942},{"date":"2003-07-23","open":0.489548,"high":0.49908,"low":0.480556,"close":0.488583},{"date":"2003-07-24","open":0.487805,"high":0.494792,"low":0.468877,"close":0.481809},{"date":"2003-07-25","open":0.483795,"high":0.491614,"low":0.466412,"close":0.479028},{"date":"2003-07-28","open":0.473578,"high":0.482564,"low":0.464241,"close":0.474645},{"date":"2003-07-29","open":0.476943,"high":0.494074,"low":0.467631,"close":0.484293},{"date":"2003-07-30","open":0.484611,"high":0.48836,"low":0.477867,"close":0.487314},{"date":"2003-07-31","open":0.485123,"high":0.50105,"low":0.475632,"close":0.48643},{"date":"2003-08-01","open":0.485871,"high":0.493393,"low":0.478419,"close":0.484609},{"date":"2003-08-04","open":0.4804,"high":0.499466,"low":0.472445,"close":0.482624},{"date":"2003-08-05","open":0.49385,"high":0.498663,"low":0.478928,"close":0.489509},{"date":"2003-08-06","open":0.48972,"high":0.504711,"low":0.483267,"close":0.492969},{"date":"2003-08-07","open":0.486563,"high":0.504474,"low":0.481272,"close":0.5},{"date":"2003-08-08","open":0.500262,"high":0.506176,"low":0.489214,"close":0.494988},{"date":"2003-08-11","open":0.49845,"high":0.502067,"low":0.484149,"close":0.491188},{"date":"2003-08-12","open":0.491241,"high":0.497967,"low":0.480578,"close":0.49},{"date":"2003-08-13","open":0.4875,"high":0.497202,"low":0.478056,"close":0.484727},{"date":"2003-08-14","open":0.502857,"high":0.517113,"low":0.490196,"close":0.512202},{"date":"2003-08-15","open":0.516689,"high":0.519143,"low":0.506179,"close":0.511217},{"date":"2003-08-18","open":0.508475,"high":0.515556,"low":0.501288,"close":0.507231},{"date":"2003-08-19","open":0.520222,"high":0.520222,"low":0.495672,"close":0.504757},{"date":"2003-08-20","open":0.50271,"high":0.50865,"low":0.49479,"close":0.504897},{"date":"2003-08-21","open":0.504117,"high":0.510567,"low":0.496827,"close":0.505768},{"date":"2003-08-22","open":0.503431,"high":0.51789,"low":0.493783,"close":0.507031},{"date":"2003-08-25","open":0.505714,"high":0.515707,"low":0.500386,"close":0.508912},{"date":"2003-08-26","open":0.508912,"high":0.510979,"low":0.492658,"close":0.503836},{"date":"2003-08-27","open":0.50667,"high":0.507827,"low":0.500635,"close":0.503579},{"date":"2003-08-28","open":0.503827,"high":0.505612,"low":0.485403,"close":0.491546},{"date":"2003-08-29","open":0.487129,"high":0.495613,"low":0.480835,"close":0.485714},{"date":"2003-09-02","open":0.481618,"high":0.490186,"low":0.473139,"close":0.481089},{"date":"2003-09-03","open":0.478563,"high":0.486756,"low":0.473445,"close":0.481223},{"date":"2003-09-04","open":0.488293,"high":0.495923,"low":0.483487,"close":0.491534},{"date":"2003-09-05","open":0.483436,"high":0.496604,"low":0.478528,"close":0.490627},{"date":"2003-09-08","open":0.499872,"high":0.503866,"low":0.481943,"close":0.486426},{"date":"2003-09-09","open":0.496061,"high":0.513684,"low":0.477834,"close":0.500526},{"date":"2003-09-10","open":0.482962,"high":0.49805,"low":0.4794,"close":0.491442},{"date":"2003-09-11","open":0.491731,"high":0.49845,"low":0.482601,"close":0.490407},{"date":"2003-09-12","open":0.490731,"high":0.502752,"low":0.482275,"close":0.490904},{"date":"2003-09-15","open":0.489655,"high":0.4959,"low":0.485932,"close":0.491197},{"date":"2003-09-16","open":0.491603,"high":0.503224,"low":0.485974,"close":0.493536},{"date":"2003-09-17","open":0.491508,"high":0.496815,"low":0.481324,"close":0.488674},{"date":"2003-09-18","open":0.486322,"high":0.495427,"low":0.481928,"close":0.492424},{"date":"2003-09-19","open":0.485324,"high":0.499744,"low":0.483733,"close":0.493884},{"date":"2003-09-22","open":0.496899,"high":0.506446,"low":0.487252,"close":0.499213},{"date":"2003-09-23","open":0.496104,"high":0.50182,"low":0.481435,"close":0.486452},{"date":"2003-09-24","open":0.48401,"high":0.494072,"low":0.476974,"close":0.485215},{"date":"2003-09-25","open":0.477468,"high":0.490904,"low":0.476263,"close":0.484786},{"date":"2003-09-26","open":0.484615,"high":0.497646,"low":0.482485,"close":0.494902},{"date":"2003-09-29","open":0.497784,"high":0.51886,"low":0.488197,"close":0.508123},{"date":"2003-09-30","open":0.5056,"high":0.520272,"low":0.488189,"close":0.494818},{"date":"2003-10-01","open":0.496147,"high":0.505982,"low":0.482554,"close":0.492491},{"date":"2003-10-02","open":0.493888,"high":0.502771,"low":0.488716,"close":0.497385},{"date":"2003-10-03","open":0.50523,"high":0.507584,"low":0.478598,"close":0.486912},{"date":"2003-10-06","open":0.490417,"high":0.499231,"low":0.486294,"close":0.493742},{"date":"2003-10-07","open":0.497416,"high":0.508286,"low":0.484635,"close":0.494583},{"date":"2003-10-08","open":0.491996,"high":0.503713,"low":0.48525,"close":0.496438},{"date":"2003-10-09","open":0.49325,"high":0.497362,"low":0.478421,"close":0.486386},{"date":"2003-10-10","open":0.483495,"high":0.498479,"low":0.48085,"close":0.492039},{"date":"2003-10-13","open":0.488833,"high":0.49861,"low":0.483495,"close":0.489903},{"date":"2003-10-14","open":0.48806,"high":0.498994,"low":0.480944,"close":0.486354},{"date":"2003-10-15","open":0.483619,"high":0.493759,"low":0.477878,"close":0.488101},{"date":"2003-10-16","open":0.487757,"high":0.497,"low":0.481972,"close":0.491925},{"date":"2003-10-17","open":0.491832,"high":0.503291,"low":0.482478,"close":0.494204},{"date":"2003-10-20","open":0.493601,"high":0.502806,"low":0.489223,"close":0.499112},{"date":"2003-10-21","open":0.499873,"high":0.505483,"low":0.48814,"close":0.492855},{"date":"2003-10-22","open":0.492855,"high":0.503457,"low":0.485084,"close":0.496293},{"date":"2003-10-23","open":0.495525,"high":0.506598,"low":0.49464,"close":0.501409},{"date":"2003-10-24","open":0.502052,"high":0.517041,"low":0.487429,"close":0.50469},{"date":"2003-10-27","open":0.498584,"high":0.50258,"low":0.492327,"close":0.496392},{"date":"2003-10-28","open":0.497032,"high":0.506594,"low":0.485016,"close":0.493575},{"date":"2003-10-29","open":0.492059,"high":0.499365,"low":0.488934,"close":0.496709},{"date":"2003-10-30","open":0.496709,"high":0.504606,"low":0.484841,"close":0.498982},{"date":"2003-10-31","open":0.498982,"high":0.502291,"low":0.488163,"close":0.494464},{"date":"2003-11-03","open":0.48975,"high":0.502642,"low":0.481728,"close":0.493728},{"date":"2003-11-04","open":0.491109,"high":0.500127,"low":0.486615,"close":0.49569},{"date":"2003-11-05","open":0.49569,"high":0.505818,"low":0.487959,"close":0.497168},{"date":"2003-11-06","open":0.497296,"high":0.507784,"low":0.48648,"close":0.499106},{"date":"2003-11-07","open":0.500128,"high":0.505806,"low":0.493388,"close":0.501029},{"date":"2003-11-10","open":0.499486,"high":0.505446,"low":0.490835,"close":0.496031},{"date":"2003-11-11","open":0.488161,"high":0.499359,"low":0.484932,"close":0.492897},{"date":"2003-11-12","open":0.492897,"high":0.497442,"low":0.48175,"close":0.483847},{"date":"2003-11-13","open":0.470205,"high":0.49176,"low":0.462444,"close":0.474615},{"date":"2003-11-14","open":0.479534,"high":0.48631,"low":0.46293,"close":0.474379},{"date":"2003-11-17","open":0.474256,"high":0.492742,"low":0.468823,"close":0.478091},{"date":"2003-11-18","open":0.470256,"high":0.485511,"low":0.464962,"close":0.48},{"date":"2003-11-19","open":0.481481,"high":0.492,"low":0.472453,"close":0.47817},{"date":"2003-11-20","open":0.480397,"high":0.490341,"low":0.473385,"close":0.484945},{"date":"2003-11-21","open":0.484338,"high":0.489497,"low":0.475346,"close":0.483974},{"date":"2003-11-24","open":0.483684,"high":0.493021,"low":0.472237,"close":0.482447},{"date":"2003-11-25","open":0.476884,"high":0.485123,"low":0.47484,"close":0.47922},{"date":"2003-11-26","open":0.479702,"high":0.492895,"low":0.471916,"close":0.479597},{"date":"2003-11-28","open":0.478564,"high":0.484809,"low":0.47619,"close":0.479081},{"date":"2003-12-01","open":0.475641,"high":0.481568,"low":0.453125,"close":0.45907},{"date":"2003-12-02","open":0.459645,"high":0.467472,"low":0.445397,"close":0.452961},{"date":"2003-12-03","open":0.456555,"high":0.461123,"low":0.444895,"close":0.447617},{"date":"2003-12-04","open":0.450064,"high":0.45117,"low":0.431801,"close":0.4401},{"date":"2003-12-05","open":0.44072,"high":0.456938,"low":0.436522,"close":0.454963},{"date":"2003-12-08","open":0.454963,"high":0.46033,"low":0.446889,"close":0.453619},{"date":"2003-12-09","open":0.450822,"high":0.458494,"low":0.441532,"close":0.448364},{"date":"2003-12-10","open":0.450665,"high":0.456064,"low":0.438988,"close":0.451407},{"date":"2003-12-11","open":0.451465,"high":0.457692,"low":0.444613,"close":0.451166},{"date":"2003-12-12","open":0.452472,"high":0.458366,"low":0.442799,"close":0.45138},{"date":"2003-12-15","open":0.449555,"high":0.478237,"low":0.427157,"close":0.45555},{"date":"2003-12-16","open":0.457974,"high":0.474164,"low":0.449268,"close":0.459989},{"date":"2003-12-17","open":0.462788,"high":0.473442,"low":0.444213,"close":0.450521},{"date":"2003-12-18","open":0.459115,"high":0.461979,"low":0.447712,"close":0.455325},{"date":"2003-12-19","open":0.456935,"high":0.466227,"low":0.453247,"close":0.45909},{"date":"2003-12-22","open":0.456985,"high":0.470417,"low":0.449392,"close":0.463574},{"date":"2003-12-23","open":0.466896,"high":0.471728,"low":0.453744,"close":0.46253},{"date":"2003-12-24","open":0.468351,"high":0.473698,"low":0.460116,"close":0.464276},{"date":"2003-12-26","open":0.46383,"high":0.470213,"low":0.457023,"close":0.46421},{"date":"2003-12-29","open":0.465166,"high":0.46702,"low":0.450013,"close":0.456145},{"date":"2003-12-30","open":0.460235,"high":0.465196,"low":0.454098,"close":0.458312},{"date":"2003-12-31","open":0.459516,"high":0.465336,"low":0.454005,"close":0.460417},{"date":"2004-01-02","open":0.462419,"high":0.473027,"low":0.448169,"close":0.462089},{"date":"2004-01-05","open":0.466225,"high":0.48048,"low":0.449294,"close":0.464439},{"date":"2004-01-06","open":0.460422,"high":0.472399,"low":0.450504,"close":0.46098},{"date":"2004-01-07","open":0.463625,"high":0.472583,"low":0.456313,"close":0.4659},{"date":"2004-01-08","open":0.461637,"high":0.482547,"low":0.449516,"close":0.470074},{"date":"2004-01-09","open":0.471778,"high":0.479178,"low":0.463791,"close":0.471525},{"date":"2004-01-12","open":0.469344,"high":0.478521,"low":0.463447,"close":0.468666},{"date":"2004-01-13","open":0.463745,"high":0.467322,"low":0.454236,"close":0.45999},{"date":"2004-01-14","open":0.459869,"high":0.466825,"low":0.457002,"close":0.461799},{"date":"2004-01-15","open":0.461458,"high":0.470526,"low":0.448338,"close":0.456594},{"date":"2004-01-16","open":0.455541,"high":0.462571,"low":0.448354,"close":0.455312},{"date":"2004-01-20","open":0.453524,"high":0.471179,"low":0.449183,"close":0.465454},{"date":"2004-01-21","open":0.464926,"high":0.474468,"low":0.459713,"close":0.465761},{"date":"2004-01-22","open":0.467243,"high":0.468816,"low":0.457847,"close":0.461719},{"date":"2004-01-23","open":0.461797,"high":0.473272,"low":0.45359,"close":0.463333},{"date":"2004-01-26","open":0.465003,"high":0.479106,"low":0.460787,"close":0.472482},{"date":"2004-01-27","open":0.468903,"high":0.475597,"low":0.462245,"close":0.467767},{"date":"2004-01-28","open":0.468025,"high":0.488328,"low":0.45527,"close":0.473979},{"date":"2004-01-29","open":0.471508,"high":0.487001,"low":0.464885,"close":0.477643},{"date":"2004-01-30","open":0.475039,"high":0.481511,"low":0.462271,"close":0.472866},{"date":"2004-02-02","open":0.474901,"high":0.481861,"low":0.464847,"close":0.472402},{"date":"2004-02-03","open":0.472402,"high":0.478646,"low":0.463994,"close":0.470256},{"date":"2004-02-04","open":0.469744,"high":0.479434,"low":0.458897,"close":0.473333},{"date":"2004-02-05","open":0.477057,"high":0.4857,"low":0.465915,"close":0.47954},{"date":"2004-02-06","open":0.482202,"high":0.496252,"low":0.475152,"close":0.486562},{"date":"2004-02-09","open":0.47801,"high":0.485939,"low":0.473829,"close":0.48343},{"date":"2004-02-10","open":0.47625,"high":0.480721,"low":0.458263,"close":0.464407},{"date":"2004-02-11","open":0.466182,"high":0.480656,"low":0.452205,"close":0.456663},{"date":"2004-02-12","open":0.458667,"high":0.464693,"low":0.450906,"close":0.455177},{"date":"2004-02-13","open":0.460704,"high":0.468038,"low":0.448945,"close":0.455915},{"date":"2004-02-17","open":0.456019,"high":0.463016,"low":0.44844,"close":0.457736},{"date":"2004-02-18","open":0.457688,"high":0.45893,"low":0.444183,"close":0.450934},{"date":"2004-02-19","open":0.452214,"high":0.47111,"low":0.440046,"close":0.466555},{"date":"2004-02-20","open":0.462429,"high":0.472057,"low":0.45242,"close":0.464587},{"date":"2004-02-23","open":0.458565,"high":0.469335,"low":0.456944,"close":0.466449},{"date":"2004-02-24","open":0.465517,"high":0.473934,"low":0.45417,"close":0.467697},{"date":"2004-02-25","open":0.468155,"high":0.472032,"low":0.459629,"close":0.46516},{"date":"2004-02-26","open":0.462255,"high":0.465187,"low":0.452791,"close":0.458333},{"date":"2004-02-27","open":0.456221,"high":0.462693,"low":0.442032,"close":0.451547},{"date":"2004-03-01","open":0.450408,"high":0.456748,"low":0.445167,"close":0.453727},{"date":"2004-03-02","open":0.456463,"high":0.46502,"low":0.445718,"close":0.455484},{"date":"2004-03-03","open":0.457901,"high":0.469658,"low":0.453547,"close":0.461574},{"date":"2004-03-04","open":0.465015,"high":0.474246,"low":0.453599,"close":0.46493},{"date":"2004-03-05","open":0.469757,"high":0.472384,"low":0.460216,"close":0.464815},{"date":"2004-03-08","open":0.464501,"high":0.474003,"low":0.460317,"close":0.469369},{"date":"2004-03-09","open":0.464583,"high":0.47684,"low":0.463319,"close":0.468845},{"date":"2004-03-10","open":0.466278,"high":0.483165,"low":0.455944,"close":0.469446},{"date":"2004-03-11","open":0.437838,"high":0.441667,"low":0.420499,"close":0.431767},{"date":"2004-03-12","open":0.431473,"high":0.437444,"low":0.420846,"close":0.427131},{"date":"2004-03-15","open":0.425181,"high":0.435943,"low":0.422325,"close":0.427559},{"date":"2004-03-16","open":0.429489,"high":0.435152,"low":0.420207,"close":0.426584},{"date":"2004-03-17","open":0.427056,"high":0.438292,"low":0.424709,"close":0.432222},{"date":"2004-03-18","open":0.431242,"high":0.447697,"low":0.427718,"close":0.437737},{"date":"2004-03-19","open":0.419141,"high":0.443095,"low":0.416364,"close":0.43662},{"date":"2004-03-22","open":0.436139,"high":0.443989,"low":0.430045,"close":0.438037},{"date":"2004-03-23","open":0.438489,"high":0.44708,"low":0.43403,"close":0.442518},{"date":"2004-03-24","open":0.444622,"high":0.455926,"low":0.438886,"close":0.445585},{"date":"2004-03-25","open":0.448864,"high":0.454318,"low":0.44067,"close":0.448897},{"date":"2004-03-26","open":0.447795,"high":0.452467,"low":0.441492,"close":0.444844},{"date":"2004-03-29","open":0.441876,"high":0.450279,"low":0.435869,"close":0.441118},{"date":"2004-03-30","open":0.443778,"high":0.446222,"low":0.436897,"close":0.44238},{"date":"2004-03-31","open":0.440663,"high":0.447875,"low":0.437748,"close":0.441829},{"date":"2004-04-01","open":0.440991,"high":0.454234,"low":0.434305,"close":0.438854},{"date":"2004-04-02","open":0.439455,"high":0.450967,"low":0.432066,"close":0.436425},{"date":"2004-04-05","open":0.437472,"high":0.44605,"low":0.428666,"close":0.433673},{"date":"2004-04-06","open":0.435462,"high":0.440492,"low":0.42688,"close":0.43326},{"date":"2004-04-07","open":0.4322,"high":0.437989,"low":0.425644,"close":0.431377},{"date":"2004-04-08","open":0.427844,"high":0.444266,"low":0.414343,"close":0.427892},{"date":"2004-04-12","open":0.426351,"high":0.431567,"low":0.420667,"close":0.426087},{"date":"2004-04-13","open":0.427009,"high":0.440367,"low":0.415855,"close":0.430565},{"date":"2004-04-14","open":0.443059,"high":0.451461,"low":0.431985,"close":0.44657},{"date":"2004-04-15","open":0.444599,"high":0.45099,"low":0.434505,"close":0.440833},{"date":"2004-04-16","open":0.441009,"high":0.447314,"low":0.433822,"close":0.439928},{"date":"2004-04-19","open":0.439318,"high":0.448853,"low":0.437076,"close":0.444292},{"date":"2004-04-20","open":0.441676,"high":0.451155,"low":0.434305,"close":0.443148},{"date":"2004-04-21","open":0.434396,"high":0.451561,"low":0.432328,"close":0.441043},{"date":"2004-04-22","open":0.441364,"high":0.445177,"low":0.427936,"close":0.434386},{"date":"2004-04-23","open":0.433743,"high":0.442524,"low":0.430222,"close":0.439428},{"date":"2004-04-26","open":0.4364,"high":0.44623,"low":0.43029,"close":0.438263},{"date":"2004-04-27","open":0.437966,"high":0.444972,"low":0.430954,"close":0.438482},{"date":"2004-04-28","open":0.435955,"high":0.443462,"low":0.429909,"close":0.437133},{"date":"2004-04-29","open":0.437811,"high":0.453486,"low":0.424107,"close":0.442166},{"date":"2004-04-30","open":0.441642,"high":0.446161,"low":0.429445,"close":0.438091},{"date":"2004-05-03","open":0.438495,"high":0.443956,"low":0.423042,"close":0.427729},{"date":"2004-05-04","open":0.427988,"high":0.43226,"low":0.417305,"close":0.423356},{"date":"2004-05-05","open":0.420068,"high":0.424695,"low":0.415495,"close":0.416462},{"date":"2004-05-06","open":0.418354,"high":0.425143,"low":0.408007,"close":0.412005},{"date":"2004-05-07","open":0.414289,"high":0.426679,"low":0.40275,"close":0.415395},{"date":"2004-05-10","open":0.412159,"high":0.42897,"low":0.405227,"close":0.422732},{"date":"2004-05-11","open":0.418409,"high":0.422587,"low":0.406616,"close":0.410476},{"date":"2004-05-12","open":0.406998,"high":0.423529,"low":0.401532,"close":0.413754},{"date":"2004-05-13","open":0.417045,"high":0.430162,"low":0.405198,"close":0.426685},{"date":"2004-05-14","open":0.426818,"high":0.433879,"low":0.418947,"close":0.426744},{"date":"2004-05-17","open":0.428706,"high":0.441515,"low":0.424506,"close":0.431888},{"date":"2004-05-18","open":0.431257,"high":0.4375,"low":0.419968,"close":0.424354},{"date":"2004-05-19","open":0.421651,"high":0.432839,"low":0.412429,"close":0.421904},{"date":"2004-05-20","open":0.423666,"high":0.43207,"low":0.416455,"close":0.42482},{"date":"2004-05-21","open":0.425733,"high":0.432263,"low":0.418402,"close":0.424902},{"date":"2004-05-24","open":0.412081,"high":0.430327,"low":0.40604,"close":0.418876},{"date":"2004-05-25","open":0.419266,"high":0.427451,"low":0.410621,"close":0.419216},{"date":"2004-05-26","open":0.417707,"high":0.423597,"low":0.412255,"close":0.422222},{"date":"2004-05-27","open":0.420455,"high":0.427856,"low":0.410564,"close":0.420176},{"date":"2004-05-28","open":0.418386,"high":0.421005,"low":0.413218,"close":0.41566},{"date":"2004-06-01","open":0.414815,"high":0.4232,"low":0.407572,"close":0.417533},{"date":"2004-06-02","open":0.415655,"high":0.426637,"low":0.40342,"close":0.413839},{"date":"2004-06-03","open":0.415111,"high":0.428827,"low":0.406264,"close":0.416005},{"date":"2004-06-04","open":0.417105,"high":0.425267,"low":0.4108,"close":0.417164},{"date":"2004-06-07","open":0.416759,"high":0.42556,"low":0.411072,"close":0.417829},{"date":"2004-06-08","open":0.420357,"high":0.425419,"low":0.40955,"close":0.416234},{"date":"2004-06-09","open":0.417193,"high":0.421872,"low":0.408866,"close":0.416612},{"date":"2004-06-10","open":0.405423,"high":0.423561,"low":0.398312,"close":0.416831},{"date":"2004-06-14","open":0.411944,"high":0.418322,"low":0.407278,"close":0.41071},{"date":"2004-06-15","open":0.411329,"high":0.414124,"low":0.405464,"close":0.409002},{"date":"2004-06-16","open":0.409002,"high":0.411406,"low":0.403892,"close":0.406739},{"date":"2004-06-17","open":0.408087,"high":0.412943,"low":0.4,"close":0.403118},{"date":"2004-06-18","open":0.402901,"high":0.407941,"low":0.39759,"close":0.403131},{"date":"2004-06-21","open":0.400087,"high":0.406995,"low":0.390062,"close":0.394357},{"date":"2004-06-22","open":0.395186,"high":0.408186,"low":0.390111,"close":0.399026},{"date":"2004-06-23","open":0.400444,"high":0.401426,"low":0.382501,"close":0.389568},{"date":"2004-06-24","open":0.391667,"high":0.397036,"low":0.385689,"close":0.389879},{"date":"2004-06-25","open":0.393753,"high":0.407182,"low":0.382096,"close":0.393701},{"date":"2004-06-28","open":0.393026,"high":0.403684,"low":0.38833,"close":0.397139},{"date":"2004-06-29","open":0.407018,"high":0.424964,"low":0.404912,"close":0.40979},{"date":"2004-06-30","open":0.408034,"high":0.420614,"low":0.405994,"close":0.414175},{"date":"2004-07-01","open":0.413551,"high":0.422747,"low":0.397317,"close":0.408284},{"date":"2004-07-02","open":0.411151,"high":0.42212,"low":0.404857,"close":0.414611},{"date":"2004-07-06","open":0.419175,"high":0.426826,"low":0.412923,"close":0.420951},{"date":"2004-07-07","open":0.426503,"high":0.432081,"low":0.415094,"close":0.420342},{"date":"2004-07-08","open":0.417068,"high":0.432452,"low":0.416145,"close":0.426225},{"date":"2004-07-09","open":0.42439,"high":0.429376,"low":0.417433,"close":0.417979},{"date":"2004-07-12","open":0.419261,"high":0.426093,"low":0.404476,"close":0.410862},{"date":"2004-07-13","open":0.410613,"high":0.418935,"low":0.396854,"close":0.404904},{"date":"2004-07-14","open":0.403218,"high":0.419302,"low":0.399954,"close":0.411406},{"date":"2004-07-15","open":0.409535,"high":0.415294,"low":0.404369,"close":0.40939},{"date":"2004-07-16","open":0.409981,"high":0.421744,"low":0.403895,"close":0.413915},{"date":"2004-07-19","open":0.411489,"high":0.418315,"low":0.40814,"close":0.41226},{"date":"2004-07-20","open":0.406504,"high":0.414918,"low":0.401468,"close":0.407952},{"date":"2004-07-21","open":0.407001,"high":0.417907,"low":0.402822,"close":0.41186},{"date":"2004-07-22","open":0.410748,"high":0.418913,"low":0.402174,"close":0.409091},{"date":"2004-07-23","open":0.408859,"high":0.417189,"low":0.398372,"close":0.404289},{"date":"2004-07-26","open":0.403097,"high":0.416804,"low":0.395497,"close":0.410334},{"date":"2004-07-27","open":0.409745,"high":0.417654,"low":0.397162,"close":0.405918},{"date":"2004-07-28","open":0.406795,"high":0.415495,"low":0.39626,"close":0.408131},{"date":"2004-07-29","open":0.406539,"high":0.409431,"low":0.395136,"close":0.402211},{"date":"2004-07-30","open":0.397763,"high":0.409342,"low":0.390935,"close":0.405275},{"date":"2004-08-02","open":0.402965,"high":0.410968,"low":0.397205,"close":0.403964},{"date":"2004-08-03","open":0.404163,"high":0.40887,"low":0.398498,"close":0.405524},{"date":"2004-08-04","open":0.405844,"high":0.416569,"low":0.398678,"close":0.411083},{"date":"2004-08-05","open":0.408555,"high":0.425353,"low":0.400694,"close":0.415469},{"date":"2004-08-06","open":0.422168,"high":0.427726,"low":0.412134,"close":0.41926},{"date":"2004-08-09","open":0.415834,"high":0.422277,"low":0.410361,"close":0.416646},{"date":"2004-08-10","open":0.419528,"high":0.429454,"low":0.415474,"close":0.423039},{"date":"2004-08-11","open":0.42451,"high":0.434674,"low":0.416646,"close":0.425779},{"date":"2004-08-12","open":0.429657,"high":0.439073,"low":0.405706,"close":0.418854},{"date":"2004-08-13","open":0.420276,"high":0.425537,"low":0.41034,"close":0.414532},{"date":"2004-08-16","open":0.415231,"high":0.423392,"low":0.405645,"close":0.412207},{"date":"2004-08-17","open":0.412045,"high":0.418743,"low":0.402562,"close":0.416553},{"date":"2004-08-18","open":0.415546,"high":0.420373,"low":0.407407,"close":0.411471},{"date":"2004-08-19","open":0.409884,"high":0.420666,"low":0.407928,"close":0.416534},{"date":"2004-08-20","open":0.416306,"high":0.419651,"low":0.411391,"close":0.415887},{"date":"2004-08-23","open":0.411091,"high":0.42141,"low":0.402951,"close":0.409922},{"date":"2004-08-24","open":0.405046,"high":0.410455,"low":0.398662,"close":0.404918},{"date":"2004-08-25","open":0.404227,"high":0.410245,"low":0.397861,"close":0.402635},{"date":"2004-08-26","open":0.401875,"high":0.405739,"low":0.39911,"close":0.40206},{"date":"2004-08-27","open":0.401522,"high":0.405174,"low":0.396533,"close":0.397196},{"date":"2004-08-30","open":0.39755,"high":0.403237,"low":0.394304,"close":0.39629},{"date":"2004-08-31","open":0.396513,"high":0.402206,"low":0.388963,"close":0.393899},{"date":"2004-09-01","open":0.392769,"high":0.397254,"low":0.38648,"close":0.390125},{"date":"2004-09-02","open":0.386258,"high":0.395671,"low":0.37802,"close":0.386398},{"date":"2004-09-03","open":0.387809,"high":0.393224,"low":0.379991,"close":0.386458},{"date":"2004-09-07","open":0.385217,"high":0.391429,"low":0.378017,"close":0.384},{"date":"2004-09-08","open":0.381857,"high":0.390335,"low":0.378778,"close":0.38616},{"date":"2004-09-09","open":0.386245,"high":0.395199,"low":0.378706,"close":0.387868},{"date":"2004-09-10","open":0.386228,"high":0.397065,"low":0.377956,"close":0.388913},{"date":"2004-09-13","open":0.386295,"high":0.391503,"low":0.380258,"close":0.384432},{"date":"2004-09-14","open":0.387454,"high":0.391457,"low":0.383034,"close":0.3839},{"date":"2004-09-15","open":0.385451,"high":0.391199,"low":0.380591,"close":0.386927},{"date":"2004-09-16","open":0.387494,"high":0.391112,"low":0.381929,"close":0.387872},{"date":"2004-09-17","open":0.387445,"high":0.393845,"low":0.382314,"close":0.385922},{"date":"2004-09-20","open":0.384513,"high":0.387176,"low":0.38043,"close":0.383429},{"date":"2004-09-21","open":0.386514,"high":0.389812,"low":0.378261,"close":0.381516},{"date":"2004-09-22","open":0.381518,"high":0.383885,"low":0.375902,"close":0.379462},{"date":"2004-09-23","open":0.384378,"high":0.391517,"low":0.373711,"close":0.387733},{"date":"2004-09-24","open":0.387823,"high":0.392179,"low":0.373561,"close":0.380788},{"date":"2004-09-27","open":0.382302,"high":0.390426,"low":0.37797,"close":0.382732},{"date":"2004-09-28","open":0.381957,"high":0.390131,"low":0.37744,"close":0.38381},{"date":"2004-09-29","open":0.382501,"high":0.390201,"low":0.379821,"close":0.385724},{"date":"2004-09-30","open":0.384396,"high":0.39451,"low":0.384396,"close":0.391823},{"date":"2004-10-01","open":0.392299,"high":0.395585,"low":0.384817,"close":0.389659},{"date":"2004-10-04","open":0.387202,"high":0.390917,"low":0.377202,"close":0.380595},{"date":"2004-10-05","open":0.379495,"high":0.387467,"low":0.373967,"close":0.382631},{"date":"2004-10-06","open":0.382631,"high":0.389105,"low":0.376059,"close":0.381953},{"date":"2004-10-07","open":0.375527,"high":0.384926,"low":0.369994,"close":0.37874},{"date":"2004-10-08","open":0.377599,"high":0.3789,"low":0.367925,"close":0.37228},{"date":"2004-10-11","open":0.371717,"high":0.372396,"low":0.363071,"close":0.369137},{"date":"2004-10-12","open":0.370112,"high":0.375345,"low":0.366932,"close":0.371838},{"date":"2004-10-13","open":0.371609,"high":0.384299,"low":0.363542,"close":0.375402},{"date":"2004-10-14","open":0.37761,"high":0.38369,"low":0.37168,"close":0.377445},{"date":"2004-10-15","open":0.379168,"high":0.387939,"low":0.370481,"close":0.373427},{"date":"2004-10-18","open":0.372946,"high":0.379362,"low":0.363012,"close":0.369424},{"date":"2004-10-19","open":0.36546,"high":0.369854,"low":0.356142,"close":0.362361},{"date":"2004-10-20","open":0.362229,"high":0.36819,"low":0.359133,"close":0.363089},{"date":"2004-10-21","open":0.364262,"high":0.368487,"low":0.359602,"close":0.361123},{"date":"2004-10-22","open":0.361826,"high":0.369221,"low":0.356907,"close":0.363236},{"date":"2004-10-25","open":0.366126,"high":0.370206,"low":0.360417,"close":0.364416},{"date":"2004-10-26","open":0.363125,"high":0.369866,"low":0.357421,"close":0.363392},{"date":"2004-10-27","open":0.361197,"high":0.373464,"low":0.353893,"close":0.362184},{"date":"2004-10-28","open":0.362568,"high":0.366822,"low":0.358,"close":0.36},{"date":"2004-10-29","open":0.3588,"high":0.363016,"low":0.355551,"close":0.359256},{"date":"2004-11-01","open":0.359256,"high":0.360626,"low":0.351677,"close":0.355657},{"date":"2004-11-02","open":0.350099,"high":0.362155,"low":0.342503,"close":0.357426},{"date":"2004-11-03","open":0.355184,"high":0.36602,"low":0.349339,"close":0.360532},{"date":"2004-11-04","open":0.359341,"high":0.37673,"low":0.350952,"close":0.365283},{"date":"2004-11-05","open":0.366842,"high":0.373622,"low":0.360876,"close":0.36311},{"date":"2004-11-08","open":0.364376,"high":0.369815,"low":0.35866,"close":0.3654},{"date":"2004-11-09","open":0.36699,"high":0.370668,"low":0.361084,"close":0.367391},{"date":"2004-11-10","open":0.366472,"high":0.372047,"low":0.363778,"close":0.367138},{"date":"2004-11-11","open":0.369693,"high":0.379179,"low":0.36543,"close":0.371676},{"date":"2004-11-12","open":0.370283,"high":0.373843,"low":0.360499,"close":0.364283},{"date":"2004-11-15","open":0.365863,"high":0.372947,"low":0.358727,"close":0.366775},{"date":"2004-11-16","open":0.37001,"high":0.372798,"low":0.364531,"close":0.368442},{"date":"2004-11-17","open":0.368401,"high":0.375712,"low":0.3565,"close":0.367503},{"date":"2004-11-18","open":0.365283,"high":0.371372,"low":0.356344,"close":0.360465},{"date":"2004-11-19","open":0.360993,"high":0.365098,"low":0.356534,"close":0.359134},{"date":"2004-11-22","open":0.360429,"high":0.36666,"low":0.355435,"close":0.3625},{"date":"2004-11-23","open":0.36129,"high":0.365185,"low":0.356178,"close":0.358801},{"date":"2004-11-24","open":0.360735,"high":0.360805,"low":0.352423,"close":0.355975},{"date":"2004-11-26","open":0.354628,"high":0.357652,"low":0.35239,"close":0.353189},{"date":"2004-11-29","open":0.343229,"high":0.348661,"low":0.339016,"close":0.341426},{"date":"2004-11-30","open":0.346899,"high":0.350178,"low":0.33295,"close":0.338735},{"date":"2004-12-01","open":0.340798,"high":0.343914,"low":0.332444,"close":0.33911},{"date":"2004-12-02","open":0.338482,"high":0.345458,"low":0.32102,"close":0.337214},{"date":"2004-12-03","open":0.34186,"high":0.349676,"low":0.339052,"close":0.341199},{"date":"2004-12-06","open":0.341199,"high":0.345815,"low":0.33777,"close":0.342594},{"date":"2004-12-07","open":0.342399,"high":0.349388,"low":0.338378,"close":0.343947},{"date":"2004-12-08","open":0.341569,"high":0.344882,"low":0.336042,"close":0.338753},{"date":"2004-12-09","open":0.338596,"high":0.34447,"low":0.334553,"close":0.33879},{"date":"2004-12-10","open":0.332952,"high":0.343495,"low":0.332952,"close":0.339845},{"date":"2004-12-13","open":0.339845,"high":0.346289,"low":0.337317,"close":0.342652},{"date":"2004-12-14","open":0.341804,"high":0.347252,"low":0.33749,"close":0.343539},{"date":"2004-12-15","open":0.342643,"high":0.346646,"low":0.337423,"close":0.341313},{"date":"2004-12-16","open":0.339768,"high":0.345604,"low":0.337445,"close":0.343426},{"date":"2004-12-17","open":0.33556,"high":0.348506,"low":0.333724,"close":0.343162},{"date":"2004-12-20","open":0.342302,"high":0.349096,"low":0.34132,"close":0.344282},{"date":"2004-12-21","open":0.342183,"high":0.347679,"low":0.34098,"close":0.346443},{"date":"2004-12-22","open":0.345545,"high":0.352883,"low":0.33963,"close":0.348598},{"date":"2004-12-23","open":0.346494,"high":0.352076,"low":0.343867,"close":0.346931},{"date":"2004-12-27","open":0.346803,"high":0.350777,"low":0.337299,"close":0.343013},{"date":"2004-12-28","open":0.342602,"high":0.347182,"low":0.339045,"close":0.342075},{"date":"2004-12-29","open":0.342471,"high":0.346887,"low":0.338873,"close":0.344487},{"date":"2004-12-30","open":0.345641,"high":0.345708,"low":0.338441,"close":0.339539},{"date":"2004-12-31","open":0.339539,"high":0.342146,"low":0.334096,"close":0.33911},{"date":"2005-01-03","open":0.340232,"high":0.35132,"low":0.334337,"close":0.343243},{"date":"2005-01-04","open":0.343624,"high":0.351056,"low":0.338765,"close":0.346214},{"date":"2005-01-05","open":0.346685,"high":0.350932,"low":0.341765,"close":0.346334},{"date":"2005-01-06","open":0.357897,"high":0.374223,"low":0.352918,"close":0.371546},{"date":"2005-01-07","open":0.370782,"high":0.379267,"low":0.362753,"close":0.367197},{"date":"2005-01-10","open":0.365694,"high":0.369818,"low":0.359356,"close":0.360507},{"date":"2005-01-11","open":0.360081,"high":0.364154,"low":0.357631,"close":0.362934},{"date":"2005-01-12","open":0.36264,"high":0.367243,"low":0.357861,"close":0.362485},{"date":"2005-01-13","open":0.362194,"high":0.3687,"low":0.357658,"close":0.363046},{"date":"2005-01-14","open":0.363046,"high":0.366558,"low":0.357888,"close":0.361809},{"date":"2005-01-18","open":0.370286,"high":0.376502,"low":0.354672,"close":0.361753},{"date":"2005-01-19","open":0.370978,"high":0.373027,"low":0.356972,"close":0.359031},{"date":"2005-01-20","open":0.356773,"high":0.362432,"low":0.351464,"close":0.356156},{"date":"2005-01-21","open":0.35362,"high":0.364771,"low":0.351432,"close":0.359878},{"date":"2005-01-24","open":0.356609,"high":0.365207,"low":0.354923,"close":0.363543},{"date":"2005-01-25","open":0.361984,"high":0.36629,"low":0.357143,"close":0.361784},{"date":"2005-01-26","open":0.358612,"high":0.363083,"low":0.350662,"close":0.351683},{"date":"2005-01-27","open":0.350297,"high":0.3558,"low":0.347192,"close":0.352671},{"date":"2005-01-28","open":0.350079,"high":0.357664,"low":0.345559,"close":0.353203},{"date":"2005-01-31","open":0.35005,"high":0.353024,"low":0.341439,"close":0.344101},{"date":"2005-02-01","open":0.342549,"high":0.350129,"low":0.33772,"close":0.345957},{"date":"2005-02-02","open":0.347671,"high":0.35223,"low":0.339068,"close":0.344767},{"date":"2005-02-03","open":0.333585,"high":0.348669,"low":0.333396,"close":0.344221},{"date":"2005-02-04","open":0.343166,"high":0.348216,"low":0.340054,"close":0.345885},{"date":"2005-02-07","open":0.347438,"high":0.349123,"low":0.342956,"close":0.347284},{"date":"2005-02-08","open":0.345922,"high":0.352825,"low":0.344942,"close":0.350118},{"date":"2005-02-09","open":0.353106,"high":0.359829,"low":0.346736,"close":0.352314},{"date":"2005-02-10","open":0.35029,"high":0.359535,"low":0.347713,"close":0.355075},{"date":"2005-02-11","open":0.353192,"high":0.357521,"low":0.347748,"close":0.352834},{"date":"2005-02-14","open":0.353728,"high":0.356706,"low":0.349497,"close":0.349698},{"date":"2005-02-15","open":0.351308,"high":0.357432,"low":0.350181,"close":0.35267},{"date":"2005-02-16","open":0.356162,"high":0.365424,"low":0.353523,"close":0.357245},{"date":"2005-02-17","open":0.353,"high":0.360816,"low":0.34748,"close":0.350279},{"date":"2005-02-18","open":0.35,"high":0.351992,"low":0.346222,"close":0.347096},{"date":"2005-02-22","open":0.346306,"high":0.35332,"low":0.341415,"close":0.346669},{"date":"2005-02-23","open":0.345418,"high":0.346223,"low":0.334377,"close":0.337255},{"date":"2005-02-24","open":0.338169,"high":0.341507,"low":0.333919,"close":0.335354},{"date":"2005-02-25","open":0.33457,"high":0.337795,"low":0.331001,"close":0.334047},{"date":"2005-02-28","open":0.337436,"high":0.346108,"low":0.33314,"close":0.338449},{"date":"2005-03-01","open":0.339136,"high":0.341158,"low":0.334105,"close":0.338075},{"date":"2005-03-02","open":0.338867,"high":0.343492,"low":0.329392,"close":0.333912},{"date":"2005-03-03","open":0.332075,"high":0.340307,"low":0.329703,"close":0.335619},{"date":"2005-03-04","open":0.33737,"high":0.340918,"low":0.33327,"close":0.337851},{"date":"2005-03-07","open":0.336438,"high":0.342445,"low":0.332322,"close":0.335879},{"date":"2005-03-08","open":0.334542,"high":0.337882,"low":0.331683,"close":0.334354},{"date":"2005-03-09","open":0.336609,"high":0.338221,"low":0.333079,"close":0.336025},{"date":"2005-03-10","open":0.334481,"high":0.337442,"low":0.331234,"close":0.332377},{"date":"2005-03-11","open":0.334101,"high":0.336685,"low":0.327106,"close":0.332367},{"date":"2005-03-14","open":0.33135,"high":0.335595,"low":0.326253,"close":0.3279},{"date":"2005-03-15","open":0.329056,"high":0.33192,"low":0.323317,"close":0.32743},{"date":"2005-03-16","open":0.328876,"high":0.336335,"low":0.327853,"close":0.332685},{"date":"2005-03-17","open":0.333592,"high":0.343553,"low":0.331271,"close":0.339102},{"date":"2005-03-18","open":0.338132,"high":0.345476,"low":0.333139,"close":0.337864},{"date":"2005-03-21","open":0.338258,"high":0.347642,"low":0.33484,"close":0.3393},{"date":"2005-03-22","open":0.339165,"high":0.342132,"low":0.329895,"close":0.336439},{"date":"2005-03-23","open":0.336439,"high":0.3412,"low":0.332544,"close":0.336993},{"date":"2005-03-24","open":0.338171,"high":0.341018,"low":0.333796,"close":0.337193},{"date":"2005-03-28","open":0.33726,"high":0.340791,"low":0.329743,"close":0.336834},{"date":"2005-03-29","open":0.337376,"high":0.341732,"low":0.331569,"close":0.336716},{"date":"2005-03-30","open":0.336373,"high":0.338157,"low":0.32982,"close":0.333661},{"date":"2005-03-31","open":0.334189,"high":0.339132,"low":0.327255,"close":0.333866},{"date":"2005-04-01","open":0.335794,"high":0.344948,"low":0.322626,"close":0.330567},{"date":"2005-04-04","open":0.331051,"high":0.338934,"low":0.324995,"close":0.331055},{"date":"2005-04-05","open":0.33293,"high":0.335354,"low":0.325273,"close":0.328441},{"date":"2005-04-06","open":0.328981,"high":0.334404,"low":0.3235,"close":0.330198},{"date":"2005-04-07","open":0.326169,"high":0.335101,"low":0.317913,"close":0.321246},{"date":"2005-04-08","open":0.324378,"high":0.327458,"low":0.319755,"close":0.323477},{"date":"2005-04-11","open":0.322317,"high":0.327746,"low":0.320127,"close":0.325025},{"date":"2005-04-12","open":0.324319,"high":0.332652,"low":0.314625,"close":0.321627},{"date":"2005-04-13","open":0.322421,"high":0.330305,"low":0.319241,"close":0.325558},{"date":"2005-04-14","open":0.326052,"high":0.338323,"low":0.319784,"close":0.326393},{"date":"2005-04-15","open":0.327933,"high":0.336402,"low":0.323193,"close":0.33125},{"date":"2005-04-18","open":0.331328,"high":0.334169,"low":0.3238,"close":0.32826},{"date":"2005-04-19","open":0.331667,"high":0.341463,"low":0.326755,"close":0.331384},{"date":"2005-04-20","open":0.33089,"high":0.341526,"low":0.32779,"close":0.33682},{"date":"2005-04-21","open":0.337849,"high":0.338061,"low":0.329792,"close":0.332915},{"date":"2005-04-22","open":0.334672,"high":0.342327,"low":0.328198,"close":0.334549},{"date":"2005-04-25","open":0.335329,"high":0.338109,"low":0.328914,"close":0.333262},{"date":"2005-04-26","open":0.33605,"high":0.339448,"low":0.331706,"close":0.336483},{"date":"2005-04-27","open":0.334407,"high":0.343838,"low":0.32931,"close":0.336034},{"date":"2005-04-28","open":0.333475,"high":0.341149,"low":0.329125,"close":0.334685},{"date":"2005-04-29","open":0.332698,"high":0.345993,"low":0.325306,"close":0.338505},{"date":"2005-05-02","open":0.339554,"high":0.342704,"low":0.33411,"close":0.3375},{"date":"2005-05-03","open":0.33716,"high":0.346253,"low":0.333895,"close":0.343557},{"date":"2005-05-04","open":0.343191,"high":0.354486,"low":0.340173,"close":0.348963},{"date":"2005-05-05","open":0.339368,"high":0.349149,"low":0.335207,"close":0.342428},{"date":"2005-05-06","open":0.343968,"high":0.350449,"low":0.339473,"close":0.348197},{"date":"2005-05-09","open":0.347622,"high":0.351824,"low":0.342293,"close":0.344886},{"date":"2005-05-10","open":0.346121,"high":0.346921,"low":0.338211,"close":0.341823},{"date":"2005-05-11","open":0.342466,"high":0.345404,"low":0.332435,"close":0.3361},{"date":"2005-05-12","open":0.328421,"high":0.336,"low":0.313611,"close":0.32541},{"date":"2005-05-13","open":0.322976,"high":0.332146,"low":0.317886,"close":0.323984},{"date":"2005-05-16","open":0.31945,"high":0.325051,"low":0.313343,"close":0.31798},{"date":"2005-05-17","open":0.318782,"high":0.320609,"low":0.309764,"close":0.311283},{"date":"2005-05-18","open":0.311881,"high":0.316345,"low":0.300865,"close":0.304883},{"date":"2005-05-19","open":0.304489,"high":0.307382,"low":0.298166,"close":0.30074},{"date":"2005-05-20","open":0.301527,"high":0.30598,"low":0.299237,"close":0.303141},{"date":"2005-05-23","open":0.302995,"high":0.309133,"low":0.300821,"close":0.305907},{"date":"2005-05-24","open":0.305609,"high":0.307085,"low":0.299057,"close":0.300473},{"date":"2005-05-25","open":0.302944,"high":0.304622,"low":0.29569,"close":0.298053},{"date":"2005-05-26","open":0.297592,"high":0.301984,"low":0.294096,"close":0.295706},{"date":"2005-05-27","open":0.295497,"high":0.295872,"low":0.291922,"close":0.294579},{"date":"2005-05-31","open":0.294874,"high":0.296033,"low":0.292007,"close":0.29311},{"date":"2005-06-01","open":0.293569,"high":0.30154,"low":0.290002,"close":0.296675},{"date":"2005-06-02","open":0.29537,"high":0.299129,"low":0.290188,"close":0.294053},{"date":"2005-06-03","open":0.294128,"high":0.298605,"low":0.287854,"close":0.292656},{"date":"2005-06-06","open":0.291413,"high":0.29944,"low":0.289019,"close":0.294957},{"date":"2005-06-07","open":0.294291,"high":0.296303,"low":0.288748,"close":0.293673},{"date":"2005-06-08","open":0.293652,"high":0.297872,"low":0.28989,"close":0.294249},{"date":"2005-06-09","open":0.295158,"high":0.29957,"low":0.290755,"close":0.295568},{"date":"2005-06-10","open":0.294237,"high":0.301507,"low":0.292127,"close":0.298599},{"date":"2005-06-13","open":0.29834,"high":0.304977,"low":0.296626,"close":0.301706},{"date":"2005-06-14","open":0.301767,"high":0.308279,"low":0.294773,"close":0.303575},{"date":"2005-06-15","open":0.303422,"high":0.312,"low":0.299273,"close":0.302182},{"date":"2005-06-16","open":0.302207,"high":0.306799,"low":0.298309,"close":0.301503},{"date":"2005-06-17","open":0.294246,"high":0.305453,"low":0.294246,"close":0.299706},{"date":"2005-06-20","open":0.299316,"high":0.303346,"low":0.29461,"close":0.296721},{"date":"2005-06-21","open":0.29745,"high":0.301012,"low":0.292141,"close":0.295525},{"date":"2005-06-22","open":0.296438,"high":0.298063,"low":0.286732,"close":0.290721},{"date":"2005-06-23","open":0.290825,"high":0.297337,"low":0.28325,"close":0.290024},{"date":"2005-06-24","open":0.289765,"high":0.295699,"low":0.286312,"close":0.292029},{"date":"2005-06-27","open":0.291705,"high":0.294009,"low":0.286726,"close":0.289474},{"date":"2005-06-28","open":0.288566,"high":0.294406,"low":0.284054,"close":0.289923},{"date":"2005-06-29","open":0.291105,"high":0.298412,"low":0.289785,"close":0.294718},{"date":"2005-06-30","open":0.300129,"high":0.301236,"low":0.291379,"close":0.29535},{"date":"2005-07-01","open":0.294236,"high":0.297426,"low":0.291818,"close":0.294905},{"date":"2005-07-05","open":0.300622,"high":0.305306,"low":0.292431,"close":0.296217},{"date":"2005-07-06","open":0.297408,"high":0.30134,"low":0.293298,"close":0.296256},{"date":"2005-07-07","open":0.294807,"high":0.29991,"low":0.286541,"close":0.292449},{"date":"2005-07-08","open":0.290659,"high":0.295882,"low":0.286462,"close":0.292113},{"date":"2005-07-11","open":0.289144,"high":0.292858,"low":0.287428,"close":0.290159},{"date":"2005-07-12","open":0.289842,"high":0.293324,"low":0.282156,"close":0.286646},{"date":"2005-07-13","open":0.285837,"high":0.291406,"low":0.284955,"close":0.288751},{"date":"2005-07-14","open":0.28765,"high":0.292793,"low":0.283195,"close":0.288406},{"date":"2005-07-15","open":0.28824,"high":0.288981,"low":0.283356,"close":0.285349},{"date":"2005-07-18","open":0.285009,"high":0.286153,"low":0.28125,"close":0.282373},{"date":"2005-07-19","open":0.28,"high":0.283871,"low":0.276671,"close":0.278543},{"date":"2005-07-20","open":0.277834,"high":0.283988,"low":0.273833,"close":0.277926},{"date":"2005-07-21","open":0.277322,"high":0.285788,"low":0.273959,"close":0.282672},{"date":"2005-07-22","open":0.283505,"high":0.284953,"low":0.277693,"close":0.279357},{"date":"2005-07-25","open":0.279357,"high":0.283811,"low":0.276349,"close":0.280654},{"date":"2005-07-26","open":0.279089,"high":0.282845,"low":0.275626,"close":0.279688},{"date":"2005-07-27","open":0.278575,"high":0.2836,"low":0.277115,"close":0.279697},{"date":"2005-07-28","open":0.279128,"high":0.281276,"low":0.276393,"close":0.278504},{"date":"2005-07-29","open":0.278956,"high":0.283671,"low":0.275793,"close":0.28},{"date":"2005-08-01","open":0.283219,"high":0.287947,"low":0.282143,"close":0.28564},{"date":"2005-08-02","open":0.286085,"high":0.293432,"low":0.28458,"close":0.287994},{"date":"2005-08-03","open":0.28728,"high":0.291337,"low":0.284801,"close":0.287151},{"date":"2005-08-04","open":0.28951,"high":0.29751,"low":0.286888,"close":0.292922},{"date":"2005-08-05","open":0.294266,"high":0.299837,"low":0.291006,"close":0.296376},{"date":"2005-08-08","open":0.295785,"high":0.301167,"low":0.292949,"close":0.297548},{"date":"2005-08-09","open":0.295135,"high":0.298195,"low":0.291518,"close":0.296102},{"date":"2005-08-10","open":0.294518,"high":0.300635,"low":0.287967,"close":0.293122},{"date":"2005-08-11","open":0.288183,"high":0.297753,"low":0.283072,"close":0.293261},{"date":"2005-08-12","open":0.292363,"high":0.295274,"low":0.285538,"close":0.28685},{"date":"2005-08-15","open":0.28594,"high":0.290786,"low":0.281315,"close":0.286439},{"date":"2005-08-16","open":0.281547,"high":0.28851,"low":0.276274,"close":0.284689},{"date":"2005-08-17","open":0.282616,"high":0.284868,"low":0.277876,"close":0.280357},{"date":"2005-08-18","open":0.280893,"high":0.283462,"low":0.275213,"close":0.280499},{"date":"2005-08-19","open":0.280462,"high":0.286466,"low":0.275311,"close":0.280629},{"date":"2005-08-22","open":0.281899,"high":0.284448,"low":0.274733,"close":0.277164},{"date":"2005-08-23","open":0.272535,"high":0.277679,"low":0.269614,"close":0.275401},{"date":"2005-08-24","open":0.277878,"high":0.278597,"low":0.268461,"close":0.272287},{"date":"2005-08-25","open":0.270682,"high":0.275243,"low":0.265713,"close":0.269595},{"date":"2005-08-26","open":0.270789,"high":0.276278,"low":0.268675,"close":0.273527},{"date":"2005-08-29","open":0.274955,"high":0.278444,"low":0.269836,"close":0.273151},{"date":"2005-08-30","open":0.271649,"high":0.282075,"low":0.267815,"close":0.278168},{"date":"2005-08-31","open":0.278649,"high":0.286147,"low":0.274958,"close":0.278884},{"date":"2005-09-01","open":0.277922,"high":0.28694,"low":0.273779,"close":0.284199},{"date":"2005-09-02","open":0.28,"high":0.285065,"low":0.274815,"close":0.279345},{"date":"2005-09-06","open":0.27991,"high":0.285661,"low":0.274449,"close":0.282246},{"date":"2005-09-07","open":0.283068,"high":0.286542,"low":0.278658,"close":0.282416},{"date":"2005-09-08","open":0.285339,"high":0.287568,"low":0.279349,"close":0.282886},{"date":"2005-09-09","open":0.281487,"high":0.284893,"low":0.274226,"close":0.28125},{"date":"2005-09-12","open":0.281181,"high":0.284446,"low":0.272972,"close":0.276074},{"date":"2005-09-13","open":0.279502,"high":0.285952,"low":0.270743,"close":0.277173},{"date":"2005-09-14","open":0.273818,"high":0.286528,"low":0.270182,"close":0.282464},{"date":"2005-09-15","open":0.281291,"high":0.284598,"low":0.27634,"close":0.279894},{"date":"2005-09-16","open":0.276444,"high":0.280735,"low":0.272778,"close":0.274296},{"date":"2005-09-19","open":0.276532,"high":0.2842,"low":0.274986,"close":0.280873},{"date":"2005-09-20","open":0.280344,"high":0.290679,"low":0.272796,"close":0.283242},{"date":"2005-09-21","open":0.282061,"high":0.288234,"low":0.275795,"close":0.278466},{"date":"2005-09-22","open":0.277505,"high":0.286419,"low":0.266793,"close":0.273764},{"date":"2005-09-23","open":0.27371,"high":0.278362,"low":0.267753,"close":0.273816},{"date":"2005-09-26","open":0.273221,"high":0.280584,"low":0.264624,"close":0.272779},{"date":"2005-09-27","open":0.273724,"high":0.277927,"low":0.268595,"close":0.27252},{"date":"2005-09-28","open":0.271267,"high":0.282893,"low":0.267355,"close":0.279984},{"date":"2005-09-29","open":0.282056,"high":0.287381,"low":0.276354,"close":0.281748},{"date":"2005-09-30","open":0.28,"high":0.283994,"low":0.276926,"close":0.28134},{"date":"2005-10-03","open":0.281507,"high":0.287685,"low":0.276543,"close":0.281552},{"date":"2005-10-04","open":0.282314,"high":0.286658,"low":0.277271,"close":0.280614},{"date":"2005-10-05","open":0.281382,"high":0.286328,"low":0.277991,"close":0.282982},{"date":"2005-10-06","open":0.280115,"high":0.288439,"low":0.272779,"close":0.28143},{"date":"2005-10-07","open":0.277316,"high":0.282863,"low":0.275094,"close":0.278188},{"date":"2005-10-10","open":0.280414,"high":0.287908,"low":0.278153,"close":0.284374},{"date":"2005-10-11","open":0.285714,"high":0.290198,"low":0.280984,"close":0.288709},{"date":"2005-10-12","open":0.290578,"high":0.296435,"low":0.286072,"close":0.291156},{"date":"2005-10-13","open":0.290962,"high":0.292128,"low":0.283238,"close":0.285005},{"date":"2005-10-14","open":0.286584,"high":0.288638,"low":0.275862,"close":0.280613},{"date":"2005-10-17","open":0.283061,"high":0.287345,"low":0.279283,"close":0.283139},{"date":"2005-10-18","open":0.282952,"high":0.287311,"low":0.278737,"close":0.282601},{"date":"2005-10-19","open":0.281806,"high":0.290359,"low":0.265564,"close":0.27375},{"date":"2005-10-20","open":0.274643,"high":0.278786,"low":0.264372,"close":0.272597},{"date":"2005-10-21","open":0.273673,"high":0.281812,"low":0.271574,"close":0.278917},{"date":"2005-10-24","open":0.27973,"high":0.283486,"low":0.274101,"close":0.278884},{"date":"2005-10-25","open":0.277939,"high":0.285927,"low":0.273436,"close":0.279926},{"date":"2005-10-26","open":0.278889,"high":0.285209,"low":0.274589,"close":0.282027},{"date":"2005-10-27","open":0.281285,"high":0.291818,"low":0.274889,"close":0.284},{"date":"2005-10-28","open":0.283554,"high":0.287282,"low":0.273561,"close":0.278298},{"date":"2005-10-31","open":0.278897,"high":0.288077,"low":0.273506,"close":0.283175},{"date":"2005-11-01","open":0.2823,"high":0.285093,"low":0.278501,"close":0.283183},{"date":"2005-11-02","open":0.281481,"high":0.287884,"low":0.268812,"close":0.278217},{"date":"2005-11-03","open":0.276339,"high":0.285054,"low":0.27021,"close":0.278521},{"date":"2005-11-04","open":0.278169,"high":0.280282,"low":0.272632,"close":0.276955},{"date":"2005-11-07","open":0.277739,"high":0.280426,"low":0.275194,"close":0.277211},{"date":"2005-11-08","open":0.279327,"high":0.281454,"low":0.276339,"close":0.278959},{"date":"2005-11-09","open":0.277895,"high":0.286884,"low":0.276134,"close":0.284123},{"date":"2005-11-10","open":0.286121,"high":0.294497,"low":0.271758,"close":0.277825},{"date":"2005-11-11","open":0.280075,"high":0.284851,"low":0.274245,"close":0.279384},{"date":"2005-11-14","open":0.282117,"high":0.285566,"low":0.278459,"close":0.281191},{"date":"2005-11-15","open":0.299081,"high":0.307302,"low":0.292727,"close":0.299448},{"date":"2005-11-16","open":0.3,"high":0.307001,"low":0.293978,"close":0.298844},{"date":"2005-11-17","open":0.298903,"high":0.302801,"low":0.293566,"close":0.296209},{"date":"2005-11-18","open":0.29617,"high":0.303086,"low":0.292308,"close":0.298805},{"date":"2005-11-21","open":0.300783,"high":0.303751,"low":0.298207,"close":0.301165},{"date":"2005-11-22","open":0.299909,"high":0.305809,"low":0.293512,"close":0.303795},{"date":"2005-11-23","open":0.304466,"high":0.307399,"low":0.299749,"close":0.305989},{"date":"2005-11-25","open":0.304505,"high":0.309094,"low":0.302162,"close":0.304726},{"date":"2005-11-28","open":0.306393,"high":0.31105,"low":0.301343,"close":0.304642},{"date":"2005-11-29","open":0.304197,"high":0.313145,"low":0.296303,"close":0.302593},{"date":"2005-11-30","open":0.303148,"high":0.307216,"low":0.298359,"close":0.30256},{"date":"2005-12-01","open":0.300056,"high":0.304821,"low":0.291016,"close":0.297584},{"date":"2005-12-02","open":0.296945,"high":0.301587,"low":0.290057,"close":0.296881},{"date":"2005-12-05","open":0.299437,"high":0.305046,"low":0.294118,"close":0.298612},{"date":"2005-12-06","open":0.29588,"high":0.301833,"low":0.292525,"close":0.298308},{"date":"2005-12-07","open":0.299718,"high":0.302492,"low":0.296178,"close":0.299868},{"date":"2005-12-08","open":0.299868,"high":0.305163,"low":0.297556,"close":0.301708},{"date":"2005-12-09","open":0.299717,"high":0.307502,"low":0.293758,"close":0.297955},{"date":"2005-12-12","open":0.298519,"high":0.302395,"low":0.295738,"close":0.299889},{"date":"2005-12-13","open":0.299313,"high":0.310242,"low":0.295455,"close":0.302236},{"date":"2005-12-14","open":0.303627,"high":0.307122,"low":0.29989,"close":0.302752},{"date":"2005-12-15","open":0.302018,"high":0.304516,"low":0.297822,"close":0.301008},{"date":"2005-12-16","open":0.302028,"high":0.30864,"low":0.29863,"close":0.305944},{"date":"2005-12-19","open":0.305012,"high":0.314015,"low":0.302412,"close":0.309091},{"date":"2005-12-20","open":0.305728,"high":0.309032,"low":0.29797,"close":0.299833},{"date":"2005-12-21","open":0.300369,"high":0.302991,"low":0.295971,"close":0.297615},{"date":"2005-12-22","open":0.296256,"high":0.298971,"low":0.293144,"close":0.294813},{"date":"2005-12-23","open":0.294053,"high":0.2949,"low":0.288072,"close":0.290218},{"date":"2005-12-27","open":0.288472,"high":0.290572,"low":0.281261,"close":0.286254},{"date":"2005-12-28","open":0.286099,"high":0.290299,"low":0.284133,"close":0.287129},{"date":"2005-12-29","open":0.286124,"high":0.289984,"low":0.282321,"close":0.286568},{"date":"2005-12-30","open":0.287636,"high":0.288055,"low":0.279512,"close":0.283791},{"date":"2006-01-03","open":0.278278,"high":0.290166,"low":0.273595,"close":0.281615},{"date":"2006-01-04","open":0.282597,"high":0.286083,"low":0.280679,"close":0.282525},{"date":"2006-01-05","open":0.278575,"high":0.285741,"low":0.272416,"close":0.279501},{"date":"2006-01-06","open":0.277515,"high":0.283568,"low":0.273671,"close":0.281428},{"date":"2006-01-09","open":0.282288,"high":0.284026,"low":0.2779,"close":0.280147},{"date":"2006-01-10","open":0.279271,"high":0.283287,"low":0.277778,"close":0.281377},{"date":"2006-01-11","open":0.284734,"high":0.289523,"low":0.28064,"close":0.285609},{"date":"2006-01-12","open":0.284083,"high":0.288541,"low":0.280398,"close":0.282774},{"date":"2006-01-13","open":0.281204,"high":0.282914,"low":0.276051,"close":0.278227},{"date":"2006-01-17","open":0.278843,"high":0.281256,"low":0.273998,"close":0.276895},{"date":"2006-01-18","open":0.277353,"high":0.282434,"low":0.274101,"close":0.279199},{"date":"2006-01-19","open":0.275673,"high":0.283228,"low":0.274438,"close":0.280595},{"date":"2006-01-20","open":0.278622,"high":0.284248,"low":0.273276,"close":0.279955},{"date":"2006-01-23","open":0.280217,"high":0.288432,"low":0.276279,"close":0.285877},{"date":"2006-01-24","open":0.281215,"high":0.285448,"low":0.277635,"close":0.280922},{"date":"2006-01-25","open":0.278683,"high":0.283165,"low":0.275475,"close":0.279562},{"date":"2006-01-26","open":0.28,"high":0.28972,"low":0.277213,"close":0.286456},{"date":"2006-01-27","open":0.28,"high":0.287116,"low":0.272893,"close":0.282075},{"date":"2006-01-30","open":0.28448,"high":0.288373,"low":0.281124,"close":0.284532},{"date":"2006-01-31","open":0.283776,"high":0.286585,"low":0.279774,"close":0.280731},{"date":"2006-02-01","open":0.281136,"high":0.285926,"low":0.275331,"close":0.280965},{"date":"2006-02-02","open":0.281056,"high":0.288454,"low":0.271977,"close":0.279377},{"date":"2006-02-03","open":0.280205,"high":0.283297,"low":0.273614,"close":0.275837},{"date":"2006-02-06","open":0.274457,"high":0.276673,"low":0.270728,"close":0.273273},{"date":"2006-02-07","open":0.272529,"high":0.27986,"low":0.269893,"close":0.274535},{"date":"2006-02-08","open":0.273293,"high":0.28239,"low":0.271646,"close":0.279926},{"date":"2006-02-09","open":0.280689,"high":0.285023,"low":0.277962,"close":0.282142},{"date":"2006-02-10","open":0.282004,"high":0.285289,"low":0.275698,"close":0.279253},{"date":"2006-02-13","open":0.278882,"high":0.281475,"low":0.276491,"close":0.278144},{"date":"2006-02-14","open":0.279027,"high":0.28791,"low":0.272186,"close":0.279271},{"date":"2006-02-15","open":0.280036,"high":0.286028,"low":0.273752,"close":0.280108},{"date":"2006-02-16","open":0.284517,"high":0.289381,"low":0.278378,"close":0.284668},{"date":"2006-02-17","open":0.285399,"high":0.287405,"low":0.278802,"close":0.283005},{"date":"2006-02-21","open":0.28087,"high":0.289425,"low":0.277656,"close":0.284197},{"date":"2006-02-22","open":0.283939,"high":0.28505,"low":0.275455,"close":0.277656},{"date":"2006-02-23","open":0.277179,"high":0.282084,"low":0.27393,"close":0.279398},{"date":"2006-02-24","open":0.279706,"high":0.283194,"low":0.27683,"close":0.280296},{"date":"2006-02-27","open":0.279455,"high":0.281843,"low":0.271946,"close":0.274874},{"date":"2006-02-28","open":0.275681,"high":0.281371,"low":0.272317,"close":0.277941},{"date":"2006-03-01","open":0.276974,"high":0.28077,"low":0.273406,"close":0.275793},{"date":"2006-03-02","open":0.275482,"high":0.283895,"low":0.275115,"close":0.27965},{"date":"2006-03-03","open":0.279888,"high":0.284615,"low":0.276749,"close":0.283012},{"date":"2006-03-06","open":0.283895,"high":0.2875,"low":0.279456,"close":0.284095},{"date":"2006-03-07","open":0.284419,"high":0.287726,"low":0.28265,"close":0.285471},{"date":"2006-03-08","open":0.285147,"high":0.288615,"low":0.279896,"close":0.282743},{"date":"2006-03-09","open":0.281682,"high":0.287697,"low":0.280911,"close":0.285877},{"date":"2006-03-10","open":0.287204,"high":0.287611,"low":0.280216,"close":0.283437},{"date":"2006-03-13","open":0.282881,"high":0.285042,"low":0.281262,"close":0.282796},{"date":"2006-03-14","open":0.283296,"high":0.285741,"low":0.275591,"close":0.278328},{"date":"2006-03-15","open":0.277585,"high":0.285151,"low":0.275503,"close":0.281273},{"date":"2006-03-16","open":0.281296,"high":0.288591,"low":0.27949,"close":0.287602},{"date":"2006-03-17","open":0.287912,"high":0.291045,"low":0.285529,"close":0.289381},{"date":"2006-03-20","open":0.292265,"high":0.300732,"low":0.290538,"close":0.297403},{"date":"2006-03-21","open":0.300093,"high":0.304832,"low":0.295012,"close":0.3006},{"date":"2006-03-22","open":0.299288,"high":0.30258,"low":0.294957,"close":0.299291},{"date":"2006-03-23","open":0.3012,"high":0.307358,"low":0.299551,"close":0.303394},{"date":"2006-03-24","open":0.302799,"high":0.306242,"low":0.297418,"close":0.299013},{"date":"2006-03-27","open":0.300131,"high":0.303202,"low":0.296785,"close":0.300545},{"date":"2006-03-28","open":0.301112,"high":0.303561,"low":0.295903,"close":0.298967},{"date":"2006-03-29","open":0.298594,"high":0.302391,"low":0.295446,"close":0.300563},{"date":"2006-03-30","open":0.301581,"high":0.305905,"low":0.295042,"close":0.301232},{"date":"2006-03-31","open":0.304091,"high":0.3079,"low":0.29741,"close":0.302826},{"date":"2006-04-03","open":0.303077,"high":0.308309,"low":0.298212,"close":0.304611},{"date":"2006-04-04","open":0.302901,"high":0.306407,"low":0.297688,"close":0.300621},{"date":"2006-04-05","open":0.299287,"high":0.302317,"low":0.296084,"close":0.299348},{"date":"2006-04-06","open":0.294073,"high":0.299962,"low":0.289434,"close":0.294945},{"date":"2006-04-07","open":0.294118,"high":0.300443,"low":0.288712,"close":0.295227},{"date":"2006-04-10","open":0.293173,"high":0.298075,"low":0.290113,"close":0.295041},{"date":"2006-04-11","open":0.294859,"high":0.298727,"low":0.291538,"close":0.296347},{"date":"2006-04-12","open":0.29863,"high":0.300687,"low":0.295706,"close":0.297723},{"date":"2006-04-13","open":0.301041,"high":0.301434,"low":0.294767,"close":0.296426},{"date":"2006-04-17","open":0.29662,"high":0.305303,"low":0.293403,"close":0.298068},{"date":"2006-04-18","open":0.298351,"high":0.301107,"low":0.294253,"close":0.299342},{"date":"2006-04-19","open":0.298069,"high":0.304102,"low":0.296824,"close":0.30101},{"date":"2006-04-20","open":0.30284,"high":0.304995,"low":0.29711,"close":0.299806},{"date":"2006-04-21","open":0.299807,"high":0.305889,"low":0.293959,"close":0.300295},{"date":"2006-04-24","open":0.294653,"high":0.298434,"low":0.290738,"close":0.29305},{"date":"2006-04-25","open":0.2932,"high":0.296648,"low":0.289836,"close":0.292051},{"date":"2006-04-26","open":0.291866,"high":0.293589,"low":0.284433,"close":0.287348},{"date":"2006-04-27","open":0.281446,"high":0.292906,"low":0.280524,"close":0.284512},{"date":"2006-04-28","open":0.284138,"high":0.287061,"low":0.278966,"close":0.282674},{"date":"2006-05-01","open":0.286168,"high":0.292908,"low":0.280591,"close":0.288215},{"date":"2006-05-02","open":0.288638,"high":0.292822,"low":0.284704,"close":0.28718},{"date":"2006-05-03","open":0.289193,"high":0.294195,"low":0.286324,"close":0.290732},{"date":"2006-05-04","open":0.291791,"high":0.300576,"low":0.28654,"close":0.291063},{"date":"2006-05-05","open":0.290335,"high":0.29606,"low":0.283288,"close":0.288779},{"date":"2006-05-08","open":0.286364,"high":0.293782,"low":0.284781,"close":0.289892},{"date":"2006-05-09","open":0.29073,"high":0.297132,"low":0.289945,"close":0.293923},{"date":"2006-05-10","open":0.294118,"high":0.297679,"low":0.290956,"close":0.295055},{"date":"2006-05-11","open":0.295796,"high":0.300357,"low":0.29037,"close":0.294833},{"date":"2006-05-12","open":0.29622,"high":0.305052,"low":0.290994,"close":0.29707},{"date":"2006-05-15","open":0.313797,"high":0.329522,"low":0.304641,"close":0.316074},{"date":"2006-05-16","open":0.3192,"high":0.327103,"low":0.316733,"close":0.324752},{"date":"2006-05-17","open":0.323751,"high":0.327832,"low":0.316569,"close":0.320534},{"date":"2006-05-18","open":0.320778,"high":0.326311,"low":0.317282,"close":0.325072},{"date":"2006-05-19","open":0.326186,"high":0.327947,"low":0.316461,"close":0.320789},{"date":"2006-05-22","open":0.321239,"high":0.327303,"low":0.3173,"close":0.321189},{"date":"2006-05-23","open":0.320541,"high":0.326198,"low":0.318832,"close":0.322344},{"date":"2006-05-24","open":0.323265,"high":0.330928,"low":0.318026,"close":0.326868},{"date":"2006-05-25","open":0.330221,"high":0.342828,"low":0.328873,"close":0.336189},{"date":"2006-05-26","open":0.335635,"high":0.343145,"low":0.333199,"close":0.338792},{"date":"2006-05-30","open":0.334227,"high":0.336511,"low":0.327896,"close":0.330731},{"date":"2006-05-31","open":0.331487,"high":0.334432,"low":0.326477,"close":0.330131},{"date":"2006-06-01","open":0.326497,"high":0.330948,"low":0.31972,"close":0.32738},{"date":"2006-06-02","open":0.326423,"high":0.331142,"low":0.31936,"close":0.32405},{"date":"2006-06-05","open":0.324898,"high":0.331745,"low":0.319106,"close":0.324665},{"date":"2006-06-06","open":0.325361,"high":0.334956,"low":0.318751,"close":0.329412},{"date":"2006-06-07","open":0.325181,"high":0.33022,"low":0.316023,"close":0.320654},{"date":"2006-06-08","open":0.321063,"high":0.328293,"low":0.314085,"close":0.319619},{"date":"2006-06-09","open":0.317576,"high":0.327134,"low":0.316566,"close":0.32452},{"date":"2006-06-12","open":0.321721,"high":0.328554,"low":0.319314,"close":0.324829},{"date":"2006-06-13","open":0.325186,"high":0.332778,"low":0.320327,"close":0.329588},{"date":"2006-06-14","open":0.33014,"high":0.3341,"low":0.3255,"close":0.329397},{"date":"2006-06-15","open":0.327906,"high":0.335397,"low":0.317432,"close":0.327611},{"date":"2006-06-16","open":0.330004,"high":0.334353,"low":0.322432,"close":0.327103},{"date":"2006-06-19","open":0.32495,"high":0.334016,"low":0.320963,"close":0.327699},{"date":"2006-06-20","open":0.324128,"high":0.331221,"low":0.32321,"close":0.329119},{"date":"2006-06-21","open":0.328571,"high":0.333333,"low":0.322775,"close":0.328497},{"date":"2006-06-22","open":0.328945,"high":0.333333,"low":0.323938,"close":0.327126},{"date":"2006-06-23","open":0.328443,"high":0.330277,"low":0.319743,"close":0.324467},{"date":"2006-06-26","open":0.325614,"high":0.326825,"low":0.319047,"close":0.323571},{"date":"2006-06-27","open":0.32381,"high":0.332232,"low":0.319823,"close":0.327423},{"date":"2006-06-28","open":0.326749,"high":0.331535,"low":0.324497,"close":0.32955},{"date":"2006-06-29","open":0.330313,"high":0.334914,"low":0.323018,"close":0.329278},{"date":"2006-06-30","open":0.329343,"high":0.333538,"low":0.323198,"close":0.328627},{"date":"2006-07-03","open":0.32643,"high":0.331197,"low":0.321063,"close":0.326136},{"date":"2006-07-05","open":0.324536,"high":0.329024,"low":0.320848,"close":0.324632},{"date":"2006-07-06","open":0.317405,"high":0.323185,"low":0.313765,"close":0.316656},{"date":"2006-07-07","open":0.315993,"high":0.317661,"low":0.307956,"close":0.311459},{"date":"2006-07-10","open":0.312019,"high":0.316153,"low":0.308605,"close":0.31022},{"date":"2006-07-11","open":0.308761,"high":0.312373,"low":0.300456,"close":0.306741},{"date":"2006-07-12","open":0.30714,"high":0.314822,"low":0.298472,"close":0.306955},{"date":"2006-07-13","open":0.305493,"high":0.309405,"low":0.296741,"close":0.303505},{"date":"2006-07-14","open":0.303546,"high":0.310359,"low":0.293984,"close":0.300587},{"date":"2006-07-17","open":0.300647,"high":0.308861,"low":0.291505,"close":0.301577},{"date":"2006-07-18","open":0.310458,"high":0.322371,"low":0.305857,"close":0.316055},{"date":"2006-07-19","open":0.315203,"high":0.325121,"low":0.310895,"close":0.322178},{"date":"2006-07-20","open":0.321304,"high":0.326813,"low":0.314261,"close":0.317761},{"date":"2006-07-21","open":0.319552,"high":0.324017,"low":0.312661,"close":0.316189},{"date":"2006-07-24","open":0.318784,"high":0.325005,"low":0.314414,"close":0.320702},{"date":"2006-07-25","open":0.319186,"high":0.325131,"low":0.313637,"close":0.320009},{"date":"2006-07-26","open":0.31981,"high":0.323864,"low":0.313768,"close":0.317419},{"date":"2006-07-27","open":0.31766,"high":0.319608,"low":0.310944,"close":0.314819},{"date":"2006-07-28","open":0.315596,"high":0.321916,"low":0.311486,"close":0.318984},{"date":"2006-07-31","open":0.321758,"high":0.329752,"low":0.316285,"close":0.322953},{"date":"2006-08-01","open":0.324123,"high":0.326202,"low":0.319335,"close":0.322015},{"date":"2006-08-02","open":0.321366,"high":0.325924,"low":0.318913,"close":0.323067},{"date":"2006-08-03","open":0.325828,"high":0.333407,"low":0.314463,"close":0.321405},{"date":"2006-08-04","open":0.322615,"high":0.324759,"low":0.313725,"close":0.316815},{"date":"2006-08-07","open":0.31672,"high":0.323777,"low":0.314862,"close":0.319641},{"date":"2006-08-08","open":0.31889,"high":0.328228,"low":0.315217,"close":0.322595},{"date":"2006-08-09","open":0.321975,"high":0.33112,"low":0.313734,"close":0.323101},{"date":"2006-08-10","open":0.320131,"high":0.329231,"low":0.305468,"close":0.313495},{"date":"2006-08-11","open":0.3122,"high":0.315767,"low":0.304787,"close":0.307851},{"date":"2006-08-14","open":0.308884,"high":0.31463,"low":0.30547,"close":0.31202},{"date":"2006-08-15","open":0.304694,"high":0.312317,"low":0.299592,"close":0.305053},{"date":"2006-08-16","open":0.303185,"high":0.310273,"low":0.297226,"close":0.300041},{"date":"2006-08-17","open":0.300446,"high":0.30525,"low":0.293254,"close":0.298615},{"date":"2006-08-18","open":0.29719,"high":0.30109,"low":0.293755,"close":0.297791},{"date":"2006-08-21","open":0.297542,"high":0.302826,"low":0.295171,"close":0.300613},{"date":"2006-08-22","open":0.300919,"high":0.305326,"low":0.297423,"close":0.300901},{"date":"2006-08-23","open":0.301106,"high":0.309569,"low":0.296016,"close":0.306063},{"date":"2006-08-24","open":0.308486,"high":0.313839,"low":0.305608,"close":0.310066},{"date":"2006-08-25","open":0.311135,"high":0.316936,"low":0.308133,"close":0.31194},{"date":"2006-08-28","open":0.312076,"high":0.316058,"low":0.306411,"close":0.310352},{"date":"2006-08-29","open":0.310323,"high":0.310453,"low":0.301333,"close":0.304392},{"date":"2006-08-30","open":0.306994,"high":0.311953,"low":0.299269,"close":0.306093},{"date":"2006-08-31","open":0.309952,"high":0.314916,"low":0.304723,"close":0.308122},{"date":"2006-09-01","open":0.306435,"high":0.31517,"low":0.297989,"close":0.309499},{"date":"2006-09-05","open":0.309756,"high":0.312947,"low":0.305331,"close":0.31019},{"date":"2006-09-06","open":0.310387,"high":0.316687,"low":0.30796,"close":0.313121},{"date":"2006-09-07","open":0.315143,"high":0.321399,"low":0.307098,"close":0.311832},{"date":"2006-09-08","open":0.317424,"high":0.325135,"low":0.299054,"close":0.307951},{"date":"2006-09-11","open":0.308929,"high":0.316473,"low":0.299786,"close":0.308878},{"date":"2006-09-12","open":0.309552,"high":0.316602,"low":0.299905,"close":0.305143},{"date":"2006-09-13","open":0.305837,"high":0.309643,"low":0.299849,"close":0.303541},{"date":"2006-09-14","open":0.302714,"high":0.309433,"low":0.29667,"close":0.302666},{"date":"2006-09-15","open":0.302708,"high":0.306361,"low":0.297553,"close":0.29959},{"date":"2006-09-18","open":0.299532,"high":0.30586,"low":0.296566,"close":0.299179},{"date":"2006-09-19","open":0.297723,"high":0.300558,"low":0.293632,"close":0.297297},{"date":"2006-09-20","open":0.297911,"high":0.299542,"low":0.292391,"close":0.296074},{"date":"2006-09-21","open":0.294575,"high":0.301549,"low":0.290387,"close":0.29693},{"date":"2006-09-22","open":0.294912,"high":0.301077,"low":0.28944,"close":0.293635},{"date":"2006-09-25","open":0.292896,"high":0.298975,"low":0.284117,"close":0.29116},{"date":"2006-09-26","open":0.292556,"high":0.299838,"low":0.287101,"close":0.29311},{"date":"2006-09-27","open":0.292539,"high":0.297739,"low":0.28892,"close":0.295064},{"date":"2006-09-28","open":0.293751,"high":0.300362,"low":0.290076,"close":0.295164},{"date":"2006-09-29","open":0.293835,"high":0.301521,"low":0.291541,"close":0.297557},{"date":"2006-10-02","open":0.29629,"high":0.298352,"low":0.285638,"close":0.289323},{"date":"2006-10-03","open":0.287827,"high":0.29623,"low":0.281201,"close":0.290266},{"date":"2006-10-04","open":0.285006,"high":0.294044,"low":0.277845,"close":0.286656},{"date":"2006-10-05","open":0.285294,"high":0.286832,"low":0.272851,"close":0.275051},{"date":"2006-10-06","open":0.275945,"high":0.281455,"low":0.273005,"close":0.275149},{"date":"2006-10-09","open":0.275,"high":0.279447,"low":0.272727,"close":0.274279},{"date":"2006-10-10","open":0.275533,"high":0.277568,"low":0.268596,"close":0.273487},{"date":"2006-10-11","open":0.274144,"high":0.278017,"low":0.271198,"close":0.274932},{"date":"2006-10-12","open":0.274503,"high":0.277502,"low":0.268285,"close":0.270121},{"date":"2006-10-13","open":0.27225,"high":0.274068,"low":0.268407,"close":0.27061},{"date":"2006-10-16","open":0.270816,"high":0.272896,"low":0.268587,"close":0.271899},{"date":"2006-10-17","open":0.273485,"high":0.280174,"low":0.269198,"close":0.276081},{"date":"2006-10-18","open":0.275756,"high":0.278898,"low":0.272588,"close":0.277024},{"date":"2006-10-19","open":0.278276,"high":0.285939,"low":0.276483,"close":0.281435},{"date":"2006-10-20","open":0.281505,"high":0.289001,"low":0.278264,"close":0.283793},{"date":"2006-10-23","open":0.284775,"high":0.301005,"low":0.273016,"close":0.286169},{"date":"2006-10-24","open":0.288121,"high":0.293968,"low":0.285092,"close":0.289389},{"date":"2006-10-25","open":0.288475,"high":0.298513,"low":0.285206,"close":0.291889},{"date":"2006-10-26","open":0.291372,"high":0.297158,"low":0.283697,"close":0.291041},{"date":"2006-10-27","open":0.291851,"high":0.294521,"low":0.285763,"close":0.288764},{"date":"2006-10-30","open":0.282444,"high":0.286183,"low":0.27638,"close":0.280496},{"date":"2006-10-31","open":0.278283,"high":0.281425,"low":0.271296,"close":0.277628},{"date":"2006-11-01","open":0.277338,"high":0.288174,"low":0.273294,"close":0.282149},{"date":"2006-11-02","open":0.283244,"high":0.2876,"low":0.277943,"close":0.282654},{"date":"2006-11-03","open":0.281223,"high":0.289917,"low":0.272381,"close":0.282706},{"date":"2006-11-06","open":0.282794,"high":0.286045,"low":0.27452,"close":0.276748},{"date":"2006-11-07","open":0.278703,"high":0.282038,"low":0.273925,"close":0.277041},{"date":"2006-11-08","open":0.275941,"high":0.278334,"low":0.270345,"close":0.272033},{"date":"2006-11-09","open":0.272759,"high":0.278732,"low":0.267963,"close":0.27329},{"date":"2006-11-10","open":0.27231,"high":0.275642,"low":0.265794,"close":0.267346},{"date":"2006-11-13","open":0.267069,"high":0.27338,"low":0.262104,"close":0.267313},{"date":"2006-11-14","open":0.271365,"high":0.277739,"low":0.265709,"close":0.268594},{"date":"2006-11-15","open":0.270243,"high":0.275761,"low":0.265884,"close":0.272696},{"date":"2006-11-16","open":0.273333,"high":0.277248,"low":0.269355,"close":0.272758},{"date":"2006-11-17","open":0.273117,"high":0.276113,"low":0.270178,"close":0.2719},{"date":"2006-11-20","open":0.272884,"high":0.278201,"low":0.270673,"close":0.274784},{"date":"2006-11-21","open":0.274483,"high":0.27746,"low":0.272915,"close":0.276209},{"date":"2006-11-22","open":0.275315,"high":0.278461,"low":0.270426,"close":0.27405},{"date":"2006-11-24","open":0.274294,"high":0.277691,"low":0.272806,"close":0.276728},{"date":"2006-11-27","open":0.273293,"high":0.279094,"low":0.265299,"close":0.272297},{"date":"2006-11-28","open":0.273304,"high":0.277128,"low":0.271041,"close":0.27383},{"date":"2006-11-29","open":0.27373,"high":0.277085,"low":0.268162,"close":0.270182},{"date":"2006-11-30","open":0.267241,"high":0.275022,"low":0.263348,"close":0.264589},{"date":"2006-12-01","open":0.263176,"high":0.270932,"low":0.25823,"close":0.266795},{"date":"2006-12-04","open":0.267894,"high":0.270365,"low":0.261636,"close":0.265897},{"date":"2006-12-05","open":0.265176,"high":0.268512,"low":0.26243,"close":0.265104},{"date":"2006-12-06","open":0.264957,"high":0.269271,"low":0.263697,"close":0.266816},{"date":"2006-12-07","open":0.266518,"high":0.270364,"low":0.264103,"close":0.26623},{"date":"2006-12-08","open":0.265577,"high":0.268301,"low":0.26368,"close":0.265784},{"date":"2006-12-11","open":0.2663,"high":0.266759,"low":0.261709,"close":0.26277},{"date":"2006-12-12","open":0.263239,"high":0.268493,"low":0.260192,"close":0.263687},{"date":"2006-12-13","open":0.262661,"high":0.266088,"low":0.26058,"close":0.261538},{"date":"2006-12-14","open":0.262735,"high":0.26669,"low":0.255255,"close":0.259582},{"date":"2006-12-15","open":0.259043,"high":0.266315,"low":0.257667,"close":0.263445},{"date":"2006-12-18","open":0.262489,"high":0.266895,"low":0.260642,"close":0.264048},{"date":"2006-12-19","open":0.263582,"high":0.265598,"low":0.258345,"close":0.262609},{"date":"2006-12-20","open":0.261604,"high":0.266274,"low":0.260699,"close":0.26435},{"date":"2006-12-21","open":0.264869,"high":0.267235,"low":0.261843,"close":0.264033},{"date":"2006-12-22","open":0.262775,"high":0.266958,"low":0.259157,"close":0.264829},{"date":"2006-12-26","open":0.260468,"high":0.272182,"low":0.26015,"close":0.269224},{"date":"2006-12-27","open":0.267075,"high":0.27124,"low":0.264527,"close":0.267792},{"date":"2006-12-28","open":0.265611,"high":0.270365,"low":0.264278,"close":0.268651},{"date":"2006-12-29","open":0.269184,"high":0.273063,"low":0.265858,"close":0.269763},{"date":"2007-01-03","open":0.271392,"high":0.2837,"low":0.269033,"close":0.277195},{"date":"2007-01-04","open":0.279082,"high":0.282636,"low":0.272696,"close":0.276611},{"date":"2007-01-05","open":0.275304,"high":0.27874,"low":0.270568,"close":0.275886},{"date":"2007-01-08","open":0.273474,"high":0.277007,"low":0.272205,"close":0.273235},{"date":"2007-01-09","open":0.272759,"high":0.276588,"low":0.268092,"close":0.271198},{"date":"2007-01-10","open":0.270625,"high":0.27433,"low":0.265229,"close":0.27028},{"date":"2007-01-11","open":0.270094,"high":0.273133,"low":0.262727,"close":0.26534},{"date":"2007-01-12","open":0.265385,"high":0.269535,"low":0.260337,"close":0.26513},{"date":"2007-01-16","open":0.26536,"high":0.268975,"low":0.261148,"close":0.264629},{"date":"2007-01-17","open":0.264402,"high":0.268642,"low":0.262787,"close":0.266236},{"date":"2007-01-18","open":0.269767,"high":0.272956,"low":0.260227,"close":0.262234},{"date":"2007-01-19","open":0.261193,"high":0.264099,"low":0.255083,"close":0.25822},{"date":"2007-01-22","open":0.257418,"high":0.262522,"low":0.254001,"close":0.26},{"date":"2007-01-23","open":0.259573,"high":0.263158,"low":0.254791,"close":0.259482},{"date":"2007-01-24","open":0.26104,"high":0.26537,"low":0.258398,"close":0.2635},{"date":"2007-01-25","open":0.263629,"high":0.267624,"low":0.26065,"close":0.264502},{"date":"2007-01-26","open":0.264008,"high":0.268801,"low":0.259941,"close":0.263997},{"date":"2007-01-29","open":0.266656,"high":0.267902,"low":0.261523,"close":0.264358},{"date":"2007-01-30","open":0.263184,"high":0.266366,"low":0.256058,"close":0.260754},{"date":"2007-01-31","open":0.260043,"high":0.264954,"low":0.254587,"close":0.259126},{"date":"2007-02-01","open":0.258443,"high":0.262486,"low":0.254139,"close":0.257767},{"date":"2007-02-02","open":0.257189,"high":0.262524,"low":0.2551,"close":0.258423},{"date":"2007-02-05","open":0.260358,"high":0.263754,"low":0.258323,"close":0.260303},{"date":"2007-02-06","open":0.260786,"high":0.262216,"low":0.256121,"close":0.258173},{"date":"2007-02-07","open":0.256276,"high":0.260584,"low":0.254831,"close":0.257803},{"date":"2007-02-08","open":0.255468,"high":0.261038,"low":0.253797,"close":0.258593},{"date":"2007-02-09","open":0.258997,"high":0.264682,"low":0.254647,"close":0.259283},{"date":"2007-02-12","open":0.260383,"high":0.261421,"low":0.255138,"close":0.257443},{"date":"2007-02-13","open":0.256853,"high":0.259997,"low":0.255172,"close":0.257364},{"date":"2007-02-14","open":0.258132,"high":0.259128,"low":0.254313,"close":0.255605},{"date":"2007-02-15","open":0.25667,"high":0.260631,"low":0.253056,"close":0.25722},{"date":"2007-02-16","open":0.258333,"high":0.261947,"low":0.255441,"close":0.256875},{"date":"2007-02-20","open":0.262866,"high":0.266032,"low":0.254402,"close":0.260417},{"date":"2007-02-21","open":0.26,"high":0.265267,"low":0.258959,"close":0.261909},{"date":"2007-02-22","open":0.263573,"high":0.266911,"low":0.260609,"close":0.262357},{"date":"2007-02-23","open":0.262074,"high":0.264809,"low":0.259353,"close":0.261807},{"date":"2007-02-26","open":0.262516,"high":0.268038,"low":0.259814,"close":0.266347},{"date":"2007-02-27","open":0.267909,"high":0.279293,"low":0.259194,"close":0.270539},{"date":"2007-02-28","open":0.267582,"high":0.270875,"low":0.25869,"close":0.261661},{"date":"2007-03-01","open":0.262007,"high":0.267833,"low":0.256189,"close":0.262069},{"date":"2007-03-02","open":0.263636,"high":0.267164,"low":0.257157,"close":0.261183},{"date":"2007-03-05","open":0.262479,"high":0.269199,"low":0.258798,"close":0.264593},{"date":"2007-03-06","open":0.26495,"high":0.268065,"low":0.261283,"close":0.263626},{"date":"2007-03-07","open":0.265144,"high":0.266711,"low":0.259781,"close":0.263696},{"date":"2007-03-08","open":0.255502,"high":0.260933,"low":0.250635,"close":0.258713},{"date":"2007-03-09","open":0.255493,"high":0.260052,"low":0.251802,"close":0.255495},{"date":"2007-03-12","open":0.258191,"high":0.259265,"low":0.252128,"close":0.253093},{"date":"2007-03-13","open":0.25559,"high":0.261833,"low":0.249796,"close":0.254506},{"date":"2007-03-14","open":0.253042,"high":0.264322,"low":0.246634,"close":0.256998},{"date":"2007-03-15","open":0.257776,"high":0.261202,"low":0.252751,"close":0.257301},{"date":"2007-03-16","open":0.25752,"high":0.263025,"low":0.253449,"close":0.257654},{"date":"2007-03-19","open":0.257048,"high":0.260819,"low":0.254653,"close":0.256949},{"date":"2007-03-20","open":0.25633,"high":0.261763,"low":0.252405,"close":0.257933},{"date":"2007-03-21","open":0.257948,"high":0.262898,"low":0.251365,"close":0.258484},{"date":"2007-03-22","open":0.256796,"high":0.26457,"low":0.256472,"close":0.26131},{"date":"2007-03-23","open":0.261438,"high":0.262813,"low":0.257023,"close":0.259633},{"date":"2007-03-26","open":0.259814,"high":0.264886,"low":0.254369,"close":0.259097},{"date":"2007-03-27","open":0.259108,"high":0.265058,"low":0.254711,"close":0.26148},{"date":"2007-03-28","open":0.26074,"high":0.264192,"low":0.256755,"close":0.259383},{"date":"2007-03-29","open":0.25937,"high":0.265044,"low":0.254866,"close":0.260586},{"date":"2007-03-30","open":0.261423,"high":0.266961,"low":0.259167,"close":0.26409},{"date":"2007-04-02","open":0.263653,"high":0.269159,"low":0.260507,"close":0.263641},{"date":"2007-04-03","open":0.262121,"high":0.267842,"low":0.257739,"close":0.263565},{"date":"2007-04-04","open":0.263071,"high":0.26681,"low":0.260607,"close":0.2644},{"date":"2007-04-05","open":0.26354,"high":0.26703,"low":0.259772,"close":0.263296},{"date":"2007-04-09","open":0.262866,"high":0.265202,"low":0.258881,"close":0.263278},{"date":"2007-04-10","open":0.263587,"high":0.266766,"low":0.259121,"close":0.263871},{"date":"2007-04-11","open":0.264132,"high":0.270535,"low":0.258911,"close":0.264075},{"date":"2007-04-12","open":0.262641,"high":0.268624,"low":0.258732,"close":0.262719},{"date":"2007-04-13","open":0.261157,"high":0.269152,"low":0.258017,"close":0.264878},{"date":"2007-04-16","open":0.264887,"high":0.268992,"low":0.262382,"close":0.266246},{"date":"2007-04-17","open":0.267577,"high":0.269,"low":0.262198,"close":0.264973},{"date":"2007-04-18","open":0.264419,"high":0.266556,"low":0.261526,"close":0.26295},{"date":"2007-04-19","open":0.26301,"high":0.26692,"low":0.258295,"close":0.262977},{"date":"2007-04-20","open":0.262178,"high":0.270433,"low":0.260051,"close":0.267064},{"date":"2007-04-23","open":0.267376,"high":0.271305,"low":0.261526,"close":0.265505},{"date":"2007-04-24","open":0.269833,"high":0.274685,"low":0.265168,"close":0.26902},{"date":"2007-04-25","open":0.269205,"high":0.273106,"low":0.267271,"close":0.268837},{"date":"2007-04-26","open":0.270549,"high":0.272273,"low":0.262782,"close":0.266284},{"date":"2007-04-27","open":0.266173,"high":0.26911,"low":0.263451,"close":0.265098},{"date":"2007-04-30","open":0.265347,"high":0.273478,"low":0.2625,"close":0.268991},{"date":"2007-05-01","open":0.270174,"high":0.276847,"low":0.26475,"close":0.270121},{"date":"2007-05-02","open":0.27381,"high":0.276408,"low":0.268427,"close":0.272943},{"date":"2007-05-03","open":0.273327,"high":0.278826,"low":0.270675,"close":0.275179},{"date":"2007-05-04","open":0.275162,"high":0.277406,"low":0.270791,"close":0.272804},{"date":"2007-05-07","open":0.276844,"high":0.279465,"low":0.268974,"close":0.272957},{"date":"2007-05-08","open":0.27138,"high":0.275774,"low":0.269638,"close":0.272712},{"date":"2007-05-09","open":0.272449,"high":0.274573,"low":0.268564,"close":0.270115},{"date":"2007-05-10","open":0.266723,"high":0.274633,"low":0.263667,"close":0.271117},{"date":"2007-05-11","open":0.271536,"high":0.276107,"low":0.267661,"close":0.273476},{"date":"2007-05-14","open":0.271871,"high":0.277056,"low":0.270598,"close":0.275095},{"date":"2007-05-15","open":0.275642,"high":0.279512,"low":0.27078,"close":0.27576},{"date":"2007-05-16","open":0.275065,"high":0.280106,"low":0.271075,"close":0.274472},{"date":"2007-05-17","open":0.27323,"high":0.274748,"low":0.270172,"close":0.272144},{"date":"2007-05-18","open":0.272225,"high":0.273183,"low":0.269349,"close":0.271023},{"date":"2007-05-21","open":0.268777,"high":0.272979,"low":0.264286,"close":0.267286},{"date":"2007-05-22","open":0.265572,"high":0.269523,"low":0.262542,"close":0.267229},{"date":"2007-05-23","open":0.258989,"high":0.268547,"low":0.254659,"close":0.263481},{"date":"2007-05-24","open":0.262872,"high":0.267019,"low":0.256432,"close":0.258477},{"date":"2007-05-25","open":0.257979,"high":0.260213,"low":0.255462,"close":0.257406},{"date":"2007-05-29","open":0.258553,"high":0.2622,"low":0.255616,"close":0.257401},{"date":"2007-05-30","open":0.258263,"high":0.261347,"low":0.253394,"close":0.257204},{"date":"2007-05-31","open":0.256117,"high":0.261963,"low":0.250999,"close":0.254205},{"date":"2007-06-01","open":0.255888,"high":0.266912,"low":0.249178,"close":0.258992},{"date":"2007-06-04","open":0.264223,"high":0.271791,"low":0.261823,"close":0.267345},{"date":"2007-06-05","open":0.268004,"high":0.270052,"low":0.262303,"close":0.26329},{"date":"2007-06-06","open":0.2631,"high":0.269572,"low":0.260517,"close":0.263963},{"date":"2007-06-07","open":0.263736,"high":0.271241,"low":0.259085,"close":0.265313},{"date":"2007-06-08","open":0.26591,"high":0.268379,"low":0.260561,"close":0.263374},{"date":"2007-06-11","open":0.26355,"high":0.266635,"low":0.260979,"close":0.263743},{"date":"2007-06-12","open":0.265234,"high":0.266881,"low":0.257993,"close":0.260967},{"date":"2007-06-13","open":0.260946,"high":0.263485,"low":0.256765,"close":0.259965},{"date":"2007-06-14","open":0.25874,"high":0.261123,"low":0.255556,"close":0.257362},{"date":"2007-06-15","open":0.255752,"high":0.259683,"low":0.254461,"close":0.257877},{"date":"2007-06-18","open":0.257599,"high":0.25851,"low":0.254988,"close":0.255861},{"date":"2007-06-19","open":0.256044,"high":0.258473,"low":0.248207,"close":0.256989},{"date":"2007-06-20","open":0.255975,"high":0.259359,"low":0.248809,"close":0.25214},{"date":"2007-06-21","open":0.253552,"high":0.255419,"low":0.247835,"close":0.250466},{"date":"2007-06-22","open":0.25295,"high":0.254133,"low":0.245912,"close":0.248016},{"date":"2007-06-25","open":0.250744,"high":0.252598,"low":0.245636,"close":0.248441},{"date":"2007-06-26","open":0.249765,"high":0.257407,"low":0.248014,"close":0.254173},{"date":"2007-06-27","open":0.253822,"high":0.258974,"low":0.249139,"close":0.253333},{"date":"2007-06-28","open":0.253382,"high":0.25545,"low":0.25137,"close":0.253071},{"date":"2007-06-29","open":0.251791,"high":0.256038,"low":0.248327,"close":0.252201},{"date":"2007-07-02","open":0.254071,"high":0.256061,"low":0.250625,"close":0.25235},{"date":"2007-07-03","open":0.251758,"high":0.256061,"low":0.250664,"close":0.255454},{"date":"2007-07-05","open":0.25567,"high":0.256349,"low":0.248836,"close":0.24965},{"date":"2007-07-06","open":0.249688,"high":0.253411,"low":0.234467,"close":0.236858},{"date":"2007-07-09","open":0.238722,"high":0.244849,"low":0.237983,"close":0.242356},{"date":"2007-07-10","open":0.244394,"high":0.24915,"low":0.239377,"close":0.244715},{"date":"2007-07-11","open":0.245598,"high":0.246601,"low":0.238268,"close":0.242226},{"date":"2007-07-12","open":0.244598,"high":0.250152,"low":0.225454,"close":0.232439},{"date":"2007-07-13","open":0.232975,"high":0.237902,"low":0.229258,"close":0.233533},{"date":"2007-07-16","open":0.231782,"high":0.238289,"low":0.229562,"close":0.236754},{"date":"2007-07-17","open":0.234996,"high":0.238262,"low":0.232827,"close":0.23526},{"date":"2007-07-18","open":0.234389,"high":0.239323,"low":0.232075,"close":0.235372},{"date":"2007-07-19","open":0.236919,"high":0.240076,"low":0.230847,"close":0.236028},{"date":"2007-07-20","open":0.236507,"high":0.244962,"low":0.229718,"close":0.23758},{"date":"2007-07-23","open":0.237288,"high":0.242338,"low":0.234827,"close":0.240588},{"date":"2007-07-24","open":0.239248,"high":0.250502,"low":0.238638,"close":0.247068},{"date":"2007-07-25","open":0.248154,"high":0.252739,"low":0.242022,"close":0.247788},{"date":"2007-07-26","open":0.247037,"high":0.258988,"low":0.241176,"close":0.250884},{"date":"2007-07-27","open":0.249799,"high":0.254436,"low":0.23966,"close":0.246538},{"date":"2007-07-30","open":0.247987,"high":0.252116,"low":0.242266,"close":0.245145},{"date":"2007-07-31","open":0.243576,"high":0.257851,"low":0.240226,"close":0.25293},{"date":"2007-08-01","open":0.2533,"high":0.261046,"low":0.246946,"close":0.254542},{"date":"2007-08-02","open":0.254125,"high":0.261318,"low":0.242424,"close":0.24691},{"date":"2007-08-03","open":0.246829,"high":0.259265,"low":0.239842,"close":0.250702},{"date":"2007-08-06","open":0.250906,"high":0.264775,"low":0.245685,"close":0.254424},{"date":"2007-08-07","open":0.25557,"high":0.261221,"low":0.245959,"close":0.250399},{"date":"2007-08-08","open":0.250159,"high":0.257498,"low":0.234983,"close":0.247508},{"date":"2007-08-09","open":0.247305,"high":0.258273,"low":0.237371,"close":0.247601},{"date":"2007-08-10","open":0.248347,"high":0.261664,"low":0.241746,"close":0.246312},{"date":"2007-08-13","open":0.244155,"high":0.247813,"low":0.24,"close":0.243243},{"date":"2007-08-14","open":0.234178,"high":0.245746,"low":0.230684,"close":0.243135},{"date":"2007-08-15","open":0.244252,"high":0.252933,"low":0.237512,"close":0.248322},{"date":"2007-08-16","open":0.248916,"high":0.261327,"low":0.236334,"close":0.242678},{"date":"2007-08-17","open":0.243186,"high":0.250462,"low":0.228898,"close":0.237006},{"date":"2007-08-20","open":0.23538,"high":0.249744,"low":0.231341,"close":0.245896},{"date":"2007-08-21","open":0.241362,"high":0.250129,"low":0.238213,"close":0.242429},{"date":"2007-08-22","open":0.23794,"high":0.239052,"low":0.226995,"close":0.229317},{"date":"2007-08-23","open":0.229245,"high":0.236255,"low":0.223783,"close":0.232059},{"date":"2007-08-24","open":0.231462,"high":0.238359,"low":0.22782,"close":0.231098},{"date":"2007-08-27","open":0.232621,"high":0.23666,"low":0.230038,"close":0.234699},{"date":"2007-08-28","open":0.234677,"high":0.24215,"low":0.230892,"close":0.236709},{"date":"2007-08-29","open":0.236405,"high":0.241261,"low":0.225756,"close":0.230408},{"date":"2007-08-30","open":0.228354,"high":0.231173,"low":0.223101,"close":0.226297},{"date":"2007-08-31","open":0.224316,"high":0.227484,"low":0.217326,"close":0.220537},{"date":"2007-09-04","open":0.221171,"high":0.226989,"low":0.219918,"close":0.224626},{"date":"2007-09-05","open":0.226751,"high":0.234195,"low":0.220797,"close":0.228668},{"date":"2007-09-06","open":0.228059,"high":0.232183,"low":0.220945,"close":0.224799},{"date":"2007-09-07","open":0.226726,"high":0.235847,"low":0.224737,"close":0.231639},{"date":"2007-09-10","open":0.23022,"high":0.238159,"low":0.227133,"close":0.233085},{"date":"2007-09-11","open":0.233053,"high":0.236517,"low":0.227419,"close":0.231553},{"date":"2007-09-12","open":0.231957,"high":0.236492,"low":0.224171,"close":0.227041},{"date":"2007-09-13","open":0.222655,"high":0.227508,"low":0.21996,"close":0.222757},{"date":"2007-09-14","open":0.224442,"high":0.229154,"low":0.219208,"close":0.223841},{"date":"2007-09-17","open":0.224665,"high":0.2289,"low":0.222758,"close":0.227724},{"date":"2007-09-18","open":0.226669,"high":0.233889,"low":0.214487,"close":0.220125},{"date":"2007-09-19","open":0.220148,"high":0.227645,"low":0.216723,"close":0.225446},{"date":"2007-09-20","open":0.225401,"high":0.230378,"low":0.221399,"close":0.225187},{"date":"2007-09-21","open":0.224505,"high":0.228287,"low":0.221921,"close":0.224524},{"date":"2007-09-24","open":0.225152,"high":0.231961,"low":0.222459,"close":0.227994},{"date":"2007-09-25","open":0.236557,"high":0.236557,"low":0.228705,"close":0.234556},{"date":"2007-09-26","open":0.233344,"high":0.236183,"low":0.228353,"close":0.230843},{"date":"2007-09-27","open":0.23232,"high":0.237802,"low":0.230916,"close":0.235656},{"date":"2007-09-28","open":0.231014,"high":0.23472,"low":0.227059,"close":0.228882},{"date":"2007-10-01","open":0.229069,"high":0.234119,"low":0.223468,"close":0.228035},{"date":"2007-10-02","open":0.227301,"high":0.233359,"low":0.226424,"close":0.229026},{"date":"2007-10-03","open":0.229619,"high":0.235076,"low":0.223108,"close":0.22885},{"date":"2007-10-04","open":0.227576,"high":0.232533,"low":0.225787,"close":0.230097},{"date":"2007-10-05","open":0.230629,"high":0.234222,"low":0.218832,"close":0.223768},{"date":"2007-10-08","open":0.223756,"high":0.229069,"low":0.223163,"close":0.227567},{"date":"2007-10-09","open":0.22602,"high":0.233267,"low":0.223491,"close":0.229202},{"date":"2007-10-10","open":0.232088,"high":0.235521,"low":0.227108,"close":0.231108},{"date":"2007-10-11","open":0.244651,"high":0.247355,"low":0.233049,"close":0.241876},{"date":"2007-10-12","open":0.240923,"high":0.246983,"low":0.239631,"close":0.244507},{"date":"2007-10-15","open":0.244271,"high":0.249523,"low":0.239627,"close":0.243205},{"date":"2007-10-16","open":0.242534,"high":0.245583,"low":0.237344,"close":0.240182},{"date":"2007-10-17","open":0.239191,"high":0.246805,"low":0.234026,"close":0.241722},{"date":"2007-10-18","open":0.24253,"high":0.2456,"low":0.239537,"close":0.244175},{"date":"2007-10-19","open":0.24495,"high":0.252927,"low":0.23771,"close":0.246668},{"date":"2007-10-22","open":0.246777,"high":0.2525,"low":0.240155,"close":0.245004},{"date":"2007-10-23","open":0.245867,"high":0.252998,"low":0.232446,"close":0.238592},{"date":"2007-10-24","open":0.241181,"high":0.244076,"low":0.232919,"close":0.236953},{"date":"2007-10-25","open":0.23629,"high":0.240777,"low":0.228323,"close":0.234794},{"date":"2007-10-26","open":0.235752,"high":0.241787,"low":0.232927,"close":0.236078},{"date":"2007-10-29","open":0.236217,"high":0.241573,"low":0.232853,"close":0.240038},{"date":"2007-10-30","open":0.237043,"high":0.244324,"low":0.23561,"close":0.240573},{"date":"2007-10-31","open":0.242482,"high":0.253024,"low":0.235743,"close":0.2456},{"date":"2007-11-01","open":0.245106,"high":0.257079,"low":0.240994,"close":0.251069},{"date":"2007-11-02","open":0.25098,"high":0.25816,"low":0.24425,"close":0.248272},{"date":"2007-11-05","open":0.252137,"high":0.257217,"low":0.247918,"close":0.253497},{"date":"2007-11-06","open":0.253106,"high":0.25847,"low":0.24771,"close":0.250424},{"date":"2007-11-07","open":0.252931,"high":0.256561,"low":0.243338,"close":0.248895},{"date":"2007-11-08","open":0.24591,"high":0.258295,"low":0.235323,"close":0.2477},{"date":"2007-11-09","open":0.247931,"high":0.260299,"low":0.24431,"close":0.254494},{"date":"2007-11-12","open":0.255893,"high":0.265405,"low":0.245596,"close":0.254989},{"date":"2007-11-13","open":0.257732,"high":0.266932,"low":0.251551,"close":0.257047},{"date":"2007-11-14","open":0.259253,"high":0.277699,"low":0.257195,"close":0.273032},{"date":"2007-11-15","open":0.273485,"high":0.287257,"low":0.270619,"close":0.28},{"date":"2007-11-16","open":0.281991,"high":0.291753,"low":0.2771,"close":0.286748},{"date":"2007-11-19","open":0.283889,"high":0.292005,"low":0.278229,"close":0.281262},{"date":"2007-11-20","open":0.290564,"high":0.306468,"low":0.27506,"close":0.29348},{"date":"2007-11-21","open":0.292878,"high":0.297037,"low":0.272911,"close":0.27634},{"date":"2007-11-23","open":0.279363,"high":0.285714,"low":0.261676,"close":0.266573},{"date":"2007-11-26","open":0.268241,"high":0.281091,"low":0.26137,"close":0.271822},{"date":"2007-11-27","open":0.271501,"high":0.278351,"low":0.263896,"close":0.26807},{"date":"2007-11-28","open":0.268766,"high":0.277846,"low":0.255032,"close":0.264183},{"date":"2007-11-29","open":0.264407,"high":0.273914,"low":0.25992,"close":0.266655},{"date":"2007-11-30","open":0.262203,"high":0.269121,"low":0.260164,"close":0.2663},{"date":"2007-12-03","open":0.265,"high":0.271409,"low":0.263018,"close":0.268145},{"date":"2007-12-04","open":0.268078,"high":0.27661,"low":0.263219,"close":0.270234},{"date":"2007-12-05","open":0.270297,"high":0.276614,"low":0.267317,"close":0.271079},{"date":"2007-12-06","open":0.288829,"high":0.298532,"low":0.278552,"close":0.295483},{"date":"2007-12-07","open":0.295324,"high":0.300365,"low":0.289039,"close":0.294361},{"date":"2007-12-10","open":0.293116,"high":0.303019,"low":0.29125,"close":0.296403},{"date":"2007-12-11","open":0.295161,"high":0.316569,"low":0.290502,"close":0.308069},{"date":"2007-12-12","open":0.304885,"high":0.314818,"low":0.292265,"close":0.302369},{"date":"2007-12-13","open":0.300641,"high":0.314397,"low":0.294979,"close":0.306857},{"date":"2007-12-14","open":0.306313,"high":0.312039,"low":0.302632,"close":0.307991},{"date":"2007-12-17","open":0.308515,"high":0.314768,"low":0.29943,"close":0.307011},{"date":"2007-12-18","open":0.305916,"high":0.314664,"low":0.292509,"close":0.303339},{"date":"2007-12-19","open":0.303116,"high":0.313665,"low":0.299587,"close":0.31084},{"date":"2007-12-20","open":0.307973,"high":0.329785,"low":0.302978,"close":0.317666},{"date":"2007-12-21","open":0.315144,"high":0.324178,"low":0.310043,"close":0.317088},{"date":"2007-12-24","open":0.314387,"high":0.322492,"low":0.304191,"close":0.309701},{"date":"2007-12-26","open":0.315284,"high":0.32077,"low":0.308778,"close":0.315285},{"date":"2007-12-27","open":0.315098,"high":0.31856,"low":0.308515,"close":0.314376},{"date":"2007-12-28","open":0.312805,"high":0.318801,"low":0.308288,"close":0.315924},{"date":"2007-12-31","open":0.314286,"high":0.321565,"low":0.309959,"close":0.3168},{"date":"2008-01-02","open":0.315684,"high":0.324016,"low":0.30783,"close":0.315694},{"date":"2008-01-03","open":0.314038,"high":0.317039,"low":0.305572,"close":0.311882},{"date":"2008-01-04","open":0.311927,"high":0.324449,"low":0.307005,"close":0.316972},{"date":"2008-01-07","open":0.31628,"high":0.330159,"low":0.307942,"close":0.316799},{"date":"2008-01-08","open":0.314882,"high":0.322044,"low":0.302234,"close":0.312972},{"date":"2008-01-09","open":0.311953,"high":0.327208,"low":0.30166,"close":0.313101},{"date":"2008-01-10","open":0.317942,"high":0.332856,"low":0.299105,"close":0.3129},{"date":"2008-01-11","open":0.313013,"high":0.327273,"low":0.309301,"close":0.318519},{"date":"2008-01-14","open":0.318209,"high":0.32303,"low":0.284386,"close":0.314716},{"date":"2008-01-15","open":0.313451,"high":0.320755,"low":0.30994,"close":0.314016},{"date":"2008-01-16","open":0.31409,"high":0.32614,"low":0.30648,"close":0.315464},{"date":"2008-01-17","open":0.313056,"high":0.321077,"low":0.309665,"close":0.31698},{"date":"2008-01-18","open":0.31673,"high":0.323983,"low":0.30891,"close":0.316567},{"date":"2008-01-22","open":0.329504,"high":0.351202,"low":0.284339,"close":0.304663},{"date":"2008-01-23","open":0.305382,"high":0.318596,"low":0.28663,"close":0.307409},{"date":"2008-01-24","open":0.309599,"high":0.321621,"low":0.297442,"close":0.307489},{"date":"2008-01-25","open":0.306769,"high":0.31958,"low":0.29834,"close":0.310659},{"date":"2008-01-28","open":0.310646,"high":0.31733,"low":0.298449,"close":0.303722},{"date":"2008-01-29","open":0.303767,"high":0.314056,"low":0.297588,"close":0.30947},{"date":"2008-01-30","open":0.308846,"high":0.320515,"low":0.301848,"close":0.312906},{"date":"2008-01-31","open":0.315198,"high":0.332039,"low":0.288403,"close":0.305125},{"date":"2008-02-01","open":0.306594,"high":0.31291,"low":0.293233,"close":0.299036},{"date":"2008-02-04","open":0.297359,"high":0.316004,"low":0.289777,"close":0.308788},{"date":"2008-02-05","open":0.307191,"high":0.32019,"low":0.302569,"close":0.313175},{"date":"2008-02-06","open":0.311828,"high":0.32867,"low":0.30332,"close":0.319216},{"date":"2008-02-07","open":0.313544,"high":0.329903,"low":0.291911,"close":0.307024},{"date":"2008-02-08","open":0.30838,"high":0.321154,"low":0.298857,"close":0.309524},{"date":"2008-02-11","open":0.309565,"high":0.318891,"low":0.296685,"close":0.305038},{"date":"2008-02-12","open":0.303069,"high":0.31578,"low":0.300638,"close":0.310703},{"date":"2008-02-13","open":0.310796,"high":0.317105,"low":0.305977,"close":0.309851},{"date":"2008-02-14","open":0.308622,"high":0.320733,"low":0.303679,"close":0.313511},{"date":"2008-02-15","open":0.313043,"high":0.319043,"low":0.308112,"close":0.310533},{"date":"2008-02-19","open":0.310929,"high":0.323121,"low":0.30409,"close":0.316928},{"date":"2008-02-20","open":0.316509,"high":0.321932,"low":0.303323,"close":0.3103},{"date":"2008-02-21","open":0.31537,"high":0.328235,"low":0.309551,"close":0.323209},{"date":"2008-02-22","open":0.323101,"high":0.330306,"low":0.316325,"close":0.319954},{"date":"2008-02-25","open":0.32536,"high":0.326721,"low":0.309951,"close":0.315117},{"date":"2008-02-26","open":0.316317,"high":0.324447,"low":0.30155,"close":0.312079},{"date":"2008-02-27","open":0.312213,"high":0.317745,"low":0.308377,"close":0.312603},{"date":"2008-02-28","open":0.312489,"high":0.321328,"low":0.309271,"close":0.31401},{"date":"2008-02-29","open":0.314832,"high":0.322636,"low":0.304052,"close":0.314199},{"date":"2008-03-03","open":0.314324,"high":0.321195,"low":0.307707,"close":0.314307},{"date":"2008-03-04","open":0.316896,"high":0.319594,"low":0.31061,"close":0.31323},{"date":"2008-03-05","open":0.314151,"high":0.319885,"low":0.3064,"close":0.312879},{"date":"2008-03-06","open":0.318199,"high":0.323139,"low":0.312406,"close":0.31873},{"date":"2008-03-07","open":0.319137,"high":0.327269,"low":0.311571,"close":0.319808},{"date":"2008-03-10","open":0.319655,"high":0.326095,"low":0.308762,"close":0.317783},{"date":"2008-03-11","open":0.317904,"high":0.336,"low":0.314776,"close":0.324738},{"date":"2008-03-12","open":0.323125,"high":0.331959,"low":0.318356,"close":0.328049},{"date":"2008-03-13","open":0.327946,"high":0.341143,"low":0.323333,"close":0.333663},{"date":"2008-03-14","open":0.331243,"high":0.344336,"low":0.319805,"close":0.333333},{"date":"2008-03-17","open":0.337713,"high":0.352127,"low":0.33085,"close":0.343299},{"date":"2008-03-18","open":0.33955,"high":0.345108,"low":0.327145,"close":0.333203},{"date":"2008-03-19","open":0.329957,"high":0.342726,"low":0.323501,"close":0.337655},{"date":"2008-03-20","open":0.337649,"high":0.355604,"low":0.321313,"close":0.338873},{"date":"2008-03-24","open":0.340401,"high":0.346582,"low":0.328275,"close":0.333333},{"date":"2008-03-25","open":0.33296,"high":0.337736,"low":0.327577,"close":0.330838},{"date":"2008-03-26","open":0.332203,"high":0.342835,"low":0.329021,"close":0.336258},{"date":"2008-03-27","open":0.336443,"high":0.349419,"low":0.328868,"close":0.342487},{"date":"2008-03-28","open":0.346454,"high":0.354819,"low":0.341647,"close":0.349567},{"date":"2008-03-31","open":0.349678,"high":0.35961,"low":0.33712,"close":0.346488},{"date":"2008-04-01","open":0.347239,"high":0.353506,"low":0.329465,"close":0.338464},{"date":"2008-04-02","open":0.340034,"high":0.346394,"low":0.332471,"close":0.33957},{"date":"2008-04-03","open":0.338719,"high":0.350476,"low":0.336826,"close":0.34385},{"date":"2008-04-04","open":0.348174,"high":0.349218,"low":0.33839,"close":0.344219},{"date":"2008-04-07","open":0.342927,"high":0.348,"low":0.337655,"close":0.342619},{"date":"2008-04-08","open":0.342857,"high":0.352148,"low":0.336763,"close":0.340781},{"date":"2008-04-09","open":0.341243,"high":0.351419,"low":0.336149,"close":0.344861},{"date":"2008-04-10","open":0.346484,"high":0.354343,"low":0.337803,"close":0.342739},{"date":"2008-04-11","open":0.344907,"high":0.355306,"low":0.340634,"close":0.351549},{"date":"2008-04-14","open":0.35172,"high":0.356246,"low":0.349713,"close":0.353734},{"date":"2008-04-15","open":0.351951,"high":0.363425,"low":0.34981,"close":0.357061},{"date":"2008-04-16","open":0.355564,"high":0.361702,"low":0.349916,"close":0.354652},{"date":"2008-04-17","open":0.35496,"high":0.359047,"low":0.34892,"close":0.353679},{"date":"2008-04-18","open":0.352374,"high":0.354599,"low":0.339564,"close":0.343773},{"date":"2008-04-21","open":0.342936,"high":0.34851,"low":0.339423,"close":0.344455},{"date":"2008-04-22","open":0.346452,"high":0.361319,"low":0.343485,"close":0.358161},{"date":"2008-04-23","open":0.356641,"high":0.368533,"low":0.355492,"close":0.362161},{"date":"2008-04-24","open":0.363133,"high":0.367335,"low":0.352113,"close":0.362004},{"date":"2008-04-25","open":0.363996,"high":0.365992,"low":0.352321,"close":0.356058},{"date":"2008-04-28","open":0.351808,"high":0.36053,"low":0.349972,"close":0.354468},{"date":"2008-04-29","open":0.354839,"high":0.365467,"low":0.351138,"close":0.361183},{"date":"2008-04-30","open":0.362273,"high":0.372586,"low":0.354726,"close":0.363825},{"date":"2008-05-01","open":0.366314,"high":0.374027,"low":0.350483,"close":0.356932},{"date":"2008-05-02","open":0.359129,"high":0.364125,"low":0.344909,"close":0.355593},{"date":"2008-05-05","open":0.354047,"high":0.359887,"low":0.350028,"close":0.357022},{"date":"2008-05-06","open":0.356808,"high":0.361501,"low":0.348248,"close":0.351422},{"date":"2008-05-07","open":0.352897,"high":0.357076,"low":0.344015,"close":0.354416},{"date":"2008-05-08","open":0.357303,"high":0.373905,"low":0.352656,"close":0.363966},{"date":"2008-05-09","open":0.362488,"high":0.369813,"low":0.357116,"close":0.364855},{"date":"2008-05-12","open":0.367195,"high":0.371587,"low":0.358396,"close":0.361631},{"date":"2008-05-13","open":0.357651,"high":0.362999,"low":0.349386,"close":0.354554},{"date":"2008-05-14","open":0.353007,"high":0.360563,"low":0.34789,"close":0.355617},{"date":"2008-05-15","open":0.35689,"high":0.360443,"low":0.342401,"close":0.345554},{"date":"2008-05-16","open":0.347945,"high":0.351709,"low":0.342535,"close":0.346392},{"date":"2008-05-19","open":0.349926,"high":0.351117,"low":0.335966,"close":0.342316},{"date":"2008-05-20","open":0.34292,"high":0.347633,"low":0.332494,"close":0.343526},{"date":"2008-05-21","open":0.343842,"high":0.355071,"low":0.336821,"close":0.348213},{"date":"2008-05-22","open":0.348221,"high":0.358386,"low":0.343242,"close":0.352386},{"date":"2008-05-23","open":0.351841,"high":0.361418,"low":0.34882,"close":0.357033},{"date":"2008-05-27","open":0.357899,"high":0.365589,"low":0.348772,"close":0.360499},{"date":"2008-05-28","open":0.363462,"high":0.368198,"low":0.357346,"close":0.363723},{"date":"2008-05-29","open":0.362698,"high":0.37162,"low":0.351156,"close":0.359256},{"date":"2008-05-30","open":0.35896,"high":0.3635,"low":0.355,"close":0.360757},{"date":"2008-06-02","open":0.35749,"high":0.370875,"low":0.35123,"close":0.361037},{"date":"2008-06-03","open":0.365118,"high":0.367941,"low":0.347258,"close":0.350182},{"date":"2008-06-04","open":0.348871,"high":0.358414,"low":0.347961,"close":0.354797},{"date":"2008-06-05","open":0.360444,"high":0.372923,"low":0.354,"close":0.364818},{"date":"2008-06-06","open":0.366976,"high":0.379008,"low":0.358473,"close":0.370526},{"date":"2008-06-09","open":0.373055,"high":0.383475,"low":0.364999,"close":0.378646},{"date":"2008-06-10","open":0.379589,"high":0.385938,"low":0.368057,"close":0.374694},{"date":"2008-06-11","open":0.376586,"high":0.38669,"low":0.367182,"close":0.378028},{"date":"2008-06-12","open":0.37791,"high":0.386359,"low":0.370132,"close":0.377322},{"date":"2008-06-13","open":0.375736,"high":0.380008,"low":0.366455,"close":0.36851},{"date":"2008-06-16","open":0.368362,"high":0.377071,"low":0.365922,"close":0.372387},{"date":"2008-06-17","open":0.372324,"high":0.379568,"low":0.364964,"close":0.372927},{"date":"2008-06-18","open":0.370937,"high":0.390764,"low":0.366412,"close":0.377974},{"date":"2008-06-19","open":0.377703,"high":0.382283,"low":0.367198,"close":0.371236},{"date":"2008-06-20","open":0.371384,"high":0.385139,"low":0.362142,"close":0.37515},{"date":"2008-06-23","open":0.376121,"high":0.392724,"low":0.373733,"close":0.387362},{"date":"2008-06-24","open":0.38725,"high":0.403854,"low":0.376355,"close":0.388652},{"date":"2008-06-25","open":0.390294,"high":0.399755,"low":0.378464,"close":0.388332},{"date":"2008-06-26","open":0.390467,"high":0.408069,"low":0.382936,"close":0.397565},{"date":"2008-06-27","open":0.396639,"high":0.40629,"low":0.386387,"close":0.392104},{"date":"2008-06-30","open":0.395193,"high":0.415839,"low":0.384631,"close":0.402882},{"date":"2008-07-01","open":0.406311,"high":0.417838,"low":0.389496,"close":0.399958},{"date":"2008-07-02","open":0.399163,"high":0.413697,"low":0.390456,"close":0.403298},{"date":"2008-07-03","open":0.401738,"high":0.415278,"low":0.391943,"close":0.402345},{"date":"2008-07-07","open":0.398064,"high":0.416002,"low":0.388187,"close":0.402162},{"date":"2008-07-08","open":0.40407,"high":0.41891,"low":0.389608,"close":0.404767},{"date":"2008-07-09","open":0.406334,"high":0.419088,"low":0.389848,"close":0.406171},{"date":"2008-07-10","open":0.408056,"high":0.435212,"low":0.394137,"close":0.424816},{"date":"2008-07-11","open":0.424972,"high":0.443387,"low":0.409945,"close":0.419312},{"date":"2008-07-14","open":0.420354,"high":0.437399,"low":0.412376,"close":0.427368},{"date":"2008-07-15","open":0.43045,"high":0.447306,"low":0.414048,"close":0.429258},{"date":"2008-07-16","open":0.429095,"high":0.437701,"low":0.401255,"close":0.411217},{"date":"2008-07-17","open":0.409797,"high":0.427275,"low":0.386402,"close":0.404246},{"date":"2008-07-18","open":0.402923,"high":0.416882,"low":0.397077,"close":0.411991},{"date":"2008-07-21","open":0.411915,"high":0.428885,"low":0.401691,"close":0.418309},{"date":"2008-07-22","open":0.421436,"high":0.447173,"low":0.413142,"close":0.428416},{"date":"2008-07-23","open":0.4304,"high":0.445704,"low":0.403932,"close":0.418866},{"date":"2008-07-24","open":0.418942,"high":0.43227,"low":0.405788,"close":0.423128},{"date":"2008-07-25","open":0.422607,"high":0.431461,"low":0.407168,"close":0.42495},{"date":"2008-07-28","open":0.420667,"high":0.434297,"low":0.410522,"close":0.424704},{"date":"2008-07-29","open":0.426594,"high":0.435682,"low":0.408565,"close":0.419221},{"date":"2008-07-30","open":0.417391,"high":0.435177,"low":0.407211,"close":0.425365},{"date":"2008-07-31","open":0.426714,"high":0.439192,"low":0.415501,"close":0.432014},{"date":"2008-08-01","open":0.430141,"high":0.439533,"low":0.417376,"close":0.430842},{"date":"2008-08-04","open":0.430849,"high":0.444871,"low":0.421631,"close":0.432793},{"date":"2008-08-05","open":0.433642,"high":0.449083,"low":0.405249,"close":0.419046},{"date":"2008-08-06","open":0.419052,"high":0.435518,"low":0.413635,"close":0.421787},{"date":"2008-08-07","open":0.416792,"high":0.430793,"low":0.402548,"close":0.414991},{"date":"2008-08-08","open":0.415284,"high":0.425764,"low":0.3874,"close":0.395773},{"date":"2008-08-11","open":0.396669,"high":0.41469,"low":0.359684,"close":0.381027},{"date":"2008-08-12","open":0.387525,"high":0.40583,"low":0.381018,"close":0.400122},{"date":"2008-08-13","open":0.402007,"high":0.412469,"low":0.389467,"close":0.40129},{"date":"2008-08-14","open":0.401298,"high":0.412655,"low":0.375743,"close":0.390131},{"date":"2008-08-15","open":0.388455,"high":0.404863,"low":0.377043,"close":0.385019},{"date":"2008-08-18","open":0.384302,"high":0.398676,"low":0.378389,"close":0.391808},{"date":"2008-08-19","open":0.390782,"high":0.399511,"low":0.378431,"close":0.390185},{"date":"2008-08-20","open":0.387026,"high":0.395829,"low":0.37832,"close":0.388301},{"date":"2008-08-21","open":0.389742,"high":0.395344,"low":0.374731,"close":0.381904},{"date":"2008-08-22","open":0.381556,"high":0.387046,"low":0.370714,"close":0.376187},{"date":"2008-08-25","open":0.377893,"high":0.381688,"low":0.369954,"close":0.376325},{"date":"2008-08-26","open":0.376761,"high":0.380888,"low":0.365301,"close":0.371483},{"date":"2008-08-27","open":0.373693,"high":0.384764,"low":0.367182,"close":0.373888},{"date":"2008-08-28","open":0.37321,"high":0.378619,"low":0.364867,"close":0.370453},{"date":"2008-08-29","open":0.372028,"high":0.376888,"low":0.366121,"close":0.371369},{"date":"2008-09-02","open":0.363157,"high":0.376481,"low":0.357362,"close":0.361192},{"date":"2008-09-03","open":0.361091,"high":0.371027,"low":0.354932,"close":0.362298},{"date":"2008-09-04","open":0.369959,"high":0.377956,"low":0.356439,"close":0.37024},{"date":"2008-09-05","open":0.372601,"high":0.389443,"low":0.356147,"close":0.367981},{"date":"2008-09-08","open":0.365031,"high":0.371963,"low":0.346207,"close":0.357056},{"date":"2008-09-09","open":0.354005,"high":0.370061,"low":0.34279,"close":0.362504},{"date":"2008-09-10","open":0.362478,"high":0.373364,"low":0.354474,"close":0.364293},{"date":"2008-09-11","open":0.366577,"high":0.379273,"low":0.354329,"close":0.365435},{"date":"2008-09-12","open":0.365385,"high":0.372424,"low":0.358102,"close":0.363255},{"date":"2008-09-15","open":0.366643,"high":0.376945,"low":0.352615,"close":0.370758},{"date":"2008-09-16","open":0.372072,"high":0.389279,"low":0.345807,"close":0.357871},{"date":"2008-09-17","open":0.364474,"high":0.390106,"low":0.341818,"close":0.370965},{"date":"2008-09-18","open":0.37769,"high":0.39225,"low":0.349973,"close":0.36899},{"date":"2008-09-19","open":0.357119,"high":0.404255,"low":0.33283,"close":0.373218},{"date":"2008-09-22","open":0.375237,"high":0.401811,"low":0.369504,"close":0.394177},{"date":"2008-09-23","open":0.392251,"high":0.405729,"low":0.382226,"close":0.393254},{"date":"2008-09-24","open":0.397771,"high":0.404703,"low":0.379702,"close":0.398701},{"date":"2008-09-25","open":0.39679,"high":0.408676,"low":0.38418,"close":0.399044},{"date":"2008-09-26","open":0.399635,"high":0.41437,"low":0.381589,"close":0.393239},{"date":"2008-09-29","open":0.39495,"high":0.435006,"low":0.382283,"close":0.411404},{"date":"2008-09-30","open":0.406051,"high":0.419375,"low":0.387714,"close":0.406932},{"date":"2008-10-01","open":0.408988,"high":0.430684,"low":0.402374,"close":0.421041},{"date":"2008-10-02","open":0.424637,"high":0.448315,"low":0.407687,"close":0.438926},{"date":"2008-10-03","open":0.432787,"high":0.461379,"low":0.428852,"close":0.456024},{"date":"2008-10-06","open":0.460344,"high":0.517601,"low":0.420639,"close":0.455726},{"date":"2008-10-07","open":0.451546,"high":0.491462,"low":0.417337,"close":0.458605},{"date":"2008-10-08","open":0.475937,"high":0.505882,"low":0.41094,"close":0.440194},{"date":"2008-10-09","open":0.432266,"high":0.498379,"low":0.391828,"close":0.456435},{"date":"2008-10-10","open":0.460023,"high":0.516571,"low":0.404491,"close":0.458919},{"date":"2008-10-13","open":0.445008,"high":0.4864,"low":0.41787,"close":0.445234},{"date":"2008-10-14","open":0.441816,"high":0.480834,"low":0.411668,"close":0.456259},{"date":"2008-10-15","open":0.456784,"high":0.505516,"low":0.425864,"close":0.466965},{"date":"2008-10-16","open":0.458152,"high":0.540047,"low":0.424797,"close":0.480348},{"date":"2008-10-17","open":0.485242,"high":0.505338,"low":0.415809,"close":0.455169},{"date":"2008-10-20","open":0.4571,"high":0.492437,"low":0.437156,"close":0.476491},{"date":"2008-10-21","open":0.48263,"high":0.494388,"low":0.455125,"close":0.474536},{"date":"2008-10-22","open":0.47439,"high":0.551405,"low":0.457227,"close":0.521401},{"date":"2008-10-23","open":0.521817,"high":0.556847,"low":0.489718,"close":0.51842},{"date":"2008-10-24","open":0.547455,"high":0.579967,"low":0.49363,"close":0.520352},{"date":"2008-10-27","open":0.523148,"high":0.541537,"low":0.473911,"close":0.506577},{"date":"2008-10-28","open":0.484451,"high":0.553172,"low":0.436678,"close":0.477538},{"date":"2008-10-29","open":0.482541,"high":0.51863,"low":0.408,"close":0.450393},{"date":"2008-10-30","open":0.450483,"high":0.493002,"low":0.427754,"close":0.475384},{"date":"2008-10-31","open":0.482877,"high":0.500264,"low":0.444144,"close":0.463609},{"date":"2008-11-03","open":0.47182,"high":0.486977,"low":0.457544,"close":0.474568},{"date":"2008-11-04","open":0.468913,"high":0.477,"low":0.438655,"close":0.452479},{"date":"2008-11-05","open":0.456954,"high":0.497601,"low":0.435624,"close":0.477881},{"date":"2008-11-06","open":0.499326,"high":0.536418,"low":0.452314,"close":0.502678},{"date":"2008-11-07","open":0.502098,"high":0.527794,"low":0.482254,"close":0.49644},{"date":"2008-11-10","open":0.499185,"high":0.518705,"low":0.477974,"close":0.506751},{"date":"2008-11-11","open":0.522222,"high":0.537214,"low":0.48125,"close":0.509066},{"date":"2008-11-12","open":0.507446,"high":0.549894,"low":0.492795,"close":0.527043},{"date":"2008-11-13","open":0.526065,"high":0.590396,"low":0.481063,"close":0.518256},{"date":"2008-11-14","open":0.529962,"high":0.565057,"low":0.482227,"close":0.531941},{"date":"2008-11-17","open":0.545426,"high":0.559102,"low":0.490935,"close":0.545139},{"date":"2008-11-18","open":0.546117,"high":0.602767,"low":0.521006,"close":0.584498},{"date":"2008-11-19","open":0.587248,"high":0.700391,"low":0.55735,"close":0.630564},{"date":"2008-11-20","open":0.615469,"high":0.673593,"low":0.55855,"close":0.603214},{"date":"2008-11-21","open":0.598323,"high":0.677395,"low":0.580701,"close":0.628205},{"date":"2008-11-24","open":0.629027,"high":0.657914,"low":0.544914,"close":0.577858},{"date":"2008-11-25","open":0.565835,"high":0.602623,"low":0.550805,"close":0.56951},{"date":"2008-11-26","open":0.57722,"high":0.608752,"low":0.507513,"close":0.538002},{"date":"2008-11-28","open":0.538857,"high":0.569715,"low":0.523783,"close":0.551836},{"date":"2008-12-01","open":0.554854,"high":0.632834,"low":0.528918,"close":0.598172},{"date":"2008-12-02","open":0.597333,"high":0.631855,"low":0.551823,"close":0.565176},{"date":"2008-12-03","open":0.571057,"high":0.598682,"low":0.504323,"close":0.525812},{"date":"2008-12-04","open":0.550165,"high":0.566374,"low":0.503215,"close":0.539659},{"date":"2008-12-05","open":0.539172,"high":0.623248,"low":0.510783,"close":0.55492},{"date":"2008-12-08","open":0.552945,"high":0.561593,"low":0.483573,"close":0.500783},{"date":"2008-12-09","open":0.506915,"high":0.511647,"low":0.45545,"close":0.489731},{"date":"2008-12-10","open":0.484793,"high":0.508286,"low":0.461538,"close":0.474131},{"date":"2008-12-11","open":0.471581,"high":0.498921,"low":0.457266,"close":0.486285},{"date":"2008-12-12","open":0.491632,"high":0.521975,"low":0.480558,"close":0.508092},{"date":"2008-12-15","open":0.509875,"high":0.542528,"low":0.496963,"close":0.5258},{"date":"2008-12-16","open":0.52221,"high":0.538684,"low":0.496835,"close":0.509408},{"date":"2008-12-17","open":0.516564,"high":0.531419,"low":0.499452,"close":0.514973},{"date":"2008-12-18","open":0.515473,"high":0.531933,"low":0.49959,"close":0.521457},{"date":"2008-12-19","open":0.518436,"high":0.553707,"low":0.50768,"close":0.539802},{"date":"2008-12-22","open":0.536361,"high":0.577607,"low":0.531322,"close":0.56925},{"date":"2008-12-23","open":0.571952,"high":0.588604,"low":0.550434,"close":0.576839},{"date":"2008-12-24","open":0.572046,"high":0.577771,"low":0.557169,"close":0.571252},{"date":"2008-12-26","open":0.56876,"high":0.578636,"low":0.559101,"close":0.57227},{"date":"2008-12-29","open":0.571916,"high":0.582834,"low":0.557362,"close":0.56715},{"date":"2008-12-30","open":0.566636,"high":0.572004,"low":0.536275,"close":0.546945},{"date":"2008-12-31","open":0.554485,"high":0.568746,"low":0.521863,"close":0.541268},{"date":"2009-01-02","open":0.538684,"high":0.561183,"low":0.528575,"close":0.55039},{"date":"2009-01-05","open":0.553483,"high":0.558248,"low":0.507937,"close":0.521306},{"date":"2009-01-06","open":0.515997,"high":0.523507,"low":0.479927,"close":0.489898},{"date":"2009-01-07","open":0.490066,"high":0.512722,"low":0.472451,"close":0.500135},{"date":"2009-01-08","open":0.451187,"high":0.481058,"low":0.438661,"close":0.456557},{"date":"2009-01-09","open":0.458156,"high":0.495743,"low":0.450898,"close":0.485593},{"date":"2009-01-12","open":0.485989,"high":0.502165,"low":0.477591,"close":0.487895},{"date":"2009-01-13","open":0.489471,"high":0.510163,"low":0.473684,"close":0.497138},{"date":"2009-01-14","open":0.502499,"high":0.518552,"low":0.495503,"close":0.510089},{"date":"2009-01-15","open":0.510089,"high":0.523478,"low":0.472011,"close":0.490263},{"date":"2009-01-16","open":0.49078,"high":0.510444,"low":0.478065,"close":0.490862},{"date":"2009-01-20","open":0.491963,"high":0.535803,"low":0.480423,"close":0.517665},{"date":"2009-01-21","open":0.523289,"high":0.526531,"low":0.472393,"close":0.479789},{"date":"2009-01-22","open":0.48585,"high":0.500454,"low":0.457077,"close":0.480248},{"date":"2009-01-23","open":0.48679,"high":0.496476,"low":0.471281,"close":0.482635},{"date":"2009-01-26","open":0.48244,"high":0.497866,"low":0.460852,"close":0.488688},{"date":"2009-01-27","open":0.49009,"high":0.505228,"low":0.480975,"close":0.487702},{"date":"2009-01-28","open":0.479372,"high":0.482086,"low":0.456135,"close":0.465063},{"date":"2009-01-29","open":0.468325,"high":0.501994,"low":0.457759,"close":0.487768},{"date":"2009-01-30","open":0.484995,"high":0.516522,"low":0.473652,"close":0.503526},{"date":"2009-02-02","open":0.513058,"high":0.524431,"low":0.494389,"close":0.513907},{"date":"2009-02-03","open":0.514098,"high":0.531561,"low":0.47798,"close":0.496419},{"date":"2009-02-04","open":0.494307,"high":0.508823,"low":0.47201,"close":0.493618},{"date":"2009-02-05","open":0.506607,"high":0.526265,"low":0.477086,"close":0.501394},{"date":"2009-02-06","open":0.504963,"high":0.522215,"low":0.482985,"close":0.500909},{"date":"2009-02-09","open":0.502128,"high":0.513522,"low":0.487556,"close":0.501986},{"date":"2009-02-10","open":0.501382,"high":0.526265,"low":0.481391,"close":0.508469},{"date":"2009-02-11","open":0.508588,"high":0.522287,"low":0.497034,"close":0.506457},{"date":"2009-02-12","open":0.507619,"high":0.540087,"low":0.497778,"close":0.519935},{"date":"2009-02-13","open":0.517724,"high":0.535917,"low":0.499677,"close":0.515625},{"date":"2009-02-17","open":0.535859,"high":0.570778,"low":0.523225,"close":0.542693},{"date":"2009-02-18","open":0.547132,"high":0.577416,"low":0.531034,"close":0.566236},{"date":"2009-02-19","open":0.549333,"high":0.567922,"low":0.534544,"close":0.56273},{"date":"2009-02-20","open":0.565321,"high":0.586315,"low":0.547051,"close":0.560336},{"date":"2009-02-23","open":0.558961,"high":0.595466,"low":0.530506,"close":0.572986},{"date":"2009-02-24","open":0.59235,"high":0.6191,"low":0.560815,"close":0.598994},{"date":"2009-02-25","open":0.582649,"high":0.613377,"low":0.554262,"close":0.594418},{"date":"2009-02-26","open":0.589707,"high":0.59942,"low":0.561975,"close":0.578001},{"date":"2009-02-27","open":0.57889,"high":0.613319,"low":0.552999,"close":0.579654},{"date":"2009-03-02","open":0.585462,"high":0.608856,"low":0.561053,"close":0.584947},{"date":"2009-03-03","open":0.579914,"high":0.631682,"low":0.560043,"close":0.608478},{"date":"2009-03-04","open":0.606831,"high":0.626193,"low":0.566486,"close":0.594993},{"date":"2009-03-05","open":0.624256,"high":0.652842,"low":0.590582,"close":0.630179},{"date":"2009-03-06","open":0.627863,"high":0.6688,"low":0.598358,"close":0.635478},{"date":"2009-03-09","open":0.637402,"high":0.651413,"low":0.598482,"close":0.624359},{"date":"2009-03-10","open":0.616311,"high":0.640613,"low":0.569776,"close":0.596104},{"date":"2009-03-11","open":0.595229,"high":0.607997,"low":0.564452,"close":0.588104},{"date":"2009-03-12","open":0.593529,"high":0.615414,"low":0.549669,"close":0.572482},{"date":"2009-03-13","open":0.565354,"high":0.585167,"low":0.536821,"close":0.547214},{"date":"2009-03-16","open":0.542904,"high":0.574609,"low":0.532852,"close":0.564343},{"date":"2009-03-17","open":0.553668,"high":0.572262,"low":0.53399,"close":0.547455},{"date":"2009-03-18","open":0.538792,"high":0.568994,"low":0.497409,"close":0.532299},{"date":"2009-03-19","open":0.529062,"high":0.544259,"low":0.515265,"close":0.529749},{"date":"2009-03-20","open":0.52863,"high":0.560935,"low":0.514493,"close":0.544646},{"date":"2009-03-23","open":0.536835,"high":0.558776,"low":0.496829,"close":0.518742},{"date":"2009-03-24","open":0.520196,"high":0.530046,"low":0.502833,"close":0.515124},{"date":"2009-03-25","open":0.513676,"high":0.545199,"low":0.485616,"close":0.518507},{"date":"2009-03-26","open":0.511196,"high":0.526049,"low":0.485562,"close":0.503579},{"date":"2009-03-27","open":0.507563,"high":0.527148,"low":0.497705,"close":0.51273},{"date":"2009-03-30","open":0.520264,"high":0.534091,"low":0.509845,"close":0.518329},{"date":"2009-03-31","open":0.518065,"high":0.538012,"low":0.487959,"close":0.505089},{"date":"2009-04-01","open":0.504863,"high":0.530931,"low":0.490517,"close":0.512216},{"date":"2009-04-02","open":0.506986,"high":0.521801,"low":0.48114,"close":0.49584},{"date":"2009-04-03","open":0.499024,"high":0.508284,"low":0.480141,"close":0.488822},{"date":"2009-04-06","open":0.489549,"high":0.515091,"low":0.482089,"close":0.502398},{"date":"2009-04-07","open":0.506456,"high":0.512471,"low":0.48941,"close":0.49843},{"date":"2009-04-08","open":0.49759,"high":0.501277,"low":0.459631,"close":0.466489},{"date":"2009-04-09","open":0.432236,"high":0.445805,"low":0.41375,"close":0.423414},{"date":"2009-04-13","open":0.429369,"high":0.439513,"low":0.414089,"close":0.427151},{"date":"2009-04-14","open":0.430626,"high":0.441063,"low":0.419676,"close":0.43614},{"date":"2009-04-15","open":0.438683,"high":0.455609,"low":0.432121,"close":0.443695},{"date":"2009-04-16","open":0.439589,"high":0.443984,"low":0.416294,"close":0.424843},{"date":"2009-04-17","open":0.427248,"high":0.431095,"low":0.409058,"close":0.412679},{"date":"2009-04-20","open":0.4175,"high":0.443419,"low":0.408774,"close":0.432105},{"date":"2009-04-21","open":0.437831,"high":0.444771,"low":0.420036,"close":0.428756},{"date":"2009-04-22","open":0.436033,"high":0.441572,"low":0.398482,"close":0.416008},{"date":"2009-04-23","open":0.414152,"high":0.431316,"low":0.40478,"close":0.421039},{"date":"2009-04-24","open":0.417286,"high":0.424679,"low":0.388049,"close":0.398204},{"date":"2009-04-27","open":0.403242,"high":0.419172,"low":0.395222,"close":0.41051},{"date":"2009-04-28","open":0.4132,"high":0.424446,"low":0.394238,"close":0.407875},{"date":"2009-04-29","open":0.405479,"high":0.427889,"low":0.390957,"close":0.417888},{"date":"2009-04-30","open":0.417488,"high":0.420074,"low":0.398372,"close":0.407174},{"date":"2009-05-01","open":0.41679,"high":0.423754,"low":0.397337,"close":0.416479},{"date":"2009-05-04","open":0.421132,"high":0.433527,"low":0.404106,"close":0.418002},{"date":"2009-05-05","open":0.416523,"high":0.42825,"low":0.402563,"close":0.407659},{"date":"2009-05-06","open":0.404067,"high":0.42607,"low":0.384489,"close":0.397878},{"date":"2009-05-07","open":0.387783,"high":0.406727,"low":0.376511,"close":0.389735},{"date":"2009-05-08","open":0.383387,"high":0.389972,"low":0.371333,"close":0.381594},{"date":"2009-05-11","open":0.385559,"high":0.399296,"low":0.37699,"close":0.395039},{"date":"2009-05-12","open":0.394235,"high":0.412289,"low":0.389709,"close":0.399012},{"date":"2009-05-13","open":0.40043,"high":0.41758,"low":0.394222,"close":0.412157},{"date":"2009-05-14","open":0.412651,"high":0.417247,"low":0.389222,"close":0.404397},{"date":"2009-05-15","open":0.403561,"high":0.410532,"low":0.386506,"close":0.397572},{"date":"2009-05-18","open":0.398579,"high":0.408233,"low":0.388463,"close":0.398372},{"date":"2009-05-19","open":0.398467,"high":0.404121,"low":0.389534,"close":0.392227},{"date":"2009-05-20","open":0.377303,"high":0.391,"low":0.362584,"close":0.379832},{"date":"2009-05-21","open":0.383274,"high":0.401313,"low":0.374596,"close":0.39351},{"date":"2009-05-22","open":0.393686,"high":0.410949,"low":0.389855,"close":0.403044},{"date":"2009-05-26","open":0.405492,"high":0.419523,"low":0.390238,"close":0.406585},{"date":"2009-05-27","open":0.408039,"high":0.429187,"low":0.396236,"close":0.415152},{"date":"2009-05-28","open":0.413534,"high":0.432517,"low":0.40552,"close":0.422075},{"date":"2009-05-29","open":0.418575,"high":0.433854,"low":0.41178,"close":0.421883},{"date":"2009-06-01","open":0.419614,"high":0.42441,"low":0.390411,"close":0.404608},{"date":"2009-06-02","open":0.404969,"high":0.412509,"low":0.391796,"close":0.403101},{"date":"2009-06-03","open":0.404588,"high":0.419506,"low":0.398317,"close":0.413961},{"date":"2009-06-04","open":0.425094,"high":0.434006,"low":0.408636,"close":0.414164},{"date":"2009-06-05","open":0.40932,"high":0.427934,"low":0.400478,"close":0.420351},{"date":"2009-06-08","open":0.423201,"high":0.427209,"low":0.405895,"close":0.413372},{"date":"2009-06-09","open":0.41271,"high":0.417176,"low":0.40662,"close":0.410063},{"date":"2009-06-10","open":0.409574,"high":0.425132,"low":0.398654,"close":0.413426},{"date":"2009-06-11","open":0.411649,"high":0.424265,"low":0.402006,"close":0.415676},{"date":"2009-06-12","open":0.414985,"high":0.426045,"low":0.405339,"close":0.411342},{"date":"2009-06-15","open":0.402706,"high":0.41477,"low":0.394937,"close":0.402643},{"date":"2009-06-16","open":0.403141,"high":0.421039,"low":0.399302,"close":0.416365},{"date":"2009-06-17","open":0.419271,"high":0.43282,"low":0.404186,"close":0.414597},{"date":"2009-06-18","open":0.415259,"high":0.4247,"low":0.410851,"close":0.416154},{"date":"2009-06-19","open":0.419231,"high":0.419661,"low":0.401352,"close":0.40576},{"date":"2009-06-22","open":0.407681,"high":0.419887,"low":0.401454,"close":0.410438},{"date":"2009-06-23","open":0.411765,"high":0.42696,"low":0.405344,"close":0.420668},{"date":"2009-06-24","open":0.42,"high":0.4241,"low":0.407728,"close":0.418046},{"date":"2009-06-25","open":0.419372,"high":0.429838,"low":0.397091,"close":0.406351},{"date":"2009-06-26","open":0.407934,"high":0.414554,"low":0.397537,"close":0.409654},{"date":"2009-06-29","open":0.409377,"high":0.416029,"low":0.400745,"close":0.409836},{"date":"2009-06-30","open":0.411572,"high":0.419272,"low":0.401296,"close":0.409172},{"date":"2009-07-01","open":0.408174,"high":0.419405,"low":0.403214,"close":0.416645},{"date":"2009-07-02","open":0.421204,"high":0.434537,"low":0.415992,"close":0.425367},{"date":"2009-07-06","open":0.42942,"high":0.436176,"low":0.418028,"close":0.423138},{"date":"2009-07-07","open":0.423383,"high":0.437108,"low":0.421569,"close":0.434014},{"date":"2009-07-08","open":0.433631,"high":0.444719,"low":0.427883,"close":0.432636},{"date":"2009-07-09","open":0.417608,"high":0.424954,"low":0.406107,"close":0.417557},{"date":"2009-07-10","open":0.414527,"high":0.4288,"low":0.408279,"close":0.419577},{"date":"2009-07-13","open":0.416645,"high":0.424774,"low":0.410863,"close":0.415754},{"date":"2009-07-14","open":0.414717,"high":0.425166,"low":0.409667,"close":0.415867},{"date":"2009-07-15","open":0.413439,"high":0.417053,"low":0.401053,"close":0.406839},{"date":"2009-07-16","open":0.406045,"high":0.419907,"low":0.402212,"close":0.408643},{"date":"2009-07-17","open":0.410438,"high":0.416197,"low":0.403885,"close":0.408493},{"date":"2009-07-20","open":0.406924,"high":0.416795,"low":0.402052,"close":0.407361},{"date":"2009-07-21","open":0.405372,"high":0.415902,"low":0.401242,"close":0.40664},{"date":"2009-07-22","open":0.411066,"high":0.418929,"low":0.392546,"close":0.398105},{"date":"2009-07-23","open":0.398105,"high":0.405904,"low":0.377767,"close":0.384706},{"date":"2009-07-24","open":0.387658,"high":0.39272,"low":0.37985,"close":0.381878},{"date":"2009-07-27","open":0.384453,"high":0.388928,"low":0.377508,"close":0.380775},{"date":"2009-07-28","open":0.381545,"high":0.385687,"low":0.375202,"close":0.377459},{"date":"2009-07-29","open":0.380453,"high":0.38743,"low":0.370193,"close":0.377696},{"date":"2009-07-30","open":0.37631,"high":0.386029,"low":0.371287,"close":0.38211},{"date":"2009-07-31","open":0.38389,"high":0.38894,"low":0.373901,"close":0.381247},{"date":"2009-08-03","open":0.380887,"high":0.391671,"low":0.375227,"close":0.38592},{"date":"2009-08-04","open":0.38681,"high":0.399523,"low":0.383989,"close":0.394119},{"date":"2009-08-05","open":0.393245,"high":0.401252,"low":0.386101,"close":0.392251},{"date":"2009-08-06","open":0.390766,"high":0.395959,"low":0.379053,"close":0.391513},{"date":"2009-08-07","open":0.388233,"high":0.394642,"low":0.378774,"close":0.382716},{"date":"2009-08-10","open":0.385029,"high":0.398558,"low":0.380886,"close":0.394712},{"date":"2009-08-11","open":0.394806,"high":0.402688,"low":0.386289,"close":0.395261},{"date":"2009-08-12","open":0.395735,"high":0.402613,"low":0.388915,"close":0.396142},{"date":"2009-08-13","open":0.405348,"high":0.416186,"low":0.395076,"close":0.409328},{"date":"2009-08-14","open":0.410396,"high":0.417246,"low":0.402814,"close":0.410659},{"date":"2009-08-17","open":0.414044,"high":0.419558,"low":0.408383,"close":0.415418},{"date":"2009-08-18","open":0.395087,"high":0.400093,"low":0.383217,"close":0.386282},{"date":"2009-08-19","open":0.386818,"high":0.393174,"low":0.372124,"close":0.382242},{"date":"2009-08-20","open":0.383159,"high":0.386267,"low":0.375385,"close":0.380826},{"date":"2009-08-21","open":0.379825,"high":0.384888,"low":0.372357,"close":0.374945},{"date":"2009-08-24","open":0.374156,"high":0.382125,"low":0.371541,"close":0.380341},{"date":"2009-08-25","open":0.3781,"high":0.387011,"low":0.367072,"close":0.370562},{"date":"2009-08-26","open":0.37249,"high":0.376351,"low":0.360453,"close":0.364192},{"date":"2009-08-27","open":0.364136,"high":0.368511,"low":0.35836,"close":0.361176},{"date":"2009-08-28","open":0.359437,"high":0.364391,"low":0.354189,"close":0.35957},{"date":"2009-08-31","open":0.361761,"high":0.369032,"low":0.358187,"close":0.360851},{"date":"2009-09-01","open":0.362586,"high":0.369819,"low":0.354995,"close":0.364749},{"date":"2009-09-02","open":0.365028,"high":0.372592,"low":0.361693,"close":0.36676},{"date":"2009-09-03","open":0.358269,"high":0.36931,"low":0.356021,"close":0.366475},{"date":"2009-09-04","open":0.365275,"high":0.3706,"low":0.362542,"close":0.365662},{"date":"2009-09-08","open":0.363483,"high":0.368466,"low":0.358926,"close":0.36208},{"date":"2009-09-09","open":0.363232,"high":0.365397,"low":0.354751,"close":0.357608},{"date":"2009-09-10","open":0.355989,"high":0.360549,"low":0.350757,"close":0.353124},{"date":"2009-09-11","open":0.352332,"high":0.357428,"low":0.348194,"close":0.352659},{"date":"2009-09-14","open":0.352065,"high":0.355875,"low":0.348251,"close":0.35407},{"date":"2009-09-15","open":0.354452,"high":0.359795,"low":0.346403,"close":0.350242},{"date":"2009-09-16","open":0.349853,"high":0.351323,"low":0.341856,"close":0.34413},{"date":"2009-09-17","open":0.345327,"high":0.345748,"low":0.338014,"close":0.3421},{"date":"2009-09-18","open":0.341319,"high":0.346535,"low":0.340282,"close":0.342283},{"date":"2009-09-21","open":0.343776,"high":0.355068,"low":0.338821,"close":0.347461},{"date":"2009-09-22","open":0.347711,"high":0.355953,"low":0.346609,"close":0.35299},{"date":"2009-09-23","open":0.353124,"high":0.358737,"low":0.347251,"close":0.353238},{"date":"2009-09-24","open":0.354608,"high":0.360638,"low":0.349292,"close":0.354669},{"date":"2009-09-25","open":0.352275,"high":0.365764,"low":0.345355,"close":0.356232},{"date":"2009-09-28","open":0.35495,"high":0.357497,"low":0.343717,"close":0.345839},{"date":"2009-09-29","open":0.346162,"high":0.350847,"low":0.340253,"close":0.347081},{"date":"2009-09-30","open":0.349947,"high":0.355229,"low":0.344141,"close":0.350471},{"date":"2009-10-01","open":0.351677,"high":0.357826,"low":0.345238,"close":0.350655},{"date":"2009-10-02","open":0.354117,"high":0.35972,"low":0.349807,"close":0.355498},{"date":"2009-10-05","open":0.353693,"high":0.355826,"low":0.345574,"close":0.348391},{"date":"2009-10-06","open":0.34482,"high":0.347762,"low":0.339975,"close":0.342899},{"date":"2009-10-07","open":0.344173,"high":0.34629,"low":0.337855,"close":0.340136},{"date":"2009-10-08","open":0.346122,"high":0.349747,"low":0.331789,"close":0.336036},{"date":"2009-10-09","open":0.335964,"high":0.339784,"low":0.331131,"close":0.333935},{"date":"2009-10-12","open":0.3336,"high":0.337909,"low":0.324926,"close":0.333468},{"date":"2009-10-13","open":0.333669,"high":0.339851,"low":0.325403,"close":0.33493},{"date":"2009-10-14","open":0.3315,"high":0.335586,"low":0.322581,"close":0.325803},{"date":"2009-10-15","open":0.32792,"high":0.34,"low":0.327077,"close":0.336771},{"date":"2009-10-16","open":0.336781,"high":0.345217,"low":0.335188,"close":0.340855},{"date":"2009-10-19","open":0.340629,"high":0.346054,"low":0.336884,"close":0.343322},{"date":"2009-10-20","open":0.344876,"high":0.35003,"low":0.337992,"close":0.344807},{"date":"2009-10-21","open":0.342618,"high":0.354845,"low":0.330772,"close":0.345194},{"date":"2009-10-22","open":0.344215,"high":0.346579,"low":0.333934,"close":0.340069},{"date":"2009-10-23","open":0.339089,"high":0.346311,"low":0.331873,"close":0.342851},{"date":"2009-10-26","open":0.343032,"high":0.346977,"low":0.3322,"close":0.339812},{"date":"2009-10-27","open":0.34063,"high":0.346761,"low":0.336307,"close":0.343034},{"date":"2009-10-28","open":0.338223,"high":0.348702,"low":0.334409,"close":0.344735},{"date":"2009-10-29","open":0.342483,"high":0.346804,"low":0.334677,"close":0.339188},{"date":"2009-10-30","open":0.339875,"high":0.347521,"low":0.328762,"close":0.341937},{"date":"2009-11-02","open":0.341423,"high":0.34734,"low":0.333266,"close":0.339684},{"date":"2009-11-03","open":0.340391,"high":0.346486,"low":0.331327,"close":0.337665},{"date":"2009-11-04","open":0.337652,"high":0.344666,"low":0.333735,"close":0.340775},{"date":"2009-11-05","open":0.34186,"high":0.353646,"low":0.338088,"close":0.343863},{"date":"2009-11-06","open":0.342944,"high":0.347711,"low":0.338203,"close":0.343662},{"date":"2009-11-09","open":0.344814,"high":0.34995,"low":0.339473,"close":0.343508},{"date":"2009-11-10","open":0.342257,"high":0.35022,"low":0.339233,"close":0.345415},{"date":"2009-11-11","open":0.345283,"high":0.354819,"low":0.340847,"close":0.352425},{"date":"2009-11-12","open":0.354948,"high":0.367762,"low":0.35126,"close":0.362763},{"date":"2009-11-13","open":0.362597,"high":0.370563,"low":0.360138,"close":0.361911},{"date":"2009-11-16","open":0.360649,"high":0.361827,"low":0.349623,"close":0.352356},{"date":"2009-11-17","open":0.352615,"high":0.377633,"low":0.349872,"close":0.366824},{"date":"2009-11-18","open":0.371606,"high":0.379925,"low":0.370286,"close":0.377063},{"date":"2009-11-19","open":0.375469,"high":0.383741,"low":0.372325,"close":0.379541},{"date":"2009-11-20","open":0.380893,"high":0.3875,"low":0.373599,"close":0.381163},{"date":"2009-11-23","open":0.381052,"high":0.387617,"low":0.379095,"close":0.385738},{"date":"2009-11-24","open":0.387473,"high":0.38916,"low":0.382334,"close":0.385166},{"date":"2009-11-25","open":0.384891,"high":0.387505,"low":0.380021,"close":0.383023},{"date":"2009-11-27","open":0.384271,"high":0.392106,"low":0.376095,"close":0.381761},{"date":"2009-11-30","open":0.38314,"high":0.396391,"low":0.378225,"close":0.390464},{"date":"2009-12-01","open":0.388275,"high":0.393654,"low":0.385397,"close":0.390124},{"date":"2009-12-02","open":0.389733,"high":0.391901,"low":0.379996,"close":0.381182},{"date":"2009-12-03","open":0.387426,"high":0.396526,"low":0.383069,"close":0.391586},{"date":"2009-12-04","open":0.388416,"high":0.404472,"low":0.381013,"close":0.396144},{"date":"2009-12-07","open":0.395486,"high":0.401621,"low":0.388172,"close":0.395123},{"date":"2009-12-08","open":0.396312,"high":0.402466,"low":0.390043,"close":0.395465},{"date":"2009-12-09","open":0.395624,"high":0.40102,"low":0.391865,"close":0.397792},{"date":"2009-12-10","open":0.397233,"high":0.404915,"low":0.39138,"close":0.396391},{"date":"2009-12-11","open":0.395712,"high":0.397873,"low":0.387282,"close":0.388238},{"date":"2009-12-14","open":0.385381,"high":0.387977,"low":0.374452,"close":0.376672},{"date":"2009-12-15","open":0.376675,"high":0.38041,"low":0.372234,"close":0.377465},{"date":"2009-12-16","open":0.377402,"high":0.380952,"low":0.368958,"close":0.374263},{"date":"2009-12-17","open":0.373891,"high":0.376433,"low":0.363997,"close":0.370316},{"date":"2009-12-18","open":0.371171,"high":0.377105,"low":0.360629,"close":0.365257},{"date":"2009-12-21","open":0.364745,"high":0.371488,"low":0.35622,"close":0.360835},{"date":"2009-12-22","open":0.361314,"high":0.370324,"low":0.35953,"close":0.364419},{"date":"2009-12-23","open":0.363971,"high":0.368758,"low":0.361507,"close":0.363767},{"date":"2009-12-24","open":0.36481,"high":0.369126,"low":0.361438,"close":0.367318},{"date":"2009-12-28","open":0.368778,"high":0.372671,"low":0.364843,"close":0.371311},{"date":"2009-12-29","open":0.369632,"high":0.373424,"low":0.368615,"close":0.371346},{"date":"2009-12-30","open":0.371334,"high":0.375622,"low":0.368713,"close":0.371663},{"date":"2009-12-31","open":0.370568,"high":0.375078,"low":0.362581,"close":0.36841},{"date":"2010-01-04","open":0.369507,"high":0.376446,"low":0.365924,"close":0.3724},{"date":"2010-01-05","open":0.371676,"high":0.374223,"low":0.362787,"close":0.36733},{"date":"2010-01-06","open":0.366948,"high":0.369212,"low":0.35835,"close":0.359646},{"date":"2010-01-07","open":0.356773,"high":0.360418,"low":0.349478,"close":0.35548},{"date":"2010-01-08","open":0.355844,"high":0.359823,"low":0.352624,"close":0.355103},{"date":"2010-01-11","open":0.354466,"high":0.364897,"low":0.351679,"close":0.360104},{"date":"2010-01-12","open":0.360721,"high":0.372753,"low":0.359144,"close":0.36968},{"date":"2010-01-13","open":0.37016,"high":0.374669,"low":0.365284,"close":0.371707},{"date":"2010-01-14","open":0.366486,"high":0.368548,"low":0.358491,"close":0.360679},{"date":"2010-01-15","open":0.363217,"high":0.365134,"low":0.355127,"close":0.356588},{"date":"2010-01-19","open":0.356053,"high":0.3618,"low":0.346887,"close":0.351758},{"date":"2010-01-20","open":0.353879,"high":0.355547,"low":0.345203,"close":0.353904},{"date":"2010-01-21","open":0.355845,"high":0.362575,"low":0.343141,"close":0.351254},{"date":"2010-01-22","open":0.352859,"high":0.356329,"low":0.34364,"close":0.350337},{"date":"2010-01-25","open":0.349103,"high":0.353316,"low":0.344362,"close":0.347252},{"date":"2010-01-26","open":0.348299,"high":0.355305,"low":0.335112,"close":0.343522},{"date":"2010-01-27","open":0.344136,"high":0.347826,"low":0.33908,"close":0.342571},{"date":"2010-01-28","open":0.340935,"high":0.345282,"low":0.333778,"close":0.337893},{"date":"2010-01-29","open":0.342327,"high":0.352058,"low":0.339824,"close":0.347377},{"date":"2010-02-01","open":0.346654,"high":0.353649,"low":0.344313,"close":0.348992},{"date":"2010-02-02","open":0.349442,"high":0.353883,"low":0.347469,"close":0.350846},{"date":"2010-02-03","open":0.353324,"high":0.359731,"low":0.350588,"close":0.35751},{"date":"2010-02-04","open":0.36467,"high":0.375285,"low":0.357287,"close":0.359894},{"date":"2010-02-05","open":0.361934,"high":0.367759,"low":0.355282,"close":0.36146},{"date":"2010-02-08","open":0.361145,"high":0.366154,"low":0.355215,"close":0.361624},{"date":"2010-02-09","open":0.360936,"high":0.366339,"low":0.354326,"close":0.361213},{"date":"2010-02-10","open":0.362301,"high":0.366797,"low":0.357867,"close":0.362615},{"date":"2010-02-11","open":0.362538,"high":0.36644,"low":0.35622,"close":0.359845},{"date":"2010-02-12","open":0.362779,"high":0.364948,"low":0.35831,"close":0.362459},{"date":"2010-02-16","open":0.360041,"high":0.364246,"low":0.350985,"close":0.356359},{"date":"2010-02-17","open":0.356006,"high":0.360375,"low":0.352246,"close":0.356126},{"date":"2010-02-18","open":0.351995,"high":0.355675,"low":0.346358,"close":0.351202},{"date":"2010-02-19","open":0.349704,"high":0.353733,"low":0.346319,"close":0.351469},{"date":"2010-02-22","open":0.35125,"high":0.355419,"low":0.348286,"close":0.354265},{"date":"2010-02-23","open":0.359118,"high":0.369467,"low":0.352035,"close":0.356972},{"date":"2010-02-24","open":0.356773,"high":0.358739,"low":0.348514,"close":0.352422},{"date":"2010-02-25","open":0.351341,"high":0.359857,"low":0.347154,"close":0.354269},{"date":"2010-02-26","open":0.354314,"high":0.354579,"low":0.345342,"close":0.349767},{"date":"2010-03-01","open":0.347885,"high":0.350359,"low":0.341039,"close":0.343989},{"date":"2010-03-02","open":0.343876,"high":0.348873,"low":0.340271,"close":0.345655},{"date":"2010-03-03","open":0.343442,"high":0.348232,"low":0.341294,"close":0.346169},{"date":"2010-03-04","open":0.343702,"high":0.345733,"low":0.336526,"close":0.339819},{"date":"2010-03-05","open":0.33727,"high":0.341657,"low":0.333271,"close":0.337446},{"date":"2010-03-08","open":0.336889,"high":0.339782,"low":0.335198,"close":0.337509},{"date":"2010-03-09","open":0.339736,"high":0.345569,"low":0.336643,"close":0.3409},{"date":"2010-03-10","open":0.340373,"high":0.343965,"low":0.334709,"close":0.339666},{"date":"2010-03-11","open":0.340831,"high":0.34496,"low":0.337113,"close":0.340655},{"date":"2010-03-12","open":0.339861,"high":0.344447,"low":0.336967,"close":0.338546},{"date":"2010-03-15","open":0.342722,"high":0.35017,"low":0.338628,"close":0.345427},{"date":"2010-03-16","open":0.34842,"high":0.352897,"low":0.345773,"close":0.349177},{"date":"2010-03-17","open":0.348507,"high":0.353152,"low":0.345824,"close":0.350508},{"date":"2010-03-18","open":0.349662,"high":0.353421,"low":0.346759,"close":0.351621},{"date":"2010-03-19","open":0.350732,"high":0.354096,"low":0.344259,"close":0.346154},{"date":"2010-03-22","open":0.347662,"high":0.353386,"low":0.34037,"close":0.344098},{"date":"2010-03-23","open":0.34461,"high":0.350874,"low":0.343333,"close":0.345704},{"date":"2010-03-24","open":0.346512,"high":0.351468,"low":0.343303,"close":0.347199},{"date":"2010-03-25","open":0.345702,"high":0.349569,"low":0.343148,"close":0.346866},{"date":"2010-03-26","open":0.345251,"high":0.347559,"low":0.339515,"close":0.340261},{"date":"2010-03-29","open":0.339263,"high":0.345353,"low":0.337658,"close":0.344329},{"date":"2010-03-30","open":0.344578,"high":0.349682,"low":0.341495,"close":0.346855},{"date":"2010-03-31","open":0.347599,"high":0.356623,"low":0.344699,"close":0.352281},{"date":"2010-04-01","open":0.352161,"high":0.353656,"low":0.346067,"close":0.348203},{"date":"2010-04-05","open":0.348471,"high":0.352762,"low":0.341179,"close":0.344122},{"date":"2010-04-06","open":0.344583,"high":0.347516,"low":0.340728,"close":0.342207},{"date":"2010-04-07","open":0.343101,"high":0.346863,"low":0.337186,"close":0.341233},{"date":"2010-04-08","open":0.336253,"high":0.342241,"low":0.325833,"close":0.331776},{"date":"2010-04-09","open":0.330055,"high":0.336923,"low":0.324425,"close":0.329801},{"date":"2010-04-12","open":0.328203,"high":0.330931,"low":0.32355,"close":0.327617},{"date":"2010-04-13","open":0.327019,"high":0.329336,"low":0.32151,"close":0.323061},{"date":"2010-04-14","open":0.322472,"high":0.326669,"low":0.319175,"close":0.320938},{"date":"2010-04-15","open":0.319752,"high":0.322535,"low":0.316596,"close":0.318728},{"date":"2010-04-16","open":0.320312,"high":0.32675,"low":0.317981,"close":0.3222},{"date":"2010-04-19","open":0.321314,"high":0.330904,"low":0.318415,"close":0.323346},{"date":"2010-04-20","open":0.322043,"high":0.326425,"low":0.320715,"close":0.323655},{"date":"2010-04-21","open":0.322495,"high":0.324705,"low":0.312295,"close":0.318988},{"date":"2010-04-22","open":0.319802,"high":0.322022,"low":0.312608,"close":0.315278},{"date":"2010-04-23","open":0.315716,"high":0.319186,"low":0.309828,"close":0.313773},{"date":"2010-04-26","open":0.314261,"high":0.317264,"low":0.307587,"close":0.31025},{"date":"2010-04-27","open":0.30917,"high":0.321005,"low":0.307692,"close":0.317805},{"date":"2010-04-28","open":0.315706,"high":0.320933,"low":0.311235,"close":0.315669},{"date":"2010-04-29","open":0.314025,"high":0.319096,"low":0.310219,"close":0.312119},{"date":"2010-04-30","open":0.312217,"high":0.319865,"low":0.307216,"close":0.314401},{"date":"2010-05-03","open":0.315309,"high":0.317275,"low":0.309268,"close":0.314266},{"date":"2010-05-04","open":0.315659,"high":0.329708,"low":0.314926,"close":0.324037},{"date":"2010-05-05","open":0.326812,"high":0.332366,"low":0.317017,"close":0.325722},{"date":"2010-05-06","open":0.33108,"high":0.342846,"low":0.305803,"close":0.322428},{"date":"2010-05-07","open":0.322981,"high":0.339154,"low":0.312014,"close":0.321731},{"date":"2010-05-10","open":0.316232,"high":0.319417,"low":0.302627,"close":0.309335},{"date":"2010-05-11","open":0.311385,"high":0.314725,"low":0.305141,"close":0.310768},{"date":"2010-05-12","open":0.309625,"high":0.312801,"low":0.30374,"close":0.306144},{"date":"2010-05-13","open":0.307611,"high":0.321442,"low":0.305926,"close":0.317233},{"date":"2010-05-14","open":0.317233,"high":0.320913,"low":0.308596,"close":0.314845},{"date":"2010-05-17","open":0.314945,"high":0.322722,"low":0.308609,"close":0.313649},{"date":"2010-05-18","open":0.315462,"high":0.336485,"low":0.312698,"close":0.330136},{"date":"2010-05-19","open":0.333583,"high":0.337922,"low":0.321755,"close":0.327226},{"date":"2010-05-20","open":0.327764,"high":0.33536,"low":0.315207,"close":0.323986},{"date":"2010-05-21","open":0.326259,"high":0.330311,"low":0.30973,"close":0.314995},{"date":"2010-05-24","open":0.313838,"high":0.319153,"low":0.308882,"close":0.313133},{"date":"2010-05-25","open":0.315502,"high":0.319052,"low":0.305311,"close":0.307072},{"date":"2010-05-26","open":0.304774,"high":0.31574,"low":0.302596,"close":0.311065},{"date":"2010-05-27","open":0.30973,"high":0.314137,"low":0.303091,"close":0.305551},{"date":"2010-05-28","open":0.305912,"high":0.312362,"low":0.304285,"close":0.309004},{"date":"2010-06-01","open":0.311959,"high":0.319145,"low":0.305515,"close":0.314784},{"date":"2010-06-02","open":0.316238,"high":0.322852,"low":0.310685,"close":0.317087},{"date":"2010-06-03","open":0.312829,"high":0.321244,"low":0.309803,"close":0.316446},{"date":"2010-06-04","open":0.319836,"high":0.329131,"low":0.310748,"close":0.318182},{"date":"2010-06-07","open":0.317478,"high":0.329675,"low":0.313399,"close":0.325192},{"date":"2010-06-08","open":0.326771,"high":0.327929,"low":0.318819,"close":0.322968},{"date":"2010-06-09","open":0.322452,"high":0.328284,"low":0.316382,"close":0.324613},{"date":"2010-06-10","open":0.321651,"high":0.325709,"low":0.317241,"close":0.318411},{"date":"2010-06-11","open":0.318702,"high":0.322818,"low":0.312153,"close":0.315584},{"date":"2010-06-14","open":0.314972,"high":0.320381,"low":0.309885,"close":0.316004},{"date":"2010-06-15","open":0.312981,"high":0.319184,"low":0.310357,"close":0.315201},{"date":"2010-06-16","open":0.316614,"high":0.320829,"low":0.311148,"close":0.313584},{"date":"2010-06-17","open":0.311779,"high":0.322193,"low":0.311229,"close":0.316704},{"date":"2010-06-18","open":0.315712,"high":0.322882,"low":0.315074,"close":0.320104},{"date":"2010-06-21","open":0.319437,"high":0.329459,"low":0.312038,"close":0.321611},{"date":"2010-06-22","open":0.320226,"high":0.330636,"low":0.314739,"close":0.323068},{"date":"2010-06-23","open":0.323394,"high":0.325613,"low":0.316623,"close":0.321625},{"date":"2010-06-24","open":0.322587,"high":0.334452,"low":0.317627,"close":0.3288},{"date":"2010-06-25","open":0.327369,"high":0.331879,"low":0.317587,"close":0.322178},{"date":"2010-06-28","open":0.323059,"high":0.333669,"low":0.320833,"close":0.330929},{"date":"2010-06-29","open":0.332252,"high":0.340452,"low":0.325995,"close":0.332653},{"date":"2010-06-30","open":0.33279,"high":0.334152,"low":0.319489,"close":0.325808},{"date":"2010-07-01","open":0.32721,"high":0.334161,"low":0.319422,"close":0.324733},{"date":"2010-07-02","open":0.325146,"high":0.328252,"low":0.319255,"close":0.323037},{"date":"2010-07-06","open":0.329,"high":0.333131,"low":0.319301,"close":0.324254},{"date":"2010-07-07","open":0.324855,"high":0.329697,"low":0.317948,"close":0.323419},{"date":"2010-07-08","open":0.322733,"high":0.332592,"low":0.316959,"close":0.327669},{"date":"2010-07-09","open":0.328597,"high":0.334413,"low":0.327404,"close":0.330592},{"date":"2010-07-12","open":0.334139,"high":0.343782,"low":0.333535,"close":0.33991},{"date":"2010-07-13","open":0.338716,"high":0.344266,"low":0.332206,"close":0.337743},{"date":"2010-07-14","open":0.335816,"high":0.342095,"low":0.335074,"close":0.337966},{"date":"2010-07-15","open":0.338785,"high":0.34049,"low":0.326595,"close":0.330774},{"date":"2010-07-16","open":0.330762,"high":0.33453,"low":0.324234,"close":0.329356},{"date":"2010-07-19","open":0.327665,"high":0.333668,"low":0.323512,"close":0.328688},{"date":"2010-07-20","open":0.33005,"high":0.343984,"low":0.321017,"close":0.332354},{"date":"2010-07-21","open":0.332421,"high":0.34,"low":0.326555,"close":0.334463},{"date":"2010-07-22","open":0.332347,"high":0.336561,"low":0.325222,"close":0.329382},{"date":"2010-07-23","open":0.33067,"high":0.339226,"low":0.327038,"close":0.331856},{"date":"2010-07-26","open":0.332754,"high":0.332754,"low":0.32037,"close":0.322422},{"date":"2010-07-27","open":0.320401,"high":0.328846,"low":0.318739,"close":0.325916},{"date":"2010-07-28","open":0.325139,"high":0.331527,"low":0.321619,"close":0.328958},{"date":"2010-07-29","open":0.327517,"high":0.336387,"low":0.321313,"close":0.330421},{"date":"2010-07-30","open":0.330719,"high":0.336287,"low":0.326923,"close":0.332424},{"date":"2010-08-02","open":0.33301,"high":0.336392,"low":0.326538,"close":0.331208},{"date":"2010-08-03","open":0.331457,"high":0.341531,"low":0.323446,"close":0.335426},{"date":"2010-08-04","open":0.331967,"high":0.338039,"low":0.328757,"close":0.333981},{"date":"2010-08-05","open":0.328874,"high":0.334889,"low":0.320684,"close":0.325577},{"date":"2010-08-06","open":0.327037,"high":0.334756,"low":0.323401,"close":0.329893},{"date":"2010-08-09","open":0.324142,"high":0.329494,"low":0.321601,"close":0.325211},{"date":"2010-08-10","open":0.325985,"high":0.333906,"low":0.324055,"close":0.328863},{"date":"2010-08-11","open":0.329441,"high":0.331089,"low":0.32325,"close":0.327052},{"date":"2010-08-12","open":0.326867,"high":0.330341,"low":0.320577,"close":0.324455},{"date":"2010-08-13","open":0.325005,"high":0.333268,"low":0.322687,"close":0.330644},{"date":"2010-08-16","open":0.331089,"high":0.334856,"low":0.327769,"close":0.33123},{"date":"2010-08-17","open":0.328993,"high":0.338048,"low":0.327009,"close":0.333988},{"date":"2010-08-18","open":0.344339,"high":0.346567,"low":0.322439,"close":0.326275},{"date":"2010-08-19","open":0.325877,"high":0.331125,"low":0.319839,"close":0.32189},{"date":"2010-08-20","open":0.323529,"high":0.325653,"low":0.318746,"close":0.320997},{"date":"2010-08-23","open":0.322865,"high":0.330829,"low":0.319452,"close":0.327822},{"date":"2010-08-24","open":0.32758,"high":0.339303,"low":0.325362,"close":0.331846},{"date":"2010-08-25","open":0.333008,"high":0.338431,"low":0.328828,"close":0.333139},{"date":"2010-08-26","open":0.333398,"high":0.333721,"low":0.323952,"close":0.328881},{"date":"2010-08-27","open":0.328632,"high":0.332749,"low":0.32376,"close":0.328566},{"date":"2010-08-30","open":0.329651,"high":0.336618,"low":0.325662,"close":0.331693},{"date":"2010-08-31","open":0.332478,"high":0.337696,"low":0.324592,"close":0.326622},{"date":"2010-09-01","open":0.326036,"high":0.332042,"low":0.319529,"close":0.326761},{"date":"2010-09-02","open":0.325626,"high":0.330147,"low":0.321813,"close":0.328259},{"date":"2010-09-03","open":0.326473,"high":0.329787,"low":0.320882,"close":0.328412},{"date":"2010-09-07","open":0.330478,"high":0.335632,"low":0.325792,"close":0.330403},{"date":"2010-09-08","open":0.329964,"high":0.330978,"low":0.323596,"close":0.329206},{"date":"2010-09-09","open":0.328163,"high":0.331046,"low":0.324324,"close":0.328149},{"date":"2010-09-10","open":0.328149,"high":0.329537,"low":0.323938,"close":0.326423},{"date":"2010-09-13","open":0.326095,"high":0.330062,"low":0.323568,"close":0.327129},{"date":"2010-09-14","open":0.326083,"high":0.333522,"low":0.320901,"close":0.326512},{"date":"2010-09-15","open":0.32655,"high":0.331461,"low":0.323459,"close":0.327753},{"date":"2010-09-16","open":0.327915,"high":0.333646,"low":0.324024,"close":0.328391},{"date":"2010-09-17","open":0.327239,"high":0.331407,"low":0.324857,"close":0.328805},{"date":"2010-09-20","open":0.328082,"high":0.332899,"low":0.323406,"close":0.326923},{"date":"2010-09-21","open":0.326501,"high":0.334014,"low":0.32522,"close":0.330313},{"date":"2010-09-22","open":0.329821,"high":0.336449,"low":0.327815,"close":0.331608},{"date":"2010-09-23","open":0.334142,"high":0.336706,"low":0.328243,"close":0.332527},{"date":"2010-09-24","open":0.331062,"high":0.336301,"low":0.324711,"close":0.32752},{"date":"2010-09-27","open":0.3278,"high":0.332226,"low":0.324,"close":0.327818},{"date":"2010-09-28","open":0.331537,"high":0.336072,"low":0.322863,"close":0.328993},{"date":"2010-09-29","open":0.32875,"high":0.336018,"low":0.324532,"close":0.332088},{"date":"2010-09-30","open":0.332092,"high":0.338155,"low":0.327538,"close":0.333832},{"date":"2010-10-01","open":0.33228,"high":0.335272,"low":0.328699,"close":0.33271},{"date":"2010-10-04","open":0.333521,"high":0.337927,"low":0.330164,"close":0.334332},{"date":"2010-10-05","open":0.334139,"high":0.337376,"low":0.330508,"close":0.331858},{"date":"2010-10-06","open":0.332347,"high":0.338602,"low":0.329846,"close":0.336416},{"date":"2010-10-07","open":0.336721,"high":0.340922,"low":0.329853,"close":0.333579},{"date":"2010-10-08","open":0.333088,"high":0.337537,"low":0.329431,"close":0.334686},{"date":"2010-10-11","open":0.334622,"high":0.336468,"low":0.329818,"close":0.331814},{"date":"2010-10-12","open":0.330782,"high":0.333211,"low":0.326352,"close":0.328279},{"date":"2010-10-13","open":0.330225,"high":0.334315,"low":0.325163,"close":0.329658},{"date":"2010-10-14","open":0.329783,"high":0.335575,"low":0.322959,"close":0.328278},{"date":"2010-10-15","open":0.327022,"high":0.330925,"low":0.323686,"close":0.327259},{"date":"2010-10-18","open":0.32737,"high":0.334326,"low":0.326467,"close":0.331606},{"date":"2010-10-19","open":0.332835,"high":0.336716,"low":0.32772,"close":0.33215},{"date":"2010-10-20","open":0.330911,"high":0.336457,"low":0.327249,"close":0.328904},{"date":"2010-10-21","open":0.329468,"high":0.335743,"low":0.325023,"close":0.332227},{"date":"2010-10-22","open":0.331796,"high":0.337325,"low":0.329842,"close":0.334509},{"date":"2010-10-25","open":0.33395,"high":0.337679,"low":0.329543,"close":0.334449},{"date":"2010-10-26","open":0.335263,"high":0.343827,"low":0.33383,"close":0.342303},{"date":"2010-10-27","open":0.343204,"high":0.351205,"low":0.337876,"close":0.340603},{"date":"2010-10-28","open":0.34069,"high":0.347559,"low":0.336664,"close":0.344347},{"date":"2010-10-29","open":0.345284,"high":0.352372,"low":0.342206,"close":0.347709},{"date":"2010-11-01","open":0.344024,"high":0.349894,"low":0.334385,"close":0.338444},{"date":"2010-11-02","open":0.339053,"high":0.344938,"low":0.334747,"close":0.338462},{"date":"2010-11-03","open":0.338399,"high":0.344038,"low":0.334073,"close":0.339077},{"date":"2010-11-04","open":0.33455,"high":0.33827,"low":0.326211,"close":0.336925},{"date":"2010-11-05","open":0.335817,"high":0.339799,"low":0.330623,"close":0.333636},{"date":"2010-11-08","open":0.332365,"high":0.336819,"low":0.329525,"close":0.333333},{"date":"2010-11-09","open":0.334853,"high":0.339171,"low":0.332364,"close":0.336945},{"date":"2010-11-10","open":0.33591,"high":0.338716,"low":0.33028,"close":0.332906},{"date":"2010-11-11","open":0.335116,"high":0.336544,"low":0.329186,"close":0.333517},{"date":"2010-11-12","open":0.333333,"high":0.335868,"low":0.328634,"close":0.332903},{"date":"2010-11-15","open":0.332658,"high":0.335245,"low":0.3293,"close":0.331979},{"date":"2010-11-16","open":0.335857,"high":0.346089,"low":0.331743,"close":0.336308},{"date":"2010-11-17","open":0.330416,"high":0.331507,"low":0.319606,"close":0.322186},{"date":"2010-11-18","open":0.321003,"high":0.329535,"low":0.317323,"close":0.325199},{"date":"2010-11-19","open":0.325451,"high":0.329461,"low":0.319134,"close":0.321968},{"date":"2010-11-22","open":0.320674,"high":0.327103,"low":0.318053,"close":0.325085},{"date":"2010-11-23","open":0.325703,"high":0.327896,"low":0.319435,"close":0.32386},{"date":"2010-11-24","open":0.322877,"high":0.325581,"low":0.312347,"close":0.31441},{"date":"2010-11-26","open":0.314366,"high":0.317724,"low":0.311965,"close":0.314873},{"date":"2010-11-29","open":0.315845,"high":0.321928,"low":0.314498,"close":0.318658},{"date":"2010-11-30","open":0.320114,"high":0.324044,"low":0.311053,"close":0.316649},{"date":"2010-12-01","open":0.314931,"high":0.319301,"low":0.31178,"close":0.314202},{"date":"2010-12-02","open":0.314212,"high":0.318593,"low":0.303177,"close":0.305951},{"date":"2010-12-03","open":0.307705,"high":0.312233,"low":0.304816,"close":0.308018},{"date":"2010-12-06","open":0.31,"high":0.311501,"low":0.305621,"close":0.306601},{"date":"2010-12-07","open":0.305803,"high":0.312553,"low":0.303,"close":0.310712},{"date":"2010-12-08","open":0.309423,"high":0.312468,"low":0.305968,"close":0.30712},{"date":"2010-12-09","open":0.306452,"high":0.309492,"low":0.303401,"close":0.304831},{"date":"2010-12-10","open":0.303895,"high":0.308228,"low":0.301235,"close":0.30687},{"date":"2010-12-13","open":0.305588,"high":0.309122,"low":0.302877,"close":0.307365},{"date":"2010-12-14","open":0.305697,"high":0.308881,"low":0.303199,"close":0.307211},{"date":"2010-12-15","open":0.307326,"high":0.309944,"low":0.30412,"close":0.307588},{"date":"2010-12-16","open":0.306476,"high":0.309747,"low":0.301963,"close":0.308331},{"date":"2010-12-17","open":0.309665,"high":0.312019,"low":0.30682,"close":0.309979},{"date":"2010-12-20","open":0.309143,"high":0.311793,"low":0.303344,"close":0.305802},{"date":"2010-12-21","open":0.30471,"high":0.306576,"low":0.298199,"close":0.299497},{"date":"2010-12-22","open":0.299564,"high":0.299899,"low":0.292168,"close":0.296019},{"date":"2010-12-23","open":0.296668,"high":0.299682,"low":0.292292,"close":0.296548},{"date":"2010-12-27","open":0.297203,"high":0.299799,"low":0.293563,"close":0.297419},{"date":"2010-12-28","open":0.297702,"high":0.300769,"low":0.294827,"close":0.298948},{"date":"2010-12-29","open":0.297915,"high":0.302458,"low":0.296038,"close":0.301052},{"date":"2010-12-30","open":0.300651,"high":0.302158,"low":0.298024,"close":0.300584},{"date":"2010-12-31","open":0.300133,"high":0.302695,"low":0.297544,"close":0.299019},{"date":"2011-01-03","open":0.300033,"high":0.303943,"low":0.296047,"close":0.299325},{"date":"2011-01-04","open":0.300132,"high":0.306519,"low":0.29768,"close":0.304384},{"date":"2011-01-05","open":0.306826,"high":0.313257,"low":0.302944,"close":0.307771},{"date":"2011-01-06","open":0.324315,"high":0.333947,"low":0.320465,"close":0.327508},{"date":"2011-01-07","open":0.325657,"high":0.32968,"low":0.324461,"close":0.32752},{"date":"2011-01-10","open":0.323327,"high":0.327821,"low":0.321622,"close":0.324339},{"date":"2011-01-11","open":0.323964,"high":0.330304,"low":0.322238,"close":0.327958},{"date":"2011-01-12","open":0.328097,"high":0.334968,"low":0.324901,"close":0.329666},{"date":"2011-01-13","open":0.323916,"high":0.334239,"low":0.323227,"close":0.329484},{"date":"2011-01-14","open":0.328589,"high":0.333333,"low":0.326024,"close":0.33176},{"date":"2011-01-18","open":0.333394,"high":0.338588,"low":0.329958,"close":0.336445},{"date":"2011-01-19","open":0.335712,"high":0.341255,"low":0.333212,"close":0.336329},{"date":"2011-01-20","open":0.334304,"high":0.342086,"low":0.329389,"close":0.335914},{"date":"2011-01-21","open":0.335004,"high":0.336746,"low":0.327073,"close":0.333393},{"date":"2011-01-24","open":0.332134,"high":0.340565,"low":0.329401,"close":0.334767},{"date":"2011-01-25","open":0.336208,"high":0.344144,"low":0.330725,"close":0.341197},{"date":"2011-01-26","open":0.341485,"high":0.34641,"low":0.338983,"close":0.343767},{"date":"2011-01-27","open":0.345605,"high":0.351781,"low":0.340742,"close":0.349991},{"date":"2011-01-28","open":0.350848,"high":0.355629,"low":0.34168,"close":0.347746},{"date":"2011-01-31","open":0.342743,"high":0.346316,"low":0.337882,"close":0.340872},{"date":"2011-02-01","open":0.343824,"high":0.345611,"low":0.338663,"close":0.343704},{"date":"2011-02-02","open":0.343928,"high":0.352997,"low":0.339993,"close":0.348298},{"date":"2011-02-03","open":0.348021,"high":0.349878,"low":0.340088,"close":0.344802},{"date":"2011-02-04","open":0.346118,"high":0.348101,"low":0.34055,"close":0.344205},{"date":"2011-02-07","open":0.34344,"high":0.345686,"low":0.33898,"close":0.341058},{"date":"2011-02-08","open":0.341802,"high":0.344499,"low":0.335854,"close":0.339231},{"date":"2011-02-09","open":0.339674,"high":0.344884,"low":0.337911,"close":0.343756},{"date":"2011-02-10","open":0.340922,"high":0.344434,"low":0.335274,"close":0.339626},{"date":"2011-02-11","open":0.34057,"high":0.344044,"low":0.337729,"close":0.341239},{"date":"2011-02-14","open":0.339915,"high":0.344158,"low":0.336224,"close":0.340668},{"date":"2011-02-15","open":0.340735,"high":0.342927,"low":0.335426,"close":0.340141},{"date":"2011-02-16","open":0.33914,"high":0.343348,"low":0.332905,"close":0.338295},{"date":"2011-02-17","open":0.338613,"high":0.344568,"low":0.336116,"close":0.343368},{"date":"2011-02-18","open":0.345592,"high":0.357874,"low":0.344129,"close":0.355684},{"date":"2011-02-22","open":0.348079,"high":0.353149,"low":0.341063,"close":0.350304},{"date":"2011-02-23","open":0.348387,"high":0.3574,"low":0.344067,"close":0.351771},{"date":"2011-02-24","open":0.348966,"high":0.350891,"low":0.329647,"close":0.333846},{"date":"2011-02-25","open":0.33244,"high":0.336754,"low":0.325745,"close":0.32945},{"date":"2011-02-28","open":0.329828,"high":0.33596,"low":0.326821,"close":0.329781},{"date":"2011-03-01","open":0.330044,"high":0.334096,"low":0.326916,"close":0.330856},{"date":"2011-03-02","open":0.331179,"high":0.335769,"low":0.327259,"close":0.331166},{"date":"2011-03-03","open":0.333653,"high":0.339902,"low":0.330077,"close":0.332949},{"date":"2011-03-04","open":0.334162,"high":0.340136,"low":0.328381,"close":0.336108},{"date":"2011-03-07","open":0.336164,"high":0.340629,"low":0.330713,"close":0.338012},{"date":"2011-03-08","open":0.340455,"high":0.344008,"low":0.335008,"close":0.339352},{"date":"2011-03-09","open":0.339241,"high":0.345362,"low":0.335453,"close":0.340046},{"date":"2011-03-10","open":0.340554,"high":0.35195,"low":0.337335,"close":0.343041},{"date":"2011-03-11","open":0.341307,"high":0.345672,"low":0.334231,"close":0.34019},{"date":"2011-03-14","open":0.339825,"high":0.344549,"low":0.337877,"close":0.341492},{"date":"2011-03-15","open":0.342596,"high":0.348303,"low":0.335094,"close":0.3412},{"date":"2011-03-16","open":0.338659,"high":0.343533,"low":0.333595,"close":0.338137},{"date":"2011-03-17","open":0.337904,"high":0.344766,"low":0.331967,"close":0.339817},{"date":"2011-03-18","open":0.340186,"high":0.349848,"low":0.337017,"close":0.343469},{"date":"2011-03-21","open":0.338106,"high":0.343917,"low":0.337777,"close":0.341353},{"date":"2011-03-22","open":0.342157,"high":0.344568,"low":0.3381,"close":0.343168},{"date":"2011-03-23","open":0.343198,"high":0.345317,"low":0.339208,"close":0.342556},{"date":"2011-03-24","open":0.344635,"high":0.352366,"low":0.340032,"close":0.346374},{"date":"2011-03-25","open":0.346519,"high":0.351974,"low":0.344534,"close":0.349349},{"date":"2011-03-28","open":0.347618,"high":0.354251,"low":0.345281,"close":0.35116},{"date":"2011-03-29","open":0.349798,"high":0.356109,"low":0.349235,"close":0.354353},{"date":"2011-03-30","open":0.354525,"high":0.357099,"low":0.344855,"close":0.347195},{"date":"2011-03-31","open":0.347114,"high":0.350412,"low":0.34421,"close":0.346931},{"date":"2011-04-01","open":0.347913,"high":0.349,"low":0.34223,"close":0.345115},{"date":"2011-04-04","open":0.345347,"high":0.353899,"low":0.343225,"close":0.350579},{"date":"2011-04-05","open":0.352457,"high":0.355667,"low":0.343573,"close":0.346472},{"date":"2011-04-06","open":0.343976,"high":0.349488,"low":0.343438,"close":0.346546},{"date":"2011-04-07","open":0.348911,"high":0.357935,"low":0.346951,"close":0.356106},{"date":"2011-04-08","open":0.357692,"high":0.360896,"low":0.348958,"close":0.353523},{"date":"2011-04-11","open":0.353523,"high":0.358245,"low":0.351015,"close":0.357491},{"date":"2011-04-12","open":0.357274,"high":0.364747,"low":0.347173,"close":0.353688},{"date":"2011-04-13","open":0.355287,"high":0.360738,"low":0.352232,"close":0.356957},{"date":"2011-04-14","open":0.356814,"high":0.36,"low":0.352824,"close":0.356457},{"date":"2011-04-15","open":0.355861,"high":0.357714,"low":0.350908,"close":0.355295},{"date":"2011-04-18","open":0.354225,"high":0.360121,"low":0.350348,"close":0.353491},{"date":"2011-04-19","open":0.353164,"high":0.360291,"low":0.351959,"close":0.356885},{"date":"2011-04-20","open":0.356546,"high":0.359816,"low":0.352038,"close":0.357642},{"date":"2011-04-21","open":0.358084,"high":0.361044,"low":0.355135,"close":0.357916},{"date":"2011-04-25","open":0.358332,"high":0.361487,"low":0.355084,"close":0.359394},{"date":"2011-04-26","open":0.359596,"high":0.365253,"low":0.354845,"close":0.360481},{"date":"2011-04-27","open":0.359488,"high":0.365022,"low":0.353683,"close":0.358569},{"date":"2011-04-28","open":0.358416,"high":0.364525,"low":0.355752,"close":0.363003},{"date":"2011-04-29","open":0.364477,"high":0.375153,"low":0.363874,"close":0.37332},{"date":"2011-05-02","open":0.372112,"high":0.378323,"low":0.368378,"close":0.376025},{"date":"2011-05-03","open":0.377002,"high":0.38322,"low":0.371301,"close":0.376042},{"date":"2011-05-04","open":0.374644,"high":0.38193,"low":0.371792,"close":0.375203},{"date":"2011-05-05","open":0.374873,"high":0.378937,"low":0.359458,"close":0.36472},{"date":"2011-05-06","open":0.362795,"high":0.367169,"low":0.359685,"close":0.363096},{"date":"2011-05-09","open":0.362988,"high":0.370408,"low":0.361205,"close":0.3674},{"date":"2011-05-10","open":0.364249,"high":0.368683,"low":0.362972,"close":0.366753},{"date":"2011-05-11","open":0.361685,"high":0.366983,"low":0.358119,"close":0.361937},{"date":"2011-05-12","open":0.361477,"high":0.367641,"low":0.35233,"close":0.358771},{"date":"2011-05-13","open":0.358327,"high":0.364559,"low":0.353991,"close":0.360443},{"date":"2011-05-16","open":0.361192,"high":0.374602,"low":0.359868,"close":0.371275},{"date":"2011-05-17","open":0.367679,"high":0.373111,"low":0.362045,"close":0.364514},{"date":"2011-05-18","open":0.359712,"high":0.379303,"low":0.355314,"close":0.368094},{"date":"2011-05-19","open":0.369086,"high":0.377393,"low":0.36416,"close":0.367668},{"date":"2011-05-20","open":0.370252,"high":0.375253,"low":0.367066,"close":0.3709},{"date":"2011-05-23","open":0.371278,"high":0.375101,"low":0.367851,"close":0.371844},{"date":"2011-05-24","open":0.371844,"high":0.375484,"low":0.365462,"close":0.370837},{"date":"2011-05-25","open":0.371103,"high":0.372497,"low":0.364977,"close":0.368517},{"date":"2011-05-26","open":0.369813,"high":0.372117,"low":0.36448,"close":0.368549},{"date":"2011-05-27","open":0.370183,"high":0.372716,"low":0.366989,"close":0.369253},{"date":"2011-05-31","open":0.36875,"high":0.373428,"low":0.367089,"close":0.371694},{"date":"2011-06-01","open":0.369482,"high":0.378941,"low":0.364296,"close":0.372735},{"date":"2011-06-02","open":0.370819,"high":0.378667,"low":0.363264,"close":0.372263},{"date":"2011-06-03","open":0.371956,"high":0.379252,"low":0.368564,"close":0.377426},{"date":"2011-06-06","open":0.379332,"high":0.384501,"low":0.374816,"close":0.378378},{"date":"2011-06-07","open":0.378845,"high":0.385106,"low":0.373645,"close":0.381215},{"date":"2011-06-08","open":0.379728,"high":0.386285,"low":0.378373,"close":0.381989},{"date":"2011-06-09","open":0.381145,"high":0.387983,"low":0.376211,"close":0.378923},{"date":"2011-06-10","open":0.379508,"high":0.385939,"low":0.372507,"close":0.376231},{"date":"2011-06-13","open":0.377488,"high":0.384615,"low":0.374013,"close":0.377773},{"date":"2011-06-14","open":0.376496,"high":0.379355,"low":0.370394,"close":0.373018},{"date":"2011-06-15","open":0.373166,"high":0.377744,"low":0.366766,"close":0.373368},{"date":"2011-06-16","open":0.374679,"high":0.381838,"low":0.370449,"close":0.379117},{"date":"2011-06-17","open":0.378396,"high":0.382018,"low":0.372541,"close":0.378466},{"date":"2011-06-20","open":0.377931,"high":0.384267,"low":0.371223,"close":0.374259},{"date":"2011-06-21","open":0.373812,"high":0.37667,"low":0.367936,"close":0.372483},{"date":"2011-06-22","open":0.373891,"high":0.380056,"low":0.370191,"close":0.377403},{"date":"2011-06-23","open":0.38176,"high":0.385361,"low":0.36852,"close":0.372874},{"date":"2011-06-24","open":0.373028,"high":0.384499,"low":0.366366,"close":0.377077},{"date":"2011-06-27","open":0.379708,"high":0.385323,"low":0.374302,"close":0.375161},{"date":"2011-06-28","open":0.374064,"high":0.376721,"low":0.367364,"close":0.375027},{"date":"2011-06-29","open":0.373589,"high":0.378657,"low":0.371441,"close":0.377501},{"date":"2011-06-30","open":0.376045,"high":0.380911,"low":0.373481,"close":0.377531},{"date":"2011-07-01","open":0.376833,"high":0.381725,"low":0.368355,"close":0.372209},{"date":"2011-07-05","open":0.370726,"high":0.376185,"low":0.367742,"close":0.374343},{"date":"2011-07-06","open":0.374317,"high":0.37789,"low":0.365184,"close":0.369736},{"date":"2011-07-07","open":0.351226,"high":0.355932,"low":0.346442,"close":0.351461},{"date":"2011-07-08","open":0.35451,"high":0.355936,"low":0.348367,"close":0.352562},{"date":"2011-07-11","open":0.353986,"high":0.356959,"low":0.349609,"close":0.354311},{"date":"2011-07-12","open":0.353695,"high":0.357438,"low":0.348232,"close":0.352964},{"date":"2011-07-13","open":0.351473,"high":0.356383,"low":0.349834,"close":0.354318},{"date":"2011-07-14","open":0.350974,"high":0.353127,"low":0.348141,"close":0.352038},{"date":"2011-07-15","open":0.351659,"high":0.357015,"low":0.348592,"close":0.349971},{"date":"2011-07-18","open":0.349637,"high":0.354518,"low":0.347647,"close":0.351255},{"date":"2011-07-19","open":0.34902,"high":0.35397,"low":0.346251,"close":0.350682},{"date":"2011-07-20","open":0.349611,"high":0.354064,"low":0.347058,"close":0.352433},{"date":"2011-07-21","open":0.351631,"high":0.356333,"low":0.345577,"close":0.351054},{"date":"2011-07-22","open":0.351091,"high":0.355209,"low":0.348497,"close":0.350704},{"date":"2011-07-25","open":0.350457,"high":0.355072,"low":0.348991,"close":0.351779},{"date":"2011-07-26","open":0.351141,"high":0.358307,"low":0.34742,"close":0.352895},{"date":"2011-07-27","open":0.352813,"high":0.356617,"low":0.348956,"close":0.352532},{"date":"2011-07-28","open":0.352929,"high":0.354871,"low":0.346478,"close":0.350188},{"date":"2011-07-29","open":0.346192,"high":0.351378,"low":0.338607,"close":0.341231},{"date":"2011-08-01","open":0.340623,"high":0.351163,"low":0.335913,"close":0.343249},{"date":"2011-08-02","open":0.344752,"high":0.358063,"low":0.33891,"close":0.351992},{"date":"2011-08-03","open":0.351539,"high":0.357216,"low":0.341023,"close":0.343518},{"date":"2011-08-04","open":0.342673,"high":0.356394,"low":0.334804,"close":0.349299},{"date":"2011-08-05","open":0.348779,"high":0.358774,"low":0.338314,"close":0.348407},{"date":"2011-08-08","open":0.355672,"high":0.377871,"low":0.337835,"close":0.351206},{"date":"2011-08-09","open":0.350821,"high":0.364633,"low":0.33102,"close":0.346067},{"date":"2011-08-10","open":0.345421,"high":0.358078,"low":0.332645,"close":0.34561},{"date":"2011-08-11","open":0.346236,"high":0.359205,"low":0.339662,"close":0.350751},{"date":"2011-08-12","open":0.348425,"high":0.357188,"low":0.336129,"close":0.341997},{"date":"2011-08-15","open":0.341619,"high":0.349017,"low":0.337233,"close":0.344073},{"date":"2011-08-16","open":0.356475,"high":0.363542,"low":0.342995,"close":0.350618},{"date":"2011-08-17","open":0.331347,"high":0.347314,"low":0.326253,"close":0.339862},{"date":"2011-08-18","open":0.340065,"high":0.35383,"low":0.329858,"close":0.340837},{"date":"2011-08-19","open":0.342994,"high":0.353296,"low":0.337065,"close":0.349159},{"date":"2011-08-22","open":0.343867,"high":0.359337,"low":0.342406,"close":0.347652},{"date":"2011-08-23","open":0.347453,"high":0.355511,"low":0.342868,"close":0.350385},{"date":"2011-08-24","open":0.349348,"high":0.354428,"low":0.342213,"close":0.348824},{"date":"2011-08-25","open":0.349097,"high":0.355746,"low":0.341654,"close":0.349304},{"date":"2011-08-26","open":0.351368,"high":0.358224,"low":0.338546,"close":0.346842},{"date":"2011-08-29","open":0.345029,"high":0.350798,"low":0.343774,"close":0.345345},{"date":"2011-08-30","open":0.344612,"high":0.350554,"low":0.339949,"close":0.345565},{"date":"2011-08-31","open":0.344915,"high":0.347461,"low":0.338846,"close":0.343139},{"date":"2011-09-01","open":0.339785,"high":0.351309,"low":0.335949,"close":0.343713},{"date":"2011-09-02","open":0.343997,"high":0.353048,"low":0.342022,"close":0.348823},{"date":"2011-09-06","open":0.351856,"high":0.356907,"low":0.34325,"close":0.34921},{"date":"2011-09-07","open":0.346653,"high":0.353155,"low":0.341637,"close":0.345393},{"date":"2011-09-08","open":0.345679,"high":0.352305,"low":0.337483,"close":0.343941},{"date":"2011-09-09","open":0.34421,"high":0.351242,"low":0.337886,"close":0.342263},{"date":"2011-09-12","open":0.342909,"high":0.352078,"low":0.336445,"close":0.344642},{"date":"2011-09-13","open":0.344236,"high":0.346996,"low":0.334247,"close":0.337586},{"date":"2011-09-14","open":0.335997,"high":0.345437,"low":0.331725,"close":0.339314},{"date":"2011-09-15","open":0.33649,"high":0.342734,"low":0.333719,"close":0.338491},{"date":"2011-09-16","open":0.338337,"high":0.341426,"low":0.328151,"close":0.33327},{"date":"2011-09-19","open":0.334938,"high":0.338414,"low":0.327482,"close":0.331312},{"date":"2011-09-20","open":0.330372,"high":0.337543,"low":0.32731,"close":0.333397},{"date":"2011-09-21","open":0.335319,"high":0.340984,"low":0.323068,"close":0.332685},{"date":"2011-09-22","open":0.336054,"high":0.351296,"low":0.324366,"close":0.341136},{"date":"2011-09-23","open":0.340942,"high":0.348084,"low":0.335749,"close":0.344526},{"date":"2011-09-26","open":0.342892,"high":0.349939,"low":0.333465,"close":0.341367},{"date":"2011-09-27","open":0.34009,"high":0.350298,"low":0.33372,"close":0.343843},{"date":"2011-09-28","open":0.344506,"high":0.350522,"low":0.333333,"close":0.342068},{"date":"2011-09-29","open":0.339426,"high":0.354289,"low":0.335754,"close":0.344615},{"date":"2011-09-30","open":0.347407,"high":0.357682,"low":0.34556,"close":0.352773},{"date":"2011-10-03","open":0.355177,"high":0.369115,"low":0.35122,"close":0.362343},{"date":"2011-10-04","open":0.362243,"high":0.370853,"low":0.347396,"close":0.356378},{"date":"2011-10-05","open":0.353806,"high":0.361728,"low":0.348646,"close":0.352693},{"date":"2011-10-06","open":0.342623,"high":0.345686,"low":0.332697,"close":0.338663},{"date":"2011-10-07","open":0.339084,"high":0.353137,"low":0.336772,"close":0.347168},{"date":"2011-10-10","open":0.346841,"high":0.354745,"low":0.342629,"close":0.34714},{"date":"2011-10-11","open":0.349407,"high":0.352238,"low":0.340854,"close":0.343697},{"date":"2011-10-12","open":0.346161,"high":0.356466,"low":0.342041,"close":0.348815},{"date":"2011-10-13","open":0.350191,"high":0.352784,"low":0.343891,"close":0.34781},{"date":"2011-10-14","open":0.34767,"high":0.351722,"low":0.341523,"close":0.349197},{"date":"2011-10-17","open":0.346753,"high":0.351387,"low":0.341353,"close":0.34518},{"date":"2011-10-18","open":0.346125,"high":0.355881,"low":0.338333,"close":0.347315},{"date":"2011-10-19","open":0.346714,"high":0.353771,"low":0.34408,"close":0.35198},{"date":"2011-10-20","open":0.351341,"high":0.358141,"low":0.347083,"close":0.349842},{"date":"2011-10-21","open":0.349344,"high":0.355432,"low":0.345471,"close":0.347182},{"date":"2011-10-24","open":0.348465,"high":0.349201,"low":0.341972,"close":0.345943},{"date":"2011-10-25","open":0.346288,"high":0.351866,"low":0.343352,"close":0.347426},{"date":"2011-10-26","open":0.346883,"high":0.353909,"low":0.340184,"close":0.346691},{"date":"2011-10-27","open":0.344415,"high":0.352169,"low":0.341964,"close":0.346832},{"date":"2011-10-28","open":0.348707,"high":0.352007,"low":0.341854,"close":0.344859},{"date":"2011-10-31","open":0.344601,"high":0.350459,"low":0.340433,"close":0.345388},{"date":"2011-11-01","open":0.349549,"high":0.366189,"low":0.348152,"close":0.356206},{"date":"2011-11-02","open":0.354772,"high":0.361396,"low":0.348107,"close":0.358088},{"date":"2011-11-03","open":0.368034,"high":0.375196,"low":0.358405,"close":0.366386},{"date":"2011-11-04","open":0.36547,"high":0.372812,"low":0.362369,"close":0.367453},{"date":"2011-11-07","open":0.365532,"high":0.371039,"low":0.35975,"close":0.365512},{"date":"2011-11-08","open":0.364906,"high":0.378368,"low":0.362815,"close":0.372667},{"date":"2011-11-09","open":0.374544,"high":0.381137,"low":0.366692,"close":0.374347},{"date":"2011-11-10","open":0.372914,"high":0.378274,"low":0.366679,"close":0.374348},{"date":"2011-11-11","open":0.375,"high":0.379954,"low":0.366271,"close":0.371773},{"date":"2011-11-14","open":0.373333,"high":0.37598,"low":0.366843,"close":0.37284},{"date":"2011-11-15","open":0.36779,"high":0.368993,"low":0.356169,"close":0.360098},{"date":"2011-11-16","open":0.347898,"high":0.362157,"low":0.343335,"close":0.356819},{"date":"2011-11-17","open":0.353062,"high":0.365414,"low":0.348837,"close":0.359233},{"date":"2011-11-18","open":0.35997,"high":0.366284,"low":0.354566,"close":0.36},{"date":"2011-11-21","open":0.364649,"high":0.370012,"low":0.356006,"close":0.359536},{"date":"2011-11-22","open":0.358774,"high":0.363151,"low":0.355216,"close":0.359651},{"date":"2011-11-23","open":0.361755,"high":0.368717,"low":0.359441,"close":0.366389},{"date":"2011-11-25","open":0.365854,"high":0.373169,"low":0.364372,"close":0.37024},{"date":"2011-11-28","open":0.365961,"high":0.376436,"low":0.361492,"close":0.369553},{"date":"2011-11-29","open":0.367712,"high":0.376186,"low":0.362481,"close":0.371172},{"date":"2011-11-30","open":0.368372,"high":0.379071,"low":0.36507,"close":0.372486},{"date":"2011-12-01","open":0.370476,"high":0.379304,"low":0.366422,"close":0.374688},{"date":"2011-12-02","open":0.375048,"high":0.375621,"low":0.362699,"close":0.366112},{"date":"2011-12-05","open":0.365038,"high":0.368829,"low":0.361511,"close":0.364779},{"date":"2011-12-06","open":0.365886,"high":0.370922,"low":0.361292,"close":0.365076},{"date":"2011-12-07","open":0.362535,"high":0.368785,"low":0.358369,"close":0.359845},{"date":"2011-12-08","open":0.361441,"high":0.365886,"low":0.355249,"close":0.361511},{"date":"2011-12-09","open":0.360946,"high":0.365922,"low":0.355473,"close":0.363364},{"date":"2011-12-12","open":0.361101,"high":0.367409,"low":0.358874,"close":0.362072},{"date":"2011-12-13","open":0.362175,"high":0.369772,"low":0.356823,"close":0.363568},{"date":"2011-12-14","open":0.366127,"high":0.370718,"low":0.362931,"close":0.366235},{"date":"2011-12-15","open":0.364599,"high":0.374423,"low":0.363705,"close":0.371039},{"date":"2011-12-16","open":0.370589,"high":0.376448,"low":0.368201,"close":0.372031},{"date":"2011-12-19","open":0.372436,"high":0.380507,"low":0.366133,"close":0.374417},{"date":"2011-12-20","open":0.374447,"high":0.386466,"low":0.372911,"close":0.381035},{"date":"2011-12-21","open":0.381699,"high":0.38554,"low":0.378576,"close":0.382831},{"date":"2011-12-22","open":0.382905,"high":0.388226,"low":0.378316,"close":0.384825},{"date":"2011-12-23","open":0.383809,"high":0.391313,"low":0.38109,"close":0.386847},{"date":"2011-12-27","open":0.388112,"high":0.389289,"low":0.380889,"close":0.382652},{"date":"2011-12-28","open":0.381682,"high":0.38676,"low":0.379824,"close":0.385032},{"date":"2011-12-29","open":0.383622,"high":0.388274,"low":0.379873,"close":0.386997},{"date":"2011-12-30","open":0.385775,"high":0.390082,"low":0.384615,"close":0.388911},{"date":"2012-01-03","open":0.385238,"high":0.400827,"low":0.384512,"close":0.393388},{"date":"2012-01-04","open":0.393144,"high":0.406054,"low":0.386883,"close":0.398},{"date":"2012-01-05","open":0.412083,"high":0.420529,"low":0.398934,"close":0.408369},{"date":"2012-01-06","open":0.405859,"high":0.408622,"low":0.395884,"close":0.401839},{"date":"2012-01-09","open":0.401469,"high":0.411143,"low":0.400653,"close":0.406218},{"date":"2012-01-10","open":0.406109,"high":0.410056,"low":0.402374,"close":0.403361},{"date":"2012-01-11","open":0.405561,"high":0.408988,"low":0.400815,"close":0.403834},{"date":"2012-01-12","open":0.401572,"high":0.407664,"low":0.396317,"close":0.398113},{"date":"2012-01-13","open":0.397382,"high":0.401576,"low":0.391677,"close":0.398434},{"date":"2012-01-17","open":0.39976,"high":0.404685,"low":0.395692,"close":0.39996},{"date":"2012-01-18","open":0.406486,"high":0.410546,"low":0.398397,"close":0.401043},{"date":"2012-01-19","open":0.4,"high":0.408394,"low":0.391356,"close":0.396857},{"date":"2012-01-20","open":0.396204,"high":0.408727,"low":0.395617,"close":0.405422},{"date":"2012-01-23","open":0.404026,"high":0.40717,"low":0.398459,"close":0.404786},{"date":"2012-01-24","open":0.404272,"high":0.413565,"low":0.399015,"close":0.403153},{"date":"2012-01-25","open":0.401773,"high":0.406974,"low":0.396996,"close":0.400665},{"date":"2012-01-26","open":0.402187,"high":0.410068,"low":0.395009,"close":0.402376},{"date":"2012-01-27","open":0.40218,"high":0.408135,"low":0.397322,"close":0.404396},{"date":"2012-01-30","open":0.404089,"high":0.410854,"low":0.398258,"close":0.405921},{"date":"2012-01-31","open":0.405176,"high":0.40779,"low":0.395108,"close":0.40248},{"date":"2012-02-01","open":0.402265,"high":0.409332,"low":0.39969,"close":0.403151},{"date":"2012-02-02","open":0.394837,"high":0.40388,"low":0.389677,"close":0.397115},{"date":"2012-02-03","open":0.397208,"high":0.399808,"low":0.390323,"close":0.396624},{"date":"2012-02-06","open":0.396767,"high":0.398842,"low":0.392857,"close":0.39635},{"date":"2012-02-07","open":0.395685,"high":0.397495,"low":0.39094,"close":0.392292},{"date":"2012-02-08","open":0.393893,"high":0.395901,"low":0.388023,"close":0.390717},{"date":"2012-02-09","open":0.390082,"high":0.395798,"low":0.388899,"close":0.391841},{"date":"2012-02-10","open":0.392666,"high":0.39677,"low":0.39016,"close":0.393477},{"date":"2012-02-13","open":0.393714,"high":0.397045,"low":0.391329,"close":0.39343},{"date":"2012-02-14","open":0.395706,"high":0.398579,"low":0.392008,"close":0.396786},{"date":"2012-02-15","open":0.39736,"high":0.403999,"low":0.391719,"close":0.397414},{"date":"2012-02-16","open":0.396648,"high":0.400502,"low":0.394893,"close":0.398228},{"date":"2012-02-17","open":0.397588,"high":0.40023,"low":0.391577,"close":0.395707},{"date":"2012-02-21","open":0.380943,"high":0.385586,"low":0.373942,"close":0.381043},{"date":"2012-02-22","open":0.37807,"high":0.382201,"low":0.366134,"close":0.368699},{"date":"2012-02-23","open":0.36532,"high":0.373123,"low":0.353885,"close":0.357982},{"date":"2012-02-24","open":0.357364,"high":0.359758,"low":0.351605,"close":0.354944},{"date":"2012-02-27","open":0.356856,"high":0.357808,"low":0.350532,"close":0.352378},{"date":"2012-02-28","open":0.352388,"high":0.356949,"low":0.346764,"close":0.350652},{"date":"2012-02-29","open":0.350304,"high":0.353984,"low":0.343816,"close":0.347328},{"date":"2012-03-01","open":0.349708,"high":0.352491,"low":0.343525,"close":0.34549},{"date":"2012-03-02","open":0.347411,"high":0.350603,"low":0.344464,"close":0.347588},{"date":"2012-03-05","open":0.3465,"high":0.353885,"low":0.344355,"close":0.349206},{"date":"2012-03-06","open":0.349929,"high":0.351746,"low":0.345387,"close":0.347849},{"date":"2012-03-07","open":0.348488,"high":0.354604,"low":0.347565,"close":0.352225},{"date":"2012-03-08","open":0.351232,"high":0.352319,"low":0.345356,"close":0.348069},{"date":"2012-03-09","open":0.347629,"high":0.350262,"low":0.344983,"close":0.347201},{"date":"2012-03-12","open":0.347239,"high":0.35182,"low":0.34481,"close":0.348913},{"date":"2012-03-13","open":0.349389,"high":0.352249,"low":0.344492,"close":0.34764},{"date":"2012-03-14","open":0.346252,"high":0.349032,"low":0.344106,"close":0.34744},{"date":"2012-03-15","open":0.347068,"high":0.351221,"low":0.344265,"close":0.347404},{"date":"2012-03-16","open":0.348011,"high":0.352607,"low":0.343681,"close":0.347201},{"date":"2012-03-19","open":0.345897,"high":0.350917,"low":0.344444,"close":0.346925},{"date":"2012-03-20","open":0.347503,"high":0.352012,"low":0.344887,"close":0.348216},{"date":"2012-03-21","open":0.346458,"high":0.351755,"low":0.344462,"close":0.350703},{"date":"2012-03-22","open":0.348975,"high":0.353208,"low":0.346565,"close":0.349042},{"date":"2012-03-23","open":0.348456,"high":0.351961,"low":0.344863,"close":0.347998},{"date":"2012-03-26","open":0.34808,"high":0.351263,"low":0.343511,"close":0.346585},{"date":"2012-03-27","open":0.348144,"high":0.352294,"low":0.345683,"close":0.349888},{"date":"2012-03-28","open":0.348317,"high":0.353093,"low":0.345984,"close":0.350757},{"date":"2012-03-29","open":0.349793,"high":0.353391,"low":0.348208,"close":0.349603},{"date":"2012-03-30","open":0.350491,"high":0.352384,"low":0.347061,"close":0.350094},{"date":"2012-04-02","open":0.348929,"high":0.353509,"low":0.347648,"close":0.350832},{"date":"2012-04-03","open":0.349691,"high":0.355691,"low":0.343659,"close":0.349343},{"date":"2012-04-04","open":0.350591,"high":0.354324,"low":0.345179,"close":0.347458},{"date":"2012-04-05","open":0.345915,"high":0.350667,"low":0.341697,"close":0.350312},{"date":"2012-04-09","open":0.353283,"high":0.354424,"low":0.34714,"close":0.348401},{"date":"2012-04-10","open":0.34952,"high":0.358121,"low":0.34606,"close":0.354255},{"date":"2012-04-11","open":0.354123,"high":0.354123,"low":0.347363,"close":0.348427},{"date":"2012-04-12","open":0.348792,"high":0.351806,"low":0.342359,"close":0.346107},{"date":"2012-04-13","open":0.345901,"high":0.349652,"low":0.343093,"close":0.346857},{"date":"2012-04-16","open":0.347176,"high":0.354743,"low":0.346107,"close":0.351803},{"date":"2012-04-17","open":0.354261,"high":0.359693,"low":0.35231,"close":0.357986},{"date":"2012-04-18","open":0.356683,"high":0.361813,"low":0.356126,"close":0.360579},{"date":"2012-04-19","open":0.35913,"high":0.364984,"low":0.355791,"close":0.362388},{"date":"2012-04-20","open":0.361321,"high":0.367243,"low":0.358076,"close":0.363478},{"date":"2012-04-23","open":0.345965,"high":0.357232,"low":0.345486,"close":0.350459},{"date":"2012-04-24","open":0.347528,"high":0.350647,"low":0.336722,"close":0.339503},{"date":"2012-04-25","open":0.338656,"high":0.34423,"low":0.332751,"close":0.336442},{"date":"2012-04-26","open":0.337553,"high":0.348768,"low":0.332294,"close":0.341799},{"date":"2012-04-27","open":0.342297,"high":0.345838,"low":0.33521,"close":0.337796},{"date":"2012-04-30","open":0.337754,"high":0.342032,"low":0.334878,"close":0.338971},{"date":"2012-05-01","open":0.342215,"high":0.345817,"low":0.333847,"close":0.339424},{"date":"2012-05-02","open":0.339965,"high":0.346964,"low":0.33822,"close":0.339255},{"date":"2012-05-03","open":0.342952,"high":0.351068,"low":0.339806,"close":0.347657},{"date":"2012-05-04","open":0.349546,"high":0.355367,"low":0.346686,"close":0.351662},{"date":"2012-05-07","open":0.350449,"high":0.355552,"low":0.347578,"close":0.353838},{"date":"2012-05-08","open":0.355031,"high":0.360146,"low":0.350871,"close":0.354275},{"date":"2012-05-09","open":0.352569,"high":0.358895,"low":0.349029,"close":0.356006},{"date":"2012-05-10","open":0.355436,"high":0.361536,"low":0.35349,"close":0.356717},{"date":"2012-05-11","open":0.356897,"high":0.360733,"low":0.349314,"close":0.357388},{"date":"2012-05-14","open":0.358769,"high":0.362028,"low":0.353619,"close":0.358521},{"date":"2012-05-15","open":0.35825,"high":0.362443,"low":0.354054,"close":0.359114},{"date":"2012-05-16","open":0.355174,"high":0.360784,"low":0.349336,"close":0.356652},{"date":"2012-05-17","open":0.370002,"high":0.380944,"low":0.367862,"close":0.375114},{"date":"2012-05-18","open":0.374433,"high":0.380259,"low":0.367679,"close":0.375225},{"date":"2012-05-21","open":0.375068,"high":0.382851,"low":0.370417,"close":0.376321},{"date":"2012-05-22","open":0.375738,"high":0.38201,"low":0.368541,"close":0.374801},{"date":"2012-05-23","open":0.375711,"high":0.385413,"low":0.370891,"close":0.379183},{"date":"2012-05-24","open":0.379353,"high":0.383583,"low":0.374455,"close":0.378865},{"date":"2012-05-25","open":0.376458,"high":0.381844,"low":0.374285,"close":0.37782},{"date":"2012-05-29","open":0.376511,"high":0.381948,"low":0.373732,"close":0.37657},{"date":"2012-05-30","open":0.377163,"high":0.385614,"low":0.376556,"close":0.377401},{"date":"2012-05-31","open":0.37457,"high":0.384163,"low":0.372733,"close":0.378864},{"date":"2012-06-01","open":0.38116,"high":0.38628,"low":0.377762,"close":0.381993},{"date":"2012-06-04","open":0.383688,"high":0.386735,"low":0.377163,"close":0.382143},{"date":"2012-06-05","open":0.384859,"high":0.385913,"low":0.379238,"close":0.380844},{"date":"2012-06-06","open":0.379622,"high":0.384038,"low":0.377509,"close":0.382261},{"date":"2012-06-07","open":0.379828,"high":0.384669,"low":0.378103,"close":0.383112},{"date":"2012-06-08","open":0.385395,"high":0.397275,"low":0.371814,"close":0.384122},{"date":"2012-06-11","open":0.384097,"high":0.38959,"low":0.37862,"close":0.383475},{"date":"2012-06-12","open":0.384327,"high":0.390539,"low":0.380815,"close":0.388067},{"date":"2012-06-13","open":0.387047,"high":0.39059,"low":0.380563,"close":0.385185},{"date":"2012-06-14","open":0.384232,"high":0.388717,"low":0.379498,"close":0.38497},{"date":"2012-06-15","open":0.384929,"high":0.389662,"low":0.381864,"close":0.385983},{"date":"2012-06-18","open":0.385763,"high":0.394386,"low":0.382313,"close":0.388404},{"date":"2012-06-19","open":0.387438,"high":0.391297,"low":0.384301,"close":0.385009},{"date":"2012-06-20","open":0.385152,"high":0.393355,"low":0.383727,"close":0.390427},{"date":"2012-06-21","open":0.389458,"high":0.399267,"low":0.384458,"close":0.393206},{"date":"2012-06-22","open":0.394097,"high":0.396312,"low":0.387342,"close":0.38968},{"date":"2012-06-25","open":0.390461,"high":0.399789,"low":0.388696,"close":0.397169},{"date":"2012-06-26","open":0.398708,"high":0.401293,"low":0.393123,"close":0.396668},{"date":"2012-06-27","open":0.397842,"high":0.40105,"low":0.394349,"close":0.397151},{"date":"2012-06-28","open":0.394976,"high":0.400211,"low":0.390896,"close":0.396276},{"date":"2012-06-29","open":0.397166,"high":0.408221,"low":0.392275,"close":0.399381},{"date":"2012-07-02","open":0.397669,"high":0.4036,"low":0.394219,"close":0.396774},{"date":"2012-07-03","open":0.400207,"high":0.411477,"low":0.39807,"close":0.4081},{"date":"2012-07-05","open":0.408782,"high":0.419224,"low":0.402332,"close":0.414523},{"date":"2012-07-06","open":0.415141,"high":0.419503,"low":0.405155,"close":0.409678},{"date":"2012-07-09","open":0.407655,"high":0.415639,"low":0.406073,"close":0.41213},{"date":"2012-07-10","open":0.411462,"high":0.416925,"low":0.401412,"close":0.405875},{"date":"2012-07-11","open":0.404987,"high":0.408146,"low":0.399099,"close":0.40291},{"date":"2012-07-12","open":0.40248,"high":0.40847,"low":0.39648,"close":0.402472},{"date":"2012-07-13","open":0.402708,"high":0.408946,"low":0.388028,"close":0.393705},{"date":"2012-07-16","open":0.393812,"high":0.396908,"low":0.389032,"close":0.39561},{"date":"2012-07-17","open":0.400461,"high":0.401747,"low":0.392508,"close":0.397813},{"date":"2012-07-18","open":0.397709,"high":0.402333,"low":0.393762,"close":0.395504},{"date":"2012-07-19","open":0.394604,"high":0.400429,"low":0.380218,"close":0.389224},{"date":"2012-07-20","open":0.38998,"high":0.396066,"low":0.385877,"close":0.392374},{"date":"2012-07-23","open":0.392728,"high":0.39834,"low":0.39024,"close":0.396261},{"date":"2012-07-24","open":0.394746,"high":0.400199,"low":0.39139,"close":0.397192},{"date":"2012-07-25","open":0.396674,"high":0.4025,"low":0.393561,"close":0.398111},{"date":"2012-07-26","open":0.396239,"high":0.406096,"low":0.394754,"close":0.402227},{"date":"2012-07-27","open":0.401796,"high":0.40722,"low":0.397544,"close":0.403771},{"date":"2012-07-30","open":0.404432,"high":0.409202,"low":0.399292,"close":0.402805},{"date":"2012-07-31","open":0.408659,"high":0.4165,"low":0.405326,"close":0.409068},{"date":"2012-08-01","open":0.409001,"high":0.414671,"low":0.401213,"close":0.404817},{"date":"2012-08-02","open":0.399967,"high":0.408258,"low":0.391465,"close":0.398257},{"date":"2012-08-03","open":0.399007,"high":0.402675,"low":0.393732,"close":0.398493},{"date":"2012-08-06","open":0.399201,"high":0.400224,"low":0.393641,"close":0.396858},{"date":"2012-08-07","open":0.396229,"high":0.398813,"low":0.391989,"close":0.393678},{"date":"2012-08-08","open":0.393303,"high":0.399293,"low":0.388571,"close":0.393549},{"date":"2012-08-09","open":0.393328,"high":0.397376,"low":0.390503,"close":0.392726},{"date":"2012-08-10","open":0.392288,"high":0.396762,"low":0.389251,"close":0.390834},{"date":"2012-08-13","open":0.39077,"high":0.394665,"low":0.389492,"close":0.391457},{"date":"2012-08-14","open":0.392316,"high":0.395211,"low":0.386324,"close":0.38924},{"date":"2012-08-15","open":0.382787,"high":0.387399,"low":0.378674,"close":0.384806},{"date":"2012-08-16","open":0.375388,"high":0.38105,"low":0.370778,"close":0.37631},{"date":"2012-08-17","open":0.37707,"high":0.380078,"low":0.373344,"close":0.374181},{"date":"2012-08-20","open":0.375,"high":0.380577,"low":0.372641,"close":0.378693},{"date":"2012-08-21","open":0.377211,"high":0.378493,"low":0.370123,"close":0.371277},{"date":"2012-08-22","open":0.370809,"high":0.377463,"low":0.369542,"close":0.375628},{"date":"2012-08-23","open":0.37685,"high":0.382456,"low":0.374214,"close":0.378632},{"date":"2012-08-24","open":0.377778,"high":0.382185,"low":0.372727,"close":0.377453},{"date":"2012-08-27","open":0.377945,"high":0.383618,"low":0.377198,"close":0.381471},{"date":"2012-08-28","open":0.379316,"high":0.382878,"low":0.372868,"close":0.378311},{"date":"2012-08-29","open":0.379013,"high":0.381804,"low":0.374264,"close":0.377529},{"date":"2012-08-30","open":0.376399,"high":0.379084,"low":0.372522,"close":0.375312},{"date":"2012-08-31","open":0.375019,"high":0.379844,"low":0.373664,"close":0.377594},{"date":"2012-09-04","open":0.379063,"high":0.386706,"low":0.37732,"close":0.383772},{"date":"2012-09-05","open":0.384988,"high":0.388128,"low":0.380938,"close":0.384748},{"date":"2012-09-06","open":0.385012,"high":0.390603,"low":0.379433,"close":0.384521},{"date":"2012-09-07","open":0.383904,"high":0.390324,"low":0.377097,"close":0.384531},{"date":"2012-09-10","open":0.383287,"high":0.385913,"low":0.377329,"close":0.378086},{"date":"2012-09-11","open":0.380517,"high":0.386028,"low":0.379273,"close":0.382909},{"date":"2012-09-12","open":0.382791,"high":0.386403,"low":0.379087,"close":0.383504},{"date":"2012-09-13","open":0.383837,"high":0.390647,"low":0.378648,"close":0.385029},{"date":"2012-09-14","open":0.383315,"high":0.38844,"low":0.380243,"close":0.383949},{"date":"2012-09-17","open":0.383449,"high":0.387816,"low":0.380232,"close":0.38286},{"date":"2012-09-18","open":0.383191,"high":0.388008,"low":0.381663,"close":0.383479},{"date":"2012-09-19","open":0.384675,"high":0.386996,"low":0.37718,"close":0.381326},{"date":"2012-09-20","open":0.381547,"high":0.386367,"low":0.377649,"close":0.38104},{"date":"2012-09-21","open":0.381585,"high":0.383543,"low":0.376596,"close":0.379279},{"date":"2012-09-24","open":0.378656,"high":0.384462,"low":0.378019,"close":0.382348},{"date":"2012-09-25","open":0.380931,"high":0.388751,"low":0.377287,"close":0.384436},{"date":"2012-09-26","open":0.384089,"high":0.391311,"low":0.383457,"close":0.387435},{"date":"2012-09-27","open":0.389168,"high":0.397598,"low":0.385676,"close":0.387797},{"date":"2012-09-28","open":0.387594,"high":0.392029,"low":0.383062,"close":0.387585},{"date":"2012-10-01","open":0.389364,"high":0.395193,"low":0.385278,"close":0.391808},{"date":"2012-10-02","open":0.390437,"high":0.394934,"low":0.386457,"close":0.390283},{"date":"2012-10-03","open":0.390445,"high":0.395618,"low":0.387148,"close":0.39198},{"date":"2012-10-04","open":0.389342,"high":0.394758,"low":0.387883,"close":0.391359},{"date":"2012-10-05","open":0.390313,"high":0.393589,"low":0.387517,"close":0.390153},{"date":"2012-10-08","open":0.39104,"high":0.395166,"low":0.38972,"close":0.391936},{"date":"2012-10-09","open":0.391957,"high":0.399587,"low":0.385732,"close":0.392908},{"date":"2012-10-10","open":0.394921,"high":0.40888,"low":0.392615,"close":0.401213},{"date":"2012-10-11","open":0.404596,"high":0.417184,"low":0.395754,"close":0.408163},{"date":"2012-10-12","open":0.40998,"high":0.413742,"low":0.404317,"close":0.410761},{"date":"2012-10-15","open":0.410485,"high":0.420417,"low":0.406225,"close":0.416114},{"date":"2012-10-16","open":0.415582,"high":0.416519,"low":0.405779,"close":0.407631},{"date":"2012-10-17","open":0.409271,"high":0.413412,"low":0.401924,"close":0.40736},{"date":"2012-10-18","open":0.406686,"high":0.411708,"low":0.399905,"close":0.405466},{"date":"2012-10-19","open":0.406076,"high":0.413553,"low":0.398921,"close":0.40511},{"date":"2012-10-22","open":0.407198,"high":0.408804,"low":0.401508,"close":0.405401},{"date":"2012-10-23","open":0.404396,"high":0.40778,"low":0.394724,"close":0.397829},{"date":"2012-10-24","open":0.397075,"high":0.399872,"low":0.394536,"close":0.396944},{"date":"2012-10-25","open":0.397844,"high":0.40182,"low":0.3945,"close":0.397814},{"date":"2012-10-26","open":0.395239,"high":0.397031,"low":0.387514,"close":0.39174},{"date":"2012-10-31","open":0.390715,"high":0.398704,"low":0.384951,"close":0.392314},{"date":"2012-11-01","open":0.39765,"high":0.399585,"low":0.382551,"close":0.388942},{"date":"2012-11-02","open":0.386705,"high":0.391568,"low":0.382154,"close":0.38686},{"date":"2012-11-05","open":0.38341,"high":0.38681,"low":0.380758,"close":0.384543},{"date":"2012-11-06","open":0.383491,"high":0.391153,"low":0.381534,"close":0.387916},{"date":"2012-11-07","open":0.388289,"high":0.395218,"low":0.384056,"close":0.388119},{"date":"2012-11-08","open":0.386902,"high":0.3989,"low":0.382642,"close":0.390812},{"date":"2012-11-09","open":0.38969,"high":0.393432,"low":0.38395,"close":0.388584},{"date":"2012-11-12","open":0.388235,"high":0.392793,"low":0.384751,"close":0.389803},{"date":"2012-11-13","open":0.387999,"high":0.390916,"low":0.377146,"close":0.385569},{"date":"2012-11-14","open":0.385606,"high":0.393314,"low":0.377891,"close":0.38726},{"date":"2012-11-15","open":0.373132,"high":0.379948,"low":0.359162,"close":0.366912},{"date":"2012-11-16","open":0.366522,"high":0.370011,"low":0.361155,"close":0.36288},{"date":"2012-11-19","open":0.361323,"high":0.367875,"low":0.356578,"close":0.36518},{"date":"2012-11-20","open":0.366349,"high":0.369103,"low":0.361534,"close":0.365079},{"date":"2012-11-21","open":0.364055,"high":0.366036,"low":0.358665,"close":0.360326},{"date":"2012-11-23","open":0.36053,"high":0.367562,"low":0.355969,"close":0.362903},{"date":"2012-11-26","open":0.364629,"high":0.374021,"low":0.361042,"close":0.371196},{"date":"2012-11-27","open":0.370606,"high":0.37412,"low":0.365257,"close":0.370305},{"date":"2012-11-28","open":0.370341,"high":0.378995,"low":0.366783,"close":0.374463},{"date":"2012-11-29","open":0.383886,"high":0.386991,"low":0.371997,"close":0.376015},{"date":"2012-11-30","open":0.377533,"high":0.387305,"low":0.373498,"close":0.380326},{"date":"2012-12-03","open":0.380983,"high":0.387558,"low":0.376266,"close":0.381701},{"date":"2012-12-04","open":0.382282,"high":0.394458,"low":0.382282,"close":0.387804},{"date":"2012-12-05","open":0.386463,"high":0.391808,"low":0.381059,"close":0.384913},{"date":"2012-12-06","open":0.384826,"high":0.388169,"low":0.3792,"close":0.383601},{"date":"2012-12-07","open":0.384319,"high":0.391206,"low":0.383876,"close":0.386962},{"date":"2012-12-10","open":0.386459,"high":0.390698,"low":0.384294,"close":0.388154},{"date":"2012-12-11","open":0.388324,"high":0.395786,"low":0.379277,"close":0.384665},{"date":"2012-12-12","open":0.380612,"high":0.387924,"low":0.372104,"close":0.379584},{"date":"2012-12-13","open":0.37939,"high":0.38177,"low":0.37441,"close":0.375673},{"date":"2012-12-14","open":0.377563,"high":0.382008,"low":0.373736,"close":0.378843},{"date":"2012-12-17","open":0.379749,"high":0.385268,"low":0.375347,"close":0.37764},{"date":"2012-12-18","open":0.376594,"high":0.379722,"low":0.368818,"close":0.37203},{"date":"2012-12-19","open":0.372385,"high":0.376687,"low":0.366731,"close":0.371261},{"date":"2012-12-20","open":0.375288,"high":0.384564,"low":0.372276,"close":0.381047},{"date":"2012-12-21","open":0.381839,"high":0.387982,"low":0.377759,"close":0.383893},{"date":"2012-12-24","open":0.383479,"high":0.38587,"low":0.380642,"close":0.383944},{"date":"2012-12-26","open":0.384227,"high":0.389911,"low":0.379241,"close":0.382706},{"date":"2012-12-27","open":0.383951,"high":0.389981,"low":0.381049,"close":0.385712},{"date":"2012-12-28","open":0.385493,"high":0.389136,"low":0.377558,"close":0.384839},{"date":"2012-12-31","open":0.384615,"high":0.390566,"low":0.379392,"close":0.384316},{"date":"2013-01-02","open":0.392351,"high":0.397862,"low":0.385538,"close":0.392384},{"date":"2013-01-03","open":0.381173,"high":0.388833,"low":0.374959,"close":0.38115},{"date":"2013-01-04","open":0.377306,"high":0.384975,"low":0.374733,"close":0.379993},{"date":"2013-01-07","open":0.379048,"high":0.380487,"low":0.369629,"close":0.371941},{"date":"2013-01-08","open":0.372504,"high":0.380826,"low":0.372055,"close":0.376979},{"date":"2013-01-09","open":0.376914,"high":0.380778,"low":0.374198,"close":0.37986},{"date":"2013-01-10","open":0.379099,"high":0.384204,"low":0.373243,"close":0.377881},{"date":"2013-01-11","open":0.38009,"high":0.38223,"low":0.375681,"close":0.380889},{"date":"2013-01-14","open":0.380563,"high":0.383289,"low":0.375207,"close":0.377049},{"date":"2013-01-15","open":0.376262,"high":0.383644,"low":0.369106,"close":0.37633},{"date":"2013-01-16","open":0.376907,"high":0.379763,"low":0.373091,"close":0.376223},{"date":"2013-01-17","open":0.37561,"high":0.377368,"low":0.37061,"close":0.373414},{"date":"2013-01-18","open":0.373231,"high":0.376346,"low":0.372021,"close":0.374939},{"date":"2013-01-22","open":0.374126,"high":0.378855,"low":0.37273,"close":0.377134},{"date":"2013-01-23","open":0.377325,"high":0.381806,"low":0.37431,"close":0.379423},{"date":"2013-01-24","open":0.378793,"high":0.381022,"low":0.372123,"close":0.37601},{"date":"2013-01-25","open":0.375806,"high":0.380277,"low":0.369929,"close":0.373741},{"date":"2013-01-28","open":0.373985,"high":0.381336,"low":0.371938,"close":0.37821},{"date":"2013-01-29","open":0.377084,"high":0.383858,"low":0.373785,"close":0.37985},{"date":"2013-01-30","open":0.380495,"high":0.383933,"low":0.376625,"close":0.381273},{"date":"2013-01-31","open":0.381884,"high":0.388677,"low":0.379699,"close":0.386029},{"date":"2013-02-01","open":0.383492,"high":0.38655,"low":0.378817,"close":0.384301},{"date":"2013-02-04","open":0.379508,"high":0.386209,"low":0.377087,"close":0.38143},{"date":"2013-02-05","open":0.379069,"high":0.386208,"low":0.37105,"close":0.378045},{"date":"2013-02-06","open":0.378017,"high":0.384006,"low":0.372792,"close":0.379167},{"date":"2013-02-07","open":0.380351,"high":0.385223,"low":0.375855,"close":0.381059},{"date":"2013-02-08","open":0.381634,"high":0.384046,"low":0.375972,"close":0.381341},{"date":"2013-02-11","open":0.380122,"high":0.385449,"low":0.37514,"close":0.379767},{"date":"2013-02-12","open":0.380793,"high":0.383221,"low":0.377148,"close":0.379404},{"date":"2013-02-13","open":0.377143,"high":0.382829,"low":0.375158,"close":0.379646},{"date":"2013-02-14","open":0.378051,"high":0.379354,"low":0.372335,"close":0.374227},{"date":"2013-02-15","open":0.371177,"high":0.384096,"low":0.36278,"close":0.374332},{"date":"2013-02-19","open":0.3732,"high":0.37679,"low":0.368192,"close":0.370454},{"date":"2013-02-20","open":0.369635,"high":0.377799,"low":0.360228,"close":0.368236},{"date":"2013-02-21","open":0.372208,"high":0.380998,"low":0.363807,"close":0.369401},{"date":"2013-02-22","open":0.368778,"high":0.373293,"low":0.364689,"close":0.369025},{"date":"2013-02-25","open":0.369323,"high":0.378121,"low":0.368025,"close":0.37335},{"date":"2013-02-26","open":0.373376,"high":0.377478,"low":0.366096,"close":0.370023},{"date":"2013-02-27","open":0.379393,"high":0.388781,"low":0.369098,"close":0.378485},{"date":"2013-02-28","open":0.377353,"high":0.383606,"low":0.368076,"close":0.374682},{"date":"2013-03-01","open":0.373141,"high":0.379152,"low":0.366361,"close":0.372836},{"date":"2013-03-04","open":0.367448,"high":0.377726,"low":0.356246,"close":0.36755},{"date":"2013-03-05","open":0.368271,"high":0.374905,"low":0.364004,"close":0.368476},{"date":"2013-03-06","open":0.368405,"high":0.374167,"low":0.365022,"close":0.369933},{"date":"2013-03-07","open":0.369979,"high":0.373687,"low":0.368302,"close":0.371147},{"date":"2013-03-08","open":0.369536,"high":0.372242,"low":0.365278,"close":0.366843},{"date":"2013-03-11","open":0.367144,"high":0.370466,"low":0.360249,"close":0.361301},{"date":"2013-03-12","open":0.362013,"high":0.367777,"low":0.359384,"close":0.365519},{"date":"2013-03-13","open":0.368768,"high":0.371321,"low":0.363219,"close":0.364081},{"date":"2013-03-14","open":0.364741,"high":0.368925,"low":0.361185,"close":0.362489},{"date":"2013-03-15","open":0.363013,"high":0.36831,"low":0.358746,"close":0.361826},{"date":"2013-03-18","open":0.362297,"high":0.365611,"low":0.357888,"close":0.360695},{"date":"2013-03-19","open":0.360245,"high":0.368253,"low":0.358089,"close":0.363376},{"date":"2013-03-20","open":0.362401,"high":0.36562,"low":0.352113,"close":0.355079},{"date":"2013-03-21","open":0.356577,"high":0.363245,"low":0.355647,"close":0.358266},{"date":"2013-03-22","open":0.358294,"high":0.363904,"low":0.355294,"close":0.361882},{"date":"2013-03-25","open":0.359523,"high":0.367317,"low":0.358688,"close":0.364713},{"date":"2013-03-26","open":0.365098,"high":0.368359,"low":0.360768,"close":0.363212},{"date":"2013-03-27","open":0.361659,"high":0.364871,"low":0.354381,"close":0.361043},{"date":"2013-03-28","open":0.360601,"high":0.365886,"low":0.35705,"close":0.364354},{"date":"2013-04-01","open":0.366032,"high":0.370842,"low":0.362778,"close":0.366152},{"date":"2013-04-02","open":0.365139,"high":0.371102,"low":0.363768,"close":0.368153},{"date":"2013-04-03","open":0.374118,"high":0.378386,"low":0.368145,"close":0.37261},{"date":"2013-04-04","open":0.371315,"high":0.374395,"low":0.367863,"close":0.36924},{"date":"2013-04-05","open":0.36883,"high":0.375332,"low":0.36493,"close":0.369789},{"date":"2013-04-08","open":0.368215,"high":0.375145,"low":0.363793,"close":0.371932},{"date":"2013-04-09","open":0.371144,"high":0.380198,"low":0.369565,"close":0.377829},{"date":"2013-04-10","open":0.378061,"high":0.38046,"low":0.372473,"close":0.374528},{"date":"2013-04-11","open":0.373335,"high":0.37866,"low":0.368474,"close":0.375145},{"date":"2013-04-12","open":0.374855,"high":0.380649,"low":0.370965,"close":0.376889},{"date":"2013-04-15","open":0.377945,"high":0.386065,"low":0.375251,"close":0.382009},{"date":"2013-04-16","open":0.385514,"high":0.390059,"low":0.378713,"close":0.383592},{"date":"2013-04-17","open":0.38286,"high":0.386964,"low":0.377775,"close":0.380599},{"date":"2013-04-18","open":0.381929,"high":0.388586,"low":0.370951,"close":0.376629},{"date":"2013-04-19","open":0.375381,"high":0.383881,"low":0.372725,"close":0.378042},{"date":"2013-04-22","open":0.378645,"high":0.382534,"low":0.37332,"close":0.376122},{"date":"2013-04-23","open":0.376246,"high":0.382255,"low":0.37214,"close":0.378247},{"date":"2013-04-24","open":0.377825,"high":0.382285,"low":0.368369,"close":0.373117},{"date":"2013-04-25","open":0.372552,"high":0.376235,"low":0.365685,"close":0.37102},{"date":"2013-04-26","open":0.371279,"high":0.374397,"low":0.368977,"close":0.373653},{"date":"2013-04-29","open":0.373371,"high":0.375391,"low":0.368198,"close":0.369904},{"date":"2013-04-30","open":0.369861,"high":0.372166,"low":0.365091,"close":0.367205},{"date":"2013-05-01","open":0.368346,"high":0.372814,"low":0.365664,"close":0.368869},{"date":"2013-05-02","open":0.373454,"high":0.380509,"low":0.371756,"close":0.377945},{"date":"2013-05-03","open":0.377692,"high":0.380959,"low":0.371889,"close":0.374752},{"date":"2013-05-06","open":0.374787,"high":0.378406,"low":0.373223,"close":0.375268},{"date":"2013-05-07","open":0.375427,"high":0.376588,"low":0.371166,"close":0.372502},{"date":"2013-05-08","open":0.371753,"high":0.376887,"low":0.368062,"close":0.373639},{"date":"2013-05-09","open":0.373391,"high":0.379415,"low":0.370576,"close":0.376079},{"date":"2013-05-10","open":0.379515,"high":0.381713,"low":0.374104,"close":0.377115},{"date":"2013-05-13","open":0.378149,"high":0.381028,"low":0.372597,"close":0.376872},{"date":"2013-05-14","open":0.374118,"high":0.380243,"low":0.370917,"close":0.378168},{"date":"2013-05-15","open":0.377605,"high":0.383398,"low":0.37202,"close":0.378179},{"date":"2013-05-16","open":0.372762,"high":0.377405,"low":0.366453,"close":0.373857},{"date":"2013-05-17","open":0.372751,"high":0.374179,"low":0.362156,"close":0.365325},{"date":"2013-05-20","open":0.366098,"high":0.369312,"low":0.362588,"close":0.36518},{"date":"2013-05-21","open":0.366016,"high":0.36996,"low":0.358086,"close":0.362054},{"date":"2013-05-22","open":0.370163,"high":0.383693,"low":0.367001,"close":0.375439},{"date":"2013-05-23","open":0.378007,"high":0.37927,"low":0.36697,"close":0.370467},{"date":"2013-05-24","open":0.37155,"high":0.377911,"low":0.363975,"close":0.369621},{"date":"2013-05-28","open":0.367568,"high":0.375704,"low":0.361627,"close":0.370738},{"date":"2013-05-29","open":0.370135,"high":0.371152,"low":0.362713,"close":0.366033},{"date":"2013-05-30","open":0.367012,"high":0.367368,"low":0.357193,"close":0.361071},{"date":"2013-05-31","open":0.360298,"high":0.362943,"low":0.353358,"close":0.358993},{"date":"2013-06-03","open":0.36,"high":0.363911,"low":0.349782,"close":0.355102},{"date":"2013-06-04","open":0.351468,"high":0.356733,"low":0.345747,"close":0.353937},{"date":"2013-06-05","open":0.352612,"high":0.362491,"low":0.348759,"close":0.357418},{"date":"2013-06-06","open":0.357102,"high":0.362852,"low":0.354917,"close":0.35881},{"date":"2013-06-07","open":0.361186,"high":0.366576,"low":0.358352,"close":0.361569},{"date":"2013-06-10","open":0.361581,"high":0.366518,"low":0.356466,"close":0.361334},{"date":"2013-06-11","open":0.361415,"high":0.363532,"low":0.354308,"close":0.358286},{"date":"2013-06-12","open":0.35764,"high":0.365162,"low":0.352159,"close":0.359355},{"date":"2013-06-13","open":0.359067,"high":0.363334,"low":0.355966,"close":0.359247},{"date":"2013-06-14","open":0.359614,"high":0.363887,"low":0.358035,"close":0.361582},{"date":"2013-06-17","open":0.361847,"high":0.364018,"low":0.354806,"close":0.357572},{"date":"2013-06-18","open":0.35791,"high":0.363362,"low":0.355027,"close":0.359749},{"date":"2013-06-19","open":0.359943,"high":0.368291,"low":0.352339,"close":0.360337},{"date":"2013-06-20","open":0.362959,"high":0.364049,"low":0.352294,"close":0.3545},{"date":"2013-06-21","open":0.354755,"high":0.361973,"low":0.352483,"close":0.355949},{"date":"2013-06-24","open":0.35709,"high":0.367482,"low":0.353506,"close":0.362132},{"date":"2013-06-25","open":0.360828,"high":0.363902,"low":0.354867,"close":0.3586},{"date":"2013-06-26","open":0.357842,"high":0.364085,"low":0.357451,"close":0.36169},{"date":"2013-06-27","open":0.361702,"high":0.369987,"low":0.360138,"close":0.364733},{"date":"2013-06-28","open":0.364802,"high":0.368014,"low":0.358671,"close":0.360587},{"date":"2013-07-01","open":0.361324,"high":0.363044,"low":0.352555,"close":0.358575},{"date":"2013-07-02","open":0.357019,"high":0.364122,"low":0.35162,"close":0.357964},{"date":"2013-07-03","open":0.358485,"high":0.363109,"low":0.355652,"close":0.359181},{"date":"2013-07-05","open":0.358574,"high":0.360281,"low":0.351973,"close":0.356868},{"date":"2013-07-08","open":0.358076,"high":0.363753,"low":0.354254,"close":0.35923},{"date":"2013-07-09","open":0.360152,"high":0.362398,"low":0.355426,"close":0.35781},{"date":"2013-07-10","open":0.357143,"high":0.361714,"low":0.352762,"close":0.355269},{"date":"2013-07-11","open":0.356433,"high":0.359501,"low":0.353441,"close":0.356621},{"date":"2013-07-12","open":0.360056,"high":0.361088,"low":0.355292,"close":0.35667},{"date":"2013-07-15","open":0.355546,"high":0.357222,"low":0.351961,"close":0.354941},{"date":"2013-07-16","open":0.354126,"high":0.358561,"low":0.35303,"close":0.357847},{"date":"2013-07-17","open":0.358658,"high":0.360139,"low":0.353702,"close":0.354359},{"date":"2013-07-18","open":0.353863,"high":0.358033,"low":0.351644,"close":0.355979},{"date":"2013-07-19","open":0.355892,"high":0.360044,"low":0.353975,"close":0.358787},{"date":"2013-07-22","open":0.357379,"high":0.359377,"low":0.354543,"close":0.35547},{"date":"2013-07-23","open":0.356027,"high":0.359978,"low":0.353414,"close":0.357406},{"date":"2013-07-24","open":0.357308,"high":0.359167,"low":0.352517,"close":0.355701},{"date":"2013-07-25","open":0.356097,"high":0.367378,"low":0.353745,"close":0.362016},{"date":"2013-07-26","open":0.363001,"high":0.368675,"low":0.358989,"close":0.36384},{"date":"2013-07-29","open":0.362493,"high":0.367686,"low":0.361848,"close":0.363586},{"date":"2013-07-30","open":0.363954,"high":0.365878,"low":0.359473,"close":0.363484},{"date":"2013-07-31","open":0.362709,"high":0.368191,"low":0.360362,"close":0.364632},{"date":"2013-08-01","open":0.364625,"high":0.367021,"low":0.36193,"close":0.364208},{"date":"2013-08-02","open":0.364653,"high":0.367905,"low":0.36323,"close":0.367133},{"date":"2013-08-05","open":0.366522,"high":0.369388,"low":0.362703,"close":0.364773},{"date":"2013-08-06","open":0.364408,"high":0.369863,"low":0.359377,"close":0.36161},{"date":"2013-08-07","open":0.358717,"high":0.365588,"low":0.355413,"close":0.359794},{"date":"2013-08-08","open":0.360441,"high":0.366667,"low":0.357651,"close":0.361556},{"date":"2013-08-09","open":0.361466,"high":0.365999,"low":0.359259,"close":0.362415},{"date":"2013-08-12","open":0.362089,"high":0.366894,"low":0.359459,"close":0.363058},{"date":"2013-08-13","open":0.363379,"high":0.365507,"low":0.356582,"close":0.359882},{"date":"2013-08-14","open":0.362145,"high":0.367977,"low":0.358746,"close":0.363649},{"date":"2013-08-15","open":0.358153,"high":0.364126,"low":0.355108,"close":0.359004},{"date":"2013-08-16","open":0.359053,"high":0.362376,"low":0.355829,"close":0.360163},{"date":"2013-08-19","open":0.360932,"high":0.361555,"low":0.354961,"close":0.359467},{"date":"2013-08-20","open":0.35932,"high":0.361148,"low":0.355581,"close":0.359235},{"date":"2013-08-21","open":0.367209,"high":0.379337,"low":0.363215,"close":0.374351},{"date":"2013-08-22","open":0.378811,"high":0.385204,"low":0.373299,"close":0.381227},{"date":"2013-08-23","open":0.379796,"high":0.383344,"low":0.375791,"close":0.38042},{"date":"2013-08-26","open":0.380443,"high":0.383463,"low":0.375039,"close":0.379542},{"date":"2013-08-27","open":0.381155,"high":0.385662,"low":0.378425,"close":0.383971},{"date":"2013-08-28","open":0.382743,"high":0.38464,"low":0.378893,"close":0.381381},{"date":"2013-08-29","open":0.381585,"high":0.38525,"low":0.379213,"close":0.382264},{"date":"2013-08-30","open":0.382767,"high":0.385809,"low":0.381606,"close":0.384299},{"date":"2013-09-03","open":0.385427,"high":0.387031,"low":0.378937,"close":0.381035},{"date":"2013-09-04","open":0.381035,"high":0.384142,"low":0.378527,"close":0.382376},{"date":"2013-09-05","open":0.381401,"high":0.385912,"low":0.378873,"close":0.381658},{"date":"2013-09-06","open":0.381155,"high":0.386591,"low":0.377293,"close":0.382367},{"date":"2013-09-09","open":0.383207,"high":0.38753,"low":0.378475,"close":0.383232},{"date":"2013-09-10","open":0.380915,"high":0.385358,"low":0.37787,"close":0.380813},{"date":"2013-09-11","open":0.381122,"high":0.383424,"low":0.377634,"close":0.379751},{"date":"2013-09-12","open":0.379702,"high":0.390198,"low":0.376916,"close":0.384459},{"date":"2013-09-13","open":0.384651,"high":0.389447,"low":0.382266,"close":0.388802},{"date":"2013-09-16","open":0.388457,"high":0.393345,"low":0.386346,"close":0.390814},{"date":"2013-09-17","open":0.390515,"high":0.393802,"low":0.386872,"close":0.389096},{"date":"2013-09-18","open":0.390005,"high":0.39729,"low":0.381047,"close":0.388974},{"date":"2013-09-19","open":0.388779,"high":0.392462,"low":0.384357,"close":0.388439},{"date":"2013-09-20","open":0.389348,"high":0.394733,"low":0.386013,"close":0.391634},{"date":"2013-09-23","open":0.389371,"high":0.39707,"low":0.38778,"close":0.395497},{"date":"2013-09-24","open":0.39741,"high":0.401003,"low":0.392685,"close":0.395087},{"date":"2013-09-25","open":0.39556,"high":0.40309,"low":0.383125,"close":0.393422},{"date":"2013-09-26","open":0.393094,"high":0.395724,"low":0.387107,"close":0.392457},{"date":"2013-09-27","open":0.391256,"high":0.392163,"low":0.384101,"close":0.387707},{"date":"2013-09-30","open":0.389798,"high":0.392395,"low":0.384123,"close":0.385277},{"date":"2013-10-01","open":0.385048,"high":0.386838,"low":0.381398,"close":0.383821},{"date":"2013-10-02","open":0.383867,"high":0.388766,"low":0.382141,"close":0.386017},{"date":"2013-10-03","open":0.385377,"high":0.388431,"low":0.38161,"close":0.384397},{"date":"2013-10-04","open":0.38367,"high":0.3877,"low":0.382348,"close":0.382747},{"date":"2013-10-07","open":0.382446,"high":0.385254,"low":0.37656,"close":0.382259},{"date":"2013-10-08","open":0.381856,"high":0.393358,"low":0.380808,"close":0.391115},{"date":"2013-10-09","open":0.390228,"high":0.39353,"low":0.385191,"close":0.3881},{"date":"2013-10-10","open":0.387745,"high":0.396128,"low":0.384083,"close":0.392908},{"date":"2013-10-11","open":0.393887,"high":0.399359,"low":0.389214,"close":0.394558},{"date":"2013-10-14","open":0.394586,"high":0.396497,"low":0.38575,"close":0.391045},{"date":"2013-10-15","open":0.390647,"high":0.399428,"low":0.388041,"close":0.39393},{"date":"2013-10-16","open":0.395246,"high":0.399651,"low":0.389045,"close":0.394366},{"date":"2013-10-17","open":0.395287,"high":0.399088,"low":0.368372,"close":0.389454},{"date":"2013-10-18","open":0.387755,"high":0.39289,"low":0.385535,"close":0.390289},{"date":"2013-10-21","open":0.389988,"high":0.393798,"low":0.384106,"close":0.387172},{"date":"2013-10-22","open":0.388023,"high":0.395594,"low":0.382982,"close":0.390663},{"date":"2013-10-23","open":0.390615,"high":0.396171,"low":0.387696,"close":0.393652},{"date":"2013-10-24","open":0.393356,"high":0.398438,"low":0.391479,"close":0.397162},{"date":"2013-10-25","open":0.39682,"high":0.402295,"low":0.393581,"close":0.395817},{"date":"2013-10-28","open":0.397526,"high":0.404972,"low":0.38964,"close":0.39627},{"date":"2013-10-29","open":0.397315,"high":0.403115,"low":0.394145,"close":0.399409},{"date":"2013-10-30","open":0.400373,"high":0.406929,"low":0.38696,"close":0.390199},{"date":"2013-10-31","open":0.387981,"high":0.397834,"low":0.386175,"close":0.394814},{"date":"2013-11-01","open":0.395438,"high":0.401619,"low":0.393193,"close":0.397555},{"date":"2013-11-04","open":0.396183,"high":0.399259,"low":0.393666,"close":0.395278},{"date":"2013-11-05","open":0.393241,"high":0.400464,"low":0.391877,"close":0.39935},{"date":"2013-11-06","open":0.397848,"high":0.402748,"low":0.389982,"close":0.396499},{"date":"2013-11-07","open":0.395508,"high":0.402253,"low":0.390211,"close":0.398642},{"date":"2013-11-08","open":0.398919,"high":0.402758,"low":0.39306,"close":0.399171},{"date":"2013-11-11","open":0.398556,"high":0.404916,"low":0.393774,"close":0.400974},{"date":"2013-11-12","open":0.400183,"high":0.402939,"low":0.394613,"close":0.400978},{"date":"2013-11-13","open":0.399572,"high":0.402723,"low":0.390142,"close":0.3933},{"date":"2013-11-14","open":0.389774,"high":0.400272,"low":0.387633,"close":0.39538},{"date":"2013-11-15","open":0.394512,"high":0.397922,"low":0.391441,"close":0.394827},{"date":"2013-11-18","open":0.395893,"high":0.399335,"low":0.393772,"close":0.397442},{"date":"2013-11-19","open":0.397922,"high":0.398764,"low":0.392798,"close":0.396518},{"date":"2013-11-20","open":0.395572,"high":0.399577,"low":0.388996,"close":0.395548},{"date":"2013-11-21","open":0.407989,"high":0.415814,"low":0.403266,"close":0.409565},{"date":"2013-11-22","open":0.4133,"high":0.420404,"low":0.40958,"close":0.417582},{"date":"2013-11-25","open":0.418995,"high":0.422393,"low":0.416575,"close":0.420483},{"date":"2013-11-26","open":0.420022,"high":0.421473,"low":0.414468,"close":0.421011},{"date":"2013-11-27","open":0.419597,"high":0.422734,"low":0.41349,"close":0.418879},{"date":"2013-11-29","open":0.416564,"high":0.425612,"low":0.414525,"close":0.422337},{"date":"2013-12-02","open":0.421382,"high":0.432748,"low":0.418659,"close":0.431054},{"date":"2013-12-03","open":0.434232,"high":0.434943,"low":0.425768,"close":0.430914},{"date":"2013-12-04","open":0.430424,"high":0.436013,"low":0.419,"close":0.422366},{"date":"2013-12-05","open":0.421412,"high":0.42476,"low":0.412392,"close":0.422801},{"date":"2013-12-06","open":0.42188,"high":0.425052,"low":0.41765,"close":0.42048},{"date":"2013-12-09","open":0.422324,"high":0.42441,"low":0.416392,"close":0.42141},{"date":"2013-12-10","open":0.420013,"high":0.42249,"low":0.415222,"close":0.417353},{"date":"2013-12-11","open":0.416456,"high":0.422753,"low":0.415091,"close":0.418878},{"date":"2013-12-12","open":0.41897,"high":0.421036,"low":0.413188,"close":0.416123},{"date":"2013-12-13","open":0.414993,"high":0.421576,"low":0.410816,"close":0.417415},{"date":"2013-12-16","open":0.417681,"high":0.423943,"low":0.413854,"close":0.41676},{"date":"2013-12-17","open":0.417096,"high":0.422526,"low":0.414159,"close":0.41768},{"date":"2013-12-18","open":0.412028,"high":0.416306,"low":0.402579,"close":0.408812},{"date":"2013-12-19","open":0.416104,"high":0.418522,"low":0.409127,"close":0.41432},{"date":"2013-12-20","open":0.414681,"high":0.418575,"low":0.410948,"close":0.413026},{"date":"2013-12-23","open":0.417903,"high":0.422558,"low":0.414964,"close":0.419522},{"date":"2013-12-24","open":0.421753,"high":0.425726,"low":0.419109,"close":0.421326},{"date":"2013-12-26","open":0.421445,"high":0.423874,"low":0.415242,"close":0.418214},{"date":"2013-12-27","open":0.417264,"high":0.424423,"low":0.415671,"close":0.420917},{"date":"2013-12-30","open":0.419536,"high":0.424649,"low":0.41824,"close":0.419561},{"date":"2013-12-31","open":0.419051,"high":0.42064,"low":0.409404,"close":0.414572},{"date":"2014-01-02","open":0.413033,"high":0.419544,"low":0.407823,"close":0.416271},{"date":"2014-01-03","open":0.41292,"high":0.416088,"low":0.40961,"close":0.412978},{"date":"2014-01-06","open":0.412845,"high":0.419659,"low":0.407128,"close":0.413416},{"date":"2014-01-07","open":0.413454,"high":0.419808,"low":0.410333,"close":0.415673},{"date":"2014-01-08","open":0.416653,"high":0.419189,"low":0.411812,"close":0.413782},{"date":"2014-01-09","open":0.415487,"high":0.416282,"low":0.406196,"close":0.410957},{"date":"2014-01-10","open":0.41501,"high":0.422136,"low":0.406255,"close":0.415363},{"date":"2014-01-13","open":0.416452,"high":0.42267,"low":0.413788,"close":0.42},{"date":"2014-01-14","open":0.419769,"high":0.424351,"low":0.417584,"close":0.421164},{"date":"2014-01-15","open":0.420142,"high":0.423252,"low":0.417973,"close":0.420565},{"date":"2014-01-16","open":0.419922,"high":0.426073,"low":0.413485,"close":0.420819},{"date":"2014-01-17","open":0.419826,"high":0.42776,"low":0.415887,"close":0.421647},{"date":"2014-01-21","open":0.425084,"high":0.432993,"low":0.417154,"close":0.427027},{"date":"2014-01-22","open":0.424222,"high":0.43166,"low":0.418088,"close":0.425907},{"date":"2014-01-23","open":0.426496,"high":0.429797,"low":0.422684,"close":0.426087},{"date":"2014-01-24","open":0.425376,"high":0.434044,"low":0.422184,"close":0.429834},{"date":"2014-01-27","open":0.428027,"high":0.432032,"low":0.424603,"close":0.428349},{"date":"2014-01-28","open":0.427831,"high":0.435076,"low":0.423743,"close":0.429953},{"date":"2014-01-29","open":0.435235,"high":0.44202,"low":0.42672,"close":0.434171},{"date":"2014-01-30","open":0.435125,"high":0.441836,"low":0.433392,"close":0.439739},{"date":"2014-01-31","open":0.436802,"high":0.44782,"low":0.430853,"close":0.439442},{"date":"2014-02-03","open":0.434928,"high":0.449168,"low":0.42518,"close":0.437105},{"date":"2014-02-04","open":0.433506,"high":0.442287,"low":0.431359,"close":0.439768},{"date":"2014-02-05","open":0.437523,"high":0.446213,"low":0.436492,"close":0.441075},{"date":"2014-02-06","open":0.441139,"high":0.442912,"low":0.431607,"close":0.434479},{"date":"2014-02-07","open":0.433969,"high":0.442924,"low":0.42847,"close":0.436357},{"date":"2014-02-10","open":0.435392,"high":0.437778,"low":0.429,"close":0.435144},{"date":"2014-02-11","open":0.434698,"high":0.441202,"low":0.428024,"close":0.436297},{"date":"2014-02-12","open":0.432744,"high":0.4426,"low":0.432744,"close":0.438806},{"date":"2014-02-13","open":0.436897,"high":0.445704,"low":0.433229,"close":0.441787},{"date":"2014-02-14","open":0.443523,"high":0.454268,"low":0.441524,"close":0.450589},{"date":"2014-02-18","open":0.445941,"high":0.448994,"low":0.440501,"close":0.445292},{"date":"2014-02-19","open":0.443577,"high":0.445845,"low":0.428917,"close":0.435352},{"date":"2014-02-20","open":0.424216,"high":0.437334,"low":0.422822,"close":0.432886},{"date":"2014-02-21","open":0.430183,"high":0.435797,"low":0.427289,"close":0.433321},{"date":"2014-02-24","open":0.434419,"high":0.443723,"low":0.430438,"close":0.435518},{"date":"2014-02-25","open":0.435847,"high":0.440423,"low":0.430313,"close":0.432667},{"date":"2014-02-26","open":0.420792,"high":0.430809,"low":0.402092,"close":0.412134},{"date":"2014-02-27","open":0.412612,"high":0.417238,"low":0.406384,"close":0.40966},{"date":"2014-02-28","open":0.409668,"high":0.414901,"low":0.393289,"close":0.398145},{"date":"2014-03-03","open":0.400872,"high":0.403404,"low":0.394328,"close":0.398806},{"date":"2014-03-04","open":0.398656,"high":0.410776,"low":0.397922,"close":0.408283},{"date":"2014-03-05","open":0.407299,"high":0.416004,"low":0.403179,"close":0.411386},{"date":"2014-03-06","open":0.411648,"high":0.413748,"low":0.406613,"close":0.410932},{"date":"2014-03-07","open":0.41075,"high":0.41258,"low":0.406527,"close":0.409218},{"date":"2014-03-10","open":0.408418,"high":0.40972,"low":0.403005,"close":0.405657},{"date":"2014-03-11","open":0.406694,"high":0.410547,"low":0.401983,"close":0.409747},{"date":"2014-03-12","open":0.412124,"high":0.417217,"low":0.407383,"close":0.412111},{"date":"2014-03-13","open":0.413229,"high":0.425222,"low":0.405226,"close":0.418215},{"date":"2014-03-14","open":0.417617,"high":0.422136,"low":0.412735,"close":0.417116},{"date":"2014-03-17","open":0.415674,"high":0.420742,"low":0.411441,"close":0.417128},{"date":"2014-03-18","open":0.416221,"high":0.419745,"low":0.414081,"close":0.417281},{"date":"2014-03-19","open":0.41583,"high":0.423976,"low":0.409733,"close":0.416779},{"date":"2014-03-20","open":0.414413,"high":0.425751,"low":0.411018,"close":0.420938},{"date":"2014-03-21","open":0.420825,"high":0.432446,"low":0.417913,"close":0.426745},{"date":"2014-03-24","open":0.424182,"high":0.432725,"low":0.422552,"close":0.430373},{"date":"2014-03-25","open":0.430106,"high":0.438737,"low":0.426007,"close":0.433796},{"date":"2014-03-26","open":0.433806,"high":0.437521,"low":0.423571,"close":0.429223},{"date":"2014-03-27","open":0.427396,"high":0.433921,"low":0.421516,"close":0.424841},{"date":"2014-03-28","open":0.425511,"high":0.427638,"low":0.42016,"close":0.422474},{"date":"2014-03-31","open":0.422477,"high":0.426856,"low":0.416913,"close":0.421087},{"date":"2014-04-01","open":0.421304,"high":0.427032,"low":0.419503,"close":0.422486},{"date":"2014-04-02","open":0.421983,"high":0.425641,"low":0.416258,"close":0.422565},{"date":"2014-04-03","open":0.419739,"high":0.426005,"low":0.414835,"close":0.418341},{"date":"2014-04-04","open":0.417568,"high":0.425041,"low":0.413588,"close":0.421492},{"date":"2014-04-07","open":0.421553,"high":0.428099,"low":0.420897,"close":0.42595},{"date":"2014-04-08","open":0.42599,"high":0.434276,"low":0.415584,"close":0.42374},{"date":"2014-04-09","open":0.42205,"high":0.427377,"low":0.417031,"close":0.424604},{"date":"2014-04-10","open":0.420184,"high":0.436568,"low":0.41323,"close":0.429529},{"date":"2014-04-11","open":0.429362,"high":0.439399,"low":0.425892,"close":0.432937},{"date":"2014-04-14","open":0.432911,"high":0.438582,"low":0.430324,"close":0.434029},{"date":"2014-04-15","open":0.430511,"high":0.435746,"low":0.42623,"close":0.430901},{"date":"2014-04-16","open":0.430433,"high":0.433804,"low":0.428,"close":0.429644},{"date":"2014-04-17","open":0.430246,"high":0.434535,"low":0.427881,"close":0.4315},{"date":"2014-04-21","open":0.430934,"high":0.435316,"low":0.429191,"close":0.432898},{"date":"2014-04-22","open":0.431963,"high":0.433997,"low":0.425251,"close":0.428548},{"date":"2014-04-23","open":0.43004,"high":0.432527,"low":0.425189,"close":0.428219},{"date":"2014-04-24","open":0.428266,"high":0.430617,"low":0.421412,"close":0.424736},{"date":"2014-04-25","open":0.427939,"high":0.434409,"low":0.424237,"close":0.427849},{"date":"2014-04-28","open":0.431125,"high":0.437193,"low":0.420615,"close":0.427629},{"date":"2014-04-29","open":0.427127,"high":0.430605,"low":0.425409,"close":0.428594},{"date":"2014-04-30","open":0.42908,"high":0.433876,"low":0.428041,"close":0.430283},{"date":"2014-05-01","open":0.429749,"high":0.433393,"low":0.42654,"close":0.430353},{"date":"2014-05-02","open":0.428872,"high":0.430747,"low":0.420498,"close":0.425254},{"date":"2014-05-05","open":0.430842,"high":0.441463,"low":0.424838,"close":0.437782},{"date":"2014-05-06","open":0.440824,"high":0.453646,"low":0.438354,"close":0.451076},{"date":"2014-05-07","open":0.448496,"high":0.451439,"low":0.443605,"close":0.447101},{"date":"2014-05-08","open":0.446046,"high":0.45326,"low":0.442478,"close":0.44976},{"date":"2014-05-09","open":0.448962,"high":0.453423,"low":0.441688,"close":0.446474},{"date":"2014-05-12","open":0.44392,"high":0.445588,"low":0.439122,"close":0.442321},{"date":"2014-05-13","open":0.442637,"high":0.447262,"low":0.43986,"close":0.442915},{"date":"2014-05-14","open":0.442411,"high":0.446005,"low":0.435117,"close":0.442888},{"date":"2014-05-15","open":0.434033,"high":0.44654,"low":0.433271,"close":0.440186},{"date":"2014-05-16","open":0.440384,"high":0.443737,"low":0.434302,"close":0.437756},{"date":"2014-05-19","open":0.441808,"high":0.44297,"low":0.435972,"close":0.438154},{"date":"2014-05-20","open":0.439399,"high":0.45038,"low":0.434415,"close":0.445681},{"date":"2014-05-21","open":0.444113,"high":0.451096,"low":0.436728,"close":0.440909},{"date":"2014-05-22","open":0.442614,"high":0.455052,"low":0.439229,"close":0.44883},{"date":"2014-05-23","open":0.44862,"high":0.453647,"low":0.447172,"close":0.452505},{"date":"2014-05-27","open":0.451601,"high":0.456055,"low":0.448615,"close":0.451856},{"date":"2014-05-28","open":0.44875,"high":0.4581,"low":0.448393,"close":0.455005},{"date":"2014-05-29","open":0.455235,"high":0.459313,"low":0.450143,"close":0.453293},{"date":"2014-05-30","open":0.453326,"high":0.458043,"low":0.445186,"close":0.450846},{"date":"2014-06-02","open":0.448682,"high":0.45527,"low":0.446879,"close":0.453001},{"date":"2014-06-03","open":0.452503,"high":0.455854,"low":0.446805,"close":0.450255},{"date":"2014-06-04","open":0.450821,"high":0.456106,"low":0.445979,"close":0.449633},{"date":"2014-06-05","open":0.448481,"high":0.452093,"low":0.443329,"close":0.448252},{"date":"2014-06-06","open":0.449043,"high":0.449817,"low":0.444464,"close":0.446255},{"date":"2014-06-09","open":0.444618,"high":0.451018,"low":0.439196,"close":0.44566},{"date":"2014-06-10","open":0.444599,"high":0.45262,"low":0.442862,"close":0.449173},{"date":"2014-06-11","open":0.450009,"high":0.451864,"low":0.442254,"close":0.444814},{"date":"2014-06-12","open":0.443647,"high":0.444756,"low":0.439156,"close":0.44095},{"date":"2014-06-13","open":0.439756,"high":0.442594,"low":0.435706,"close":0.438406},{"date":"2014-06-16","open":0.437533,"high":0.440939,"low":0.432774,"close":0.43488},{"date":"2014-06-17","open":0.435764,"high":0.437141,"low":0.425964,"close":0.429775},{"date":"2014-06-18","open":0.428988,"high":0.43565,"low":0.425094,"close":0.429813},{"date":"2014-06-19","open":0.430688,"high":0.43322,"low":0.425995,"close":0.430541},{"date":"2014-06-20","open":0.432465,"high":0.437005,"low":0.425778,"close":0.432836},{"date":"2014-06-23","open":0.433414,"high":0.435928,"low":0.429427,"close":0.432386},{"date":"2014-06-24","open":0.435545,"high":0.43778,"low":0.428644,"close":0.431346},{"date":"2014-06-25","open":0.43155,"high":0.436464,"low":0.428816,"close":0.434206},{"date":"2014-06-26","open":0.433442,"high":0.437272,"low":0.428571,"close":0.431484},{"date":"2014-06-27","open":0.431539,"high":0.435152,"low":0.426783,"close":0.432037},{"date":"2014-06-30","open":0.432605,"high":0.436203,"low":0.427009,"close":0.431752},{"date":"2014-07-01","open":0.429697,"high":0.433822,"low":0.426347,"close":0.429844},{"date":"2014-07-02","open":0.428889,"high":0.433219,"low":0.424365,"close":0.42896},{"date":"2014-07-03","open":0.426252,"high":0.430098,"low":0.422812,"close":0.424298},{"date":"2014-07-07","open":0.425034,"high":0.428837,"low":0.419317,"close":0.422737},{"date":"2014-07-08","open":0.424435,"high":0.432132,"low":0.422756,"close":0.427258},{"date":"2014-07-09","open":0.429579,"high":0.432768,"low":0.424323,"close":0.428643},{"date":"2014-07-10","open":0.431214,"high":0.434914,"low":0.427476,"close":0.428667},{"date":"2014-07-11","open":0.427285,"high":0.430176,"low":0.424979,"close":0.426833},{"date":"2014-07-14","open":0.427502,"high":0.429525,"low":0.423492,"close":0.424061},{"date":"2014-07-15","open":0.42147,"high":0.425701,"low":0.42029,"close":0.421842},{"date":"2014-07-16","open":0.421962,"high":0.429288,"low":0.420975,"close":0.426006},{"date":"2014-07-17","open":0.425571,"high":0.431089,"low":0.423256,"close":0.427662},{"date":"2014-07-18","open":0.426948,"high":0.431933,"low":0.424717,"close":0.428262},{"date":"2014-07-21","open":0.426642,"high":0.434282,"low":0.424692,"close":0.431535},{"date":"2014-07-22","open":0.431,"high":0.433378,"low":0.427923,"close":0.43028},{"date":"2014-07-23","open":0.429605,"high":0.43271,"low":0.419625,"close":0.422526},{"date":"2014-07-24","open":0.42081,"high":0.423701,"low":0.415916,"close":0.417282},{"date":"2014-07-25","open":0.418038,"high":0.422126,"low":0.415011,"close":0.419275},{"date":"2014-07-28","open":0.416225,"high":0.421904,"low":0.414658,"close":0.418574},{"date":"2014-07-29","open":0.41541,"high":0.420232,"low":0.408513,"close":0.41162},{"date":"2014-07-30","open":0.412494,"high":0.413968,"low":0.403862,"close":0.406158},{"date":"2014-07-31","open":0.404262,"high":0.415408,"low":0.401803,"close":0.411646},{"date":"2014-08-01","open":0.412003,"high":0.416047,"low":0.406833,"close":0.409524},{"date":"2014-08-04","open":0.406515,"high":0.409546,"low":0.39918,"close":0.403789},{"date":"2014-08-05","open":0.418135,"high":0.423975,"low":0.408349,"close":0.421334},{"date":"2014-08-06","open":0.424495,"high":0.432414,"low":0.418784,"close":0.4266},{"date":"2014-08-07","open":0.425335,"high":0.435481,"low":0.42135,"close":0.428696},{"date":"2014-08-08","open":0.426499,"high":0.432315,"low":0.420208,"close":0.425179},{"date":"2014-08-11","open":0.422526,"high":0.427687,"low":0.420487,"close":0.424777},{"date":"2014-08-12","open":0.424507,"high":0.427611,"low":0.421421,"close":0.423195},{"date":"2014-08-13","open":0.423755,"high":0.429437,"low":0.418947,"close":0.423618},{"date":"2014-08-14","open":0.423196,"high":0.427096,"low":0.41756,"close":0.4222},{"date":"2014-08-15","open":0.423561,"high":0.430152,"low":0.416709,"close":0.423196},{"date":"2014-08-18","open":0.42584,"high":0.430996,"low":0.420515,"close":0.424082},{"date":"2014-08-19","open":0.423861,"high":0.42628,"low":0.415923,"close":0.421266},{"date":"2014-08-20","open":0.426325,"high":0.429528,"low":0.40862,"close":0.414222},{"date":"2014-08-21","open":0.414238,"high":0.422935,"low":0.409232,"close":0.412314},{"date":"2014-08-22","open":0.41315,"high":0.417901,"low":0.410185,"close":0.413432},{"date":"2014-08-25","open":0.412887,"high":0.417325,"low":0.409268,"close":0.413742},{"date":"2014-08-26","open":0.414087,"high":0.418881,"low":0.410948,"close":0.414662},{"date":"2014-08-27","open":0.414457,"high":0.417051,"low":0.412566,"close":0.415858},{"date":"2014-08-28","open":0.416005,"high":0.421342,"low":0.41525,"close":0.419221},{"date":"2014-08-29","open":0.415843,"high":0.421149,"low":0.413373,"close":0.419011},{"date":"2014-09-02","open":0.417054,"high":0.421974,"low":0.415537,"close":0.419505},{"date":"2014-09-03","open":0.418305,"high":0.424141,"low":0.417533,"close":0.419606},{"date":"2014-09-04","open":0.420503,"high":0.424086,"low":0.414475,"close":0.418155},{"date":"2014-09-05","open":0.418197,"high":0.428264,"low":0.416844,"close":0.423052},{"date":"2014-09-08","open":0.422167,"high":0.427576,"low":0.41634,"close":0.421235},{"date":"2014-09-09","open":0.422027,"high":0.426554,"low":0.416845,"close":0.420171},{"date":"2014-09-10","open":0.419603,"high":0.422047,"low":0.408406,"close":0.411622},{"date":"2014-09-11","open":0.411612,"high":0.413569,"low":0.404595,"close":0.405336},{"date":"2014-09-12","open":0.404861,"high":0.409003,"low":0.402554,"close":0.403966},{"date":"2014-09-15","open":0.404613,"high":0.407604,"low":0.402492,"close":0.406205},{"date":"2014-09-16","open":0.406154,"high":0.411215,"low":0.398356,"close":0.404709},{"date":"2014-09-17","open":0.404804,"high":0.407971,"low":0.401648,"close":0.404167},{"date":"2014-09-18","open":0.402341,"high":0.403956,"low":0.391338,"close":0.397466},{"date":"2014-09-19","open":0.396699,"high":0.403867,"low":0.395587,"close":0.401348},{"date":"2014-09-22","open":0.402896,"high":0.405829,"low":0.39862,"close":0.401515},{"date":"2014-09-23","open":0.400032,"high":0.402886,"low":0.396069,"close":0.399493},{"date":"2014-09-24","open":0.400635,"high":0.409113,"low":0.39465,"close":0.40216},{"date":"2014-09-25","open":0.402955,"high":0.409243,"low":0.397898,"close":0.403467},{"date":"2014-09-26","open":0.402215,"high":0.407407,"low":0.399652,"close":0.4038},{"date":"2014-09-29","open":0.405146,"high":0.406525,"low":0.399303,"close":0.402284},{"date":"2014-09-30","open":0.403277,"high":0.408989,"low":0.40038,"close":0.406669},{"date":"2014-10-01","open":0.406828,"high":0.413026,"low":0.402226,"close":0.408732},{"date":"2014-10-02","open":0.408754,"high":0.416166,"low":0.403828,"close":0.406105},{"date":"2014-10-03","open":0.404502,"high":0.411502,"low":0.402049,"close":0.408594},{"date":"2014-10-06","open":0.407425,"high":0.417591,"low":0.405115,"close":0.413937},{"date":"2014-10-07","open":0.41406,"high":0.422306,"low":0.411888,"close":0.418752},{"date":"2014-10-08","open":0.418288,"high":0.425228,"low":0.406607,"close":0.415221},{"date":"2014-10-09","open":0.41498,"high":0.427874,"low":0.410366,"close":0.421266},{"date":"2014-10-10","open":0.421206,"high":0.436994,"low":0.416079,"close":0.430764},{"date":"2014-10-13","open":0.429562,"high":0.436282,"low":0.41936,"close":0.427697},{"date":"2014-10-14","open":0.425525,"high":0.431511,"low":0.418797,"close":0.4213},{"date":"2014-10-15","open":0.42491,"high":0.436836,"low":0.404801,"close":0.417973},{"date":"2014-10-16","open":0.414924,"high":0.42047,"low":0.402194,"close":0.414031},{"date":"2014-10-17","open":0.412648,"high":0.421562,"low":0.405261,"close":0.418148},{"date":"2014-10-20","open":0.419098,"high":0.425204,"low":0.408556,"close":0.415492},{"date":"2014-10-21","open":0.412918,"high":0.42046,"low":0.403616,"close":0.411097},{"date":"2014-10-22","open":0.41266,"high":0.417007,"low":0.405895,"close":0.413175},{"date":"2014-10-23","open":0.412041,"high":0.414168,"low":0.40416,"close":0.409802},{"date":"2014-10-24","open":0.409685,"high":0.416667,"low":0.405837,"close":0.413513},{"date":"2014-10-27","open":0.413323,"high":0.420449,"low":0.411984,"close":0.414717},{"date":"2014-10-28","open":0.41698,"high":0.424614,"low":0.413079,"close":0.419621},{"date":"2014-10-29","open":0.42029,"high":0.423223,"low":0.415354,"close":0.418131},{"date":"2014-10-30","open":0.41753,"high":0.421635,"low":0.408812,"close":0.412431},{"date":"2014-10-31","open":0.411727,"high":0.419922,"low":0.406285,"close":0.411194},{"date":"2014-11-03","open":0.411679,"high":0.416421,"low":0.406583,"close":0.412892},{"date":"2014-11-04","open":0.41423,"high":0.422926,"low":0.412624,"close":0.419586},{"date":"2014-11-05","open":0.419725,"high":0.427611,"low":0.415645,"close":0.423757},{"date":"2014-11-06","open":0.424751,"high":0.426305,"low":0.414839,"close":0.419131},{"date":"2014-11-07","open":0.416667,"high":0.423999,"low":0.400093,"close":0.409225},{"date":"2014-11-10","open":0.404072,"high":0.416433,"low":0.396541,"close":0.404151},{"date":"2014-11-11","open":0.404493,"high":0.405608,"low":0.399028,"close":0.400791},{"date":"2014-11-12","open":0.401283,"high":0.405079,"low":0.391928,"close":0.395683},{"date":"2014-11-13","open":0.403076,"high":0.413654,"low":0.39761,"close":0.40963},{"date":"2014-11-14","open":0.408882,"high":0.412807,"low":0.400849,"close":0.405842},{"date":"2014-11-17","open":0.407369,"high":0.41719,"low":0.406352,"close":0.415016},{"date":"2014-11-18","open":0.415621,"high":0.420602,"low":0.409976,"close":0.413716},{"date":"2014-11-19","open":0.400143,"high":0.408674,"low":0.382731,"close":0.390759},{"date":"2014-11-20","open":0.396271,"high":0.40441,"low":0.389948,"close":0.395983},{"date":"2014-11-21","open":0.39624,"high":0.400844,"low":0.390119,"close":0.39463},{"date":"2014-11-24","open":0.3963,"high":0.401972,"low":0.39163,"close":0.397792},{"date":"2014-11-25","open":0.3976,"high":0.399383,"low":0.389612,"close":0.392788},{"date":"2014-11-26","open":0.393274,"high":0.395511,"low":0.389488,"close":0.3926},{"date":"2014-11-28","open":0.395948,"high":0.404631,"low":0.382959,"close":0.394324},{"date":"2014-12-01","open":0.394191,"high":0.40272,"low":0.389002,"close":0.395052},{"date":"2014-12-02","open":0.396526,"high":0.399282,"low":0.390191,"close":0.394143},{"date":"2014-12-03","open":0.392466,"high":0.394958,"low":0.382365,"close":0.386063},{"date":"2014-12-04","open":0.382381,"high":0.38977,"low":0.379837,"close":0.385508},{"date":"2014-12-05","open":0.384521,"high":0.387898,"low":0.377696,"close":0.380668},{"date":"2014-12-08","open":0.381633,"high":0.385309,"low":0.377193,"close":0.380591},{"date":"2014-12-09","open":0.383758,"high":0.387707,"low":0.374168,"close":0.378397},{"date":"2014-12-10","open":0.381719,"high":0.385777,"low":0.372422,"close":0.379372},{"date":"2014-12-11","open":0.376459,"high":0.38407,"low":0.371681,"close":0.379981},{"date":"2014-12-12","open":0.378569,"high":0.391352,"low":0.376216,"close":0.385912},{"date":"2014-12-15","open":0.384426,"high":0.389917,"low":0.376496,"close":0.38224},{"date":"2014-12-16","open":0.380738,"high":0.39247,"low":0.377165,"close":0.38254},{"date":"2014-12-17","open":0.3809,"high":0.388628,"low":0.375017,"close":0.381677},{"date":"2014-12-18","open":0.380485,"high":0.388633,"low":0.374583,"close":0.383842},{"date":"2014-12-19","open":0.386425,"high":0.390555,"low":0.380461,"close":0.383908},{"date":"2014-12-22","open":0.38448,"high":0.389874,"low":0.38115,"close":0.386443},{"date":"2014-12-23","open":0.386209,"high":0.390398,"low":0.383509,"close":0.386799},{"date":"2014-12-24","open":0.387619,"high":0.388956,"low":0.382369,"close":0.385934},{"date":"2014-12-26","open":0.384502,"high":0.389358,"low":0.38039,"close":0.385958},{"date":"2014-12-29","open":0.383959,"high":0.387605,"low":0.378997,"close":0.382365},{"date":"2014-12-30","open":0.382291,"high":0.38617,"low":0.379942,"close":0.382116},{"date":"2014-12-31","open":0.384758,"high":0.387272,"low":0.373386,"close":0.377157},{"date":"2015-01-02","open":0.377874,"high":0.387793,"low":0.371999,"close":0.380061},{"date":"2015-01-05","open":0.380072,"high":0.389415,"low":0.377433,"close":0.385915},{"date":"2015-01-06","open":0.385734,"high":0.39758,"low":0.382916,"close":0.388941},{"date":"2015-01-07","open":0.386351,"high":0.394765,"low":0.375439,"close":0.384655},{"date":"2015-01-08","open":0.387189,"high":0.394054,"low":0.381865,"close":0.391028},{"date":"2015-01-09","open":0.389723,"high":0.394733,"low":0.384516,"close":0.389638},{"date":"2015-01-12","open":0.391562,"high":0.395844,"low":0.386535,"close":0.391622},{"date":"2015-01-13","open":0.393679,"high":0.401749,"low":0.381664,"close":0.391968},{"date":"2015-01-14","open":0.391637,"high":0.400461,"low":0.384195,"close":0.388403},{"date":"2015-01-15","open":0.375162,"high":0.389718,"low":0.372903,"close":0.384961},{"date":"2015-01-16","open":0.385902,"high":0.39741,"low":0.380864,"close":0.385909},{"date":"2015-01-20","open":0.386176,"high":0.401015,"low":0.379558,"close":0.39229},{"date":"2015-01-21","open":0.390423,"high":0.396415,"low":0.384419,"close":0.390534},{"date":"2015-01-22","open":0.390493,"high":0.400109,"low":0.381222,"close":0.388412},{"date":"2015-01-23","open":0.388325,"high":0.398526,"low":0.385882,"close":0.391818},{"date":"2015-01-26","open":0.390814,"high":0.397432,"low":0.38911,"close":0.392558},{"date":"2015-01-27","open":0.3924,"high":0.396424,"low":0.386116,"close":0.390316},{"date":"2015-01-28","open":0.389435,"high":0.396735,"low":0.380326,"close":0.389712},{"date":"2015-01-29","open":0.390789,"high":0.396045,"low":0.380978,"close":0.387336},{"date":"2015-01-30","open":0.38692,"high":0.395921,"low":0.37668,"close":0.384866},{"date":"2015-02-02","open":0.386118,"high":0.398053,"low":0.376126,"close":0.384781},{"date":"2015-02-03","open":0.382896,"high":0.389046,"low":0.376202,"close":0.378674},{"date":"2015-02-04","open":0.379579,"high":0.384442,"low":0.373989,"close":0.38196},{"date":"2015-02-05","open":0.382407,"high":0.384068,"low":0.377667,"close":0.383015},{"date":"2015-02-06","open":0.382763,"high":0.388168,"low":0.377184,"close":0.381221},{"date":"2015-02-09","open":0.381197,"high":0.386899,"low":0.372813,"close":0.379891},{"date":"2015-02-10","open":0.381878,"high":0.385603,"low":0.375619,"close":0.379648},{"date":"2015-02-11","open":0.377912,"high":0.382659,"low":0.373403,"close":0.376603},{"date":"2015-02-12","open":0.377618,"high":0.380883,"low":0.369249,"close":0.372447},{"date":"2015-02-13","open":0.374036,"high":0.379442,"low":0.370795,"close":0.375723},{"date":"2015-02-17","open":0.375726,"high":0.382439,"low":0.36875,"close":0.373826},{"date":"2015-02-18","open":0.37342,"high":0.376423,"low":0.368394,"close":0.371816},{"date":"2015-02-19","open":0.364755,"high":0.370657,"low":0.359824,"close":0.363067},{"date":"2015-02-20","open":0.360287,"high":0.370132,"low":0.358007,"close":0.365552},{"date":"2015-02-23","open":0.365943,"high":0.370822,"low":0.363495,"close":0.367714},{"date":"2015-02-24","open":0.366654,"high":0.371631,"low":0.3632,"close":0.366342},{"date":"2015-02-25","open":0.361296,"high":0.371726,"low":0.355102,"close":0.361115},{"date":"2015-02-26","open":0.362328,"high":0.366461,"low":0.358656,"close":0.363199},{"date":"2015-02-27","open":0.362326,"high":0.365663,"low":0.359638,"close":0.364181},{"date":"2015-03-02","open":0.363873,"high":0.364916,"low":0.354785,"close":0.360324},{"date":"2015-03-03","open":0.360895,"high":0.372136,"low":0.354748,"close":0.356282},{"date":"2015-03-04","open":0.355915,"high":0.35752,"low":0.346835,"close":0.35422},{"date":"2015-03-05","open":0.356344,"high":0.359429,"low":0.3534,"close":0.356266},{"date":"2015-03-06","open":0.354665,"high":0.360442,"low":0.352866,"close":0.35656},{"date":"2015-03-09","open":0.357022,"high":0.361014,"low":0.349733,"close":0.351661},{"date":"2015-03-10","open":0.350326,"high":0.355205,"low":0.349202,"close":0.35226},{"date":"2015-03-11","open":0.347965,"high":0.353794,"low":0.342213,"close":0.345847},{"date":"2015-03-12","open":0.344942,"high":0.350897,"low":0.338913,"close":0.344262},{"date":"2015-03-13","open":0.344558,"high":0.348678,"low":0.340025,"close":0.344784},{"date":"2015-03-16","open":0.344966,"high":0.349077,"low":0.340057,"close":0.344888},{"date":"2015-03-17","open":0.343731,"high":0.345012,"low":0.336939,"close":0.339874},{"date":"2015-03-18","open":0.337532,"high":0.345971,"low":0.332391,"close":0.339378},{"date":"2015-03-19","open":0.341039,"high":0.341919,"low":0.335602,"close":0.337097},{"date":"2015-03-20","open":0.337666,"high":0.345285,"low":0.332845,"close":0.341286},{"date":"2015-03-23","open":0.340538,"high":0.344458,"low":0.336941,"close":0.341869},{"date":"2015-03-24","open":0.341924,"high":0.344828,"low":0.336416,"close":0.337561},{"date":"2015-03-25","open":0.337476,"high":0.341119,"low":0.330085,"close":0.332149},{"date":"2015-03-26","open":0.331613,"high":0.341633,"low":0.330383,"close":0.339383},{"date":"2015-03-27","open":0.339346,"high":0.340969,"low":0.330809,"close":0.332516},{"date":"2015-03-30","open":0.332438,"high":0.336955,"low":0.327976,"close":0.334916},{"date":"2015-03-31","open":0.333982,"high":0.337561,"low":0.331119,"close":0.334105},{"date":"2015-04-01","open":0.335207,"high":0.337558,"low":0.326037,"close":0.327689},{"date":"2015-04-02","open":0.328131,"high":0.332108,"low":0.324158,"close":0.325511},{"date":"2015-04-06","open":0.323639,"high":0.328965,"low":0.319541,"close":0.323974},{"date":"2015-04-07","open":0.324685,"high":0.328326,"low":0.320507,"close":0.324779},{"date":"2015-04-08","open":0.32375,"high":0.32733,"low":0.320378,"close":0.324874},{"date":"2015-04-09","open":0.324699,"high":0.328133,"low":0.321253,"close":0.323568},{"date":"2015-04-10","open":0.323413,"high":0.325458,"low":0.320635,"close":0.321647},{"date":"2015-04-13","open":0.321112,"high":0.325292,"low":0.318647,"close":0.322565},{"date":"2015-04-14","open":0.323227,"high":0.325799,"low":0.318503,"close":0.321695},{"date":"2015-04-15","open":0.322333,"high":0.329629,"low":0.31675,"close":0.324305},{"date":"2015-04-16","open":0.323447,"high":0.326628,"low":0.320574,"close":0.322388},{"date":"2015-04-17","open":0.323179,"high":0.330121,"low":0.317217,"close":0.324419},{"date":"2015-04-20","open":0.322951,"high":0.326906,"low":0.320005,"close":0.321883},{"date":"2015-04-21","open":0.321197,"high":0.324164,"low":0.317559,"close":0.320123},{"date":"2015-04-22","open":0.318579,"high":0.32354,"low":0.316479,"close":0.321367},{"date":"2015-04-23","open":0.321481,"high":0.326397,"low":0.316922,"close":0.322104},{"date":"2015-04-24","open":0.31891,"high":0.327268,"low":0.318193,"close":0.321765},{"date":"2015-04-27","open":0.320941,"high":0.327954,"low":0.318664,"close":0.325141},{"date":"2015-04-28","open":0.32591,"high":0.327563,"low":0.320988,"close":0.323519},{"date":"2015-04-29","open":0.32303,"high":0.333503,"low":0.318981,"close":0.329149},{"date":"2015-04-30","open":0.329271,"high":0.333716,"low":0.325775,"close":0.330077},{"date":"2015-05-01","open":0.331258,"high":0.334012,"low":0.326976,"close":0.328939},{"date":"2015-05-04","open":0.330198,"high":0.332831,"low":0.323719,"close":0.329134},{"date":"2015-05-05","open":0.329168,"high":0.333756,"low":0.324479,"close":0.329745},{"date":"2015-05-06","open":0.326955,"high":0.33172,"low":0.323807,"close":0.327098},{"date":"2015-05-07","open":0.326528,"high":0.329838,"low":0.320962,"close":0.324679},{"date":"2015-05-08","open":0.324257,"high":0.327873,"low":0.321284,"close":0.324251},{"date":"2015-05-11","open":0.323144,"high":0.325345,"low":0.319651,"close":0.322913},{"date":"2015-05-12","open":0.324274,"high":0.330547,"low":0.319272,"close":0.325702},{"date":"2015-05-13","open":0.327582,"high":0.332121,"low":0.321142,"close":0.3264},{"date":"2015-05-14","open":0.337642,"high":0.343448,"low":0.333035,"close":0.339632},{"date":"2015-05-15","open":0.33797,"high":0.342051,"low":0.333461,"close":0.336305},{"date":"2015-05-18","open":0.338017,"high":0.343163,"low":0.33605,"close":0.339969},{"date":"2015-05-19","open":0.334145,"high":0.337511,"low":0.323859,"close":0.327002},{"date":"2015-05-20","open":0.321316,"high":0.328735,"low":0.318388,"close":0.323612},{"date":"2015-05-21","open":0.322733,"high":0.326538,"low":0.314993,"close":0.319562},{"date":"2015-05-22","open":0.319136,"high":0.322564,"low":0.317753,"close":0.318956},{"date":"2015-05-26","open":0.317976,"high":0.320203,"low":0.313356,"close":0.315756},{"date":"2015-05-27","open":0.314505,"high":0.317322,"low":0.310598,"close":0.31208},{"date":"2015-05-28","open":0.311117,"high":0.31454,"low":0.308302,"close":0.31168},{"date":"2015-05-29","open":0.311906,"high":0.315949,"low":0.308961,"close":0.312153},{"date":"2015-06-01","open":0.313208,"high":0.316395,"low":0.31031,"close":0.313294},{"date":"2015-06-02","open":0.313763,"high":0.316817,"low":0.309583,"close":0.3105},{"date":"2015-06-03","open":0.309894,"high":0.313806,"low":0.307368,"close":0.31068},{"date":"2015-06-04","open":0.310328,"high":0.314063,"low":0.306211,"close":0.309155},{"date":"2015-06-05","open":0.30846,"high":0.313061,"low":0.30314,"close":0.307449},{"date":"2015-06-08","open":0.308896,"high":0.311586,"low":0.305363,"close":0.306756},{"date":"2015-06-09","open":0.307917,"high":0.310288,"low":0.304315,"close":0.30621},{"date":"2015-06-10","open":0.304255,"high":0.309171,"low":0.30213,"close":0.305134},{"date":"2015-06-11","open":0.305125,"high":0.307307,"low":0.30184,"close":0.303609},{"date":"2015-06-12","open":0.304648,"high":0.306007,"low":0.301061,"close":0.303762},{"date":"2015-06-15","open":0.299564,"high":0.30155,"low":0.294734,"close":0.298073},{"date":"2015-06-16","open":0.299081,"high":0.302186,"low":0.293482,"close":0.297888},{"date":"2015-06-17","open":0.298373,"high":0.299667,"low":0.292349,"close":0.29525},{"date":"2015-06-18","open":0.295371,"high":0.298295,"low":0.290733,"close":0.292463},{"date":"2015-06-19","open":0.29241,"high":0.294416,"low":0.286746,"close":0.290942},{"date":"2015-06-22","open":0.288852,"high":0.291692,"low":0.287324,"close":0.288021},{"date":"2015-06-23","open":0.287302,"high":0.288033,"low":0.28097,"close":0.285394},{"date":"2015-06-24","open":0.285529,"high":0.288368,"low":0.283408,"close":0.286104},{"date":"2015-06-25","open":0.28607,"high":0.287052,"low":0.280953,"close":0.283432},{"date":"2015-06-26","open":0.283939,"high":0.288014,"low":0.283048,"close":0.285918},{"date":"2015-06-29","open":0.286655,"high":0.29279,"low":0.283671,"close":0.290048},{"date":"2015-06-30","open":0.289655,"high":0.29349,"low":0.284217,"close":0.289599},{"date":"2015-07-01","open":0.290743,"high":0.293011,"low":0.282088,"close":0.288709},{"date":"2015-07-02","open":0.289068,"high":0.294461,"low":0.286348,"close":0.291115},{"date":"2015-07-06","open":0.290654,"high":0.296391,"low":0.285903,"close":0.291571},{"date":"2015-07-07","open":0.291491,"high":0.297523,"low":0.284091,"close":0.291297},{"date":"2015-07-08","open":0.291946,"high":0.29416,"low":0.288462,"close":0.291687},{"date":"2015-07-09","open":0.291686,"high":0.296073,"low":0.287442,"close":0.292148},{"date":"2015-07-10","open":0.28969,"high":0.293266,"low":0.289346,"close":0.29043},{"date":"2015-07-13","open":0.289359,"high":0.293698,"low":0.28912,"close":0.292866},{"date":"2015-07-14","open":0.293187,"high":0.296447,"low":0.290269,"close":0.292509},{"date":"2015-07-15","open":0.291677,"high":0.295182,"low":0.288587,"close":0.29067},{"date":"2015-07-16","open":0.290973,"high":0.292426,"low":0.288243,"close":0.289495},{"date":"2015-07-17","open":0.290201,"high":0.292397,"low":0.287496,"close":0.288818},{"date":"2015-07-20","open":0.288836,"high":0.29084,"low":0.286538,"close":0.289327},{"date":"2015-07-21","open":0.289499,"high":0.297383,"low":0.287003,"close":0.294725},{"date":"2015-07-22","open":0.293882,"high":0.29852,"low":0.291062,"close":0.294494},{"date":"2015-07-23","open":0.293883,"high":0.299069,"low":0.291019,"close":0.29602},{"date":"2015-07-24","open":0.295346,"high":0.301998,"low":0.291071,"close":0.297469},{"date":"2015-07-27","open":0.297859,"high":0.301782,"low":0.296319,"close":0.299283},{"date":"2015-07-28","open":0.296186,"high":0.30356,"low":0.294541,"close":0.298398},{"date":"2015-07-29","open":0.298426,"high":0.300372,"low":0.292977,"close":0.294233},{"date":"2015-07-30","open":0.294312,"high":0.296542,"low":0.290836,"close":0.293543},{"date":"2015-07-31","open":0.29351,"high":0.29568,"low":0.290068,"close":0.293097},{"date":"2015-08-03","open":0.295023,"high":0.301437,"low":0.293397,"close":0.299291},{"date":"2015-08-04","open":0.300585,"high":0.304479,"low":0.296856,"close":0.300812},{"date":"2015-08-05","open":0.299268,"high":0.307962,"low":0.297027,"close":0.306097},{"date":"2015-08-06","open":0.305625,"high":0.311117,"low":0.301469,"close":0.305004},{"date":"2015-08-07","open":0.30437,"high":0.308779,"low":0.297467,"close":0.300709},{"date":"2015-08-10","open":0.299937,"high":0.303476,"low":0.298406,"close":0.30176},{"date":"2015-08-11","open":0.301971,"high":0.308164,"low":0.299268,"close":0.304045},{"date":"2015-08-12","open":0.303501,"high":0.314219,"low":0.299849,"close":0.306203},{"date":"2015-08-13","open":0.306491,"high":0.309874,"low":0.300589,"close":0.304342},{"date":"2015-08-14","open":0.305141,"high":0.30738,"low":0.301595,"close":0.304096},{"date":"2015-08-17","open":0.30524,"high":0.307968,"low":0.30202,"close":0.303495},{"date":"2015-08-18","open":0.296819,"high":0.298982,"low":0.285891,"close":0.288418},{"date":"2015-08-19","open":0.273496,"high":0.292341,"low":0.266958,"close":0.282676},{"date":"2015-08-20","open":0.28239,"high":0.289437,"low":0.277336,"close":0.282792},{"date":"2015-08-21","open":0.282753,"high":0.290582,"low":0.274267,"close":0.282908},{"date":"2015-08-24","open":0.287551,"high":0.306633,"low":0.264243,"close":0.283209},{"date":"2015-08-25","open":0.284263,"high":0.296467,"low":0.272162,"close":0.28442},{"date":"2015-08-26","open":0.282603,"high":0.290748,"low":0.272362,"close":0.281234},{"date":"2015-08-27","open":0.282031,"high":0.28814,"low":0.277849,"close":0.28298},{"date":"2015-08-28","open":0.283198,"high":0.284167,"low":0.272589,"close":0.277457},{"date":"2015-08-31","open":0.279091,"high":0.281611,"low":0.274041,"close":0.277699},{"date":"2015-09-01","open":0.27833,"high":0.285905,"low":0.274466,"close":0.282133},{"date":"2015-09-02","open":0.282213,"high":0.284606,"low":0.276447,"close":0.27878},{"date":"2015-09-03","open":0.278215,"high":0.280845,"low":0.27348,"close":0.279148},{"date":"2015-09-04","open":0.277944,"high":0.281418,"low":0.274329,"close":0.278723},{"date":"2015-09-08","open":0.27983,"high":0.287997,"low":0.277027,"close":0.282342},{"date":"2015-09-09","open":0.281973,"high":0.29013,"low":0.273992,"close":0.281363},{"date":"2015-09-10","open":0.278451,"high":0.281332,"low":0.273698,"close":0.27728},{"date":"2015-09-11","open":0.278371,"high":0.280583,"low":0.273426,"close":0.276708},{"date":"2015-09-14","open":0.277527,"high":0.281536,"low":0.273183,"close":0.277771},{"date":"2015-09-15","open":0.277684,"high":0.279549,"low":0.272843,"close":0.275508},{"date":"2015-09-16","open":0.276806,"high":0.278078,"low":0.271594,"close":0.27465},{"date":"2015-09-17","open":0.2738,"high":0.279404,"low":0.270349,"close":0.275478},{"date":"2015-09-18","open":0.274761,"high":0.279906,"low":0.270732,"close":0.275516},{"date":"2015-09-21","open":0.275402,"high":0.277193,"low":0.268634,"close":0.271403},{"date":"2015-09-22","open":0.271649,"high":0.275233,"low":0.268433,"close":0.271621},{"date":"2015-09-23","open":0.272308,"high":0.273802,"low":0.266734,"close":0.26968},{"date":"2015-09-24","open":0.269182,"high":0.273579,"low":0.266481,"close":0.269163},{"date":"2015-09-25","open":0.268308,"high":0.272889,"low":0.265191,"close":0.268944},{"date":"2015-09-28","open":0.268388,"high":0.275488,"low":0.267273,"close":0.273207},{"date":"2015-09-29","open":0.273629,"high":0.276698,"low":0.26833,"close":0.272634},{"date":"2015-09-30","open":0.27252,"high":0.276925,"low":0.269952,"close":0.274727},{"date":"2015-10-01","open":0.275558,"high":0.276925,"low":0.267496,"close":0.2694},{"date":"2015-10-02","open":0.272192,"high":0.279845,"low":0.265678,"close":0.27235},{"date":"2015-10-05","open":0.271852,"high":0.277084,"low":0.2708,"close":0.276192},{"date":"2015-10-06","open":0.275432,"high":0.284089,"low":0.273471,"close":0.280282},{"date":"2015-10-07","open":0.279298,"high":0.283626,"low":0.278279,"close":0.281568},{"date":"2015-10-08","open":0.281131,"high":0.284858,"low":0.276801,"close":0.283263},{"date":"2015-10-09","open":0.283518,"high":0.285714,"low":0.280775,"close":0.28182},{"date":"2015-10-12","open":0.281694,"high":0.28316,"low":0.279541,"close":0.281656},{"date":"2015-10-13","open":0.280748,"high":0.282727,"low":0.276678,"close":0.281662},{"date":"2015-10-14","open":0.280091,"high":0.303782,"low":0.249782,"close":0.262598},{"date":"2015-10-15","open":0.261429,"high":0.274734,"low":0.256397,"close":0.263277},{"date":"2015-10-16","open":0.262969,"high":0.265462,"low":0.258124,"close":0.261559},{"date":"2015-10-19","open":0.261264,"high":0.264907,"low":0.258964,"close":0.262651},{"date":"2015-10-20","open":0.262194,"high":0.264453,"low":0.25923,"close":0.263172},{"date":"2015-10-21","open":0.261857,"high":0.263772,"low":0.25483,"close":0.25589},{"date":"2015-10-22","open":0.256628,"high":0.263165,"low":0.253337,"close":0.254571},{"date":"2015-10-23","open":0.254613,"high":0.271615,"low":0.250129,"close":0.266383},{"date":"2015-10-26","open":0.265802,"high":0.266193,"low":0.258427,"close":0.261281},{"date":"2015-10-27","open":0.26121,"high":0.261769,"low":0.255954,"close":0.25639},{"date":"2015-10-28","open":0.25596,"high":0.257564,"low":0.249738,"close":0.252001},{"date":"2015-10-29","open":0.25246,"high":0.25837,"low":0.250458,"close":0.253277},{"date":"2015-10-30","open":0.252593,"high":0.254567,"low":0.244867,"close":0.247214},{"date":"2015-11-02","open":0.248052,"high":0.254237,"low":0.244224,"close":0.248512},{"date":"2015-11-03","open":0.247997,"high":0.251813,"low":0.244331,"close":0.247603},{"date":"2015-11-04","open":0.248158,"high":0.255744,"low":0.246506,"close":0.251454},{"date":"2015-11-05","open":0.252787,"high":0.256658,"low":0.248945,"close":0.250032},{"date":"2015-11-06","open":0.251279,"high":0.258145,"low":0.247706,"close":0.253691},{"date":"2015-11-09","open":0.251971,"high":0.261479,"low":0.24942,"close":0.255805},{"date":"2015-11-10","open":0.254384,"high":0.2575,"low":0.249519,"close":0.253401},{"date":"2015-11-11","open":0.255236,"high":0.264773,"low":0.250033,"close":0.256311},{"date":"2015-11-12","open":0.256647,"high":0.259115,"low":0.250363,"close":0.253303},{"date":"2015-11-13","open":0.256546,"high":0.265865,"low":0.254647,"close":0.26165},{"date":"2015-11-16","open":0.264045,"high":0.273164,"low":0.259602,"close":0.266768},{"date":"2015-11-17","open":0.268823,"high":0.280348,"low":0.265259,"close":0.273899},{"date":"2015-11-18","open":0.279313,"high":0.298753,"low":0.275771,"close":0.291058},{"date":"2015-11-19","open":0.291,"high":0.29277,"low":0.281757,"close":0.286747},{"date":"2015-11-20","open":0.285895,"high":0.290268,"low":0.279274,"close":0.282649},{"date":"2015-11-23","open":0.28286,"high":0.28507,"low":0.2738,"close":0.277947},{"date":"2015-11-24","open":0.278002,"high":0.280658,"low":0.27269,"close":0.273974},{"date":"2015-11-25","open":0.273149,"high":0.27745,"low":0.271122,"close":0.274467},{"date":"2015-11-27","open":0.273926,"high":0.277808,"low":0.270168,"close":0.271786},{"date":"2015-11-30","open":0.270534,"high":0.277593,"low":0.265384,"close":0.270483},{"date":"2015-12-01","open":0.269741,"high":0.273495,"low":0.26624,"close":0.270018},{"date":"2015-12-02","open":0.268407,"high":0.274979,"low":0.266265,"close":0.270402},{"date":"2015-12-03","open":0.271629,"high":0.277174,"low":0.266658,"close":0.268889},{"date":"2015-12-04","open":0.269147,"high":0.272876,"low":0.265086,"close":0.269147},{"date":"2015-12-07","open":0.270204,"high":0.276692,"low":0.267439,"close":0.274833},{"date":"2015-12-08","open":0.273946,"high":0.278107,"low":0.270311,"close":0.273465},{"date":"2015-12-09","open":0.273356,"high":0.281579,"low":0.268941,"close":0.273712},{"date":"2015-12-10","open":0.272426,"high":0.277809,"low":0.269678,"close":0.274285},{"date":"2015-12-11","open":0.274133,"high":0.278261,"low":0.270159,"close":0.275473},{"date":"2015-12-14","open":0.275233,"high":0.281307,"low":0.269763,"close":0.276815},{"date":"2015-12-15","open":0.276622,"high":0.278686,"low":0.267475,"close":0.272403},{"date":"2015-12-16","open":0.274408,"high":0.276986,"low":0.268774,"close":0.272358},{"date":"2015-12-17","open":0.272493,"high":0.279073,"low":0.265532,"close":0.27181},{"date":"2015-12-18","open":0.273309,"high":0.280057,"low":0.271266,"close":0.274905},{"date":"2015-12-21","open":0.274227,"high":0.279403,"low":0.271818,"close":0.276809},{"date":"2015-12-22","open":0.27646,"high":0.28148,"low":0.272416,"close":0.277923},{"date":"2015-12-23","open":0.278341,"high":0.279271,"low":0.273035,"close":0.276443},{"date":"2015-12-24","open":0.275796,"high":0.279962,"low":0.274901,"close":0.277163},{"date":"2015-12-28","open":0.276424,"high":0.281363,"low":0.274683,"close":0.277892},{"date":"2015-12-29","open":0.276712,"high":0.280611,"low":0.271067,"close":0.275927},{"date":"2015-12-30","open":0.275617,"high":0.280315,"low":0.274909,"close":0.279272},{"date":"2015-12-31","open":0.279197,"high":0.283842,"low":0.278514,"close":0.281366},{"date":"2016-01-04","open":0.280763,"high":0.286593,"low":0.272962,"close":0.278586},{"date":"2016-01-05","open":0.280445,"high":0.285481,"low":0.274056,"close":0.280198},{"date":"2016-01-06","open":0.282249,"high":0.290542,"low":0.278342,"close":0.285907},{"date":"2016-01-07","open":0.285268,"high":0.295823,"low":0.275921,"close":0.293449},{"date":"2016-01-08","open":0.292279,"high":0.305879,"low":0.282658,"close":0.296722},{"date":"2016-01-11","open":0.297078,"high":0.304779,"low":0.291546,"close":0.295637},{"date":"2016-01-12","open":0.294093,"high":0.297122,"low":0.287424,"close":0.289122},{"date":"2016-01-13","open":0.289808,"high":0.296855,"low":0.279458,"close":0.288107},{"date":"2016-01-14","open":0.288607,"high":0.303,"low":0.287688,"close":0.298537},{"date":"2016-01-15","open":0.298126,"high":0.302484,"low":0.289276,"close":0.294521},{"date":"2016-01-19","open":0.297065,"high":0.304658,"low":0.292942,"close":0.301127},{"date":"2016-01-20","open":0.301964,"high":0.312669,"low":0.29248,"close":0.300044},{"date":"2016-01-21","open":0.298663,"high":0.30989,"low":0.291374,"close":0.300554},{"date":"2016-01-22","open":0.300809,"high":0.305033,"low":0.295942,"close":0.299771},{"date":"2016-01-25","open":0.299986,"high":0.308932,"low":0.2979,"close":0.306878},{"date":"2016-01-26","open":0.304367,"high":0.311404,"low":0.298514,"close":0.302811},{"date":"2016-01-27","open":0.304373,"high":0.310074,"low":0.296368,"close":0.301599},{"date":"2016-01-28","open":0.299257,"high":0.306355,"low":0.295913,"close":0.301592},{"date":"2016-01-29","open":0.303346,"high":0.312306,"low":0.297532,"close":0.30544},{"date":"2016-02-01","open":0.308351,"high":0.321911,"low":0.299959,"close":0.308939},{"date":"2016-02-02","open":0.308486,"high":0.312638,"low":0.300913,"close":0.304051},{"date":"2016-02-03","open":0.303818,"high":0.314246,"low":0.293346,"close":0.304396},{"date":"2016-02-04","open":0.310174,"high":0.320845,"low":0.306636,"close":0.316105},{"date":"2016-02-05","open":0.318247,"high":0.324118,"low":0.310389,"close":0.321018},{"date":"2016-02-08","open":0.320468,"high":0.32796,"low":0.309006,"close":0.318571},{"date":"2016-02-09","open":0.312751,"high":0.321009,"low":0.305946,"close":0.314057},{"date":"2016-02-10","open":0.313219,"high":0.323757,"low":0.309477,"close":0.318935},{"date":"2016-02-11","open":0.317184,"high":0.324021,"low":0.31213,"close":0.319912},{"date":"2016-02-12","open":0.321035,"high":0.327451,"low":0.308945,"close":0.315368},{"date":"2016-02-16","open":0.314359,"high":0.319512,"low":0.305059,"close":0.307273},{"date":"2016-02-17","open":0.305125,"high":0.310403,"low":0.301996,"close":0.305687},{"date":"2016-02-18","open":0.299507,"high":0.310647,"low":0.28595,"close":0.294637},{"date":"2016-02-19","open":0.295014,"high":0.305981,"low":0.29245,"close":0.297981},{"date":"2016-02-22","open":0.29858,"high":0.30501,"low":0.295563,"close":0.301918},{"date":"2016-02-23","open":0.301387,"high":0.305491,"low":0.292552,"close":0.2995},{"date":"2016-02-24","open":0.296545,"high":0.305722,"low":0.284545,"close":0.290746},{"date":"2016-02-25","open":0.291948,"high":0.298188,"low":0.284699,"close":0.288293},{"date":"2016-02-26","open":0.287579,"high":0.293973,"low":0.279853,"close":0.282672},{"date":"2016-02-29","open":0.283761,"high":0.28608,"low":0.278767,"close":0.281836},{"date":"2016-03-01","open":0.280839,"high":0.282708,"low":0.271437,"close":0.273592},{"date":"2016-03-02","open":0.272671,"high":0.277126,"low":0.269476,"close":0.272133},{"date":"2016-03-03","open":0.27301,"high":0.280896,"low":0.268063,"close":0.276628},{"date":"2016-03-04","open":0.275384,"high":0.28228,"low":0.269975,"close":0.274374},{"date":"2016-03-07","open":0.275798,"high":0.284486,"low":0.272044,"close":0.280005},{"date":"2016-03-08","open":0.280323,"high":0.283619,"low":0.27629,"close":0.281634},{"date":"2016-03-09","open":0.279012,"high":0.281176,"low":0.274479,"close":0.277183},{"date":"2016-03-10","open":0.275947,"high":0.282441,"low":0.269779,"close":0.275706},{"date":"2016-03-11","open":0.275858,"high":0.277846,"low":0.270103,"close":0.273482},{"date":"2016-03-14","open":0.273427,"high":0.277593,"low":0.271864,"close":0.274551},{"date":"2016-03-15","open":0.274459,"high":0.280611,"low":0.272683,"close":0.278016},{"date":"2016-03-16","open":0.276591,"high":0.281374,"low":0.271922,"close":0.275033},{"date":"2016-03-17","open":0.27486,"high":0.279237,"low":0.269083,"close":0.270778},{"date":"2016-03-18","open":0.269761,"high":0.274244,"low":0.264881,"close":0.269859},{"date":"2016-03-21","open":0.270788,"high":0.277487,"low":0.26924,"close":0.275669},{"date":"2016-03-22","open":0.275155,"high":0.280343,"low":0.273542,"close":0.276867},{"date":"2016-03-23","open":0.277377,"high":0.278528,"low":0.272981,"close":0.275951},{"date":"2016-03-24","open":0.276303,"high":0.279379,"low":0.273303,"close":0.276329},{"date":"2016-03-28","open":0.274824,"high":0.277731,"low":0.271333,"close":0.274275},{"date":"2016-03-29","open":0.274197,"high":0.276912,"low":0.269965,"close":0.273352},{"date":"2016-03-30","open":0.273076,"high":0.277209,"low":0.271275,"close":0.274282},{"date":"2016-03-31","open":0.277818,"high":0.284762,"low":0.274444,"close":0.277467},{"date":"2016-04-01","open":0.277275,"high":0.282167,"low":0.272509,"close":0.278154},{"date":"2016-04-04","open":0.277476,"high":0.281539,"low":0.275552,"close":0.27983},{"date":"2016-04-05","open":0.280097,"high":0.282117,"low":0.275545,"close":0.278685},{"date":"2016-04-06","open":0.279098,"high":0.281901,"low":0.277151,"close":0.280029},{"date":"2016-04-07","open":0.279927,"high":0.283704,"low":0.275146,"close":0.278779},{"date":"2016-04-08","open":0.280212,"high":0.283054,"low":0.277955,"close":0.280539},{"date":"2016-04-11","open":0.280084,"high":0.285911,"low":0.276125,"close":0.281685},{"date":"2016-04-12","open":0.281711,"high":0.289315,"low":0.277325,"close":0.283857},{"date":"2016-04-13","open":0.283566,"high":0.287489,"low":0.281131,"close":0.282614},{"date":"2016-04-14","open":0.283344,"high":0.283957,"low":0.276736,"close":0.280386},{"date":"2016-04-15","open":0.280005,"high":0.282195,"low":0.276667,"close":0.278692},{"date":"2016-04-18","open":0.278457,"high":0.281878,"low":0.27403,"close":0.27919},{"date":"2016-04-19","open":0.278563,"high":0.28013,"low":0.275374,"close":0.276971},{"date":"2016-04-20","open":0.276984,"high":0.282719,"low":0.274416,"close":0.278388},{"date":"2016-04-21","open":0.278767,"high":0.281576,"low":0.272032,"close":0.27577},{"date":"2016-04-22","open":0.276752,"high":0.279732,"low":0.273788,"close":0.27827},{"date":"2016-04-25","open":0.27815,"high":0.283946,"low":0.274697,"close":0.280387},{"date":"2016-04-26","open":0.281099,"high":0.282664,"low":0.277103,"close":0.279661},{"date":"2016-04-27","open":0.28015,"high":0.282968,"low":0.275218,"close":0.277824},{"date":"2016-04-28","open":0.277952,"high":0.286014,"low":0.276178,"close":0.28243},{"date":"2016-04-29","open":0.284243,"high":0.290343,"low":0.27417,"close":0.280377},{"date":"2016-05-02","open":0.279547,"high":0.285552,"low":0.276697,"close":0.281203},{"date":"2016-05-03","open":0.27873,"high":0.28277,"low":0.276948,"close":0.27916},{"date":"2016-05-04","open":0.279654,"high":0.283268,"low":0.275944,"close":0.281019},{"date":"2016-05-05","open":0.280543,"high":0.288843,"low":0.278384,"close":0.286702},{"date":"2016-05-06","open":0.285422,"high":0.292229,"low":0.282399,"close":0.288926},{"date":"2016-05-09","open":0.287647,"high":0.29237,"low":0.282939,"close":0.287502},{"date":"2016-05-10","open":0.287628,"high":0.290542,"low":0.283443,"close":0.286446},{"date":"2016-05-11","open":0.291851,"high":0.297304,"low":0.282668,"close":0.29247},{"date":"2016-05-12","open":0.294438,"high":0.296773,"low":0.28966,"close":0.294709},{"date":"2016-05-13","open":0.294446,"high":0.300623,"low":0.285847,"close":0.293043},{"date":"2016-05-16","open":0.29395,"high":0.303014,"low":0.286131,"close":0.295001},{"date":"2016-05-17","open":0.294977,"high":0.302354,"low":0.288016,"close":0.294797},{"date":"2016-05-18","open":0.311352,"high":0.32458,"low":0.304722,"close":0.309559},{"date":"2016-05-19","open":0.33304,"high":0.34601,"low":0.327463,"close":0.34402},{"date":"2016-05-20","open":0.342929,"high":0.348955,"low":0.331935,"close":0.339208},{"date":"2016-05-23","open":0.337307,"high":0.344091,"low":0.335264,"close":0.341086},{"date":"2016-05-24","open":0.341119,"high":0.345046,"low":0.334874,"close":0.340807},{"date":"2016-05-25","open":0.340308,"high":0.346311,"low":0.335964,"close":0.339059},{"date":"2016-05-26","open":0.33836,"high":0.345785,"low":0.335615,"close":0.342766},{"date":"2016-05-27","open":0.342418,"high":0.343659,"low":0.337984,"close":0.342235},{"date":"2016-05-31","open":0.339636,"high":0.345699,"low":0.338132,"close":0.342978},{"date":"2016-06-01","open":0.340777,"high":0.347449,"low":0.340342,"close":0.343517},{"date":"2016-06-02","open":0.346915,"high":0.349424,"low":0.341713,"close":0.346165},{"date":"2016-06-03","open":0.34396,"high":0.347877,"low":0.340577,"close":0.344064},{"date":"2016-06-06","open":0.347421,"high":0.349553,"low":0.341953,"close":0.344136},{"date":"2016-06-07","open":0.342387,"high":0.348585,"low":0.339173,"close":0.347011},{"date":"2016-06-08","open":0.345574,"high":0.349677,"low":0.342476,"close":0.346255},{"date":"2016-06-09","open":0.346894,"high":0.354216,"low":0.342965,"close":0.350126},{"date":"2016-06-10","open":0.350927,"high":0.354959,"low":0.345809,"close":0.349293},{"date":"2016-06-13","open":0.348858,"high":0.355027,"low":0.344985,"close":0.351473},{"date":"2016-06-14","open":0.353232,"high":0.359776,"low":0.349567,"close":0.35436},{"date":"2016-06-15","open":0.354285,"high":0.356855,"low":0.348858,"close":0.35246},{"date":"2016-06-16","open":0.352127,"high":0.356961,"low":0.349423,"close":0.354882},{"date":"2016-06-17","open":0.35338,"high":0.355466,"low":0.344691,"close":0.35037},{"date":"2016-06-20","open":0.348994,"high":0.351964,"low":0.343736,"close":0.348581},{"date":"2016-06-21","open":0.346419,"high":0.353332,"low":0.34355,"close":0.348755},{"date":"2016-06-22","open":0.349692,"high":0.352769,"low":0.344653,"close":0.347371},{"date":"2016-06-23","open":0.34698,"high":0.347525,"low":0.340883,"close":0.344368},{"date":"2016-06-24","open":0.344716,"high":0.356052,"low":0.336387,"close":0.345926},{"date":"2016-06-27","open":0.345836,"high":0.352283,"low":0.338784,"close":0.343125},{"date":"2016-06-28","open":0.343136,"high":0.346945,"low":0.334612,"close":0.341841},{"date":"2016-06-29","open":0.342317,"high":0.346728,"low":0.337914,"close":0.345},{"date":"2016-06-30","open":0.344587,"high":0.351585,"low":0.342959,"close":0.348611},{"date":"2016-07-01","open":0.350086,"high":0.350431,"low":0.342411,"close":0.346467},{"date":"2016-07-05","open":0.346429,"high":0.353704,"low":0.345108,"close":0.349584},{"date":"2016-07-06","open":0.351165,"high":0.355127,"low":0.345761,"close":0.349029},{"date":"2016-07-07","open":0.34885,"high":0.353262,"low":0.343768,"close":0.349693},{"date":"2016-07-08","open":0.348238,"high":0.349418,"low":0.341065,"close":0.345113},{"date":"2016-07-11","open":0.343978,"high":0.347302,"low":0.336909,"close":0.340364},{"date":"2016-07-12","open":0.338254,"high":0.339315,"low":0.330571,"close":0.332155},{"date":"2016-07-13","open":0.332155,"high":0.33575,"low":0.329225,"close":0.335383},{"date":"2016-07-14","open":0.334285,"high":0.3361,"low":0.330639,"close":0.334331},{"date":"2016-07-15","open":0.335556,"high":0.340276,"low":0.331752,"close":0.336254},{"date":"2016-07-18","open":0.336855,"high":0.339325,"low":0.331127,"close":0.332747},{"date":"2016-07-19","open":0.332251,"high":0.335785,"low":0.331397,"close":0.331981},{"date":"2016-07-20","open":0.331941,"high":0.333964,"low":0.329396,"close":0.33029},{"date":"2016-07-21","open":0.328988,"high":0.331086,"low":0.326416,"close":0.329701},{"date":"2016-07-22","open":0.330067,"high":0.33221,"low":0.326267,"close":0.327282},{"date":"2016-07-25","open":0.327195,"high":0.328703,"low":0.320582,"close":0.322149},{"date":"2016-07-26","open":0.321681,"high":0.32474,"low":0.316232,"close":0.322488},{"date":"2016-07-27","open":0.321419,"high":0.327958,"low":0.319194,"close":0.324784},{"date":"2016-07-28","open":0.324893,"high":0.330047,"low":0.321148,"close":0.326381},{"date":"2016-07-29","open":0.325634,"high":0.327609,"low":0.321661,"close":0.322846},{"date":"2016-08-01","open":0.324292,"high":0.330253,"low":0.321202,"close":0.325652},{"date":"2016-08-02","open":0.32346,"high":0.333424,"low":0.316719,"close":0.32995},{"date":"2016-08-03","open":0.332332,"high":0.339108,"low":0.326137,"close":0.32807},{"date":"2016-08-04","open":0.327973,"high":0.332068,"low":0.324963,"close":0.329512},{"date":"2016-08-05","open":0.328681,"high":0.331585,"low":0.326055,"close":0.328129},{"date":"2016-08-08","open":0.328933,"high":0.331187,"low":0.322431,"close":0.326},{"date":"2016-08-09","open":0.332111,"high":0.343323,"low":0.330888,"close":0.337557},{"date":"2016-08-10","open":0.336443,"high":0.341819,"low":0.333333,"close":0.33744},{"date":"2016-08-11","open":0.330406,"high":0.339045,"low":0.326018,"close":0.332388},{"date":"2016-08-12","open":0.330823,"high":0.33275,"low":0.322801,"close":0.324891},{"date":"2016-08-15","open":0.325483,"high":0.327753,"low":0.31969,"close":0.32358},{"date":"2016-08-16","open":0.320615,"high":0.325346,"low":0.316377,"close":0.32194},{"date":"2016-08-17","open":0.340522,"high":0.347926,"low":0.334962,"close":0.344188},{"date":"2016-08-18","open":0.354678,"high":0.36193,"low":0.348183,"close":0.352347},{"date":"2016-08-19","open":0.352304,"high":0.353765,"low":0.342477,"close":0.346121},{"date":"2016-08-22","open":0.346373,"high":0.349184,"low":0.342165,"close":0.344225},{"date":"2016-08-23","open":0.344241,"high":0.345091,"low":0.335524,"close":0.33765},{"date":"2016-08-24","open":0.336796,"high":0.340638,"low":0.332499,"close":0.335703},{"date":"2016-08-25","open":0.337768,"high":0.342683,"low":0.328433,"close":0.335263},{"date":"2016-08-26","open":0.336253,"high":0.341039,"low":0.33049,"close":0.337029},{"date":"2016-08-29","open":0.336646,"high":0.339829,"low":0.333146,"close":0.334975},{"date":"2016-08-30","open":0.336712,"high":0.341178,"low":0.333427,"close":0.33769},{"date":"2016-08-31","open":0.339461,"high":0.341484,"low":0.334792,"close":0.339222},{"date":"2016-09-01","open":0.33921,"high":0.346505,"low":0.336634,"close":0.344007},{"date":"2016-09-02","open":0.342918,"high":0.346296,"low":0.337953,"close":0.341336},{"date":"2016-09-06","open":0.342128,"high":0.350151,"low":0.339205,"close":0.347076},{"date":"2016-09-07","open":0.34787,"high":0.348804,"low":0.340812,"close":0.341679},{"date":"2016-09-08","open":0.340825,"high":0.347306,"low":0.339972,"close":0.344659},{"date":"2016-09-09","open":0.344293,"high":0.346764,"low":0.337511,"close":0.339565},{"date":"2016-09-12","open":0.344777,"high":0.353027,"low":0.339039,"close":0.346032},{"date":"2016-09-13","open":0.346599,"high":0.3483,"low":0.341541,"close":0.345518},{"date":"2016-09-14","open":0.344494,"high":0.352768,"low":0.342643,"close":0.34956},{"date":"2016-09-15","open":0.350132,"high":0.356154,"low":0.342614,"close":0.348649},{"date":"2016-09-16","open":0.349826,"high":0.353694,"low":0.34718,"close":0.350859},{"date":"2016-09-19","open":0.348948,"high":0.352693,"low":0.344417,"close":0.348817},{"date":"2016-09-20","open":0.347594,"high":0.353147,"low":0.345937,"close":0.349607},{"date":"2016-09-21","open":0.347939,"high":0.351863,"low":0.342332,"close":0.346337},{"date":"2016-09-22","open":0.34654,"high":0.355379,"low":0.342564,"close":0.351371},{"date":"2016-09-23","open":0.353956,"high":0.355198,"low":0.349522,"close":0.350734},{"date":"2016-09-26","open":0.352082,"high":0.359207,"low":0.348283,"close":0.355103},{"date":"2016-09-27","open":0.352388,"high":0.35671,"low":0.348321,"close":0.353053},{"date":"2016-09-28","open":0.352829,"high":0.355972,"low":0.348011,"close":0.352846},{"date":"2016-09-29","open":0.351658,"high":0.353185,"low":0.344807,"close":0.348198},{"date":"2016-09-30","open":0.351631,"high":0.356352,"low":0.345428,"close":0.350029},{"date":"2016-10-03","open":0.349489,"high":0.351711,"low":0.345792,"close":0.349447},{"date":"2016-10-04","open":0.348939,"high":0.353139,"low":0.342869,"close":0.348434},{"date":"2016-10-05","open":0.349169,"high":0.356203,"low":0.347352,"close":0.352672},{"date":"2016-10-06","open":0.346461,"high":0.349353,"low":0.334791,"close":0.337962},{"date":"2016-10-07","open":0.33654,"high":0.338201,"low":0.328276,"close":0.331692},{"date":"2016-10-10","open":0.330212,"high":0.334692,"low":0.325313,"close":0.329073},{"date":"2016-10-11","open":0.329263,"high":0.331722,"low":0.324978,"close":0.328411},{"date":"2016-10-12","open":0.329828,"high":0.333874,"low":0.327596,"close":0.331418},{"date":"2016-10-13","open":0.331018,"high":0.339474,"low":0.327955,"close":0.334954},{"date":"2016-10-14","open":0.335935,"high":0.338798,"low":0.331729,"close":0.335046},{"date":"2016-10-17","open":0.33657,"high":0.341034,"low":0.332353,"close":0.338192},{"date":"2016-10-18","open":0.338416,"high":0.343083,"low":0.335794,"close":0.340855},{"date":"2016-10-19","open":0.341121,"high":0.344309,"low":0.338257,"close":0.339997},{"date":"2016-10-20","open":0.339988,"high":0.341438,"low":0.336721,"close":0.338355},{"date":"2016-10-21","open":0.337832,"high":0.340223,"low":0.331045,"close":0.333871},{"date":"2016-10-24","open":0.334699,"high":0.34,"low":0.331878,"close":0.337826},{"date":"2016-10-25","open":0.338235,"high":0.34351,"low":0.336602,"close":0.34025},{"date":"2016-10-26","open":0.340306,"high":0.343266,"low":0.334252,"close":0.338242},{"date":"2016-10-27","open":0.338242,"high":0.345681,"low":0.33629,"close":0.344277},{"date":"2016-10-28","open":0.343621,"high":0.34554,"low":0.335596,"close":0.338951},{"date":"2016-10-31","open":0.339488,"high":0.34141,"low":0.336173,"close":0.33959},{"date":"2016-11-01","open":0.33979,"high":0.346439,"low":0.334883,"close":0.340808},{"date":"2016-11-02","open":0.340667,"high":0.346251,"low":0.336837,"close":0.339144},{"date":"2016-11-03","open":0.338634,"high":0.351014,"low":0.337075,"close":0.348133},{"date":"2016-11-04","open":0.348321,"high":0.350421,"low":0.342297,"close":0.34646},{"date":"2016-11-07","open":0.345284,"high":0.347307,"low":0.341128,"close":0.34444},{"date":"2016-11-08","open":0.345012,"high":0.350338,"low":0.341895,"close":0.346905},{"date":"2016-11-09","open":0.348469,"high":0.361006,"low":0.333574,"close":0.344427},{"date":"2016-11-10","open":0.340893,"high":0.346304,"low":0.327839,"close":0.337397},{"date":"2016-11-11","open":0.336504,"high":0.338462,"low":0.328907,"close":0.332726},{"date":"2016-11-14","open":0.333755,"high":0.335498,"low":0.321076,"close":0.32562},{"date":"2016-11-15","open":0.326373,"high":0.334551,"low":0.324029,"close":0.333287},{"date":"2016-11-16","open":0.308645,"high":0.317893,"low":0.303704,"close":0.313034},{"date":"2016-11-17","open":0.30231,"high":0.307294,"low":0.297135,"close":0.302903},{"date":"2016-11-18","open":0.302767,"high":0.305589,"low":0.298599,"close":0.299908},{"date":"2016-11-21","open":0.300447,"high":0.304342,"low":0.296967,"close":0.302183},{"date":"2016-11-22","open":0.30225,"high":0.30536,"low":0.297453,"close":0.300116},{"date":"2016-11-23","open":0.300398,"high":0.304589,"low":0.296226,"close":0.300841},{"date":"2016-11-25","open":0.300571,"high":0.304514,"low":0.298248,"close":0.301997},{"date":"2016-11-28","open":0.301646,"high":0.307613,"low":0.298961,"close":0.305327},{"date":"2016-11-29","open":0.305,"high":0.307781,"low":0.301563,"close":0.303405},{"date":"2016-11-30","open":0.30413,"high":0.307812,"low":0.299718,"close":0.303988},{"date":"2016-12-01","open":0.30471,"high":0.307873,"low":0.297149,"close":0.30275},{"date":"2016-12-02","open":0.304635,"high":0.307822,"low":0.29949,"close":0.303182},{"date":"2016-12-05","open":0.30291,"high":0.308073,"low":0.298028,"close":0.302806},{"date":"2016-12-06","open":0.303472,"high":0.308481,"low":0.300597,"close":0.305458},{"date":"2016-12-07","open":0.303555,"high":0.309461,"low":0.301892,"close":0.305704},{"date":"2016-12-08","open":0.303685,"high":0.306247,"low":0.298903,"close":0.301259},{"date":"2016-12-09","open":0.302428,"high":0.305411,"low":0.299266,"close":0.301848},{"date":"2016-12-12","open":0.303455,"high":0.313425,"low":0.301434,"close":0.311311},{"date":"2016-12-13","open":0.31026,"high":0.314812,"low":0.30579,"close":0.308098},{"date":"2016-12-14","open":0.30949,"high":0.314379,"low":0.304817,"close":0.308071},{"date":"2016-12-15","open":0.307752,"high":0.311629,"low":0.304801,"close":0.307742},{"date":"2016-12-16","open":0.307503,"high":0.312279,"low":0.300242,"close":0.308274},{"date":"2016-12-19","open":0.308305,"high":0.312598,"low":0.304096,"close":0.309709},{"date":"2016-12-20","open":0.309114,"high":0.310381,"low":0.305641,"close":0.308307},{"date":"2016-12-21","open":0.308776,"high":0.311203,"low":0.304996,"close":0.307922},{"date":"2016-12-22","open":0.309044,"high":0.323525,"low":0.29961,"close":0.314619},{"date":"2016-12-23","open":0.312787,"high":0.317233,"low":0.310419,"close":0.315374},{"date":"2016-12-27","open":0.312881,"high":0.31634,"low":0.310926,"close":0.315197},{"date":"2016-12-28","open":0.316068,"high":0.320687,"low":0.312111,"close":0.317177},{"date":"2016-12-29","open":0.316983,"high":0.319895,"low":0.314883,"close":0.317956},{"date":"2016-12-30","open":0.316875,"high":0.321925,"low":0.314548,"close":0.318981},{"date":"2017-01-03","open":0.317644,"high":0.3206,"low":0.311154,"close":0.314639},{"date":"2017-01-04","open":0.313133,"high":0.31751,"low":0.308055,"close":0.311882},{"date":"2017-01-05","open":0.31536,"high":0.326182,"low":0.312294,"close":0.317944},{"date":"2017-01-06","open":0.316755,"high":0.320736,"low":0.313859,"close":0.318449},{"date":"2017-01-09","open":0.318379,"high":0.321328,"low":0.316822,"close":0.320594},{"date":"2017-01-10","open":0.320538,"high":0.325165,"low":0.315789,"close":0.318354},{"date":"2017-01-11","open":0.317104,"high":0.320622,"low":0.316002,"close":0.31895},{"date":"2017-01-12","open":0.319054,"high":0.322786,"low":0.315716,"close":0.318035},{"date":"2017-01-13","open":0.318841,"high":0.323718,"low":0.313253,"close":0.318849},{"date":"2017-01-17","open":0.320803,"high":0.327056,"low":0.314789,"close":0.321539},{"date":"2017-01-18","open":0.332794,"high":0.342125,"low":0.331029,"close":0.339566},{"date":"2017-01-19","open":0.342379,"high":0.34937,"low":0.336274,"close":0.344701},{"date":"2017-01-20","open":0.345313,"high":0.3545,"low":0.341538,"close":0.349298},{"date":"2017-01-23","open":0.348681,"high":0.352321,"low":0.343765,"close":0.348003},{"date":"2017-01-24","open":0.349256,"high":0.353246,"low":0.344924,"close":0.348859},{"date":"2017-01-25","open":0.347752,"high":0.349211,"low":0.341568,"close":0.343077},{"date":"2017-01-26","open":0.345104,"high":0.349501,"low":0.342166,"close":0.346579},{"date":"2017-01-27","open":0.345314,"high":0.354623,"low":0.335958,"close":0.343642},{"date":"2017-01-30","open":0.343485,"high":0.349031,"low":0.341129,"close":0.34529},{"date":"2017-01-31","open":0.345925,"high":0.351458,"low":0.340465,"close":0.345068},{"date":"2017-02-01","open":0.346202,"high":0.350457,"low":0.343049,"close":0.346788},{"date":"2017-02-02","open":0.345955,"high":0.351555,"low":0.344554,"close":0.349089},{"date":"2017-02-03","open":0.348732,"high":0.351228,"low":0.344211,"close":0.347765},{"date":"2017-02-06","open":0.346872,"high":0.351799,"low":0.345895,"close":0.348944},{"date":"2017-02-07","open":0.34737,"high":0.351931,"low":0.345542,"close":0.350794},{"date":"2017-02-08","open":0.351126,"high":0.356737,"low":0.343553,"close":0.348927},{"date":"2017-02-09","open":0.349035,"high":0.356756,"low":0.339345,"close":0.346785},{"date":"2017-02-10","open":0.342054,"high":0.350659,"low":0.337366,"close":0.344896},{"date":"2017-02-13","open":0.346998,"high":0.354564,"low":0.34277,"close":0.348557},{"date":"2017-02-14","open":0.350744,"high":0.354774,"low":0.34374,"close":0.348667},{"date":"2017-02-15","open":0.344885,"high":0.351012,"low":0.342532,"close":0.348289},{"date":"2017-02-16","open":0.348031,"high":0.354913,"low":0.347304,"close":0.352147},{"date":"2017-02-17","open":0.351625,"high":0.358287,"low":0.347496,"close":0.351421},{"date":"2017-02-21","open":0.358286,"high":0.366165,"low":0.355023,"close":0.359764},{"date":"2017-02-22","open":0.364517,"high":0.367683,"low":0.359535,"close":0.362451},{"date":"2017-02-23","open":0.363416,"high":0.372591,"low":0.358579,"close":0.365805},{"date":"2017-02-24","open":0.364389,"high":0.373787,"low":0.356693,"close":0.362803},{"date":"2017-02-27","open":0.362856,"high":0.364487,"low":0.355397,"close":0.357346},{"date":"2017-02-28","open":0.411427,"high":0.413089,"low":0.390984,"close":0.402246},{"date":"2017-03-01","open":0.402518,"high":0.413078,"low":0.394067,"close":0.406018},{"date":"2017-03-02","open":0.404655,"high":0.409177,"low":0.399692,"close":0.407075},{"date":"2017-03-03","open":0.40522,"high":0.414609,"low":0.399623,"close":0.406975},{"date":"2017-03-06","open":0.407155,"high":0.419286,"low":0.40558,"close":0.415152},{"date":"2017-03-07","open":0.41533,"high":0.425068,"low":0.412724,"close":0.422379},{"date":"2017-03-08","open":0.419012,"high":0.424364,"low":0.417282,"close":0.422937},{"date":"2017-03-09","open":0.422727,"high":0.429149,"low":0.41897,"close":0.42192},{"date":"2017-03-10","open":0.4215,"high":0.425976,"low":0.416428,"close":0.422146},{"date":"2017-03-13","open":0.421271,"high":0.428155,"low":0.41791,"close":0.42254},{"date":"2017-03-14","open":0.427717,"high":0.43398,"low":0.425682,"close":0.430502},{"date":"2017-03-15","open":0.430403,"high":0.435514,"low":0.426613,"close":0.431189},{"date":"2017-03-16","open":0.429596,"high":0.43447,"low":0.425114,"close":0.430115},{"date":"2017-03-17","open":0.430165,"high":0.434334,"low":0.42479,"close":0.429177},{"date":"2017-03-20","open":0.428598,"high":0.435298,"low":0.425329,"close":0.429097},{"date":"2017-03-21","open":0.429884,"high":0.440917,"low":0.426552,"close":0.436411},{"date":"2017-03-22","open":0.437488,"high":0.444381,"low":0.433017,"close":0.437103},{"date":"2017-03-23","open":0.437547,"high":0.441847,"low":0.433445,"close":0.438276},{"date":"2017-03-24","open":0.438122,"high":0.442071,"low":0.434489,"close":0.436747},{"date":"2017-03-27","open":0.43717,"high":0.442006,"low":0.43014,"close":0.435402},{"date":"2017-03-28","open":0.43448,"high":0.441143,"low":0.430514,"close":0.437313},{"date":"2017-03-29","open":0.437092,"high":0.443137,"low":0.421734,"close":0.427561},{"date":"2017-03-30","open":0.427897,"high":0.435757,"low":0.425014,"close":0.431855},{"date":"2017-03-31","open":0.430616,"high":0.438781,"low":0.425677,"close":0.435405},{"date":"2017-04-03","open":0.435168,"high":0.449025,"low":0.433279,"close":0.443087},{"date":"2017-04-04","open":0.444259,"high":0.453379,"low":0.441563,"close":0.449186},{"date":"2017-04-05","open":0.445938,"high":0.457132,"low":0.442979,"close":0.452701},{"date":"2017-04-06","open":0.449586,"high":0.452798,"low":0.439498,"close":0.444465},{"date":"2017-04-07","open":0.449411,"high":0.459317,"low":0.444878,"close":0.456424},{"date":"2017-04-10","open":0.454936,"high":0.458614,"low":0.44608,"close":0.452686},{"date":"2017-04-11","open":0.452146,"high":0.46067,"low":0.45102,"close":0.455781},{"date":"2017-04-12","open":0.45952,"high":0.462681,"low":0.456193,"close":0.458427},{"date":"2017-04-13","open":0.457282,"high":0.460687,"low":0.454512,"close":0.45664},{"date":"2017-04-17","open":0.457084,"high":0.461959,"low":0.454173,"close":0.456408},{"date":"2017-04-18","open":0.457276,"high":0.462287,"low":0.455035,"close":0.459515},{"date":"2017-04-19","open":0.459193,"high":0.461553,"low":0.45274,"close":0.458156},{"date":"2017-04-20","open":0.45582,"high":0.462761,"low":0.450073,"close":0.456259},{"date":"2017-04-21","open":0.456729,"high":0.459113,"low":0.451116,"close":0.456006},{"date":"2017-04-24","open":0.453771,"high":0.461779,"low":0.448725,"close":0.454761},{"date":"2017-04-25","open":0.455191,"high":0.457299,"low":0.452321,"close":0.453672},{"date":"2017-04-26","open":0.453133,"high":0.457526,"low":0.445195,"close":0.449089},{"date":"2017-04-27","open":0.449804,"high":0.453125,"low":0.445255,"close":0.448387},{"date":"2017-04-28","open":0.447218,"high":0.454299,"low":0.445435,"close":0.448702},{"date":"2017-05-01","open":0.448486,"high":0.454611,"low":0.446964,"close":0.449704},{"date":"2017-05-02","open":0.450305,"high":0.453712,"low":0.445154,"close":0.448184},{"date":"2017-05-03","open":0.447631,"high":0.452253,"low":0.435523,"close":0.440356},{"date":"2017-05-04","open":0.440174,"high":0.449426,"low":0.43828,"close":0.444231},{"date":"2017-05-05","open":0.44427,"high":0.449235,"low":0.440952,"close":0.444871},{"date":"2017-05-08","open":0.443401,"high":0.447308,"low":0.44066,"close":0.442757},{"date":"2017-05-09","open":0.443825,"high":0.447777,"low":0.43376,"close":0.440255},{"date":"2017-05-10","open":0.43953,"high":0.443578,"low":0.434262,"close":0.437768},{"date":"2017-05-11","open":0.440693,"high":0.457097,"low":0.43736,"close":0.452729},{"date":"2017-05-12","open":0.452952,"high":0.462182,"low":0.448491,"close":0.45233},{"date":"2017-05-15","open":0.456797,"high":0.461692,"low":0.450125,"close":0.45944},{"date":"2017-05-16","open":0.457575,"high":0.469004,"low":0.450504,"close":0.459197},{"date":"2017-05-17","open":0.439256,"high":0.458576,"low":0.438652,"close":0.454942},{"date":"2017-05-18","open":0.463891,"high":0.469362,"low":0.452326,"close":0.463013},{"date":"2017-05-19","open":0.463032,"high":0.475404,"low":0.459249,"close":0.469012},{"date":"2017-05-22","open":0.46763,"high":0.475442,"low":0.46549,"close":0.472052},{"date":"2017-05-23","open":0.472744,"high":0.483468,"low":0.471766,"close":0.480088},{"date":"2017-05-24","open":0.480462,"high":0.487351,"low":0.477631,"close":0.481249},{"date":"2017-05-25","open":0.480677,"high":0.486577,"low":0.477456,"close":0.48155},{"date":"2017-05-26","open":0.480589,"high":0.485444,"low":0.475344,"close":0.478676},{"date":"2017-05-30","open":0.476977,"high":0.480684,"low":0.471421,"close":0.474154},{"date":"2017-05-31","open":0.47276,"high":0.484977,"low":0.471429,"close":0.475068},{"date":"2017-06-01","open":0.474389,"high":0.483022,"low":0.468778,"close":0.477902},{"date":"2017-06-02","open":0.478762,"high":0.482434,"low":0.473382,"close":0.478026},{"date":"2017-06-05","open":0.477416,"high":0.488258,"low":0.475754,"close":0.480856},{"date":"2017-06-06","open":0.479189,"high":0.488218,"low":0.472046,"close":0.482045},{"date":"2017-06-07","open":0.481901,"high":0.488299,"low":0.47857,"close":0.484303},{"date":"2017-06-08","open":0.484036,"high":0.489912,"low":0.472635,"close":0.481604},{"date":"2017-06-09","open":0.479258,"high":0.484561,"low":0.459786,"close":0.465202},{"date":"2017-06-12","open":0.463573,"high":0.469177,"low":0.449461,"close":0.456368},{"date":"2017-06-13","open":0.457539,"high":0.467313,"low":0.454703,"close":0.462008},{"date":"2017-06-14","open":0.461043,"high":0.469553,"low":0.455832,"close":0.460249},{"date":"2017-06-15","open":0.463145,"high":0.477679,"low":0.448831,"close":0.474216},{"date":"2017-06-16","open":0.479292,"high":0.518328,"low":0.46436,"close":0.476715},{"date":"2017-06-19","open":0.475317,"high":0.500395,"low":0.469476,"close":0.486753},{"date":"2017-06-20","open":0.48813,"high":0.497152,"low":0.484095,"close":0.494598},{"date":"2017-06-21","open":0.494505,"high":0.506146,"low":0.486387,"close":0.502969},{"date":"2017-06-22","open":0.500692,"high":0.506494,"low":0.492543,"close":0.497136},{"date":"2017-06-23","open":0.498024,"high":0.501389,"low":0.48802,"close":0.491529},{"date":"2017-06-26","open":0.491442,"high":0.498523,"low":0.483353,"close":0.488928},{"date":"2017-06-27","open":0.489593,"high":0.495717,"low":0.480512,"close":0.486653},{"date":"2017-06-28","open":0.487627,"high":0.493256,"low":0.481685,"close":0.489819},{"date":"2017-06-29","open":0.486507,"high":0.491689,"low":0.478054,"close":0.48589},{"date":"2017-06-30","open":0.485359,"high":0.489694,"low":0.481022,"close":0.482501},{"date":"2017-07-03","open":0.481249,"high":0.486337,"low":0.473336,"close":0.477113},{"date":"2017-07-05","open":0.476443,"high":0.487673,"low":0.471042,"close":0.481403},{"date":"2017-07-06","open":0.483077,"high":0.492895,"low":0.481567,"close":0.489114},{"date":"2017-07-07","open":0.489899,"high":0.49852,"low":0.483665,"close":0.491678},{"date":"2017-07-10","open":0.489736,"high":0.501599,"low":0.476451,"close":0.486449},{"date":"2017-07-11","open":0.48696,"high":0.491731,"low":0.481292,"close":0.485816},{"date":"2017-07-12","open":0.486331,"high":0.490289,"low":0.479867,"close":0.484569},{"date":"2017-07-13","open":0.476364,"high":0.482308,"low":0.462484,"close":0.46933},{"date":"2017-07-14","open":0.475318,"high":0.480965,"low":0.472544,"close":0.478114},{"date":"2017-07-17","open":0.477738,"high":0.481398,"low":0.468894,"close":0.473851},{"date":"2017-07-18","open":0.474431,"high":0.478971,"low":0.469335,"close":0.472734},{"date":"2017-07-19","open":0.471375,"high":0.474776,"low":0.464859,"close":0.467468},{"date":"2017-07-20","open":0.467688,"high":0.470915,"low":0.459312,"close":0.464273},{"date":"2017-07-21","open":0.463343,"high":0.468992,"low":0.457735,"close":0.462801},{"date":"2017-07-24","open":0.463678,"high":0.47612,"low":0.461903,"close":0.474191},{"date":"2017-07-25","open":0.477218,"high":0.485145,"low":0.464363,"close":0.474955},{"date":"2017-07-26","open":0.475481,"high":0.486272,"low":0.470993,"close":0.47853},{"date":"2017-07-27","open":0.477438,"high":0.488172,"low":0.466643,"close":0.474398},{"date":"2017-07-28","open":0.475,"high":0.478972,"low":0.470369,"close":0.474069},{"date":"2017-07-31","open":0.472311,"high":0.47907,"low":0.468018,"close":0.470443},{"date":"2017-08-01","open":0.472782,"high":0.479337,"low":0.468882,"close":0.471861},{"date":"2017-08-02","open":0.471645,"high":0.479263,"low":0.468662,"close":0.472535},{"date":"2017-08-03","open":0.475948,"high":0.483327,"low":0.46863,"close":0.472651},{"date":"2017-08-04","open":0.472543,"high":0.474633,"low":0.463833,"close":0.46596},{"date":"2017-08-07","open":0.466562,"high":0.472174,"low":0.463171,"close":0.468037},{"date":"2017-08-08","open":0.466552,"high":0.470517,"low":0.455497,"close":0.463058},{"date":"2017-08-09","open":0.46167,"high":0.476298,"low":0.460396,"close":0.470019},{"date":"2017-08-10","open":0.471389,"high":0.489093,"low":0.468423,"close":0.483285},{"date":"2017-08-11","open":0.486267,"high":0.491381,"low":0.479077,"close":0.481581},{"date":"2017-08-14","open":0.484838,"high":0.488809,"low":0.47868,"close":0.482165},{"date":"2017-08-15","open":0.483402,"high":0.500092,"low":0.481355,"close":0.495308},{"date":"2017-08-16","open":0.475263,"high":0.49844,"low":0.471053,"close":0.479311},{"date":"2017-08-17","open":0.464886,"high":0.480058,"low":0.457589,"close":0.47345},{"date":"2017-08-18","open":0.474691,"high":0.481222,"low":0.46895,"close":0.475112},{"date":"2017-08-21","open":0.472073,"high":0.47995,"low":0.459734,"close":0.469767},{"date":"2017-08-22","open":0.46897,"high":0.475022,"low":0.466878,"close":0.471701},{"date":"2017-08-23","open":0.474823,"high":0.478098,"low":0.468096,"close":0.472016},{"date":"2017-08-24","open":0.470002,"high":0.500186,"low":0.450286,"close":0.481645},{"date":"2017-08-25","open":0.480978,"high":0.487697,"low":0.472202,"close":0.476459},{"date":"2017-08-28","open":0.478579,"high":0.483632,"low":0.473022,"close":0.477774},{"date":"2017-08-29","open":0.477763,"high":0.487142,"low":0.470835,"close":0.481393},{"date":"2017-08-30","open":0.4814,"high":0.486981,"low":0.477206,"close":0.481959},{"date":"2017-08-31","open":0.482682,"high":0.484496,"low":0.473091,"close":0.477169},{"date":"2017-09-01","open":0.47593,"high":0.477206,"low":0.46207,"close":0.464603},{"date":"2017-09-05","open":0.462854,"high":0.474519,"low":0.45236,"close":0.463819},{"date":"2017-09-06","open":0.463211,"high":0.46633,"low":0.453181,"close":0.460014},{"date":"2017-09-07","open":0.459098,"high":0.465341,"low":0.453109,"close":0.457206},{"date":"2017-09-08","open":0.457251,"high":0.478261,"low":0.444654,"close":0.459054},{"date":"2017-09-11","open":0.458304,"high":0.463141,"low":0.45332,"close":0.460115},{"date":"2017-09-12","open":0.461015,"high":0.465409,"low":0.450418,"close":0.458456},{"date":"2017-09-13","open":0.457823,"high":0.464181,"low":0.441284,"close":0.44732},{"date":"2017-09-14","open":0.446758,"high":0.451323,"low":0.442285,"close":0.446612},{"date":"2017-09-15","open":0.44751,"high":0.455268,"low":0.439674,"close":0.446798},{"date":"2017-09-18","open":0.444703,"high":0.457762,"low":0.440933,"close":0.451345},{"date":"2017-09-19","open":0.45152,"high":0.456433,"low":0.444761,"close":0.449537},{"date":"2017-09-20","open":0.44968,"high":0.457722,"low":0.44747,"close":0.452751},{"date":"2017-09-21","open":0.4541,"high":0.463103,"low":0.449197,"close":0.457226},{"date":"2017-09-22","open":0.455915,"high":0.458828,"low":0.447248,"close":0.449398},{"date":"2017-09-25","open":0.453621,"high":0.460742,"low":0.443414,"close":0.450555},{"date":"2017-09-26","open":0.450043,"high":0.454405,"low":0.445328,"close":0.451613},{"date":"2017-09-27","open":0.452015,"high":0.458427,"low":0.444331,"close":0.448955},{"date":"2017-09-28","open":0.447029,"high":0.448757,"low":0.437574,"close":0.446783},{"date":"2017-09-29","open":0.44467,"high":0.448705,"low":0.436293,"close":0.441451},{"date":"2017-10-02","open":0.441742,"high":0.455459,"low":0.437204,"close":0.444048},{"date":"2017-10-03","open":0.445047,"high":0.454312,"low":0.443113,"close":0.450836},{"date":"2017-10-04","open":0.450239,"high":0.454375,"low":0.44731,"close":0.449369},{"date":"2017-10-05","open":0.449651,"high":0.456182,"low":0.447614,"close":0.453409},{"date":"2017-10-06","open":0.456378,"high":0.465186,"low":0.452307,"close":0.460959},{"date":"2017-10-09","open":0.462478,"high":0.486462,"low":0.461955,"close":0.477156},{"date":"2017-10-10","open":0.485211,"high":0.5,"low":0.476059,"close":0.486806},{"date":"2017-10-11","open":0.487801,"high":0.498181,"low":0.46975,"close":0.483178},{"date":"2017-10-12","open":0.484155,"high":0.4918,"low":0.470539,"close":0.476823},{"date":"2017-10-13","open":0.477178,"high":0.483403,"low":0.467024,"close":0.474445},{"date":"2017-10-16","open":0.478131,"high":0.48464,"low":0.466502,"close":0.475145},{"date":"2017-10-17","open":0.473658,"high":0.480956,"low":0.469617,"close":0.476317},{"date":"2017-10-18","open":0.477314,"high":0.479833,"low":0.473259,"close":0.478761},{"date":"2017-10-19","open":0.480027,"high":0.484569,"low":0.47225,"close":0.476584},{"date":"2017-10-20","open":0.475775,"high":0.4815,"low":0.465372,"close":0.471988},{"date":"2017-10-23","open":0.470959,"high":0.480701,"low":0.457246,"close":0.472196},{"date":"2017-10-24","open":0.470177,"high":0.47512,"low":0.463314,"close":0.466073},{"date":"2017-10-25","open":0.466688,"high":0.48118,"low":0.46276,"close":0.47626},{"date":"2017-10-26","open":0.475845,"high":0.48183,"low":0.468167,"close":0.476375},{"date":"2017-10-27","open":0.478112,"high":0.492148,"low":0.471897,"close":0.48772},{"date":"2017-10-30","open":0.487039,"high":0.494352,"low":0.478405,"close":0.48665},{"date":"2017-10-31","open":0.486636,"high":0.494823,"low":0.483099,"close":0.492886},{"date":"2017-11-01","open":0.493537,"high":0.502559,"low":0.488051,"close":0.497961},{"date":"2017-11-02","open":0.497633,"high":0.507167,"low":0.48824,"close":0.495066},{"date":"2017-11-03","open":0.497235,"high":0.505313,"low":0.492182,"close":0.503538},{"date":"2017-11-06","open":0.502698,"high":0.509113,"low":0.497643,"close":0.498735},{"date":"2017-11-07","open":0.501439,"high":0.514915,"low":0.498054,"close":0.512178},{"date":"2017-11-08","open":0.513308,"high":0.52527,"low":0.503817,"close":0.515505},{"date":"2017-11-09","open":0.519945,"high":0.527889,"low":0.495096,"close":0.502504},{"date":"2017-11-10","open":0.502086,"high":0.510098,"low":0.48966,"close":0.493648},{"date":"2017-11-13","open":0.4943,"high":0.509726,"low":0.488943,"close":0.502152},{"date":"2017-11-14","open":0.5073,"high":0.513948,"low":0.498425,"close":0.505242},{"date":"2017-11-15","open":0.535194,"high":0.560326,"low":0.515973,"close":0.552806},{"date":"2017-11-16","open":0.581728,"high":0.613892,"low":0.57068,"close":0.602722},{"date":"2017-11-17","open":0.593257,"high":0.599067,"low":0.548008,"close":0.558824},{"date":"2017-11-20","open":0.554597,"high":0.569953,"low":0.548359,"close":0.561334},{"date":"2017-11-21","open":0.563181,"high":0.574749,"low":0.552953,"close":0.561921},{"date":"2017-11-22","open":0.561129,"high":0.565446,"low":0.554709,"close":0.559054},{"date":"2017-11-24","open":0.556245,"high":0.580512,"low":0.553587,"close":0.576414},{"date":"2017-11-27","open":0.574377,"high":0.58914,"low":0.56925,"close":0.576827},{"date":"2017-11-28","open":0.574795,"high":0.582642,"low":0.562819,"close":0.569763},{"date":"2017-11-29","open":0.570398,"high":0.576382,"low":0.522661,"close":0.527237},{"date":"2017-11-30","open":0.530414,"high":0.548295,"low":0.509826,"close":0.541068},{"date":"2017-12-01","open":0.542333,"high":0.552971,"low":0.530511,"close":0.545287},{"date":"2017-12-04","open":0.537181,"high":0.539313,"low":0.511185,"close":0.516944},{"date":"2017-12-05","open":0.518192,"high":0.540116,"low":0.517125,"close":0.524277},{"date":"2017-12-06","open":0.525926,"high":0.540215,"low":0.520392,"close":0.534091},{"date":"2017-12-07","open":0.531373,"high":0.537686,"low":0.522543,"close":0.528073},{"date":"2017-12-08","open":0.527332,"high":0.53141,"low":0.518357,"close":0.52436},{"date":"2017-12-11","open":0.522085,"high":0.530172,"low":0.516326,"close":0.523154},{"date":"2017-12-12","open":0.522668,"high":0.532359,"low":0.519774,"close":0.528187},{"date":"2017-12-13","open":0.529499,"high":0.536842,"low":0.512176,"close":0.520026},{"date":"2017-12-14","open":0.517996,"high":0.530942,"low":0.508163,"close":0.522764},{"date":"2017-12-15","open":0.519375,"high":0.526544,"low":0.511076,"close":0.51701},{"date":"2017-12-18","open":0.512391,"high":0.516496,"low":0.503726,"close":0.509207},{"date":"2017-12-19","open":0.517643,"high":0.521372,"low":0.506807,"close":0.514049},{"date":"2017-12-20","open":0.516355,"high":0.517687,"low":0.503066,"close":0.510546},{"date":"2017-12-21","open":0.510836,"high":0.513174,"low":0.496806,"close":0.501227},{"date":"2017-12-22","open":0.500382,"high":0.507345,"low":0.497327,"close":0.500688},{"date":"2017-12-26","open":0.501223,"high":0.508046,"low":0.493303,"close":0.502127},{"date":"2017-12-27","open":0.502879,"high":0.51022,"low":0.49826,"close":0.507983},{"date":"2017-12-28","open":0.508508,"high":0.514087,"low":0.505122,"close":0.511108},{"date":"2017-12-29","open":0.508051,"high":0.512097,"low":0.500761,"close":0.504521},{"date":"2018-01-02","open":0.501895,"high":0.504321,"low":0.48202,"close":0.485879},{"date":"2018-01-03","open":0.480111,"high":0.496721,"low":0.47821,"close":0.493524},{"date":"2018-01-04","open":0.49353,"high":0.51122,"low":0.48614,"close":0.503872},{"date":"2018-01-05","open":0.500301,"high":0.507354,"low":0.497453,"close":0.501578},{"date":"2018-01-08","open":0.497321,"high":0.512,"low":0.488876,"close":0.504168},{"date":"2018-01-09","open":0.489212,"high":0.498102,"low":0.477578,"close":0.483946},{"date":"2018-01-10","open":0.479038,"high":0.480519,"low":0.457637,"close":0.469673},{"date":"2018-01-11","open":0.468688,"high":0.474894,"low":0.444639,"close":0.450541},{"date":"2018-01-12","open":0.448887,"high":0.45413,"low":0.434156,"close":0.43776},{"date":"2018-01-16","open":0.439386,"high":0.455118,"low":0.431168,"close":0.447705},{"date":"2018-01-17","open":0.44966,"high":0.458506,"low":0.434563,"close":0.445587},{"date":"2018-01-18","open":0.454202,"high":0.458694,"low":0.443332,"close":0.446341},{"date":"2018-01-19","open":0.446207,"high":0.454936,"low":0.441985,"close":0.446351},{"date":"2018-01-22","open":0.44591,"high":0.453139,"low":0.440997,"close":0.447315},{"date":"2018-01-23","open":0.446679,"high":0.454522,"low":0.442948,"close":0.451869},{"date":"2018-01-24","open":0.452804,"high":0.46458,"low":0.446289,"close":0.458577},{"date":"2018-01-25","open":0.454932,"high":0.469905,"low":0.454874,"close":0.465662},{"date":"2018-01-26","open":0.465544,"high":0.476655,"low":0.461698,"close":0.469526},{"date":"2018-01-29","open":0.470067,"high":0.479969,"low":0.466684,"close":0.475521},{"date":"2018-01-30","open":0.47624,"high":0.487169,"low":0.465711,"close":0.478162},{"date":"2018-01-31","open":0.476456,"high":0.483378,"low":0.466799,"close":0.472348},{"date":"2018-02-01","open":0.473268,"high":0.479029,"low":0.46345,"close":0.469121},{"date":"2018-02-02","open":0.471863,"high":0.488036,"low":0.466103,"close":0.47745},{"date":"2018-02-05","open":0.475776,"high":0.49454,"low":0.436295,"close":0.471386},{"date":"2018-02-06","open":0.468076,"high":0.492616,"low":0.443745,"close":0.462522},{"date":"2018-02-07","open":0.461878,"high":0.481891,"low":0.449629,"close":0.467986},{"date":"2018-02-08","open":0.4681,"high":0.485296,"low":0.451076,"close":0.468851},{"date":"2018-02-09","open":0.466648,"high":0.489044,"low":0.440455,"close":0.457143},{"date":"2018-02-12","open":0.456447,"high":0.468055,"low":0.449679,"close":0.461603},{"date":"2018-02-13","open":0.460757,"high":0.470703,"low":0.447735,"close":0.455604},{"date":"2018-02-14","open":0.452551,"high":0.460167,"low":0.435918,"close":0.4499},{"date":"2018-02-15","open":0.4514,"high":0.459931,"low":0.445348,"close":0.452525},{"date":"2018-02-16","open":0.451274,"high":0.46448,"low":0.442521,"close":0.461427},{"date":"2018-02-20","open":0.44385,"high":0.455497,"low":0.424837,"close":0.430552},{"date":"2018-02-21","open":0.432942,"high":0.43582,"low":0.407204,"close":0.418174},{"date":"2018-02-22","open":0.41475,"high":0.42371,"low":0.400737,"close":0.412102},{"date":"2018-02-23","open":0.409958,"high":0.419437,"low":0.400917,"close":0.410556},{"date":"2018-02-26","open":0.406164,"high":0.415935,"low":0.399273,"close":0.403641},{"date":"2018-02-27","open":0.401466,"high":0.415039,"low":0.388882,"close":0.403732},{"date":"2018-02-28","open":0.403234,"high":0.407108,"low":0.391236,"close":0.397825},{"date":"2018-03-01","open":0.398093,"high":0.411781,"low":0.387028,"close":0.400513},{"date":"2018-03-02","open":0.395084,"high":0.404229,"low":0.385268,"close":0.393746},{"date":"2018-03-05","open":0.392938,"high":0.407978,"low":0.387591,"close":0.399122},{"date":"2018-03-06","open":0.405657,"high":0.43137,"low":0.395766,"close":0.413567},{"date":"2018-03-07","open":0.41275,"high":0.418107,"low":0.403521,"close":0.409492},{"date":"2018-03-08","open":0.409632,"high":0.424873,"low":0.406678,"close":0.420215},{"date":"2018-03-09","open":0.417874,"high":0.426511,"low":0.41203,"close":0.419492},{"date":"2018-03-12","open":0.422127,"high":0.427016,"low":0.412593,"close":0.415452},{"date":"2018-03-13","open":0.41493,"high":0.41803,"low":0.406796,"close":0.413517},{"date":"2018-03-14","open":0.412934,"high":0.421427,"low":0.406721,"close":0.413588},{"date":"2018-03-15","open":0.410073,"high":0.421172,"low":0.40042,"close":0.412997},{"date":"2018-03-16","open":0.414458,"high":0.426502,"low":0.408372,"close":0.418651},{"date":"2018-03-19","open":0.417936,"high":0.423477,"low":0.407039,"close":0.414416},{"date":"2018-03-20","open":0.414873,"high":0.416678,"low":0.405741,"close":0.409726},{"date":"2018-03-21","open":0.411632,"high":0.426148,"low":0.408811,"close":0.419019},{"date":"2018-03-22","open":0.417752,"high":0.427554,"low":0.411464,"close":0.421687},{"date":"2018-03-23","open":0.417671,"high":0.431607,"low":0.404928,"close":0.419417},{"date":"2018-03-26","open":0.418523,"high":0.425783,"low":0.406343,"close":0.415054},{"date":"2018-03-27","open":0.414183,"high":0.430163,"low":0.401834,"close":0.418625},{"date":"2018-03-28","open":0.418243,"high":0.427844,"low":0.400307,"close":0.422955},{"date":"2018-03-29","open":0.423227,"high":0.432472,"low":0.418778,"close":0.427193},{"date":"2018-04-02","open":0.424888,"high":0.436091,"low":0.40761,"close":0.413453},{"date":"2018-04-03","open":0.414325,"high":0.419939,"low":0.407778,"close":0.416079},{"date":"2018-04-04","open":0.414199,"high":0.423529,"low":0.39594,"close":0.404537},{"date":"2018-04-05","open":0.405781,"high":0.416313,"low":0.399835,"close":0.404059},{"date":"2018-04-06","open":0.403233,"high":0.409676,"low":0.391038,"close":0.399779},{"date":"2018-04-09","open":0.399586,"high":0.408206,"low":0.395352,"close":0.40235},{"date":"2018-04-10","open":0.397337,"high":0.404149,"low":0.391042,"close":0.395934},{"date":"2018-04-11","open":0.395557,"high":0.401303,"low":0.389063,"close":0.393299},{"date":"2018-04-12","open":0.392862,"high":0.401331,"low":0.386873,"close":0.393207},{"date":"2018-04-13","open":0.393377,"high":0.404273,"low":0.390163,"close":0.400867},{"date":"2018-04-16","open":0.399361,"high":0.408843,"low":0.396383,"close":0.402083},{"date":"2018-04-17","open":0.400494,"high":0.405995,"low":0.399506,"close":0.404417},{"date":"2018-04-18","open":0.404235,"high":0.407622,"low":0.397087,"close":0.402454},{"date":"2018-04-19","open":0.402987,"high":0.41821,"low":0.399115,"close":0.412792},{"date":"2018-04-20","open":0.411781,"high":0.420137,"low":0.403266,"close":0.412258},{"date":"2018-04-23","open":0.409329,"high":0.416141,"low":0.403348,"close":0.40451},{"date":"2018-04-24","open":0.407496,"high":0.412678,"low":0.396331,"close":0.408904},{"date":"2018-04-25","open":0.409537,"high":0.418169,"low":0.39947,"close":0.40849},{"date":"2018-04-26","open":0.407459,"high":0.414123,"low":0.40158,"close":0.407763},{"date":"2018-04-27","open":0.409593,"high":0.410422,"low":0.397236,"close":0.399451},{"date":"2018-04-30","open":0.40261,"high":0.412333,"low":0.397747,"close":0.406198},{"date":"2018-05-01","open":0.406567,"high":0.412832,"low":0.398064,"close":0.410018},{"date":"2018-05-02","open":0.411273,"high":0.418779,"low":0.401566,"close":0.402799},{"date":"2018-05-03","open":0.402212,"high":0.407539,"low":0.396063,"close":0.403935},{"date":"2018-05-04","open":0.405803,"high":0.419991,"low":0.398515,"close":0.410697},{"date":"2018-05-07","open":0.411168,"high":0.423367,"low":0.40062,"close":0.410933},{"date":"2018-05-08","open":0.41134,"high":0.414542,"low":0.404371,"close":0.411697},{"date":"2018-05-09","open":0.400699,"high":0.408166,"low":0.38976,"close":0.395967},{"date":"2018-05-10","open":0.394982,"high":0.403643,"low":0.387801,"close":0.392369},{"date":"2018-05-11","open":0.394052,"high":0.401732,"low":0.388454,"close":0.395587},{"date":"2018-05-14","open":0.39581,"high":0.40034,"low":0.381239,"close":0.385871},{"date":"2018-05-15","open":0.387391,"high":0.391774,"low":0.380259,"close":0.385468},{"date":"2018-05-16","open":0.382401,"high":0.390452,"low":0.373233,"close":0.38163},{"date":"2018-05-17","open":0.385874,"high":0.388815,"low":0.365933,"close":0.371357},{"date":"2018-05-18","open":0.368552,"high":0.372354,"low":0.363553,"close":0.367132},{"date":"2018-05-21","open":0.366045,"high":0.369332,"low":0.361964,"close":0.366463},{"date":"2018-05-22","open":0.365844,"high":0.375981,"low":0.357594,"close":0.368226},{"date":"2018-05-23","open":0.386876,"high":0.390488,"low":0.375411,"close":0.388787},{"date":"2018-05-24","open":0.388351,"high":0.394834,"low":0.381099,"close":0.389343},{"date":"2018-05-25","open":0.38803,"high":0.391654,"low":0.381323,"close":0.386041},{"date":"2018-05-29","open":0.384789,"high":0.389109,"low":0.380017,"close":0.383124},{"date":"2018-05-30","open":0.381667,"high":0.392124,"low":0.37029,"close":0.381652},{"date":"2018-05-31","open":0.382502,"high":0.388282,"low":0.373641,"close":0.377418},{"date":"2018-06-01","open":0.379542,"high":0.383163,"low":0.375068,"close":0.379945},{"date":"2018-06-04","open":0.379932,"high":0.389268,"low":0.361494,"close":0.372888},{"date":"2018-06-05","open":0.373166,"high":0.376006,"low":0.356164,"close":0.359363},{"date":"2018-06-06","open":0.360305,"high":0.365533,"low":0.356898,"close":0.361874},{"date":"2018-06-07","open":0.359085,"high":0.366163,"low":0.355721,"close":0.361455},{"date":"2018-06-08","open":0.361427,"high":0.364757,"low":0.355333,"close":0.36042},{"date":"2018-06-11","open":0.359525,"high":0.361839,"low":0.351941,"close":0.355426},{"date":"2018-06-12","open":0.353674,"high":0.359877,"low":0.349541,"close":0.354496},{"date":"2018-06-13","open":0.352008,"high":0.360513,"low":0.351528,"close":0.359267},{"date":"2018-06-14","open":0.35886,"high":0.367048,"low":0.353844,"close":0.361694},{"date":"2018-06-15","open":0.360119,"high":0.36678,"low":0.357752,"close":0.361165},{"date":"2018-06-18","open":0.362636,"high":0.365665,"low":0.354338,"close":0.358791},{"date":"2018-06-19","open":0.359259,"high":0.367097,"low":0.356809,"close":0.363981},{"date":"2018-06-20","open":0.361586,"high":0.375034,"low":0.358881,"close":0.369678},{"date":"2018-06-21","open":0.368749,"high":0.374535,"low":0.357763,"close":0.368663},{"date":"2018-06-22","open":0.366871,"high":0.374173,"low":0.364642,"close":0.371778},{"date":"2018-06-25","open":0.370468,"high":0.379419,"low":0.365003,"close":0.375065},{"date":"2018-06-26","open":0.376256,"high":0.38064,"low":0.370913,"close":0.375475},{"date":"2018-06-27","open":0.374935,"high":0.381875,"low":0.363312,"close":0.37674},{"date":"2018-06-28","open":0.377248,"high":0.388,"low":0.37038,"close":0.378571},{"date":"2018-06-29","open":0.375082,"high":0.377827,"low":0.370404,"close":0.375066},{"date":"2018-07-02","open":0.376898,"high":0.383124,"low":0.365069,"close":0.369539},{"date":"2018-07-03","open":0.368913,"high":0.373223,"low":0.361677,"close":0.36735},{"date":"2018-07-05","open":0.368956,"high":0.377431,"low":0.365375,"close":0.368256},{"date":"2018-07-06","open":0.368373,"high":0.37495,"low":0.362246,"close":0.366845},{"date":"2018-07-09","open":0.367207,"high":0.3738,"low":0.361104,"close":0.368313},{"date":"2018-07-10","open":0.367038,"high":0.374405,"low":0.364806,"close":0.371264},{"date":"2018-07-11","open":0.372577,"high":0.377469,"low":0.368239,"close":0.371745},{"date":"2018-07-12","open":0.370683,"high":0.383522,"low":0.367613,"close":0.376993},{"date":"2018-07-13","open":0.37474,"high":0.381107,"low":0.36787,"close":0.376094},{"date":"2018-07-16","open":0.376903,"high":0.383777,"low":0.372362,"close":0.378319},{"date":"2018-07-17","open":0.378164,"high":0.384675,"low":0.372554,"close":0.380484},{"date":"2018-07-18","open":0.380263,"high":0.388019,"low":0.376687,"close":0.382043},{"date":"2018-07-19","open":0.379946,"high":0.382788,"low":0.369609,"close":0.372674},{"date":"2018-07-20","open":0.372126,"high":0.378591,"low":0.369659,"close":0.377443},{"date":"2018-07-23","open":0.374856,"high":0.377247,"low":0.368934,"close":0.371203},{"date":"2018-07-24","open":0.372008,"high":0.374128,"low":0.364726,"close":0.369456},{"date":"2018-07-25","open":0.365452,"high":0.370642,"low":0.362185,"close":0.366296},{"date":"2018-07-26","open":0.368934,"high":0.37478,"low":0.361545,"close":0.368269},{"date":"2018-07-27","open":0.367309,"high":0.371956,"low":0.362222,"close":0.366654},{"date":"2018-07-30","open":0.365756,"high":0.369747,"low":0.360438,"close":0.364857},{"date":"2018-07-31","open":0.366206,"high":0.371166,"low":0.364128,"close":0.368617},{"date":"2018-08-01","open":0.367494,"high":0.379244,"low":0.362007,"close":0.372514},{"date":"2018-08-02","open":0.371342,"high":0.375714,"low":0.360885,"close":0.366394},{"date":"2018-08-03","open":0.366856,"high":0.371436,"low":0.36205,"close":0.366728},{"date":"2018-08-06","open":0.366671,"high":0.369882,"low":0.363292,"close":0.366254},{"date":"2018-08-07","open":0.3653,"high":0.368215,"low":0.36087,"close":0.363813},{"date":"2018-08-08","open":0.364664,"high":0.368266,"low":0.361047,"close":0.364365},{"date":"2018-08-09","open":0.361411,"high":0.363371,"low":0.356248,"close":0.359114},{"date":"2018-08-10","open":0.359295,"high":0.36629,"low":0.355296,"close":0.363439},{"date":"2018-08-13","open":0.362333,"high":0.369626,"low":0.358096,"close":0.364124},{"date":"2018-08-14","open":0.363946,"high":0.370321,"low":0.360478,"close":0.366231},{"date":"2018-08-15","open":0.366785,"high":0.37974,"low":0.364024,"close":0.372661},{"date":"2018-08-16","open":0.406505,"high":0.411786,"low":0.396068,"close":0.400634},{"date":"2018-08-17","open":0.39527,"high":0.4034,"low":0.386736,"close":0.392823},{"date":"2018-08-20","open":0.391346,"high":0.396947,"low":0.383132,"close":0.384061},{"date":"2018-08-21","open":0.383665,"high":0.389617,"low":0.379718,"close":0.384652},{"date":"2018-08-22","open":0.364225,"high":0.382102,"low":0.357071,"close":0.371073},{"date":"2018-08-23","open":0.369043,"high":0.372161,"low":0.363459,"close":0.365932},{"date":"2018-08-24","open":0.366728,"high":0.370211,"low":0.358486,"close":0.362501},{"date":"2018-08-27","open":0.363355,"high":0.369636,"low":0.358831,"close":0.363857},{"date":"2018-08-28","open":0.36327,"high":0.371544,"low":0.35958,"close":0.369319},{"date":"2018-08-29","open":0.36919,"high":0.374435,"low":0.362849,"close":0.363802},{"date":"2018-08-30","open":0.36582,"high":0.370635,"low":0.362704,"close":0.366854},{"date":"2018-08-31","open":0.369355,"high":0.370392,"low":0.361913,"close":0.365143},{"date":"2018-09-04","open":0.36529,"high":0.36712,"low":0.356822,"close":0.357392},{"date":"2018-09-05","open":0.358597,"high":0.366194,"low":0.355513,"close":0.363544},{"date":"2018-09-06","open":0.360762,"high":0.363063,"low":0.354767,"close":0.361724},{"date":"2018-09-07","open":0.358845,"high":0.364585,"low":0.354262,"close":0.359928},{"date":"2018-09-10","open":0.358389,"high":0.364372,"low":0.354353,"close":0.361864},{"date":"2018-09-11","open":0.36268,"high":0.366843,"low":0.35801,"close":0.362725},{"date":"2018-09-12","open":0.360805,"high":0.365356,"low":0.35852,"close":0.360857},{"date":"2018-09-13","open":0.358457,"high":0.362365,"low":0.355745,"close":0.360014},{"date":"2018-09-14","open":0.357581,"high":0.361092,"low":0.355287,"close":0.35854},{"date":"2018-09-17","open":0.358131,"high":0.365274,"low":0.356649,"close":0.362168},{"date":"2018-09-18","open":0.362121,"high":0.367686,"low":0.356713,"close":0.362797},{"date":"2018-09-19","open":0.363367,"high":0.369993,"low":0.359677,"close":0.364273},{"date":"2018-09-20","open":0.36374,"high":0.368196,"low":0.361136,"close":0.365301},{"date":"2018-09-21","open":0.365246,"high":0.368711,"low":0.359576,"close":0.366167},{"date":"2018-09-24","open":0.364752,"high":0.367647,"low":0.357167,"close":0.362678},{"date":"2018-09-25","open":0.366049,"high":0.370366,"low":0.359814,"close":0.363074},{"date":"2018-09-26","open":0.362493,"high":0.365116,"low":0.356569,"close":0.358744},{"date":"2018-09-27","open":0.357468,"high":0.362211,"low":0.354374,"close":0.358588},{"date":"2018-09-28","open":0.358544,"high":0.359625,"low":0.353721,"close":0.354835},{"date":"2018-10-01","open":0.355825,"high":0.357669,"low":0.35308,"close":0.355714},{"date":"2018-10-02","open":0.354346,"high":0.36878,"low":0.349927,"close":0.366197},{"date":"2018-10-03","open":0.367001,"high":0.371862,"low":0.361383,"close":0.364778},{"date":"2018-10-04","open":0.365331,"high":0.373134,"low":0.359108,"close":0.370108},{"date":"2018-10-05","open":0.368768,"high":0.374657,"low":0.363252,"close":0.36796},{"date":"2018-10-08","open":0.36829,"high":0.375906,"low":0.362436,"close":0.369555},{"date":"2018-10-09","open":0.372909,"high":0.381097,"low":0.365553,"close":0.377773},{"date":"2018-10-10","open":0.375861,"high":0.383449,"low":0.367469,"close":0.374648},{"date":"2018-10-11","open":0.373917,"high":0.38815,"low":0.362243,"close":0.37814},{"date":"2018-10-12","open":0.375669,"high":0.378656,"low":0.364039,"close":0.373478},{"date":"2018-10-15","open":0.372517,"high":0.375474,"low":0.366546,"close":0.369622},{"date":"2018-10-16","open":0.370801,"high":0.378711,"low":0.3654,"close":0.372218},{"date":"2018-10-17","open":0.370851,"high":0.385564,"low":0.368005,"close":0.381308},{"date":"2018-10-18","open":0.384376,"high":0.40186,"low":0.377276,"close":0.384597},{"date":"2018-10-19","open":0.382181,"high":0.397339,"low":0.381998,"close":0.394782},{"date":"2018-10-22","open":0.393333,"high":0.394303,"low":0.384937,"close":0.389042},{"date":"2018-10-23","open":0.395792,"high":0.402862,"low":0.386257,"close":0.394339},{"date":"2018-10-24","open":0.39351,"high":0.402631,"low":0.384579,"close":0.395284},{"date":"2018-10-25","open":0.392763,"high":0.40121,"low":0.382242,"close":0.39437},{"date":"2018-10-26","open":0.393454,"high":0.406063,"low":0.387728,"close":0.40249},{"date":"2018-10-29","open":0.400701,"high":0.41098,"low":0.386225,"close":0.3956},{"date":"2018-10-30","open":0.393868,"high":0.404494,"low":0.385683,"close":0.398041},{"date":"2018-10-31","open":0.39505,"high":0.409004,"low":0.385914,"close":0.399737},{"date":"2018-11-01","open":0.398994,"high":0.406363,"low":0.393932,"close":0.398077},{"date":"2018-11-02","open":0.396767,"high":0.405703,"low":0.390335,"close":0.40019},{"date":"2018-11-05","open":0.398888,"high":0.408869,"low":0.392189,"close":0.401875},{"date":"2018-11-06","open":0.400047,"high":0.405981,"low":0.397105,"close":0.402383},{"date":"2018-11-07","open":0.394812,"high":0.406017,"low":0.391855,"close":0.400761},{"date":"2018-11-08","open":0.39977,"high":0.404309,"low":0.394719,"close":0.399087},{"date":"2018-11-09","open":0.400274,"high":0.407292,"low":0.397362,"close":0.404762},{"date":"2018-11-12","open":0.403464,"high":0.415298,"low":0.395807,"close":0.405054},{"date":"2018-11-13","open":0.403644,"high":0.413629,"low":0.397534,"close":0.406902},{"date":"2018-11-14","open":0.406176,"high":0.416172,"low":0.393341,"close":0.407073},{"date":"2018-11-15","open":0.411708,"high":0.428,"low":0.396741,"close":0.410847},{"date":"2018-11-16","open":0.4146,"high":0.423731,"low":0.403069,"close":0.408635},{"date":"2018-11-19","open":0.408482,"high":0.422254,"low":0.399751,"close":0.414706},{"date":"2018-11-20","open":0.465657,"high":0.479885,"low":0.436364,"close":0.45473},{"date":"2018-11-21","open":0.449286,"high":0.464747,"low":0.442705,"close":0.45322},{"date":"2018-11-23","open":0.453534,"high":0.473888,"low":0.452357,"close":0.470676},{"date":"2018-11-26","open":0.468635,"high":0.470398,"low":0.455437,"close":0.458051},{"date":"2018-11-27","open":0.458243,"high":0.463745,"low":0.438851,"close":0.443822},{"date":"2018-11-28","open":0.445721,"high":0.466056,"low":0.440673,"close":0.452003},{"date":"2018-11-29","open":0.452624,"high":0.46746,"low":0.450797,"close":0.45567},{"date":"2018-11-30","open":0.457711,"high":0.466449,"low":0.451514,"close":0.458709},{"date":"2018-12-03","open":0.451056,"high":0.46886,"low":0.448238,"close":0.455073},{"date":"2018-12-04","open":0.454482,"high":0.481606,"low":0.439708,"close":0.460828},{"date":"2018-12-06","open":0.460699,"high":0.47216,"low":0.445833,"close":0.454271},{"date":"2018-12-07","open":0.4554,"high":0.470964,"low":0.441105,"close":0.458045},{"date":"2018-12-10","open":0.460301,"high":0.471984,"low":0.449146,"close":0.458285},{"date":"2018-12-11","open":0.457085,"high":0.476767,"low":0.451679,"close":0.468404},{"date":"2018-12-12","open":0.463228,"high":0.467361,"low":0.45404,"close":0.457885},{"date":"2018-12-13","open":0.460991,"high":0.473469,"low":0.448668,"close":0.464757},{"date":"2018-12-14","open":0.463444,"high":0.467283,"low":0.449352,"close":0.455858},{"date":"2018-12-17","open":0.455922,"high":0.481023,"low":0.450457,"close":0.47046},{"date":"2018-12-18","open":0.467707,"high":0.471117,"low":0.457434,"close":0.46486},{"date":"2018-12-19","open":0.462181,"high":0.496238,"low":0.456103,"close":0.480344},{"date":"2018-12-20","open":0.479489,"high":0.494567,"low":0.45334,"close":0.471475},{"date":"2018-12-21","open":0.468836,"high":0.49038,"low":0.455519,"close":0.475053},{"date":"2018-12-24","open":0.47521,"high":0.485287,"low":0.455908,"close":0.464825},{"date":"2018-12-26","open":0.461699,"high":0.486207,"low":0.441055,"close":0.462909},{"date":"2018-12-27","open":0.464813,"high":0.491313,"low":0.454307,"close":0.471797},{"date":"2018-12-28","open":0.47085,"high":0.483626,"low":0.463722,"close":0.472752},{"date":"2018-12-31","open":0.47283,"high":0.477308,"low":0.464642,"close":0.469814},{"date":"2019-01-02","open":0.469567,"high":0.482088,"low":0.456993,"close":0.468242},{"date":"2019-01-03","open":0.469832,"high":0.482648,"low":0.463755,"close":0.472303},{"date":"2019-01-04","open":0.469052,"high":0.477005,"low":0.462022,"close":0.468915},{"date":"2019-01-07","open":0.467146,"high":0.474779,"low":0.444476,"close":0.45221},{"date":"2019-01-08","open":0.451553,"high":0.467282,"low":0.444098,"close":0.455825},{"date":"2019-01-09","open":0.459787,"high":0.465978,"low":0.445055,"close":0.449993},{"date":"2019-01-10","open":0.460486,"high":0.475876,"low":0.454266,"close":0.463465},{"date":"2019-01-11","open":0.463543,"high":0.466647,"low":0.450029,"close":0.454101},{"date":"2019-01-14","open":0.455387,"high":0.463646,"low":0.449964,"close":0.459762},{"date":"2019-01-15","open":0.462769,"high":0.474926,"low":0.462333,"close":0.470312},{"date":"2019-01-16","open":0.46988,"high":0.477663,"low":0.465394,"close":0.473397},{"date":"2019-01-17","open":0.475633,"high":0.482358,"low":0.460092,"close":0.464898},{"date":"2019-01-18","open":0.461912,"high":0.46871,"low":0.455418,"close":0.460951},{"date":"2019-01-22","open":0.460074,"high":0.471002,"low":0.45411,"close":0.462436},{"date":"2019-01-23","open":0.465274,"high":0.477715,"low":0.455003,"close":0.467861},{"date":"2019-01-24","open":0.463926,"high":0.470066,"low":0.453315,"close":0.464382},{"date":"2019-01-25","open":0.463336,"high":0.464759,"low":0.445196,"close":0.446332},{"date":"2019-01-28","open":0.44682,"high":0.454431,"low":0.443506,"close":0.448558},{"date":"2019-01-29","open":0.44731,"high":0.454278,"low":0.44563,"close":0.449651},{"date":"2019-01-30","open":0.445781,"high":0.452531,"low":0.432485,"close":0.436886},{"date":"2019-01-31","open":0.436178,"high":0.448037,"low":0.431641,"close":0.437534},{"date":"2019-02-01","open":0.437346,"high":0.454158,"low":0.424624,"close":0.439652},{"date":"2019-02-04","open":0.439405,"high":0.446123,"low":0.428886,"close":0.436085},{"date":"2019-02-05","open":0.436666,"high":0.44263,"low":0.433539,"close":0.437955},{"date":"2019-02-06","open":0.437973,"high":0.445248,"low":0.436349,"close":0.439663},{"date":"2019-02-07","open":0.440033,"high":0.451455,"low":0.436587,"close":0.44865},{"date":"2019-02-08","open":0.447838,"high":0.455612,"low":0.439318,"close":0.449492},{"date":"2019-02-11","open":0.45041,"high":0.465035,"low":0.450346,"close":0.457163},{"date":"2019-02-12","open":0.456436,"high":0.461002,"low":0.451953,"close":0.459026},{"date":"2019-02-13","open":0.459283,"high":0.466914,"low":0.44475,"close":0.44991},{"date":"2019-02-14","open":0.453924,"high":0.465054,"low":0.443074,"close":0.454974},{"date":"2019-02-15","open":0.454658,"high":0.461507,"low":0.449032,"close":0.457578},{"date":"2019-02-19","open":0.467983,"high":0.482227,"low":0.461538,"close":0.464802},{"date":"2019-02-20","open":0.462209,"high":0.470548,"low":0.446557,"close":0.457846},{"date":"2019-02-21","open":0.45657,"high":0.464704,"low":0.45183,"close":0.459947},{"date":"2019-02-22","open":0.46074,"high":0.465042,"low":0.454983,"close":0.459239},{"date":"2019-02-25","open":0.45819,"high":0.459716,"low":0.448702,"close":0.451984},{"date":"2019-02-26","open":0.452688,"high":0.460466,"low":0.445507,"close":0.455111},{"date":"2019-02-27","open":0.452358,"high":0.453665,"low":0.442705,"close":0.447823},{"date":"2019-02-28","open":0.44721,"high":0.458835,"low":0.445706,"close":0.454295},{"date":"2019-03-01","open":0.450605,"high":0.461228,"low":0.43473,"close":0.447491},{"date":"2019-03-04","open":0.445337,"high":0.453554,"low":0.438827,"close":0.448878},{"date":"2019-03-05","open":0.427638,"high":0.446033,"low":0.427116,"close":0.431316},{"date":"2019-03-06","open":0.426451,"high":0.433469,"low":0.421229,"close":0.425878},{"date":"2019-03-07","open":0.4267,"high":0.433395,"low":0.420964,"close":0.426415},{"date":"2019-03-08","open":0.428571,"high":0.438695,"low":0.425675,"close":0.429099},{"date":"2019-03-11","open":0.431021,"high":0.435578,"low":0.427392,"close":0.430444},{"date":"2019-03-12","open":0.429618,"high":0.434341,"low":0.42719,"close":0.430428},{"date":"2019-03-13","open":0.431419,"high":0.43476,"low":0.423937,"close":0.428034},{"date":"2019-03-14","open":0.427863,"high":0.431427,"low":0.423568,"close":0.42803},{"date":"2019-03-15","open":0.426952,"high":0.431708,"low":0.423127,"close":0.427994},{"date":"2019-03-18","open":0.426027,"high":0.432397,"low":0.419818,"close":0.426554},{"date":"2019-03-19","open":0.425507,"high":0.429432,"low":0.421353,"close":0.424165},{"date":"2019-03-20","open":0.42165,"high":0.428682,"low":0.418738,"close":0.424039},{"date":"2019-03-21","open":0.418798,"high":0.422506,"low":0.409108,"close":0.415398},{"date":"2019-03-22","open":0.415161,"high":0.424026,"low":0.410227,"close":0.418284},{"date":"2019-03-25","open":0.416294,"high":0.42114,"low":0.410444,"close":0.416656},{"date":"2019-03-26","open":0.414224,"high":0.416825,"low":0.408347,"close":0.411528},{"date":"2019-03-27","open":0.410517,"high":0.414205,"low":0.400794,"close":0.405913},{"date":"2019-03-28","open":0.406168,"high":0.408414,"low":0.394556,"close":0.403137},{"date":"2019-03-29","open":0.402898,"high":0.407765,"low":0.40052,"close":0.405059},{"date":"2019-04-01","open":0.405161,"high":0.413493,"low":0.403424,"close":0.407778},{"date":"2019-04-02","open":0.409422,"high":0.412928,"low":0.402442,"close":0.40662},{"date":"2019-04-03","open":0.405944,"high":0.410027,"low":0.403957,"close":0.408524},{"date":"2019-04-04","open":0.409447,"high":0.413845,"low":0.397376,"close":0.401819},{"date":"2019-04-05","open":0.404022,"high":0.410298,"low":0.401079,"close":0.406968},{"date":"2019-04-08","open":0.405636,"high":0.409102,"low":0.398273,"close":0.403759},{"date":"2019-04-09","open":0.405642,"high":0.411596,"low":0.402064,"close":0.407885},{"date":"2019-04-10","open":0.405783,"high":0.414257,"low":0.403267,"close":0.411146},{"date":"2019-04-11","open":0.411772,"high":0.419391,"low":0.408979,"close":0.417651},{"date":"2019-04-12","open":0.415679,"high":0.4228,"low":0.413129,"close":0.419299},{"date":"2019-04-15","open":0.417739,"high":0.425084,"low":0.410934,"close":0.416443},{"date":"2019-04-16","open":0.416313,"high":0.422045,"low":0.414504,"close":0.418568},{"date":"2019-04-17","open":0.416626,"high":0.418834,"low":0.409353,"close":0.415941},{"date":"2019-04-18","open":0.415297,"high":0.419699,"low":0.410877,"close":0.413043},{"date":"2019-04-22","open":0.411977,"high":0.421213,"low":0.407173,"close":0.415996},{"date":"2019-04-23","open":0.418667,"high":0.428821,"low":0.41308,"close":0.418208},{"date":"2019-04-24","open":0.420962,"high":0.423901,"low":0.412287,"close":0.416385},{"date":"2019-04-25","open":0.41563,"high":0.425107,"low":0.41406,"close":0.422192},{"date":"2019-04-26","open":0.434129,"high":0.456443,"low":0.423941,"close":0.438797},{"date":"2019-04-29","open":0.433053,"high":0.441731,"low":0.428007,"close":0.43509},{"date":"2019-04-30","open":0.434538,"high":0.445527,"low":0.432813,"close":0.44278},{"date":"2019-05-01","open":0.44036,"high":0.453187,"low":0.432599,"close":0.446544},{"date":"2019-05-02","open":0.444401,"high":0.449168,"low":0.433896,"close":0.441246},{"date":"2019-05-03","open":0.448993,"high":0.454727,"low":0.440649,"close":0.448117},{"date":"2019-05-06","open":0.447733,"high":0.457258,"low":0.440053,"close":0.44946},{"date":"2019-05-07","open":0.449702,"high":0.457365,"low":0.443023,"close":0.450027},{"date":"2019-05-08","open":0.444888,"high":0.453297,"low":0.439298,"close":0.44331},{"date":"2019-05-09","open":0.441494,"high":0.44874,"low":0.436077,"close":0.441752},{"date":"2019-05-10","open":0.445352,"high":0.464203,"low":0.442536,"close":0.455118},{"date":"2019-05-13","open":0.456815,"high":0.472467,"low":0.448796,"close":0.464565},{"date":"2019-05-14","open":0.47034,"high":0.48008,"low":0.463982,"close":0.469127},{"date":"2019-05-15","open":0.47082,"high":0.476089,"low":0.463915,"close":0.470131},{"date":"2019-05-16","open":0.479508,"high":0.490724,"low":0.467195,"close":0.477112},{"date":"2019-05-17","open":0.476333,"high":0.484805,"low":0.465149,"close":0.474256},{"date":"2019-05-20","open":0.468496,"high":0.478059,"low":0.462113,"close":0.469478},{"date":"2019-05-21","open":0.474881,"high":0.47914,"low":0.458807,"close":0.468455},{"date":"2019-05-22","open":0.439813,"high":0.444531,"low":0.425433,"close":0.439402},{"date":"2019-05-23","open":0.436191,"high":0.442333,"low":0.422666,"close":0.427582},{"date":"2019-05-24","open":0.427889,"high":0.430887,"low":0.416728,"close":0.419517},{"date":"2019-05-28","open":0.418073,"high":0.42781,"low":0.414954,"close":0.422682},{"date":"2019-05-29","open":0.42534,"high":0.433338,"low":0.421748,"close":0.427423},{"date":"2019-05-30","open":0.426947,"high":0.43179,"low":0.420473,"close":0.423685},{"date":"2019-05-31","open":0.423361,"high":0.428284,"low":0.416057,"close":0.420261},{"date":"2019-06-03","open":0.420347,"high":0.424901,"low":0.403534,"close":0.409765},{"date":"2019-06-04","open":0.410318,"high":0.411051,"low":0.393322,"close":0.398253},{"date":"2019-06-05","open":0.396504,"high":0.410314,"low":0.39126,"close":0.407182},{"date":"2019-06-06","open":0.407464,"high":0.415821,"low":0.403649,"close":0.408868},{"date":"2019-06-07","open":0.406677,"high":0.41197,"low":0.400549,"close":0.407024},{"date":"2019-06-10","open":0.406343,"high":0.412278,"low":0.403046,"close":0.409366},{"date":"2019-06-11","open":0.409091,"high":0.41447,"low":0.405235,"close":0.409562},{"date":"2019-06-12","open":0.409168,"high":0.414431,"low":0.406946,"close":0.410945},{"date":"2019-06-13","open":0.410694,"high":0.415255,"low":0.404487,"close":0.410193},{"date":"2019-06-14","open":0.410506,"high":0.418586,"low":0.407416,"close":0.41417},{"date":"2019-06-17","open":0.415847,"high":0.423273,"low":0.411986,"close":0.417604},{"date":"2019-06-18","open":0.418238,"high":0.42478,"low":0.414336,"close":0.42269},{"date":"2019-06-19","open":0.422926,"high":0.427537,"low":0.418329,"close":0.424095},{"date":"2019-06-20","open":0.422456,"high":0.430861,"low":0.420233,"close":0.426517},{"date":"2019-06-21","open":0.425892,"high":0.434581,"low":0.414786,"close":0.422831},{"date":"2019-06-24","open":0.42488,"high":0.432736,"low":0.420616,"close":0.427583},{"date":"2019-06-25","open":0.424145,"high":0.434081,"low":0.421777,"close":0.430688},{"date":"2019-06-26","open":0.429352,"high":0.432831,"low":0.423788,"close":0.429022},{"date":"2019-06-27","open":0.428571,"high":0.431938,"low":0.421047,"close":0.42739},{"date":"2019-06-28","open":0.429487,"high":0.433469,"low":0.421784,"close":0.42524},{"date":"2019-07-01","open":0.423758,"high":0.433903,"low":0.412765,"close":0.424086},{"date":"2019-07-02","open":0.425037,"high":0.431354,"low":0.422516,"close":0.42739},{"date":"2019-07-03","open":0.423543,"high":0.42862,"low":0.42055,"close":0.425939},{"date":"2019-07-05","open":0.425413,"high":0.427836,"low":0.417549,"close":0.421142},{"date":"2019-07-08","open":0.421344,"high":0.42797,"low":0.416396,"close":0.422562},{"date":"2019-07-09","open":0.425342,"high":0.43041,"low":0.419799,"close":0.428588},{"date":"2019-07-10","open":0.429254,"high":0.441993,"low":0.425682,"close":0.438672},{"date":"2019-07-11","open":0.437269,"high":0.44132,"low":0.431896,"close":0.439112},{"date":"2019-07-12","open":0.436875,"high":0.441139,"low":0.42608,"close":0.436422},{"date":"2019-07-15","open":0.436551,"high":0.443725,"low":0.432491,"close":0.44159},{"date":"2019-07-16","open":0.439716,"high":0.442021,"low":0.427944,"close":0.433133},{"date":"2019-07-17","open":0.434639,"high":0.440202,"low":0.432025,"close":0.434783},{"date":"2019-07-18","open":0.435607,"high":0.439619,"low":0.428265,"close":0.43209},{"date":"2019-07-19","open":0.43145,"high":0.436818,"low":0.425735,"close":0.431428},{"date":"2019-07-22","open":0.430935,"high":0.438651,"low":0.422383,"close":0.431208},{"date":"2019-07-23","open":0.429744,"high":0.435229,"low":0.419941,"close":0.421956},{"date":"2019-07-24","open":0.424222,"high":0.428637,"low":0.415484,"close":0.419014},{"date":"2019-07-25","open":0.420964,"high":0.428506,"low":0.418061,"close":0.425259},{"date":"2019-07-26","open":0.425433,"high":0.43742,"low":0.424294,"close":0.43269},{"date":"2019-07-29","open":0.431505,"high":0.434572,"low":0.425909,"close":0.428981},{"date":"2019-07-30","open":0.427982,"high":0.434586,"low":0.426395,"close":0.429903},{"date":"2019-07-31","open":0.429575,"high":0.436328,"low":0.417552,"close":0.42581},{"date":"2019-08-01","open":0.426616,"high":0.461434,"low":0.418658,"close":0.441298},{"date":"2019-08-02","open":0.443233,"high":0.450706,"low":0.435755,"close":0.447375},{"date":"2019-08-05","open":0.442804,"high":0.449831,"low":0.431531,"close":0.436564},{"date":"2019-08-06","open":0.436175,"high":0.445091,"low":0.423026,"close":0.432041},{"date":"2019-08-07","open":0.435319,"high":0.446321,"low":0.424144,"close":0.434526},{"date":"2019-08-08","open":0.429953,"high":0.437214,"low":0.424486,"close":0.431623},{"date":"2019-08-09","open":0.431377,"high":0.440585,"low":0.421595,"close":0.433928},{"date":"2019-08-12","open":0.437408,"high":0.439358,"low":0.425389,"close":0.427527},{"date":"2019-08-13","open":0.429902,"high":0.443788,"low":0.403393,"close":0.424976},{"date":"2019-08-14","open":0.429514,"high":0.443869,"low":0.421173,"close":0.432287},{"date":"2019-08-15","open":0.449976,"high":0.461895,"low":0.436883,"close":0.454942},{"date":"2019-08-16","open":0.456543,"high":0.460623,"low":0.442221,"close":0.447215},{"date":"2019-08-19","open":0.440694,"high":0.446389,"low":0.435889,"close":0.438207},{"date":"2019-08-20","open":0.440102,"high":0.444405,"low":0.428604,"close":0.436689},{"date":"2019-08-21","open":0.380395,"high":0.387445,"low":0.360708,"close":0.362524},{"date":"2019-08-22","open":0.354872,"high":0.363707,"low":0.348479,"close":0.350828},{"date":"2019-08-23","open":0.355159,"high":0.361259,"low":0.346517,"close":0.356943},{"date":"2019-08-26","open":0.354494,"high":0.360605,"low":0.350577,"close":0.356304},{"date":"2019-08-27","open":0.356823,"high":0.360637,"low":0.353663,"close":0.35788},{"date":"2019-08-28","open":0.3576,"high":0.36067,"low":0.348857,"close":0.353102},{"date":"2019-08-29","open":0.352533,"high":0.357243,"low":0.34795,"close":0.352358},{"date":"2019-08-30","open":0.353272,"high":0.360011,"low":0.347297,"close":0.355848},{"date":"2019-09-03","open":0.354875,"high":0.362607,"low":0.351972,"close":0.358073},{"date":"2019-09-04","open":0.360374,"high":0.361858,"low":0.354615,"close":0.359911},{"date":"2019-09-05","open":0.359026,"high":0.363334,"low":0.351188,"close":0.354524},{"date":"2019-09-06","open":0.35319,"high":0.354596,"low":0.34442,"close":0.348111},{"date":"2019-09-09","open":0.348266,"high":0.361514,"low":0.345788,"close":0.35924},{"date":"2019-09-10","open":0.359929,"high":0.364938,"low":0.353671,"close":0.355417},{"date":"2019-09-11","open":0.35575,"high":0.360552,"low":0.350744,"close":0.354868},{"date":"2019-09-12","open":0.355296,"high":0.359466,"low":0.352078,"close":0.35772},{"date":"2019-09-13","open":0.358027,"high":0.36539,"low":0.357058,"close":0.362441},{"date":"2019-09-16","open":0.362238,"high":0.367451,"low":0.356309,"close":0.360135},{"date":"2019-09-17","open":0.360499,"high":0.366359,"low":0.357528,"close":0.362043},{"date":"2019-09-18","open":0.363798,"high":0.368644,"low":0.359643,"close":0.365056},{"date":"2019-09-19","open":0.360479,"high":0.367421,"low":0.357918,"close":0.361917},{"date":"2019-09-20","open":0.361185,"high":0.367824,"low":0.358637,"close":0.36552},{"date":"2019-09-23","open":0.361851,"high":0.368156,"low":0.35187,"close":0.360452},{"date":"2019-09-24","open":0.357713,"high":0.373086,"low":0.356987,"close":0.367334},{"date":"2019-09-25","open":0.368824,"high":0.371131,"low":0.363174,"close":0.369757},{"date":"2019-09-26","open":0.37044,"high":0.380684,"low":0.366853,"close":0.370966},{"date":"2019-09-27","open":0.375083,"high":0.376575,"low":0.367475,"close":0.372032},{"date":"2019-09-30","open":0.370863,"high":0.374084,"low":0.368004,"close":0.370031},{"date":"2019-10-01","open":0.369142,"high":0.375024,"low":0.362863,"close":0.370776},{"date":"2019-10-02","open":0.373022,"high":0.376695,"low":0.363722,"close":0.368106},{"date":"2019-10-03","open":0.367101,"high":0.372928,"low":0.357919,"close":0.363628},{"date":"2019-10-04","open":0.363398,"high":0.370096,"low":0.354443,"close":0.361045},{"date":"2019-10-07","open":0.362323,"high":0.368023,"low":0.357924,"close":0.362019},{"date":"2019-10-08","open":0.360789,"high":0.369581,"low":0.353449,"close":0.361132},{"date":"2019-10-09","open":0.358352,"high":0.363097,"low":0.353618,"close":0.359188},{"date":"2019-10-10","open":0.36172,"high":0.366303,"low":0.357446,"close":0.360586},{"date":"2019-10-11","open":0.357354,"high":0.361838,"low":0.350363,"close":0.358401},{"date":"2019-10-14","open":0.357175,"high":0.361875,"low":0.353738,"close":0.357355},{"date":"2019-10-15","open":0.356579,"high":0.35926,"low":0.352805,"close":0.356064},{"date":"2019-10-16","open":0.355756,"high":0.360137,"low":0.353801,"close":0.354844},{"date":"2019-10-17","open":0.354862,"high":0.356774,"low":0.349925,"close":0.352822},{"date":"2019-10-18","open":0.35575,"high":0.357651,"low":0.34913,"close":0.352008},{"date":"2019-10-21","open":0.350953,"high":0.354266,"low":0.348036,"close":0.351073},{"date":"2019-10-22","open":0.350329,"high":0.354325,"low":0.346599,"close":0.352151},{"date":"2019-10-23","open":0.350914,"high":0.36082,"low":0.349501,"close":0.35722},{"date":"2019-10-24","open":0.355182,"high":0.362298,"low":0.352679,"close":0.360091},{"date":"2019-10-25","open":0.360899,"high":0.366535,"low":0.358214,"close":0.36397},{"date":"2019-10-28","open":0.364111,"high":0.365988,"low":0.357621,"close":0.362195},{"date":"2019-10-29","open":0.361523,"high":0.366719,"low":0.356178,"close":0.361073},{"date":"2019-10-30","open":0.3616,"high":0.368028,"low":0.358739,"close":0.364773},{"date":"2019-10-31","open":0.365165,"high":0.372297,"low":0.360789,"close":0.365635},{"date":"2019-11-01","open":0.363779,"high":0.366006,"low":0.360616,"close":0.363662},{"date":"2019-11-04","open":0.363779,"high":0.366879,"low":0.357823,"close":0.360302},{"date":"2019-11-05","open":0.360007,"high":0.364881,"low":0.353378,"close":0.359985},{"date":"2019-11-06","open":0.360451,"high":0.364642,"low":0.357776,"close":0.36042},{"date":"2019-11-07","open":0.358359,"high":0.365325,"low":0.356249,"close":0.36242},{"date":"2019-11-08","open":0.362699,"high":0.368214,"low":0.357272,"close":0.361416},{"date":"2019-11-11","open":0.357679,"high":0.363338,"low":0.355674,"close":0.359258},{"date":"2019-11-12","open":0.361731,"high":0.370679,"low":0.359086,"close":0.366497},{"date":"2019-11-13","open":0.365645,"high":0.377967,"low":0.36208,"close":0.371431},{"date":"2019-11-14","open":0.375124,"high":0.381435,"low":0.358112,"close":0.361984},{"date":"2019-11-15","open":0.359036,"high":0.362256,"low":0.347115,"close":0.349969},{"date":"2019-11-18","open":0.346833,"high":0.360182,"low":0.344915,"close":0.357985},{"date":"2019-11-19","open":0.362648,"high":0.366895,"low":0.359136,"close":0.360487},{"date":"2019-11-20","open":0.327583,"high":0.339304,"low":0.310299,"close":0.314087},{"date":"2019-11-21","open":0.312925,"high":0.318193,"low":0.309135,"close":0.312965},{"date":"2019-11-22","open":0.313013,"high":0.317548,"low":0.310746,"close":0.313258},{"date":"2019-11-25","open":0.314317,"high":0.319875,"low":0.308259,"close":0.316639},{"date":"2019-11-26","open":0.316542,"high":0.31816,"low":0.308824,"close":0.313106},{"date":"2019-11-27","open":0.313016,"high":0.31751,"low":0.311286,"close":0.314456},{"date":"2019-11-29","open":0.315159,"high":0.320048,"low":0.312904,"close":0.317575},{"date":"2019-12-02","open":0.31599,"high":0.32112,"low":0.311252,"close":0.320697},{"date":"2019-12-03","open":0.321941,"high":0.324123,"low":0.315139,"close":0.318929},{"date":"2019-12-04","open":0.317655,"high":0.31963,"low":0.314108,"close":0.3177},{"date":"2019-12-05","open":0.315449,"high":0.320178,"low":0.312296,"close":0.317212},{"date":"2019-12-06","open":0.317089,"high":0.319798,"low":0.313608,"close":0.319363},{"date":"2019-12-09","open":0.318931,"high":0.319856,"low":0.312392,"close":0.31467},{"date":"2019-12-10","open":0.315489,"high":0.317986,"low":0.313423,"close":0.315735},{"date":"2019-12-11","open":0.317384,"high":0.319731,"low":0.313845,"close":0.315342},{"date":"2019-12-12","open":0.315693,"high":0.319987,"low":0.309401,"close":0.313049},{"date":"2019-12-13","open":0.313447,"high":0.318776,"low":0.311308,"close":0.315202},{"date":"2019-12-16","open":0.314109,"high":0.321134,"low":0.313594,"close":0.31899},{"date":"2019-12-17","open":0.318811,"high":0.321984,"low":0.312078,"close":0.314924},{"date":"2019-12-18","open":0.315151,"high":0.317495,"low":0.309498,"close":0.311914},{"date":"2019-12-19","open":0.313028,"high":0.31538,"low":0.309583,"close":0.311033},{"date":"2019-12-20","open":0.312785,"high":0.316809,"low":0.307202,"close":0.310492},{"date":"2019-12-23","open":0.309493,"high":0.314272,"low":0.306237,"close":0.309179},{"date":"2019-12-24","open":0.308068,"high":0.311606,"low":0.307758,"close":0.309918},{"date":"2019-12-26","open":0.308759,"high":0.31228,"low":0.306414,"close":0.309101},{"date":"2019-12-27","open":0.309922,"high":0.311784,"low":0.307591,"close":0.30849},{"date":"2019-12-30","open":0.309535,"high":0.311035,"low":0.305579,"close":0.30879},{"date":"2019-12-31","open":0.310202,"high":0.313496,"low":0.305497,"close":0.308946},{"date":"2020-01-02","open":0.307752,"high":0.319016,"low":0.306982,"close":0.314508},{"date":"2020-01-03","open":0.31622,"high":0.319535,"low":0.312276,"close":0.315005},{"date":"2020-01-06","open":0.315641,"high":0.319429,"low":0.312234,"close":0.317365},{"date":"2020-01-07","open":0.317805,"high":0.318455,"low":0.311259,"close":0.313813},{"date":"2020-01-08","open":0.312535,"high":0.315469,"low":0.307864,"close":0.313776},{"date":"2020-01-09","open":0.313522,"high":0.31893,"low":0.309743,"close":0.316761},{"date":"2020-01-10","open":0.313367,"high":0.315276,"low":0.307558,"close":0.310992},{"date":"2020-01-13","open":0.311341,"high":0.316034,"low":0.30847,"close":0.311859},{"date":"2020-01-14","open":0.311408,"high":0.313837,"low":0.305427,"close":0.309197},{"date":"2020-01-15","open":0.325219,"high":0.334199,"low":0.319682,"close":0.328462},{"date":"2020-01-16","open":0.328667,"high":0.333592,"low":0.327566,"close":0.332101},{"date":"2020-01-17","open":0.332046,"high":0.333735,"low":0.324391,"close":0.327745},{"date":"2020-01-21","open":0.327447,"high":0.338781,"low":0.32719,"close":0.337864},{"date":"2020-01-22","open":0.336517,"high":0.341391,"low":0.333594,"close":0.339772},{"date":"2020-01-23","open":0.341231,"high":0.342794,"low":0.331834,"close":0.334112},{"date":"2020-01-24","open":0.333362,"high":0.340373,"low":0.328017,"close":0.33345},{"date":"2020-01-27","open":0.334042,"high":0.344141,"low":0.323208,"close":0.333564},{"date":"2020-01-28","open":0.332845,"high":0.337607,"low":0.331874,"close":0.336712},{"date":"2020-01-29","open":0.33555,"high":0.341707,"low":0.332788,"close":0.338059},{"date":"2020-01-30","open":0.338754,"high":0.344672,"low":0.335106,"close":0.338885},{"date":"2020-01-31","open":0.340358,"high":0.351092,"low":0.333685,"close":0.344591},{"date":"2020-02-03","open":0.34461,"high":0.346486,"low":0.335332,"close":0.338548},{"date":"2020-02-04","open":0.337997,"high":0.342314,"low":0.333624,"close":0.339249},{"date":"2020-02-05","open":0.337953,"high":0.34238,"low":0.330285,"close":0.337055},{"date":"2020-02-06","open":0.335719,"high":0.340537,"low":0.332445,"close":0.336721},{"date":"2020-02-07","open":0.336463,"high":0.340031,"low":0.333679,"close":0.335784},{"date":"2020-02-10","open":0.333737,"high":0.337284,"low":0.327107,"close":0.328432},{"date":"2020-02-11","open":0.328692,"high":0.334434,"low":0.325679,"close":0.329677},{"date":"2020-02-12","open":0.330019,"high":0.333219,"low":0.323958,"close":0.326983},{"date":"2020-02-13","open":0.327733,"high":0.333674,"low":0.325148,"close":0.330994},{"date":"2020-02-14","open":0.33153,"high":0.339811,"low":0.329647,"close":0.336963},{"date":"2020-02-18","open":0.337666,"high":0.343618,"low":0.331891,"close":0.338454},{"date":"2020-02-19","open":0.338431,"high":0.341563,"low":0.332092,"close":0.334185},{"date":"2020-02-20","open":0.334017,"high":0.337737,"low":0.329276,"close":0.331727},{"date":"2020-02-21","open":0.332258,"high":0.33887,"low":0.328903,"close":0.337834},{"date":"2020-02-24","open":0.341981,"high":0.349098,"low":0.333218,"close":0.340745},{"date":"2020-02-25","open":0.339609,"high":0.349548,"low":0.330178,"close":0.3413},{"date":"2020-02-26","open":0.340792,"high":0.348082,"low":0.336084,"close":0.342762},{"date":"2020-02-27","open":0.346189,"high":0.360243,"low":0.336259,"close":0.348419},{"date":"2020-02-28","open":0.351238,"high":0.359043,"low":0.333877,"close":0.348447},{"date":"2020-03-02","open":0.346972,"high":0.376882,"low":0.326754,"close":0.354209},{"date":"2020-03-03","open":0.345446,"high":0.376876,"low":0.333779,"close":0.355631},{"date":"2020-03-04","open":0.355888,"high":0.372122,"low":0.349958,"close":0.360972},{"date":"2020-03-05","open":0.360943,"high":0.371306,"low":0.350148,"close":0.364631},{"date":"2020-03-06","open":0.364439,"high":0.382482,"low":0.353942,"close":0.368853},{"date":"2020-03-09","open":0.380313,"high":0.403067,"low":0.348997,"close":0.375372},{"date":"2020-03-10","open":0.370576,"high":0.383874,"low":0.349576,"close":0.368596},{"date":"2020-03-11","open":0.369424,"high":0.383678,"low":0.348213,"close":0.361243},{"date":"2020-03-12","open":0.356106,"high":0.402121,"low":0.338127,"close":0.374433},{"date":"2020-03-13","open":0.373306,"high":0.412839,"low":0.32937,"close":0.37646},{"date":"2020-03-16","open":0.378767,"high":0.407086,"low":0.340204,"close":0.379465},{"date":"2020-03-17","open":0.395185,"high":0.418262,"low":0.34576,"close":0.383576},{"date":"2020-03-18","open":0.387407,"high":0.440785,"low":0.352284,"close":0.397394},{"date":"2020-03-19","open":0.403914,"high":0.424106,"low":0.366038,"close":0.396219},{"date":"2020-03-20","open":0.401108,"high":0.424673,"low":0.363973,"close":0.390041},{"date":"2020-03-23","open":0.3942,"high":0.417653,"low":0.377016,"close":0.393939},{"date":"2020-03-24","open":0.38566,"high":0.4075,"low":0.364978,"close":0.381265},{"date":"2020-03-25","open":0.379944,"high":0.419797,"low":0.36263,"close":0.400593},{"date":"2020-03-26","open":0.399059,"high":0.405219,"low":0.369234,"close":0.381076},{"date":"2020-03-27","open":0.388401,"high":0.402776,"low":0.37003,"close":0.385582},{"date":"2020-03-30","open":0.387711,"high":0.404188,"low":0.378235,"close":0.399958},{"date":"2020-03-31","open":0.399874,"high":0.420247,"low":0.387993,"close":0.407336},{"date":"2020-04-01","open":0.4079,"high":0.421842,"low":0.387664,"close":0.399391},{"date":"2020-04-02","open":0.400233,"high":0.43096,"low":0.391345,"close":0.419139},{"date":"2020-04-03","open":0.417727,"high":0.443274,"low":0.414427,"close":0.430269},{"date":"2020-04-06","open":0.425767,"high":0.457289,"low":0.405336,"close":0.43093},{"date":"2020-04-07","open":0.418532,"high":0.434505,"low":0.398879,"close":0.4138},{"date":"2020-04-08","open":0.410862,"high":0.4127,"low":0.380358,"close":0.38813},{"date":"2020-04-09","open":0.386373,"high":0.403547,"low":0.37413,"close":0.389635},{"date":"2020-04-13","open":0.387908,"high":0.407055,"low":0.383316,"close":0.399026},{"date":"2020-04-14","open":0.390543,"high":0.408576,"low":0.382222,"close":0.396752},{"date":"2020-04-15","open":0.395366,"high":0.411306,"low":0.388716,"close":0.403991},{"date":"2020-04-16","open":0.401869,"high":0.415471,"low":0.389025,"close":0.403568},{"date":"2020-04-17","open":0.395221,"high":0.408743,"low":0.379065,"close":0.388291},{"date":"2020-04-20","open":0.392267,"high":0.40894,"low":0.384444,"close":0.397137},{"date":"2020-04-21","open":0.400517,"high":0.412426,"low":0.394606,"close":0.4029},{"date":"2020-04-22","open":0.400499,"high":0.414678,"low":0.395927,"close":0.41052},{"date":"2020-04-23","open":0.429791,"high":0.434826,"low":0.403602,"close":0.412478},{"date":"2020-04-24","open":0.412632,"high":0.416907,"low":0.395113,"close":0.400204},{"date":"2020-04-27","open":0.398693,"high":0.400332,"low":0.384173,"close":0.389243},{"date":"2020-04-28","open":0.383463,"high":0.394242,"low":0.373815,"close":0.380982},{"date":"2020-04-29","open":0.368811,"high":0.38071,"low":0.358208,"close":0.367529},{"date":"2020-04-30","open":0.369373,"high":0.377904,"low":0.36286,"close":0.369236},{"date":"2020-05-01","open":0.37198,"high":0.388596,"low":0.367738,"close":0.378546},{"date":"2020-05-04","open":0.382825,"high":0.385301,"low":0.362135,"close":0.369081},{"date":"2020-05-05","open":0.369472,"high":0.377931,"low":0.36241,"close":0.372047},{"date":"2020-05-06","open":0.36974,"high":0.371624,"low":0.354177,"close":0.361859},{"date":"2020-05-07","open":0.358574,"high":0.365429,"low":0.351288,"close":0.358416},{"date":"2020-05-08","open":0.356726,"high":0.359271,"low":0.347,"close":0.353794},{"date":"2020-05-11","open":0.351053,"high":0.357457,"low":0.339573,"close":0.342986},{"date":"2020-05-12","open":0.342893,"high":0.350867,"low":0.335584,"close":0.34559},{"date":"2020-05-13","open":0.344663,"high":0.356188,"low":0.340131,"close":0.346147},{"date":"2020-05-14","open":0.352891,"high":0.35613,"low":0.334602,"close":0.343005},{"date":"2020-05-15","open":0.342002,"high":0.350417,"low":0.334529,"close":0.347114},{"date":"2020-05-18","open":0.3448,"high":0.349027,"low":0.334767,"close":0.339856},{"date":"2020-05-19","open":0.351051,"high":0.358394,"low":0.330237,"close":0.338151},{"date":"2020-05-20","open":0.339753,"high":0.35376,"low":0.332559,"close":0.349578},{"date":"2020-05-21","open":0.34799,"high":0.357446,"low":0.344106,"close":0.351028},{"date":"2020-05-22","open":0.350921,"high":0.356545,"low":0.345677,"close":0.352711},{"date":"2020-05-26","open":0.348906,"high":0.364428,"low":0.343531,"close":0.358669},{"date":"2020-05-27","open":0.357347,"high":0.363302,"low":0.343465,"close":0.347756},{"date":"2020-05-28","open":0.34961,"high":0.354589,"low":0.341401,"close":0.348138},{"date":"2020-05-29","open":0.348745,"high":0.351811,"low":0.330999,"close":0.33802},{"date":"2020-06-01","open":0.341636,"high":0.349015,"low":0.337833,"close":0.345803},{"date":"2020-06-02","open":0.344309,"high":0.350114,"low":0.338963,"close":0.347581},{"date":"2020-06-03","open":0.346651,"high":0.349366,"low":0.334342,"close":0.338125},{"date":"2020-06-04","open":0.335822,"high":0.345462,"low":0.330862,"close":0.33928},{"date":"2020-06-05","open":0.336546,"high":0.341661,"low":0.326259,"close":0.333416},{"date":"2020-06-08","open":0.32994,"high":0.33513,"low":0.325167,"close":0.330228},{"date":"2020-06-09","open":0.330749,"high":0.3381,"low":0.327467,"close":0.335073},{"date":"2020-06-10","open":0.335569,"high":0.340875,"low":0.330496,"close":0.336583},{"date":"2020-06-11","open":0.340137,"high":0.346918,"low":0.329337,"close":0.339209},{"date":"2020-06-12","open":0.335926,"high":0.350579,"low":0.325846,"close":0.335757},{"date":"2020-06-15","open":0.34185,"high":0.343313,"low":0.328587,"close":0.333136},{"date":"2020-06-16","open":0.331534,"high":0.341921,"low":0.325641,"close":0.334536},{"date":"2020-06-17","open":0.334394,"high":0.339956,"low":0.330376,"close":0.335504},{"date":"2020-06-18","open":0.334151,"high":0.339608,"low":0.331642,"close":0.335294},{"date":"2020-06-19","open":0.3297,"high":0.336325,"low":0.319287,"close":0.33137},{"date":"2020-06-22","open":0.334606,"high":0.34173,"low":0.325969,"close":0.331291},{"date":"2020-06-23","open":0.332602,"high":0.337704,"low":0.324038,"close":0.332181},{"date":"2020-06-24","open":0.332178,"high":0.340302,"low":0.326748,"close":0.334948},{"date":"2020-06-25","open":0.334366,"high":0.338575,"low":0.32897,"close":0.333027},{"date":"2020-06-26","open":0.33225,"high":0.345011,"low":0.326067,"close":0.337036},{"date":"2020-06-29","open":0.336199,"high":0.341612,"low":0.330315,"close":0.334739},{"date":"2020-06-30","open":0.334287,"high":0.338547,"low":0.328047,"close":0.332944},{"date":"2020-07-01","open":0.332082,"high":0.336363,"low":0.328598,"close":0.335407},{"date":"2020-07-02","open":0.333639,"high":0.338885,"low":0.328551,"close":0.333613},{"date":"2020-07-06","open":0.332722,"high":0.338701,"low":0.327734,"close":0.332355},{"date":"2020-07-07","open":0.333728,"high":0.36092,"low":0.329653,"close":0.358462},{"date":"2020-07-08","open":0.361151,"high":0.365887,"low":0.349958,"close":0.352421},{"date":"2020-07-09","open":0.356462,"high":0.364808,"low":0.349091,"close":0.361154},{"date":"2020-07-10","open":0.3642,"high":0.374082,"low":0.356531,"close":0.366482},{"date":"2020-07-13","open":0.366728,"high":0.376246,"low":0.352825,"close":0.363598},{"date":"2020-07-14","open":0.362894,"high":0.376171,"low":0.35791,"close":0.366422},{"date":"2020-07-15","open":0.363449,"high":0.372552,"low":0.35528,"close":0.361634},{"date":"2020-07-16","open":0.363022,"high":0.365197,"low":0.35572,"close":0.361378},{"date":"2020-07-17","open":0.362524,"high":0.366077,"low":0.355653,"close":0.360894},{"date":"2020-07-20","open":0.361938,"high":0.371724,"low":0.358661,"close":0.365715},{"date":"2020-07-21","open":0.364354,"high":0.372105,"low":0.362179,"close":0.366972},{"date":"2020-07-22","open":0.367332,"high":0.3695,"low":0.355009,"close":0.359103},{"date":"2020-07-23","open":0.359093,"high":0.363949,"low":0.354126,"close":0.358643},{"date":"2020-07-24","open":0.35621,"high":0.361544,"low":0.346531,"close":0.35365},{"date":"2020-07-27","open":0.351066,"high":0.360102,"low":0.35039,"close":0.356508},{"date":"2020-07-28","open":0.357475,"high":0.361366,"low":0.350635,"close":0.356233},{"date":"2020-07-29","open":0.355147,"high":0.357608,"low":0.347686,"close":0.352199},{"date":"2020-07-30","open":0.352653,"high":0.356838,"low":0.34213,"close":0.34813},{"date":"2020-07-31","open":0.347763,"high":0.350271,"low":0.337807,"close":0.342628},{"date":"2020-08-03","open":0.342292,"high":0.343525,"low":0.333437,"close":0.33714},{"date":"2020-08-04","open":0.337841,"high":0.344098,"low":0.328669,"close":0.336374},{"date":"2020-08-05","open":0.332543,"high":0.338722,"low":0.325476,"close":0.334467},{"date":"2020-08-06","open":0.332355,"high":0.338797,"low":0.331024,"close":0.334238},{"date":"2020-08-07","open":0.334184,"high":0.337132,"low":0.326357,"close":0.328805},{"date":"2020-08-10","open":0.328689,"high":0.336076,"low":0.322273,"close":0.330675},{"date":"2020-08-11","open":0.330566,"high":0.337191,"low":0.321272,"close":0.329487},{"date":"2020-08-12","open":0.321886,"high":0.332003,"low":0.318481,"close":0.326597},{"date":"2020-08-13","open":0.326442,"high":0.329242,"low":0.322958,"close":0.326014},{"date":"2020-08-14","open":0.324529,"high":0.327762,"low":0.320292,"close":0.323738},{"date":"2020-08-17","open":0.32454,"high":0.330277,"low":0.321725,"close":0.326968},{"date":"2020-08-18","open":0.33129,"high":0.340685,"low":0.321737,"close":0.327977},{"date":"2020-08-19","open":0.301279,"high":0.306333,"low":0.284117,"close":0.286214},{"date":"2020-08-20","open":0.282321,"high":0.29014,"low":0.277707,"close":0.285864},{"date":"2020-08-21","open":0.285696,"high":0.290672,"low":0.27871,"close":0.285621},{"date":"2020-08-24","open":0.285307,"high":0.289327,"low":0.280947,"close":0.285696},{"date":"2020-08-25","open":0.282841,"high":0.287149,"low":0.28014,"close":0.284854},{"date":"2020-08-26","open":0.284124,"high":0.28687,"low":0.2815,"close":0.285312},{"date":"2020-08-27","open":0.286192,"high":0.310349,"low":0.28563,"close":0.302974},{"date":"2020-08-28","open":0.312687,"high":0.314305,"low":0.30296,"close":0.310043},{"date":"2020-08-31","open":0.303229,"high":0.30801,"low":0.297413,"close":0.306064},{"date":"2020-09-01","open":0.312529,"high":0.332134,"low":0.307571,"close":0.326802},{"date":"2020-09-02","open":0.335017,"high":0.339846,"low":0.321734,"close":0.32855},{"date":"2020-09-03","open":0.327156,"high":0.342961,"low":0.315175,"close":0.329932},{"date":"2020-09-04","open":0.327289,"high":0.336488,"low":0.314372,"close":0.323372},{"date":"2020-09-08","open":0.32138,"high":0.329893,"low":0.313986,"close":0.320486},{"date":"2020-09-09","open":0.322603,"high":0.328406,"low":0.312786,"close":0.316028},{"date":"2020-09-10","open":0.316328,"high":0.322345,"low":0.30693,"close":0.312243},{"date":"2020-09-11","open":0.311045,"high":0.315707,"low":0.305353,"close":0.308635},{"date":"2020-09-14","open":0.305486,"high":0.318114,"low":0.30115,"close":0.30834},{"date":"2020-09-15","open":0.31112,"high":0.314604,"low":0.304058,"close":0.307171},{"date":"2020-09-16","open":0.308959,"high":0.312555,"low":0.302879,"close":0.306913},{"date":"2020-09-17","open":0.306262,"high":0.312931,"low":0.302548,"close":0.308651},{"date":"2020-09-18","open":0.30788,"high":0.311286,"low":0.300428,"close":0.303051},{"date":"2020-09-21","open":0.306006,"high":0.312393,"low":0.300687,"close":0.304885},{"date":"2020-09-22","open":0.302283,"high":0.306963,"low":0.294742,"close":0.299195},{"date":"2020-09-23","open":0.301079,"high":0.308639,"low":0.291688,"close":0.300179},{"date":"2020-09-24","open":0.298378,"high":0.305996,"low":0.293175,"close":0.299803},{"date":"2020-09-25","open":0.299684,"high":0.302076,"low":0.292086,"close":0.296469},{"date":"2020-09-28","open":0.295063,"high":0.297575,"low":0.288948,"close":0.292407},{"date":"2020-09-29","open":0.291866,"high":0.295439,"low":0.286941,"close":0.291258},{"date":"2020-09-30","open":0.290886,"high":0.301917,"low":0.287339,"close":0.296277},{"date":"2020-10-01","open":0.296257,"high":0.304428,"low":0.290571,"close":0.300694},{"date":"2020-10-02","open":0.302287,"high":0.305456,"low":0.291956,"close":0.294343},{"date":"2020-10-05","open":0.294393,"high":0.296269,"low":0.289693,"close":0.292712},{"date":"2020-10-06","open":0.292872,"high":0.302329,"low":0.288616,"close":0.295941},{"date":"2020-10-07","open":0.294202,"high":0.295596,"low":0.289277,"close":0.292258},{"date":"2020-10-08","open":0.290098,"high":0.293451,"low":0.288024,"close":0.291116},{"date":"2020-10-09","open":0.291122,"high":0.294756,"low":0.28633,"close":0.290697},{"date":"2020-10-12","open":0.29014,"high":0.296174,"low":0.288054,"close":0.292155},{"date":"2020-10-13","open":0.293067,"high":0.297716,"low":0.288697,"close":0.294253},{"date":"2020-10-14","open":0.294011,"high":0.300369,"low":0.288397,"close":0.292615},{"date":"2020-10-15","open":0.294736,"high":0.299901,"low":0.287743,"close":0.291188},{"date":"2020-10-16","open":0.292146,"high":0.296422,"low":0.287952,"close":0.292505},{"date":"2020-10-19","open":0.291017,"high":0.295812,"low":0.284978,"close":0.29046},{"date":"2020-10-20","open":0.29124,"high":0.296118,"low":0.285928,"close":0.290957},{"date":"2020-10-21","open":0.289291,"high":0.298128,"low":0.288508,"close":0.294752},{"date":"2020-10-22","open":0.29472,"high":0.302435,"low":0.291101,"close":0.299812},{"date":"2020-10-23","open":0.299208,"high":0.302563,"low":0.296901,"close":0.299257},{"date":"2020-10-26","open":0.299736,"high":0.305246,"low":0.294749,"close":0.299994},{"date":"2020-10-27","open":0.299551,"high":0.305719,"low":0.297835,"close":0.303254},{"date":"2020-10-28","open":0.303337,"high":0.307443,"low":0.296496,"close":0.300754},{"date":"2020-10-29","open":0.300631,"high":0.306709,"low":0.296175,"close":0.302366},{"date":"2020-10-30","open":0.30257,"high":0.309682,"low":0.297068,"close":0.303837},{"date":"2020-11-02","open":0.304286,"high":0.307199,"low":0.298736,"close":0.303128},{"date":"2020-11-03","open":0.302073,"high":0.309142,"low":0.297335,"close":0.303643},{"date":"2020-11-04","open":0.300153,"high":0.310016,"low":0.295379,"close":0.302133},{"date":"2020-11-05","open":0.300488,"high":0.307142,"low":0.298055,"close":0.301456},{"date":"2020-11-06","open":0.303309,"high":0.30745,"low":0.295553,"close":0.300867},{"date":"2020-11-09","open":0.30236,"high":0.319225,"low":0.293148,"close":0.308889},{"date":"2020-11-10","open":0.305145,"high":0.311765,"low":0.300767,"close":0.306953},{"date":"2020-11-11","open":0.307118,"high":0.312756,"low":0.300178,"close":0.308911},{"date":"2020-11-12","open":0.309952,"high":0.312468,"low":0.304553,"close":0.309722},{"date":"2020-11-13","open":0.308404,"high":0.313263,"low":0.300826,"close":0.30808},{"date":"2020-11-16","open":0.304121,"high":0.313009,"low":0.299777,"close":0.307604},{"date":"2020-11-17","open":0.305915,"high":0.318236,"low":0.301925,"close":0.305385},{"date":"2020-11-18","open":0.301012,"high":0.307262,"low":0.288636,"close":0.297872},{"date":"2020-11-19","open":0.2953,"high":0.30268,"low":0.286958,"close":0.295909},{"date":"2020-11-20","open":0.292591,"high":0.296996,"low":0.286337,"close":0.290639},{"date":"2020-11-23","open":0.287633,"high":0.290743,"low":0.278125,"close":0.283341},{"date":"2020-11-24","open":0.281375,"high":0.286053,"low":0.278525,"close":0.28365},{"date":"2020-11-25","open":0.283689,"high":0.286439,"low":0.279255,"close":0.281448},{"date":"2020-11-27","open":0.280515,"high":0.284493,"low":0.278118,"close":0.281081},{"date":"2020-11-30","open":0.283478,"high":0.289265,"low":0.277836,"close":0.283685},{"date":"2020-12-01","open":0.284745,"high":0.289215,"low":0.27902,"close":0.284166},{"date":"2020-12-02","open":0.284631,"high":0.289907,"low":0.27967,"close":0.284394},{"date":"2020-12-03","open":0.283844,"high":0.288238,"low":0.280274,"close":0.28453},{"date":"2020-12-04","open":0.285813,"high":0.28771,"low":0.280829,"close":0.283609},{"date":"2020-12-07","open":0.283985,"high":0.289715,"low":0.280366,"close":0.285524},{"date":"2020-12-08","open":0.284754,"high":0.290847,"low":0.282311,"close":0.288444},{"date":"2020-12-09","open":0.288434,"high":0.290006,"low":0.281843,"close":0.283909},{"date":"2020-12-10","open":0.283714,"high":0.286976,"low":0.280418,"close":0.284281},{"date":"2020-12-11","open":0.285539,"high":0.287426,"low":0.281621,"close":0.285365},{"date":"2020-12-14","open":0.284632,"high":0.289358,"low":0.280238,"close":0.283935},{"date":"2020-12-15","open":0.284266,"high":0.285907,"low":0.279488,"close":0.283122},{"date":"2020-12-16","open":0.283414,"high":0.286802,"low":0.279554,"close":0.282369},{"date":"2020-12-17","open":0.283081,"high":0.286629,"low":0.280822,"close":0.284396},{"date":"2020-12-18","open":0.285489,"high":0.290347,"low":0.281043,"close":0.285471},{"date":"2020-12-21","open":0.285916,"high":0.289393,"low":0.279383,"close":0.283302},{"date":"2020-12-22","open":0.280626,"high":0.284265,"low":0.275605,"close":0.278909},{"date":"2020-12-23","open":0.278182,"high":0.279656,"low":0.268984,"close":0.27294},{"date":"2020-12-24","open":0.271906,"high":0.275548,"low":0.27041,"close":0.273018},{"date":"2020-12-28","open":0.271074,"high":0.276917,"low":0.269244,"close":0.274449},{"date":"2020-12-29","open":0.274123,"high":0.278631,"low":0.269224,"close":0.274794},{"date":"2020-12-30","open":0.274843,"high":0.279944,"low":0.272521,"close":0.276398},{"date":"2020-12-31","open":0.275615,"high":0.276221,"low":0.269542,"close":0.272192},{"date":"2021-01-04","open":0.272506,"high":0.281185,"low":0.270032,"close":0.274954},{"date":"2021-01-05","open":0.276414,"high":0.277844,"low":0.264659,"close":0.269335},{"date":"2021-01-06","open":0.268175,"high":0.27411,"low":0.255133,"close":0.258787},{"date":"2021-01-07","open":0.260081,"high":0.260348,"low":0.25308,"close":0.255782},{"date":"2021-01-08","open":0.255559,"high":0.2568,"low":0.250671,"close":0.252479},{"date":"2021-01-11","open":0.252124,"high":0.256673,"low":0.24396,"close":0.251434},{"date":"2021-01-12","open":0.253199,"high":0.255456,"low":0.248081,"close":0.249422},{"date":"2021-01-13","open":0.249748,"high":0.254455,"low":0.245749,"close":0.249721},{"date":"2021-01-14","open":0.250114,"high":0.250533,"low":0.244132,"close":0.247412},{"date":"2021-01-15","open":0.244776,"high":0.250657,"low":0.240835,"close":0.247485},{"date":"2021-01-19","open":0.247968,"high":0.258333,"low":0.244211,"close":0.254039},{"date":"2021-01-20","open":0.253899,"high":0.263087,"low":0.252411,"close":0.257568},{"date":"2021-01-21","open":0.254866,"high":0.257037,"low":0.247669,"close":0.252418},{"date":"2021-01-22","open":0.254217,"high":0.259183,"low":0.251429,"close":0.254182},{"date":"2021-01-25","open":0.252923,"high":0.257623,"low":0.249029,"close":0.256271},{"date":"2021-01-26","open":0.255326,"high":0.263942,"low":0.254461,"close":0.261961},{"date":"2021-01-27","open":0.261127,"high":0.278758,"low":0.254928,"close":0.268959},{"date":"2021-01-28","open":0.270612,"high":0.274246,"low":0.258225,"close":0.261031},{"date":"2021-01-29","open":0.26208,"high":0.265838,"low":0.254932,"close":0.258487},{"date":"2021-02-01","open":0.257822,"high":0.262467,"low":0.250811,"close":0.252874},{"date":"2021-02-02","open":0.251159,"high":0.255859,"low":0.245874,"close":0.252815},{"date":"2021-02-03","open":0.253199,"high":0.257757,"low":0.250789,"close":0.254281},{"date":"2021-02-04","open":0.254264,"high":0.258629,"low":0.249497,"close":0.251922},{"date":"2021-02-05","open":0.252362,"high":0.256959,"low":0.249619,"close":0.254792},{"date":"2021-02-08","open":0.250962,"high":0.254764,"low":0.247583,"close":0.249239},{"date":"2021-02-09","open":0.248236,"high":0.251534,"low":0.245554,"close":0.250193},{"date":"2021-02-10","open":0.250709,"high":0.255786,"low":0.246079,"close":0.249636},{"date":"2021-02-11","open":0.250208,"high":0.253862,"low":0.247968,"close":0.25214},{"date":"2021-02-12","open":0.251505,"high":0.253417,"low":0.249596,"close":0.25158},{"date":"2021-02-16","open":0.254525,"high":0.256639,"low":0.250857,"close":0.254735},{"date":"2021-02-17","open":0.254863,"high":0.260021,"low":0.248018,"close":0.253461},{"date":"2021-02-18","open":0.246083,"high":0.249468,"low":0.239246,"close":0.239747},{"date":"2021-02-19","open":0.239281,"high":0.246708,"low":0.238452,"close":0.244201},{"date":"2021-02-22","open":0.244046,"high":0.245763,"low":0.238538,"close":0.24287},{"date":"2021-02-23","open":0.242969,"high":0.248764,"low":0.238542,"close":0.242327},{"date":"2021-02-24","open":0.243468,"high":0.246283,"low":0.236244,"close":0.237332},{"date":"2021-02-25","open":0.23536,"high":0.242009,"low":0.230321,"close":0.237627},{"date":"2021-02-26","open":0.235455,"high":0.24119,"low":0.231708,"close":0.236099},{"date":"2021-03-01","open":0.23587,"high":0.239059,"low":0.233021,"close":0.235316},{"date":"2021-03-02","open":0.233179,"high":0.257013,"low":0.223887,"close":0.249986},{"date":"2021-03-03","open":0.246686,"high":0.250942,"low":0.240403,"close":0.244974},{"date":"2021-03-04","open":0.247259,"high":0.258886,"low":0.241051,"close":0.250324},{"date":"2021-03-05","open":0.248297,"high":0.258905,"low":0.241456,"close":0.249348},{"date":"2021-03-08","open":0.245963,"high":0.249309,"low":0.238696,"close":0.241024},{"date":"2021-03-09","open":0.240747,"high":0.2443,"low":0.236638,"close":0.239759},{"date":"2021-03-10","open":0.238651,"high":0.249031,"low":0.235754,"close":0.246724},{"date":"2021-03-11","open":0.248116,"high":0.250846,"low":0.243434,"close":0.245594},{"date":"2021-03-12","open":0.245525,"high":0.25112,"low":0.244136,"close":0.248375},{"date":"2021-03-15","open":0.248892,"high":0.251554,"low":0.243523,"close":0.24561},{"date":"2021-03-16","open":0.245999,"high":0.251291,"low":0.245005,"close":0.246712},{"date":"2021-03-17","open":0.246059,"high":0.249508,"low":0.244851,"close":0.247141},{"date":"2021-03-18","open":0.246671,"high":0.248925,"low":0.239084,"close":0.241301},{"date":"2021-03-19","open":0.241147,"high":0.245894,"low":0.229952,"close":0.234124},{"date":"2021-03-22","open":0.233405,"high":0.236425,"low":0.229331,"close":0.234631},{"date":"2021-03-23","open":0.233797,"high":0.238863,"low":0.229991,"close":0.236343},{"date":"2021-03-24","open":0.237203,"high":0.23914,"low":0.234086,"close":0.23566},{"date":"2021-03-25","open":0.236164,"high":0.23893,"low":0.229043,"close":0.231811},{"date":"2021-03-26","open":0.229902,"high":0.232284,"low":0.220991,"close":0.224135},{"date":"2021-03-29","open":0.224899,"high":0.231229,"low":0.222173,"close":0.229857},{"date":"2021-03-30","open":0.229402,"high":0.232073,"low":0.224275,"close":0.226647},{"date":"2021-03-31","open":0.225855,"high":0.230369,"low":0.223464,"close":0.228606},{"date":"2021-04-01","open":0.228677,"high":0.232379,"low":0.223904,"close":0.225239},{"date":"2021-04-05","open":0.225594,"high":0.231287,"low":0.220603,"close":0.226345},{"date":"2021-04-06","open":0.226859,"high":0.231486,"low":0.222635,"close":0.227328},{"date":"2021-04-07","open":0.227315,"high":0.22991,"low":0.225971,"close":0.227929},{"date":"2021-04-08","open":0.229117,"high":0.232388,"low":0.227284,"close":0.22889},{"date":"2021-04-09","open":0.228137,"high":0.229439,"low":0.224826,"close":0.22687},{"date":"2021-04-12","open":0.227445,"high":0.229949,"low":0.225103,"close":0.227206},{"date":"2021-04-13","open":0.226698,"high":0.229325,"low":0.224709,"close":0.2267},{"date":"2021-04-14","open":0.226992,"high":0.228981,"low":0.223981,"close":0.225755},{"date":"2021-04-15","open":0.225561,"high":0.23004,"low":0.225013,"close":0.227061},{"date":"2021-04-16","open":0.227961,"high":0.228295,"low":0.222302,"close":0.224742},{"date":"2021-04-19","open":0.223209,"high":0.225018,"low":0.220715,"close":0.223197},{"date":"2021-04-20","open":0.22244,"high":0.22894,"low":0.22087,"close":0.22642},{"date":"2021-04-21","open":0.226404,"high":0.228938,"low":0.224749,"close":0.227644},{"date":"2021-04-22","open":0.226891,"high":0.231536,"low":0.22379,"close":0.226492},{"date":"2021-04-23","open":0.225163,"high":0.229404,"low":0.224081,"close":0.226348},{"date":"2021-04-26","open":0.226562,"high":0.230071,"low":0.222697,"close":0.225753},{"date":"2021-04-27","open":0.225247,"high":0.22778,"low":0.223299,"close":0.225729},{"date":"2021-04-28","open":0.226156,"high":0.227094,"low":0.223873,"close":0.224787},{"date":"2021-04-29","open":0.223025,"high":0.226807,"low":0.220575,"close":0.224419},{"date":"2021-04-30","open":0.225838,"high":0.226527,"low":0.222772,"close":0.225031},{"date":"2021-05-03","open":0.222583,"high":0.227852,"low":0.218776,"close":0.224205},{"date":"2021-05-04","open":0.225085,"high":0.226399,"low":0.220449,"close":0.221681},{"date":"2021-05-05","open":0.22055,"high":0.222364,"low":0.218806,"close":0.220658},{"date":"2021-05-06","open":0.218431,"high":0.222327,"low":0.217277,"close":0.220751},{"date":"2021-05-07","open":0.221342,"high":0.221982,"low":0.215609,"close":0.217642},{"date":"2021-05-10","open":0.217252,"high":0.221598,"low":0.215143,"close":0.219315},{"date":"2021-05-11","open":0.220967,"high":0.226915,"low":0.216723,"close":0.222328},{"date":"2021-05-12","open":0.222591,"high":0.228497,"low":0.217079,"close":0.223246},{"date":"2021-05-13","open":0.222358,"high":0.22723,"low":0.215343,"close":0.220891},{"date":"2021-05-14","open":0.220113,"high":0.223225,"low":0.217375,"close":0.22026},{"date":"2021-05-17","open":0.219273,"high":0.223538,"low":0.216532,"close":0.220455},{"date":"2021-05-18","open":0.226504,"high":0.233694,"low":0.222364,"close":0.229133},{"date":"2021-05-19","open":0.223004,"high":0.22836,"low":0.213038,"close":0.216018},{"date":"2021-05-20","open":0.216099,"high":0.219376,"low":0.210503,"close":0.214031},{"date":"2021-05-21","open":0.213807,"high":0.214955,"low":0.207856,"close":0.209916},{"date":"2021-05-24","open":0.208757,"high":0.210669,"low":0.206214,"close":0.209618},{"date":"2021-05-25","open":0.209577,"high":0.21298,"low":0.20689,"close":0.210608},{"date":"2021-05-26","open":0.209842,"high":0.210762,"low":0.207282,"close":0.208665},{"date":"2021-05-27","open":0.209626,"high":0.211856,"low":0.206389,"close":0.207723},{"date":"2021-05-28","open":0.2075,"high":0.209921,"low":0.206744,"close":0.20862},{"date":"2021-06-01","open":0.208297,"high":0.210573,"low":0.205822,"close":0.20777},{"date":"2021-06-02","open":0.208162,"high":0.208888,"low":0.203806,"close":0.206323},{"date":"2021-06-03","open":0.206403,"high":0.208273,"low":0.203796,"close":0.205952},{"date":"2021-06-04","open":0.204822,"high":0.207381,"low":0.203273,"close":0.204375},{"date":"2021-06-07","open":0.204233,"high":0.205391,"low":0.201152,"close":0.20343},{"date":"2021-06-08","open":0.19994,"high":0.201978,"low":0.197157,"close":0.198256},{"date":"2021-06-09","open":0.197997,"high":0.201259,"low":0.195693,"close":0.199879},{"date":"2021-06-10","open":0.200121,"high":0.201945,"low":0.198374,"close":0.201286},{"date":"2021-06-11","open":0.201648,"high":0.202554,"low":0.200103,"close":0.201425},{"date":"2021-06-14","open":0.201493,"high":0.202894,"low":0.199914,"close":0.201013},{"date":"2021-06-15","open":0.201493,"high":0.203554,"low":0.199777,"close":0.200671},{"date":"2021-06-16","open":0.200344,"high":0.203346,"low":0.195966,"close":0.1977},{"date":"2021-06-17","open":0.198092,"high":0.20067,"low":0.195638,"close":0.198555},{"date":"2021-06-18","open":0.196424,"high":0.199377,"low":0.193629,"close":0.195463},{"date":"2021-06-21","open":0.195411,"high":0.197103,"low":0.192788,"close":0.194507},{"date":"2021-06-22","open":0.193654,"high":0.196297,"low":0.190911,"close":0.192572},{"date":"2021-06-23","open":0.192088,"high":0.193606,"low":0.190402,"close":0.190974},{"date":"2021-06-24","open":0.189567,"high":0.191969,"low":0.189144,"close":0.190294},{"date":"2021-06-25","open":0.19045,"high":0.193044,"low":0.188798,"close":0.191977},{"date":"2021-06-28","open":0.190992,"high":0.192718,"low":0.187954,"close":0.19079},{"date":"2021-06-29","open":0.190541,"high":0.191527,"low":0.187875,"close":0.18925},{"date":"2021-06-30","open":0.192398,"high":0.197384,"low":0.190286,"close":0.194465},{"date":"2021-07-01","open":0.19342,"high":0.195247,"low":0.190285,"close":0.190742},{"date":"2021-07-02","open":0.18998,"high":0.19258,"low":0.188072,"close":0.189391},{"date":"2021-07-06","open":0.189168,"high":0.193126,"low":0.188,"close":0.190059},{"date":"2021-07-07","open":0.189691,"high":0.191667,"low":0.186997,"close":0.188124},{"date":"2021-07-08","open":0.187959,"high":0.191308,"low":0.18505,"close":0.187183},{"date":"2021-07-09","open":0.188194,"high":0.189789,"low":0.186002,"close":0.188149},{"date":"2021-07-12","open":0.187976,"high":0.188383,"low":0.183943,"close":0.185062},{"date":"2021-07-13","open":0.186267,"high":0.187864,"low":0.184067,"close":0.186137},{"date":"2021-07-14","open":0.185669,"high":0.18787,"low":0.183468,"close":0.186019},{"date":"2021-07-15","open":0.186559,"high":0.188668,"low":0.184772,"close":0.186692},{"date":"2021-07-16","open":0.186018,"high":0.18887,"low":0.184924,"close":0.187896},{"date":"2021-07-19","open":0.188726,"high":0.19176,"low":0.185013,"close":0.18748},{"date":"2021-07-20","open":0.187137,"high":0.190196,"low":0.183049,"close":0.185662},{"date":"2021-07-21","open":0.186092,"high":0.186827,"low":0.182896,"close":0.183792},{"date":"2021-07-22","open":0.182751,"high":0.185779,"low":0.182047,"close":0.183222},{"date":"2021-07-23","open":0.182985,"high":0.184716,"low":0.180001,"close":0.181895},{"date":"2021-07-26","open":0.181884,"high":0.185071,"low":0.179701,"close":0.182243},{"date":"2021-07-27","open":0.183346,"high":0.186437,"low":0.181818,"close":0.184046},{"date":"2021-07-28","open":0.184578,"high":0.186247,"low":0.182415,"close":0.183941},{"date":"2021-07-29","open":0.184167,"high":0.185018,"low":0.180797,"close":0.181189},{"date":"2021-07-30","open":0.180525,"high":0.184169,"low":0.178661,"close":0.182034},{"date":"2021-08-02","open":0.181662,"high":0.186892,"low":0.180016,"close":0.184303},{"date":"2021-08-03","open":0.183953,"high":0.185959,"low":0.180213,"close":0.182838},{"date":"2021-08-04","open":0.182963,"high":0.184368,"low":0.180988,"close":0.182743},{"date":"2021-08-05","open":0.183673,"high":0.186591,"low":0.182711,"close":0.185539},{"date":"2021-08-06","open":0.18608,"high":0.188247,"low":0.183733,"close":0.186128},{"date":"2021-08-09","open":0.187005,"high":0.18775,"low":0.184444,"close":0.18494},{"date":"2021-08-10","open":0.186295,"high":0.189497,"low":0.183443,"close":0.187678},{"date":"2021-08-11","open":0.188395,"high":0.192532,"low":0.186175,"close":0.190107},{"date":"2021-08-12","open":0.18818,"high":0.191802,"low":0.187453,"close":0.189743},{"date":"2021-08-13","open":0.189539,"high":0.192311,"low":0.188548,"close":0.190564},{"date":"2021-08-16","open":0.191818,"high":0.197001,"low":0.188546,"close":0.190956},{"date":"2021-08-17","open":0.192475,"high":0.201666,"low":0.190824,"close":0.197251},{"date":"2021-08-18","open":0.201534,"high":0.206538,"low":0.194183,"close":0.200743},{"date":"2021-08-19","open":0.202184,"high":0.205483,"low":0.197692,"close":0.203904},{"date":"2021-08-20","open":0.203349,"high":0.205052,"low":0.196551,"close":0.199211},{"date":"2021-08-23","open":0.198655,"high":0.200523,"low":0.196458,"close":0.19859},{"date":"2021-08-24","open":0.197909,"high":0.200455,"low":0.195542,"close":0.198005},{"date":"2021-08-25","open":0.197485,"high":0.199511,"low":0.195592,"close":0.197691},{"date":"2021-08-26","open":0.196302,"high":0.199838,"low":0.195162,"close":0.197301},{"date":"2021-08-27","open":0.198146,"high":0.198765,"low":0.194554,"close":0.196003},{"date":"2021-08-30","open":0.195859,"high":0.197993,"low":0.193611,"close":0.197425},{"date":"2021-08-31","open":0.197993,"high":0.201614,"low":0.196635,"close":0.199895},{"date":"2021-09-01","open":0.19915,"high":0.201875,"low":0.197374,"close":0.199943},{"date":"2021-09-02","open":0.200422,"high":0.202284,"low":0.199344,"close":0.201456},{"date":"2021-09-03","open":0.201559,"high":0.205267,"low":0.201077,"close":0.203635},{"date":"2021-09-07","open":0.203591,"high":0.205803,"low":0.200417,"close":0.20225},{"date":"2021-09-08","open":0.201788,"high":0.203969,"low":0.198668,"close":0.199707},{"date":"2021-09-09","open":0.199821,"high":0.201128,"low":0.196547,"close":0.198867},{"date":"2021-09-10","open":0.198495,"high":0.200991,"low":0.19568,"close":0.198863},{"date":"2021-09-13","open":0.198941,"high":0.203022,"low":0.195777,"close":0.198889},{"date":"2021-09-14","open":0.199228,"high":0.201133,"low":0.196269,"close":0.198563},{"date":"2021-09-15","open":0.19816,"high":0.199545,"low":0.195745,"close":0.197346},{"date":"2021-09-16","open":0.196346,"high":0.197916,"low":0.193535,"close":0.195748},{"date":"2021-09-17","open":0.195763,"high":0.198493,"low":0.193176,"close":0.195565},{"date":"2021-09-20","open":0.196443,"high":0.201995,"low":0.191778,"close":0.196498},{"date":"2021-09-21","open":0.19589,"high":0.19976,"low":0.194075,"close":0.197547},{"date":"2021-09-22","open":0.197302,"high":0.199691,"low":0.19488,"close":0.196716},{"date":"2021-09-23","open":0.196057,"high":0.197492,"low":0.193662,"close":0.19611},{"date":"2021-09-24","open":0.196826,"high":0.199268,"low":0.195626,"close":0.197647},{"date":"2021-09-27","open":0.19821,"high":0.20116,"low":0.195098,"close":0.198759},{"date":"2021-09-28","open":0.19962,"high":0.203384,"low":0.196579,"close":0.200608},{"date":"2021-09-29","open":0.199855,"high":0.202215,"low":0.196827,"close":0.198474},{"date":"2021-09-30","open":0.198745,"high":0.207075,"low":0.196795,"close":0.203086},{"date":"2021-10-01","open":0.202486,"high":0.207907,"low":0.197438,"close":0.199982},{"date":"2021-10-04","open":0.2005,"high":0.206748,"low":0.19607,"close":0.200274},{"date":"2021-10-05","open":0.199595,"high":0.203403,"low":0.197377,"close":0.200123},{"date":"2021-10-06","open":0.200796,"high":0.204333,"low":0.199437,"close":0.202222},{"date":"2021-10-07","open":0.202406,"high":0.205342,"low":0.199784,"close":0.201941},{"date":"2021-10-08","open":0.202347,"high":0.204537,"low":0.199983,"close":0.203364},{"date":"2021-10-11","open":0.203483,"high":0.205527,"low":0.200995,"close":0.203349},{"date":"2021-10-12","open":0.201957,"high":0.204814,"low":0.200346,"close":0.201789},{"date":"2021-10-13","open":0.200864,"high":0.202455,"low":0.19445,"close":0.194805},{"date":"2021-10-14","open":0.193342,"high":0.197646,"low":0.189377,"close":0.192573},{"date":"2021-10-15","open":0.192643,"high":0.194218,"low":0.188599,"close":0.190672},{"date":"2021-10-18","open":0.190529,"high":0.193547,"low":0.183692,"close":0.186201},{"date":"2021-10-19","open":0.189408,"high":0.192772,"low":0.186379,"close":0.191245},{"date":"2021-10-20","open":0.189926,"high":0.194302,"low":0.189605,"close":0.193265},{"date":"2021-10-21","open":0.194182,"high":0.194789,"low":0.191158,"close":0.192518},{"date":"2021-10-22","open":0.191913,"high":0.196001,"low":0.190474,"close":0.193217},{"date":"2021-10-25","open":0.193092,"high":0.1959,"low":0.189042,"close":0.192126},{"date":"2021-10-26","open":0.191278,"high":0.194866,"low":0.189247,"close":0.191628},{"date":"2021-10-27","open":0.191743,"high":0.194236,"low":0.189406,"close":0.191705},{"date":"2021-10-28","open":0.191474,"high":0.192832,"low":0.189275,"close":0.19162},{"date":"2021-10-29","open":0.192195,"high":0.195041,"low":0.189353,"close":0.191857},{"date":"2021-11-01","open":0.19113,"high":0.195153,"low":0.190145,"close":0.193587},{"date":"2021-11-02","open":0.192989,"high":0.193626,"low":0.190505,"close":0.19177},{"date":"2021-11-03","open":0.192772,"high":0.195154,"low":0.1906,"close":0.192235},{"date":"2021-11-04","open":0.192051,"high":0.195128,"low":0.19024,"close":0.193634},{"date":"2021-11-05","open":0.194138,"high":0.200427,"low":0.190897,"close":0.196956},{"date":"2021-11-08","open":0.19771,"high":0.199064,"low":0.193596,"close":0.196424},{"date":"2021-11-09","open":0.197167,"high":0.197807,"low":0.194268,"close":0.195681},{"date":"2021-11-10","open":0.195174,"high":0.197388,"low":0.192695,"close":0.194765},{"date":"2021-11-11","open":0.195029,"high":0.195743,"low":0.192533,"close":0.193352},{"date":"2021-11-12","open":0.192983,"high":0.193821,"low":0.187803,"close":0.189409},{"date":"2021-11-15","open":0.187907,"high":0.189288,"low":0.181426,"close":0.185261},{"date":"2021-11-16","open":0.183916,"high":0.186077,"low":0.177289,"close":0.179136},{"date":"2021-11-17","open":0.187881,"high":0.191832,"low":0.183808,"close":0.186407},{"date":"2021-11-18","open":0.185013,"high":0.191308,"low":0.182941,"close":0.189328},{"date":"2021-11-19","open":0.190641,"high":0.191686,"low":0.186348,"close":0.18931},{"date":"2021-11-22","open":0.189118,"high":0.200862,"low":0.188056,"close":0.197326},{"date":"2021-11-23","open":0.195726,"high":0.199893,"low":0.191214,"close":0.19504},{"date":"2021-11-24","open":0.195966,"high":0.199171,"low":0.194496,"close":0.196374},{"date":"2021-11-26","open":0.196268,"high":0.200545,"low":0.191442,"close":0.195888},{"date":"2021-11-29","open":0.194456,"high":0.196024,"low":0.188449,"close":0.190801},{"date":"2021-11-30","open":0.191427,"high":0.196087,"low":0.188955,"close":0.192257},{"date":"2021-12-01","open":0.190655,"high":0.19523,"low":0.183897,"close":0.190149},{"date":"2021-12-02","open":0.189673,"high":0.191184,"low":0.182791,"close":0.183951},{"date":"2021-12-03","open":0.183561,"high":0.187355,"low":0.181555,"close":0.18516},{"date":"2021-12-06","open":0.184537,"high":0.191689,"low":0.183645,"close":0.190682},{"date":"2021-12-07","open":0.190206,"high":0.191283,"low":0.186939,"close":0.188006},{"date":"2021-12-08","open":0.186512,"high":0.193829,"low":0.183318,"close":0.190818},{"date":"2021-12-09","open":0.190456,"high":0.195861,"low":0.188736,"close":0.194351},{"date":"2021-12-10","open":0.194426,"high":0.198994,"low":0.191283,"close":0.197372},{"date":"2021-12-13","open":0.196495,"high":0.206196,"low":0.195665,"close":0.204381},{"date":"2021-12-14","open":0.206877,"high":0.209735,"low":0.200627,"close":0.20533},{"date":"2021-12-15","open":0.207192,"high":0.21084,"low":0.201841,"close":0.205324},{"date":"2021-12-16","open":0.205925,"high":0.21756,"low":0.201268,"close":0.212563},{"date":"2021-12-17","open":0.211627,"high":0.216643,"low":0.203853,"close":0.207111},{"date":"2021-12-20","open":0.208298,"high":0.217055,"low":0.207088,"close":0.211688},{"date":"2021-12-21","open":0.210569,"high":0.215355,"low":0.208352,"close":0.211478},{"date":"2021-12-22","open":0.212147,"high":0.215023,"low":0.208695,"close":0.214017},{"date":"2021-12-23","open":0.213224,"high":0.214027,"low":0.208337,"close":0.210398},{"date":"2021-12-27","open":0.2095,"high":0.212623,"low":0.207041,"close":0.209371},{"date":"2021-12-28","open":0.208822,"high":0.21311,"low":0.206022,"close":0.211596},{"date":"2021-12-29","open":0.210986,"high":0.212273,"low":0.206647,"close":0.208714},{"date":"2021-12-30","open":0.208698,"high":0.209353,"low":0.203062,"close":0.205769},{"date":"2021-12-31","open":0.205052,"high":0.210933,"low":0.203921,"close":0.208391},{"date":"2022-01-03","open":0.207729,"high":0.210963,"low":0.205226,"close":0.20789},{"date":"2022-01-04","open":0.206931,"high":0.208922,"low":0.200518,"close":0.202118},{"date":"2022-01-05","open":0.202802,"high":0.212659,"low":0.201329,"close":0.209604},{"date":"2022-01-06","open":0.214914,"high":0.216441,"low":0.204032,"close":0.206786},{"date":"2022-01-07","open":0.207794,"high":0.21148,"low":0.204331,"close":0.20929},{"date":"2022-01-10","open":0.212138,"high":0.217604,"low":0.208669,"close":0.211943},{"date":"2022-01-11","open":0.21075,"high":0.215223,"low":0.208649,"close":0.21125},{"date":"2022-01-12","open":0.209869,"high":0.214145,"low":0.207135,"close":0.212991},{"date":"2022-01-13","open":0.212225,"high":0.217028,"low":0.210317,"close":0.214719},{"date":"2022-01-14","open":0.216123,"high":0.22382,"low":0.214311,"close":0.218383},{"date":"2022-01-18","open":0.220038,"high":0.221972,"low":0.214438,"close":0.215945},{"date":"2022-01-19","open":0.21425,"high":0.219045,"low":0.207227,"close":0.21435},{"date":"2022-01-20","open":0.21087,"high":0.217735,"low":0.20505,"close":0.212295},{"date":"2022-01-21","open":0.213955,"high":0.221361,"low":0.211372,"close":0.215098},{"date":"2022-01-24","open":0.215237,"high":0.221027,"low":0.207076,"close":0.211851},{"date":"2022-01-25","open":0.213684,"high":0.219764,"low":0.208524,"close":0.212968},{"date":"2022-01-26","open":0.212318,"high":0.219888,"low":0.207441,"close":0.213736},{"date":"2022-01-27","open":0.211954,"high":0.21931,"low":0.20762,"close":0.213404},{"date":"2022-01-28","open":0.211536,"high":0.217842,"low":0.205014,"close":0.210594},{"date":"2022-01-31","open":0.210686,"high":0.215781,"low":0.206451,"close":0.211405},{"date":"2022-02-01","open":0.209018,"high":0.217492,"low":0.208206,"close":0.21425},{"date":"2022-02-02","open":0.21534,"high":0.219245,"low":0.212277,"close":0.215753},{"date":"2022-02-03","open":0.218203,"high":0.222656,"low":0.213402,"close":0.22043},{"date":"2022-02-04","open":0.219316,"high":0.223235,"low":0.214014,"close":0.216969},{"date":"2022-02-07","open":0.217436,"high":0.222016,"low":0.21319,"close":0.217663},{"date":"2022-02-08","open":0.218448,"high":0.220318,"low":0.213547,"close":0.216013},{"date":"2022-02-09","open":0.214754,"high":0.216118,"low":0.210977,"close":0.211872},{"date":"2022-02-10","open":0.212333,"high":0.214705,"low":0.207586,"close":0.212121},{"date":"2022-02-11","open":0.212972,"high":0.216946,"low":0.208242,"close":0.213226},{"date":"2022-02-14","open":0.213599,"high":0.22031,"low":0.209173,"close":0.214077},{"date":"2022-02-15","open":0.214552,"high":0.219728,"low":0.213071,"close":0.216189},{"date":"2022-02-16","open":0.216454,"high":0.219531,"low":0.211779,"close":0.214186},{"date":"2022-02-17","open":0.216225,"high":0.228037,"low":0.215463,"close":0.226912},{"date":"2022-02-18","open":0.225064,"high":0.228671,"low":0.221265,"close":0.22506},{"date":"2022-02-22","open":0.22662,"high":0.236915,"low":0.223004,"close":0.231627},{"date":"2022-02-23","open":0.231691,"high":0.241179,"low":0.227169,"close":0.237072},{"date":"2022-02-24","open":0.241964,"high":0.244565,"low":0.229453,"close":0.23409},{"date":"2022-02-25","open":0.234661,"high":0.238292,"low":0.22406,"close":0.22819},{"date":"2022-02-28","open":0.22801,"high":0.231618,"low":0.221642,"close":0.225509},{"date":"2022-03-01","open":0.199665,"high":0.210295,"low":0.198195,"close":0.206581},{"date":"2022-03-02","open":0.203694,"high":0.208589,"low":0.199275,"close":0.201823},{"date":"2022-03-03","open":0.20237,"high":0.21055,"low":0.198613,"close":0.207425},{"date":"2022-03-04","open":0.206259,"high":0.214988,"low":0.203741,"close":0.21245},{"date":"2022-03-07","open":0.210174,"high":0.227383,"low":0.20845,"close":0.223749},{"date":"2022-03-08","open":0.223311,"high":0.229753,"low":0.215932,"close":0.221493},{"date":"2022-03-09","open":0.21837,"high":0.219031,"low":0.210832,"close":0.215231},{"date":"2022-03-10","open":0.217697,"high":0.226914,"low":0.215055,"close":0.221343},{"date":"2022-03-11","open":0.21993,"high":0.232205,"low":0.218399,"close":0.228825},{"date":"2022-03-14","open":0.227367,"high":0.23557,"low":0.224409,"close":0.230025},{"date":"2022-03-15","open":0.228873,"high":0.231438,"low":0.221785,"close":0.225633},{"date":"2022-03-16","open":0.22339,"high":0.231321,"low":0.219021,"close":0.224732},{"date":"2022-03-17","open":0.223953,"high":0.225802,"low":0.215256,"close":0.2191},{"date":"2022-03-18","open":0.22107,"high":0.222487,"low":0.212435,"close":0.214466},{"date":"2022-03-21","open":0.214485,"high":0.221851,"low":0.209533,"close":0.215605},{"date":"2022-03-22","open":0.215458,"high":0.217903,"low":0.212171,"close":0.215155},{"date":"2022-03-23","open":0.214649,"high":0.221867,"low":0.211781,"close":0.218346},{"date":"2022-03-24","open":0.218679,"high":0.221919,"low":0.216222,"close":0.21936},{"date":"2022-03-25","open":0.219307,"high":0.221791,"low":0.215614,"close":0.218746},{"date":"2022-03-28","open":0.219343,"high":0.224948,"low":0.217611,"close":0.221711},{"date":"2022-03-29","open":0.220135,"high":0.224205,"low":0.217082,"close":0.220159},{"date":"2022-03-30","open":0.22123,"high":0.226896,"low":0.219098,"close":0.225086},{"date":"2022-03-31","open":0.227179,"high":0.236631,"low":0.224296,"close":0.233908},{"date":"2022-04-01","open":0.233874,"high":0.240542,"low":0.231682,"close":0.239099},{"date":"2022-04-04","open":0.239307,"high":0.247684,"low":0.233121,"close":0.23483},{"date":"2022-04-05","open":0.235561,"high":0.23975,"low":0.230297,"close":0.235067},{"date":"2022-04-06","open":0.237823,"high":0.245545,"low":0.231102,"close":0.239233},{"date":"2022-04-07","open":0.236073,"high":0.240397,"low":0.224011,"close":0.228669},{"date":"2022-04-08","open":0.224464,"high":0.228948,"low":0.22057,"close":0.224865},{"date":"2022-04-11","open":0.224299,"high":0.23044,"low":0.217028,"close":0.224282},{"date":"2022-04-12","open":0.221309,"high":0.224836,"low":0.216006,"close":0.220801},{"date":"2022-04-13","open":0.222102,"high":0.229184,"low":0.217356,"close":0.224147},{"date":"2022-04-14","open":0.22389,"high":0.226331,"low":0.218901,"close":0.220742},{"date":"2022-04-18","open":0.221831,"high":0.224009,"low":0.214457,"close":0.217052},{"date":"2022-04-19","open":0.217303,"high":0.219861,"low":0.210396,"close":0.213574},{"date":"2022-04-20","open":0.212292,"high":0.216888,"low":0.210224,"close":0.213421},{"date":"2022-04-21","open":0.212517,"high":0.216429,"low":0.208028,"close":0.214732},{"date":"2022-04-22","open":0.21667,"high":0.221389,"low":0.211246,"close":0.21636},{"date":"2022-04-25","open":0.217176,"high":0.220296,"low":0.211798,"close":0.216461},{"date":"2022-04-26","open":0.217566,"high":0.22296,"low":0.21332,"close":0.218901},{"date":"2022-04-27","open":0.219243,"high":0.22593,"low":0.216141,"close":0.222583},{"date":"2022-04-28","open":0.220706,"high":0.226753,"low":0.216186,"close":0.220272},{"date":"2022-04-29","open":0.221502,"high":0.228167,"low":0.215833,"close":0.223048},{"date":"2022-05-02","open":0.224419,"high":0.229437,"low":0.215064,"close":0.220472},{"date":"2022-05-03","open":0.219919,"high":0.224052,"low":0.215745,"close":0.218629},{"date":"2022-05-04","open":0.21859,"high":0.225233,"low":0.21166,"close":0.217075},{"date":"2022-05-05","open":0.217351,"high":0.224617,"low":0.213983,"close":0.220619},{"date":"2022-05-06","open":0.22391,"high":0.230496,"low":0.215188,"close":0.221349},{"date":"2022-05-09","open":0.221729,"high":0.229534,"low":0.216496,"close":0.224978},{"date":"2022-05-10","open":0.222781,"high":0.234252,"low":0.216481,"close":0.226964},{"date":"2022-05-11","open":0.226983,"high":0.236604,"low":0.221664,"close":0.230503},{"date":"2022-05-12","open":0.231018,"high":0.23491,"low":0.221176,"close":0.226262},{"date":"2022-05-13","open":0.223828,"high":0.227079,"low":0.218137,"close":0.224594},{"date":"2022-05-16","open":0.226205,"high":0.230776,"low":0.220257,"close":0.225314},{"date":"2022-05-17","open":0.215924,"high":0.21905,"low":0.202013,"close":0.203363},{"date":"2022-05-18","open":0.261728,"high":0.275515,"low":0.241131,"close":0.252522},{"date":"2022-05-19","open":0.249829,"high":0.268377,"low":0.244874,"close":0.258685},{"date":"2022-05-20","open":0.259602,"high":0.266949,"low":0.250899,"close":0.255729},{"date":"2022-05-23","open":0.257888,"high":0.269181,"low":0.255909,"close":0.265562},{"date":"2022-05-24","open":0.266526,"high":0.285341,"low":0.265369,"close":0.275959},{"date":"2022-05-25","open":0.275093,"high":0.277956,"low":0.260352,"close":0.262882},{"date":"2022-05-26","open":0.264401,"high":0.266899,"low":0.253903,"close":0.257353},{"date":"2022-05-27","open":0.256248,"high":0.262684,"low":0.249821,"close":0.256252},{"date":"2022-05-31","open":0.25518,"high":0.268228,"low":0.254632,"close":0.264888},{"date":"2022-06-01","open":0.264579,"high":0.274604,"low":0.254719,"close":0.267186},{"date":"2022-06-02","open":0.267374,"high":0.27236,"low":0.257295,"close":0.264123},{"date":"2022-06-03","open":0.265218,"high":0.267107,"low":0.256048,"close":0.259377},{"date":"2022-06-06","open":0.259851,"high":0.265197,"low":0.256279,"close":0.260663},{"date":"2022-06-07","open":0.273041,"high":0.279715,"low":0.255081,"close":0.263624},{"date":"2022-06-08","open":0.264068,"high":0.269319,"low":0.254651,"close":0.260179},{"date":"2022-06-09","open":0.259458,"high":0.268302,"low":0.254786,"close":0.261016},{"date":"2022-06-10","open":0.263481,"high":0.273408,"low":0.260477,"close":0.271063},{"date":"2022-06-13","open":0.272367,"high":0.280879,"low":0.269353,"close":0.274843},{"date":"2022-06-14","open":0.274089,"high":0.283106,"low":0.269002,"close":0.279047},{"date":"2022-06-15","open":0.280592,"high":0.282457,"low":0.263281,"close":0.269872},{"date":"2022-06-16","open":0.272219,"high":0.285825,"low":0.267949,"close":0.281405},{"date":"2022-06-17","open":0.283598,"high":0.290735,"low":0.277292,"close":0.283058},{"date":"2022-06-21","open":0.278559,"high":0.290593,"low":0.270487,"close":0.28141},{"date":"2022-06-22","open":0.284238,"high":0.292926,"low":0.278548,"close":0.285704},{"date":"2022-06-23","open":0.286137,"high":0.293403,"low":0.27427,"close":0.280703},{"date":"2022-06-24","open":0.281036,"high":0.285158,"low":0.271854,"close":0.274166},{"date":"2022-06-27","open":0.272956,"high":0.280889,"low":0.2694,"close":0.276519},{"date":"2022-06-28","open":0.27619,"high":0.29003,"low":0.269381,"close":0.282245},{"date":"2022-06-29","open":0.28403,"high":0.290971,"low":0.27905,"close":0.286399},{"date":"2022-06-30","open":0.287416,"high":0.296661,"low":0.278992,"close":0.286979},{"date":"2022-07-01","open":0.288789,"high":0.293692,"low":0.283439,"close":0.287119},{"date":"2022-07-05","open":0.288098,"high":0.297918,"low":0.277557,"close":0.284263},{"date":"2022-07-06","open":0.285233,"high":0.294274,"low":0.283612,"close":0.288033},{"date":"2022-07-07","open":0.286253,"high":0.288075,"low":0.275561,"close":0.278541},{"date":"2022-07-08","open":0.279805,"high":0.286179,"low":0.278078,"close":0.282452},{"date":"2022-07-11","open":0.281573,"high":0.28884,"low":0.279336,"close":0.285675},{"date":"2022-07-12","open":0.284331,"high":0.295125,"low":0.277763,"close":0.288392},{"date":"2022-07-13","open":0.290761,"high":0.296351,"low":0.280323,"close":0.287335},{"date":"2022-07-14","open":0.288352,"high":0.299258,"low":0.282361,"close":0.291271},{"date":"2022-07-15","open":0.290224,"high":0.297703,"low":0.287059,"close":0.293312},{"date":"2022-07-18","open":0.288657,"high":0.293883,"low":0.279814,"close":0.287359},{"date":"2022-07-19","open":0.284969,"high":0.289263,"low":0.279211,"close":0.281625},{"date":"2022-07-20","open":0.282835,"high":0.287563,"low":0.275653,"close":0.278275},{"date":"2022-07-21","open":0.278374,"high":0.285115,"low":0.274016,"close":0.278457},{"date":"2022-07-22","open":0.277251,"high":0.283854,"low":0.272032,"close":0.279384},{"date":"2022-07-25","open":0.278598,"high":0.282421,"low":0.276502,"close":0.279446},{"date":"2022-07-26","open":0.269685,"high":0.273579,"low":0.26222,"close":0.267835},{"date":"2022-07-27","open":0.264118,"high":0.280172,"low":0.258855,"close":0.272962},{"date":"2022-07-28","open":0.271373,"high":0.281244,"low":0.262964,"close":0.271296},{"date":"2022-07-29","open":0.267313,"high":0.278118,"low":0.260119,"close":0.269433},{"date":"2022-08-01","open":0.259073,"high":0.270578,"low":0.258234,"close":0.266868},{"date":"2022-08-02","open":0.269754,"high":0.27295,"low":0.263332,"close":0.270553},{"date":"2022-08-03","open":0.267977,"high":0.269558,"low":0.255172,"close":0.259052},{"date":"2022-08-04","open":0.259858,"high":0.263079,"low":0.247953,"close":0.251321},{"date":"2022-08-05","open":0.253499,"high":0.257117,"low":0.24991,"close":0.253958},{"date":"2022-08-08","open":0.25333,"high":0.256805,"low":0.246798,"close":0.254776},{"date":"2022-08-09","open":0.257164,"high":0.262278,"low":0.255299,"close":0.260174},{"date":"2022-08-10","open":0.25633,"high":0.258599,"low":0.247499,"close":0.253728},{"date":"2022-08-11","open":0.252704,"high":0.257342,"low":0.247803,"close":0.25513},{"date":"2022-08-12","open":0.253288,"high":0.260394,"low":0.250855,"close":0.255508},{"date":"2022-08-15","open":0.255369,"high":0.261575,"low":0.251435,"close":0.254917},{"date":"2022-08-16","open":0.261419,"high":0.267601,"low":0.250476,"close":0.257839},{"date":"2022-08-17","open":0.265216,"high":0.278464,"low":0.259172,"close":0.265256},{"date":"2022-08-18","open":0.26733,"high":0.272817,"low":0.263618,"close":0.267899},{"date":"2022-08-19","open":0.269511,"high":0.277954,"low":0.265472,"close":0.273408},{"date":"2022-08-22","open":0.275035,"high":0.282412,"low":0.269972,"close":0.276982},{"date":"2022-08-23","open":0.277078,"high":0.280924,"low":0.272694,"close":0.275792},{"date":"2022-08-24","open":0.2763,"high":0.282369,"low":0.270633,"close":0.275792},{"date":"2022-08-25","open":0.277255,"high":0.280507,"low":0.268636,"close":0.270388},{"date":"2022-08-26","open":0.270043,"high":0.283998,"low":0.260766,"close":0.273129},{"date":"2022-08-29","open":0.273846,"high":0.282119,"low":0.271299,"close":0.279098},{"date":"2022-08-30","open":0.280088,"high":0.283433,"low":0.272581,"close":0.274661},{"date":"2022-08-31","open":0.274481,"high":0.281815,"low":0.272643,"close":0.275539},{"date":"2022-09-01","open":0.277356,"high":0.284946,"low":0.267617,"close":0.271961},{"date":"2022-09-02","open":0.271585,"high":0.276931,"low":0.26536,"close":0.26932},{"date":"2022-09-06","open":0.269588,"high":0.279546,"low":0.264397,"close":0.269654},{"date":"2022-09-07","open":0.271719,"high":0.278413,"low":0.257687,"close":0.264945},{"date":"2022-09-08","open":0.266931,"high":0.270389,"low":0.261077,"close":0.264572},{"date":"2022-09-09","open":0.264512,"high":0.267168,"low":0.259953,"close":0.262655},{"date":"2022-09-12","open":0.260922,"high":0.266143,"low":0.259184,"close":0.264711},{"date":"2022-09-13","open":0.268274,"high":0.277506,"low":0.261659,"close":0.271114},{"date":"2022-09-14","open":0.269332,"high":0.278519,"low":0.264685,"close":0.271919},{"date":"2022-09-15","open":0.272106,"high":0.273528,"low":0.262264,"close":0.26962},{"date":"2022-09-16","open":0.270387,"high":0.277348,"low":0.264187,"close":0.270583},{"date":"2022-09-19","open":0.271595,"high":0.277233,"low":0.26749,"close":0.271789},{"date":"2022-09-20","open":0.272443,"high":0.282076,"low":0.269802,"close":0.278198},{"date":"2022-09-21","open":0.280435,"high":0.288122,"low":0.273898,"close":0.282462},{"date":"2022-09-22","open":0.283493,"high":0.294222,"low":0.279493,"close":0.290664},{"date":"2022-09-23","open":0.291477,"high":0.296507,"low":0.280927,"close":0.284057},{"date":"2022-09-26","open":0.283188,"high":0.298908,"low":0.280375,"close":0.294331},{"date":"2022-09-27","open":0.292949,"high":0.302873,"low":0.285236,"close":0.293999},{"date":"2022-09-28","open":0.292898,"high":0.298373,"low":0.275502,"close":0.28466},{"date":"2022-09-29","open":0.288586,"high":0.296289,"low":0.283554,"close":0.290401},{"date":"2022-09-30","open":0.290784,"high":0.30323,"low":0.283978,"close":0.291327},{"date":"2022-10-03","open":0.290038,"high":0.298268,"low":0.283973,"close":0.29106},{"date":"2022-10-04","open":0.288429,"high":0.292018,"low":0.280877,"close":0.285104},{"date":"2022-10-05","open":0.287677,"high":0.292484,"low":0.280355,"close":0.283294},{"date":"2022-10-06","open":0.281722,"high":0.288333,"low":0.275849,"close":0.281798},{"date":"2022-10-07","open":0.283595,"high":0.291136,"low":0.276275,"close":0.281279},{"date":"2022-10-10","open":0.282259,"high":0.287812,"low":0.277879,"close":0.281581},{"date":"2022-10-11","open":0.281238,"high":0.292057,"low":0.273586,"close":0.286214},{"date":"2022-10-12","open":0.286545,"high":0.291613,"low":0.278089,"close":0.283601},{"date":"2022-10-13","open":0.284968,"high":0.297642,"low":0.274189,"close":0.286076},{"date":"2022-10-14","open":0.285798,"high":0.305875,"low":0.279335,"close":0.298442},{"date":"2022-10-17","open":0.295451,"high":0.301813,"low":0.288278,"close":0.2934},{"date":"2022-10-18","open":0.28599,"high":0.290497,"low":0.275802,"close":0.28436},{"date":"2022-10-19","open":0.284878,"high":0.291377,"low":0.280169,"close":0.286955},{"date":"2022-10-20","open":0.286319,"high":0.29416,"low":0.279907,"close":0.289508},{"date":"2022-10-21","open":0.290798,"high":0.296824,"low":0.280485,"close":0.28645},{"date":"2022-10-24","open":0.285839,"high":0.293303,"low":0.280602,"close":0.287171},{"date":"2022-10-25","open":0.284767,"high":0.288968,"low":0.277253,"close":0.281604},{"date":"2022-10-26","open":0.278777,"high":0.286414,"low":0.272972,"close":0.282125},{"date":"2022-10-27","open":0.279396,"high":0.283993,"low":0.274574,"close":0.281067},{"date":"2022-10-28","open":0.280765,"high":0.292137,"low":0.277956,"close":0.283548},{"date":"2022-10-31","open":0.285843,"high":0.290757,"low":0.282385,"close":0.288828},{"date":"2022-11-01","open":0.286349,"high":0.294335,"low":0.282489,"close":0.286955},{"date":"2022-11-02","open":0.285879,"high":0.298913,"low":0.282717,"close":0.292884},{"date":"2022-11-03","open":0.294341,"high":0.299461,"low":0.288326,"close":0.293554},{"date":"2022-11-04","open":0.291485,"high":0.303341,"low":0.28424,"close":0.294368},{"date":"2022-11-07","open":0.292049,"high":0.301646,"low":0.291742,"close":0.296991},{"date":"2022-11-08","open":0.294632,"high":0.300482,"low":0.286469,"close":0.294518},{"date":"2022-11-09","open":0.295443,"high":0.312918,"low":0.287146,"close":0.303876},{"date":"2022-11-10","open":0.298855,"high":0.300271,"low":0.284594,"close":0.28866},{"date":"2022-11-11","open":0.288033,"high":0.289239,"low":0.266888,"close":0.274233},{"date":"2022-11-14","open":0.273459,"high":0.277169,"low":0.26069,"close":0.266247},{"date":"2022-11-15","open":0.274237,"high":0.283154,"low":0.266984,"close":0.274612},{"date":"2022-11-16","open":0.328929,"high":0.336605,"low":0.30942,"close":0.318389},{"date":"2022-11-17","open":0.31926,"high":0.324646,"low":0.301517,"close":0.304487},{"date":"2022-11-18","open":0.308001,"high":0.313,"low":0.301093,"close":0.307466},{"date":"2022-11-21","open":0.311646,"high":0.323468,"low":0.309146,"close":0.31882},{"date":"2022-11-22","open":0.319101,"high":0.326292,"low":0.31499,"close":0.320284},{"date":"2022-11-23","open":0.319851,"high":0.323033,"low":0.308456,"close":0.310936},{"date":"2022-11-25","open":0.310153,"high":0.31578,"low":0.308734,"close":0.312278},{"date":"2022-11-28","open":0.312696,"high":0.316627,"low":0.305051,"close":0.309427},{"date":"2022-11-29","open":0.310223,"high":0.317256,"low":0.304546,"close":0.306486},{"date":"2022-11-30","open":0.306667,"high":0.312892,"low":0.301381,"close":0.304124},{"date":"2022-12-01","open":0.304439,"high":0.314014,"low":0.300066,"close":0.309762},{"date":"2022-12-02","open":0.309167,"high":0.314435,"low":0.30626,"close":0.311099},{"date":"2022-12-05","open":0.312604,"high":0.329479,"low":0.307999,"close":0.326276},{"date":"2022-12-06","open":0.32345,"high":0.330311,"low":0.317462,"close":0.322219},{"date":"2022-12-07","open":0.32684,"high":0.328574,"low":0.318646,"close":0.323231},{"date":"2022-12-08","open":0.322773,"high":0.324868,"low":0.318047,"close":0.321574},{"date":"2022-12-09","open":0.320448,"high":0.323692,"low":0.312888,"close":0.318098},{"date":"2022-12-12","open":0.323123,"high":0.332615,"low":0.322007,"close":0.328868},{"date":"2022-12-13","open":0.326371,"high":0.334469,"low":0.317391,"close":0.325843},{"date":"2022-12-14","open":0.325781,"high":0.329759,"low":0.314581,"close":0.320569},{"date":"2022-12-15","open":0.323836,"high":0.335879,"low":0.3192,"close":0.328252},{"date":"2022-12-16","open":0.32975,"high":0.331432,"low":0.32182,"close":0.324889},{"date":"2022-12-19","open":0.325171,"high":0.33331,"low":0.321361,"close":0.32907},{"date":"2022-12-20","open":0.33338,"high":0.338435,"low":0.329397,"close":0.335218},{"date":"2022-12-21","open":0.338184,"high":0.342678,"low":0.333518,"close":0.340056},{"date":"2022-12-22","open":0.34106,"high":0.346005,"low":0.333851,"close":0.33838},{"date":"2022-12-23","open":0.338492,"high":0.342651,"low":0.331053,"close":0.334754},{"date":"2022-12-27","open":0.335734,"high":0.338132,"low":0.326292,"close":0.329371},{"date":"2022-12-28","open":0.32909,"high":0.330618,"low":0.319046,"close":0.323045},{"date":"2022-12-29","open":0.322379,"high":0.324551,"low":0.315716,"close":0.319337},{"date":"2022-12-30","open":0.320519,"high":0.322411,"low":0.314865,"close":0.317096},{"date":"2023-01-03","open":0.316842,"high":0.32023,"low":0.310273,"close":0.315495},{"date":"2023-01-04","open":0.322474,"high":0.325163,"low":0.306895,"close":0.313777},{"date":"2023-01-05","open":0.314171,"high":0.319649,"low":0.307747,"close":0.309607},{"date":"2023-01-06","open":0.305741,"high":0.313488,"low":0.298522,"close":0.305526},{"date":"2023-01-09","open":0.305041,"high":0.315274,"low":0.300991,"close":0.30905},{"date":"2023-01-10","open":0.306886,"high":0.313097,"low":0.304113,"close":0.309611},{"date":"2023-01-11","open":0.309131,"high":0.312572,"low":0.303396,"close":0.30641},{"date":"2023-01-12","open":0.305,"high":0.311925,"low":0.300343,"close":0.30216},{"date":"2023-01-13","open":0.304482,"high":0.305474,"low":0.290729,"close":0.294228},{"date":"2023-01-17","open":0.294425,"high":0.299685,"low":0.29006,"close":0.296977},{"date":"2023-01-18","open":0.294168,"high":0.299321,"low":0.283431,"close":0.291923},{"date":"2023-01-19","open":0.295486,"high":0.299435,"low":0.288027,"close":0.290886},{"date":"2023-01-20","open":0.291111,"high":0.296088,"low":0.283011,"close":0.288823},{"date":"2023-01-23","open":0.288638,"high":0.295445,"low":0.282374,"close":0.288829},{"date":"2023-01-24","open":0.287658,"high":0.299216,"low":0.276764,"close":0.29147},{"date":"2023-01-25","open":0.291754,"high":0.296377,"low":0.285001,"close":0.288959},{"date":"2023-01-26","open":0.287749,"high":0.291342,"low":0.282765,"close":0.283781},{"date":"2023-01-27","open":0.282917,"high":0.288746,"low":0.277419,"close":0.283485},{"date":"2023-01-30","open":0.283653,"high":0.286473,"low":0.27767,"close":0.280887},{"date":"2023-01-31","open":0.282179,"high":0.285272,"low":0.274184,"close":0.27861},{"date":"2023-02-01","open":0.278252,"high":0.285681,"low":0.267729,"close":0.272306},{"date":"2023-02-02","open":0.270891,"high":0.272979,"low":0.262245,"close":0.264446},{"date":"2023-02-03","open":0.269589,"high":0.273916,"low":0.262188,"close":0.267255},{"date":"2023-02-06","open":0.270594,"high":0.275856,"low":0.266165,"close":0.269731},{"date":"2023-02-07","open":0.268453,"high":0.273933,"low":0.263509,"close":0.268883},{"date":"2023-02-08","open":0.269594,"high":0.274211,"low":0.268207,"close":0.272076},{"date":"2023-02-09","open":0.271917,"high":0.27738,"low":0.269279,"close":0.275252},{"date":"2023-02-10","open":0.280061,"high":0.284259,"low":0.276811,"close":0.28179},{"date":"2023-02-13","open":0.282122,"high":0.285974,"low":0.277637,"close":0.280637},{"date":"2023-02-14","open":0.283183,"high":0.290452,"low":0.278587,"close":0.283344},{"date":"2023-02-15","open":0.284219,"high":0.287555,"low":0.273356,"close":0.277582},{"date":"2023-02-16","open":0.278358,"high":0.280025,"low":0.271081,"close":0.275524},{"date":"2023-02-17","open":0.279031,"high":0.286149,"low":0.27772,"close":0.28178},{"date":"2023-02-21","open":0.28097,"high":0.297587,"low":0.277092,"close":0.295452},{"date":"2023-02-22","open":0.295411,"high":0.29776,"low":0.281099,"close":0.290128},{"date":"2023-02-23","open":0.290054,"high":0.297276,"low":0.2827,"close":0.286163},{"date":"2023-02-24","open":0.286141,"high":0.291902,"low":0.277788,"close":0.284439},{"date":"2023-02-27","open":0.28203,"high":0.288252,"low":0.276035,"close":0.282657},{"date":"2023-02-28","open":0.278552,"high":0.28456,"low":0.27208,"close":0.281187},{"date":"2023-03-01","open":0.279615,"high":0.292848,"low":0.275891,"close":0.287685},{"date":"2023-03-02","open":0.289126,"high":0.291457,"low":0.280137,"close":0.28221},{"date":"2023-03-03","open":0.282937,"high":0.286392,"low":0.280308,"close":0.28247},{"date":"2023-03-06","open":0.281109,"high":0.285619,"low":0.279863,"close":0.283777},{"date":"2023-03-07","open":0.283785,"high":0.290503,"low":0.277638,"close":0.2851},{"date":"2023-03-08","open":0.283548,"high":0.285565,"low":0.279485,"close":0.281512},{"date":"2023-03-09","open":0.281663,"high":0.288714,"low":0.27711,"close":0.284612},{"date":"2023-03-10","open":0.284957,"high":0.292616,"low":0.280225,"close":0.288658},{"date":"2023-03-13","open":0.291453,"high":0.295526,"low":0.28327,"close":0.289957},{"date":"2023-03-14","open":0.287288,"high":0.294411,"low":0.284868,"close":0.290648},{"date":"2023-03-15","open":0.291883,"high":0.298527,"low":0.285062,"close":0.292528},{"date":"2023-03-16","open":0.295017,"high":0.296063,"low":0.281549,"close":0.282674},{"date":"2023-03-17","open":0.283046,"high":0.293765,"low":0.280558,"close":0.291604},{"date":"2023-03-20","open":0.293029,"high":0.297061,"low":0.285242,"close":0.287736},{"date":"2023-03-21","open":0.286976,"high":0.291863,"low":0.282272,"close":0.28769},{"date":"2023-03-22","open":0.287784,"high":0.299104,"low":0.285022,"close":0.295358},{"date":"2023-03-23","open":0.294362,"high":0.305601,"low":0.292012,"close":0.300282},{"date":"2023-03-24","open":0.303775,"high":0.311043,"low":0.299355,"close":0.302586},{"date":"2023-03-27","open":0.30253,"high":0.308793,"low":0.297363,"close":0.301543},{"date":"2023-03-28","open":0.301037,"high":0.304491,"low":0.295672,"close":0.299618},{"date":"2023-03-29","open":0.299086,"high":0.309903,"low":0.297019,"close":0.304092},{"date":"2023-03-30","open":0.303504,"high":0.306069,"low":0.299486,"close":0.302989},{"date":"2023-03-31","open":0.302539,"high":0.307425,"low":0.294398,"close":0.296746},{"date":"2023-04-03","open":0.295913,"high":0.300308,"low":0.292748,"close":0.298446},{"date":"2023-04-04","open":0.298775,"high":0.300697,"low":0.293438,"close":0.295574},{"date":"2023-04-05","open":0.295899,"high":0.304523,"low":0.29373,"close":0.301924},{"date":"2023-04-06","open":0.305099,"high":0.313356,"low":0.298541,"close":0.303599},{"date":"2023-04-10","open":0.30361,"high":0.306033,"low":0.294201,"close":0.296864},{"date":"2023-04-11","open":0.296565,"high":0.297143,"low":0.291229,"close":0.294964},{"date":"2023-04-12","open":0.292913,"high":0.308352,"low":0.291152,"close":0.304446},{"date":"2023-04-13","open":0.304072,"high":0.309215,"low":0.299503,"close":0.3052},{"date":"2023-04-14","open":0.304785,"high":0.312465,"low":0.298423,"close":0.307391},{"date":"2023-04-17","open":0.306792,"high":0.309415,"low":0.303532,"close":0.306331},{"date":"2023-04-18","open":0.306413,"high":0.30934,"low":0.305527,"close":0.307574},{"date":"2023-04-19","open":0.312784,"high":0.315024,"low":0.30654,"close":0.307673},{"date":"2023-04-20","open":0.311148,"high":0.315809,"low":0.306911,"close":0.313951},{"date":"2023-04-21","open":0.313972,"high":0.315459,"low":0.306266,"close":0.311876},{"date":"2023-04-24","open":0.311564,"high":0.31409,"low":0.307978,"close":0.310601},{"date":"2023-04-25","open":0.31168,"high":0.325748,"low":0.307355,"close":0.320538},{"date":"2023-04-26","open":0.320675,"high":0.326055,"low":0.31568,"close":0.323577},{"date":"2023-04-27","open":0.321705,"high":0.3265,"low":0.316898,"close":0.319064},{"date":"2023-04-28","open":0.31787,"high":0.325232,"low":0.313541,"close":0.318986},{"date":"2023-05-01","open":0.319318,"high":0.325253,"low":0.316913,"close":0.321601},{"date":"2023-05-02","open":0.322517,"high":0.32884,"low":0.31773,"close":0.323594},{"date":"2023-05-03","open":0.325264,"high":0.328496,"low":0.315786,"close":0.324837},{"date":"2023-05-04","open":0.325464,"high":0.333598,"low":0.322524,"close":0.328853},{"date":"2023-05-05","open":0.324293,"high":0.328663,"low":0.316537,"close":0.323672},{"date":"2023-05-08","open":0.322214,"high":0.32753,"low":0.319095,"close":0.325304},{"date":"2023-05-09","open":0.326975,"high":0.328529,"low":0.321677,"close":0.323911},{"date":"2023-05-10","open":0.323872,"high":0.331893,"low":0.316447,"close":0.322386},{"date":"2023-05-11","open":0.323103,"high":0.32637,"low":0.318059,"close":0.321269},{"date":"2023-05-12","open":0.324461,"high":0.329167,"low":0.319523,"close":0.322932},{"date":"2023-05-15","open":0.323922,"high":0.325794,"low":0.313825,"close":0.315314},{"date":"2023-05-16","open":0.319482,"high":0.326503,"low":0.309978,"close":0.318208},{"date":"2023-05-17","open":0.323363,"high":0.324781,"low":0.304409,"close":0.309642},{"date":"2023-05-18","open":0.31454,"high":0.335595,"low":0.309244,"close":0.327474},{"date":"2023-05-19","open":0.325823,"high":0.334526,"low":0.320088,"close":0.328146},{"date":"2023-05-22","open":0.330464,"high":0.334046,"low":0.323622,"close":0.326048},{"date":"2023-05-23","open":0.328211,"high":0.337689,"low":0.323994,"close":0.335961},{"date":"2023-05-24","open":0.339506,"high":0.348343,"low":0.334293,"close":0.343885},{"date":"2023-05-25","open":0.344352,"high":0.35449,"low":0.340084,"close":0.346146},{"date":"2023-05-26","open":0.346162,"high":0.35668,"low":0.345174,"close":0.351328},{"date":"2023-05-30","open":0.352843,"high":0.36757,"low":0.349413,"close":0.363793},{"date":"2023-05-31","open":0.36107,"high":0.375871,"low":0.357386,"close":0.37394},{"date":"2023-06-01","open":0.379005,"high":0.388955,"low":0.368477,"close":0.374657},{"date":"2023-06-02","open":0.373895,"high":0.380438,"low":0.367872,"close":0.372392},{"date":"2023-06-05","open":0.378142,"high":0.388683,"low":0.373629,"close":0.382312},{"date":"2023-06-06","open":0.383551,"high":0.385284,"low":0.372292,"close":0.376262},{"date":"2023-06-07","open":0.376808,"high":0.382566,"low":0.375482,"close":0.379507},{"date":"2023-06-08","open":0.381217,"high":0.390186,"low":0.376064,"close":0.386379},{"date":"2023-06-09","open":0.39166,"high":0.403623,"low":0.386907,"close":0.401843},{"date":"2023-06-12","open":0.401728,"high":0.411177,"low":0.400738,"close":0.406151},{"date":"2023-06-13","open":0.404,"high":0.409026,"low":0.396909,"close":0.402191},{"date":"2023-06-14","open":0.402245,"high":0.409912,"low":0.385565,"close":0.392479},{"date":"2023-06-15","open":0.387314,"high":0.391828,"low":0.378983,"close":0.381457},{"date":"2023-06-16","open":0.381646,"high":0.394493,"low":0.374909,"close":0.387415},{"date":"2023-06-20","open":0.387395,"high":0.394308,"low":0.3848,"close":0.387206},{"date":"2023-06-21","open":0.388335,"high":0.394274,"low":0.381549,"close":0.386504},{"date":"2023-06-22","open":0.38714,"high":0.395876,"low":0.384943,"close":0.392175},{"date":"2023-06-23","open":0.396611,"high":0.399785,"low":0.390227,"close":0.393082},{"date":"2023-06-26","open":0.391991,"high":0.392398,"low":0.379743,"close":0.384238},{"date":"2023-06-27","open":0.385736,"high":0.392342,"low":0.380822,"close":0.38865},{"date":"2023-06-28","open":0.388696,"high":0.393464,"low":0.386415,"close":0.390881},{"date":"2023-06-29","open":0.388738,"high":0.39144,"low":0.3808,"close":0.386954},{"date":"2023-06-30","open":0.38607,"high":0.400442,"low":0.385431,"close":0.397195},{"date":"2023-07-03","open":0.397219,"high":0.401322,"low":0.385087,"close":0.390998},{"date":"2023-07-05","open":0.392729,"high":0.400332,"low":0.389992,"close":0.397586},{"date":"2023-07-06","open":0.399151,"high":0.404278,"low":0.393247,"close":0.40026},{"date":"2023-07-07","open":0.398008,"high":0.401201,"low":0.386855,"close":0.393387},{"date":"2023-07-10","open":0.395456,"high":0.397835,"low":0.390111,"close":0.391908},{"date":"2023-07-11","open":0.390715,"high":0.394611,"low":0.381906,"close":0.386461},{"date":"2023-07-12","open":0.383908,"high":0.391147,"low":0.381139,"close":0.388835},{"date":"2023-07-13","open":0.388468,"high":0.390911,"low":0.381459,"close":0.386839},{"date":"2023-07-14","open":0.388902,"high":0.394612,"low":0.385815,"close":0.393752},{"date":"2023-07-17","open":0.393502,"high":0.401867,"low":0.391883,"close":0.397046},{"date":"2023-07-18","open":0.39555,"high":0.402123,"low":0.388649,"close":0.393854},{"date":"2023-07-19","open":0.392395,"high":0.395248,"low":0.385541,"close":0.388395},{"date":"2023-07-20","open":0.387892,"high":0.396437,"low":0.381625,"close":0.389854},{"date":"2023-07-21","open":0.389477,"high":0.396183,"low":0.384864,"close":0.39372},{"date":"2023-07-24","open":0.39324,"high":0.39722,"low":0.387316,"close":0.392142},{"date":"2023-07-25","open":0.395958,"high":0.40123,"low":0.388427,"close":0.397156},{"date":"2023-07-26","open":0.399819,"high":0.404348,"low":0.390881,"close":0.395999},{"date":"2023-07-27","open":0.394295,"high":0.398141,"low":0.38357,"close":0.394424},{"date":"2023-07-28","open":0.390872,"high":0.397968,"low":0.388328,"close":0.394815},{"date":"2023-07-31","open":0.394204,"high":0.395904,"low":0.386953,"close":0.390489},{"date":"2023-08-01","open":0.39111,"high":0.402256,"low":0.388091,"close":0.398827},{"date":"2023-08-02","open":0.399697,"high":0.405705,"low":0.394064,"close":0.397409},{"date":"2023-08-03","open":0.397883,"high":0.40098,"low":0.394211,"close":0.399985},{"date":"2023-08-04","open":0.397982,"high":0.404789,"low":0.391101,"close":0.398249},{"date":"2023-08-07","open":0.399714,"high":0.409167,"low":0.396709,"close":0.405487},{"date":"2023-08-08","open":0.41081,"high":0.416467,"low":0.405228,"close":0.408841},{"date":"2023-08-09","open":0.408375,"high":0.414786,"low":0.405618,"close":0.41072},{"date":"2023-08-10","open":0.408381,"high":0.413117,"low":0.402536,"close":0.408035},{"date":"2023-08-11","open":0.411597,"high":0.414859,"low":0.40527,"close":0.409996},{"date":"2023-08-14","open":0.413065,"high":0.421044,"low":0.402519,"close":0.412069},{"date":"2023-08-15","open":0.415631,"high":0.428937,"low":0.409604,"close":0.42431},{"date":"2023-08-16","open":0.394741,"high":0.420764,"low":0.390314,"close":0.41235},{"date":"2023-08-17","open":0.417224,"high":0.418204,"low":0.388935,"close":0.398893},{"date":"2023-08-18","open":0.399429,"high":0.412366,"low":0.390953,"close":0.401189},{"date":"2023-08-21","open":0.402636,"high":0.415522,"low":0.397343,"close":0.41083},{"date":"2023-08-22","open":0.416826,"high":0.427593,"low":0.413104,"close":0.418921},{"date":"2023-08-23","open":0.419884,"high":0.430002,"low":0.416062,"close":0.427725},{"date":"2023-08-24","open":0.429865,"high":0.434654,"low":0.420042,"close":0.421434},{"date":"2023-08-25","open":0.4225,"high":0.436273,"low":0.420467,"close":0.431973},{"date":"2023-08-28","open":0.431559,"high":0.435935,"low":0.425281,"close":0.428664},{"date":"2023-08-29","open":0.428041,"high":0.431526,"low":0.414774,"close":0.422876},{"date":"2023-08-30","open":0.425141,"high":0.428811,"low":0.41861,"close":0.423237},{"date":"2023-08-31","open":0.425089,"high":0.431739,"low":0.420125,"close":0.428289},{"date":"2023-09-01","open":0.425637,"high":0.434039,"low":0.418011,"close":0.429095},{"date":"2023-09-05","open":0.430155,"high":0.43416,"low":0.418844,"close":0.426711},{"date":"2023-09-06","open":0.427111,"high":0.439048,"low":0.424803,"close":0.43505},{"date":"2023-09-07","open":0.436011,"high":0.441143,"low":0.431054,"close":0.437811},{"date":"2023-09-08","open":0.438163,"high":0.445768,"low":0.435821,"close":0.441345},{"date":"2023-09-11","open":0.439646,"high":0.447446,"low":0.437766,"close":0.446564},{"date":"2023-09-12","open":0.446135,"high":0.449734,"low":0.442825,"close":0.448039},{"date":"2023-09-13","open":0.447939,"high":0.451302,"low":0.442998,"close":0.446189},{"date":"2023-09-14","open":0.444984,"high":0.449882,"low":0.43854,"close":0.441452},{"date":"2023-09-15","open":0.441408,"high":0.449967,"low":0.436371,"close":0.445998},{"date":"2023-09-18","open":0.446551,"high":0.46453,"low":0.442727,"close":0.456427},{"date":"2023-09-19","open":0.455885,"high":0.458932,"low":0.44805,"close":0.453191},{"date":"2023-09-20","open":0.452231,"high":0.457233,"low":0.446931,"close":0.453783},{"date":"2023-09-21","open":0.457967,"high":0.469114,"low":0.448147,"close":0.460024},{"date":"2023-09-22","open":0.462341,"high":0.483473,"low":0.459828,"close":0.480639},{"date":"2023-09-25","open":0.48274,"high":0.491903,"low":0.478581,"close":0.484233},{"date":"2023-09-26","open":0.487698,"high":0.499542,"low":0.481538,"close":0.494794},{"date":"2023-09-27","open":0.493692,"high":0.498479,"low":0.482918,"close":0.491252},{"date":"2023-09-28","open":0.492971,"high":0.501896,"low":0.487509,"close":0.494524},{"date":"2023-09-29","open":0.492344,"high":0.494904,"low":0.475235,"close":0.482138},{"date":"2023-10-02","open":0.48174,"high":0.505154,"low":0.478032,"close":0.500234},{"date":"2023-10-03","open":0.501319,"high":0.504615,"low":0.487061,"close":0.494867},{"date":"2023-10-04","open":0.490959,"high":0.507612,"low":0.48893,"close":0.503376},{"date":"2023-10-05","open":0.505148,"high":0.512759,"low":0.49672,"close":0.504327},{"date":"2023-10-06","open":0.504821,"high":0.514913,"low":0.475675,"close":0.496524},{"date":"2023-10-09","open":0.491163,"high":0.500771,"low":0.481436,"close":0.491207},{"date":"2023-10-10","open":0.489244,"high":0.496093,"low":0.466805,"close":0.479157},{"date":"2023-10-11","open":0.479023,"high":0.497148,"low":0.474142,"close":0.483898},{"date":"2023-10-12","open":0.467652,"high":0.484887,"low":0.465398,"close":0.478159},{"date":"2023-10-13","open":0.477385,"high":0.486229,"low":0.471977,"close":0.475799},{"date":"2023-10-16","open":0.475391,"high":0.492121,"low":0.473801,"close":0.482449},{"date":"2023-10-17","open":0.481921,"high":0.486682,"low":0.472345,"close":0.478056},{"date":"2023-10-18","open":0.482044,"high":0.492313,"low":0.478432,"close":0.488613},{"date":"2023-10-19","open":0.488205,"high":0.497923,"low":0.481605,"close":0.494555},{"date":"2023-10-20","open":0.495242,"high":0.498607,"low":0.479862,"close":0.486263},{"date":"2023-10-23","open":0.489499,"high":0.504219,"low":0.485662,"close":0.499628},{"date":"2023-10-24","open":0.499675,"high":0.507781,"low":0.492539,"close":0.500736},{"date":"2023-10-25","open":0.501614,"high":0.507598,"low":0.487577,"close":0.491573},{"date":"2023-10-26","open":0.492196,"high":0.496591,"low":0.481369,"close":0.486335},{"date":"2023-10-27","open":0.487061,"high":0.505099,"low":0.481728,"close":0.500979},{"date":"2023-10-30","open":0.499443,"high":0.510507,"low":0.491201,"close":0.500046},{"date":"2023-10-31","open":0.49899,"high":0.502858,"low":0.485083,"close":0.491651},{"date":"2023-11-01","open":0.492798,"high":0.507596,"low":0.489107,"close":0.501735},{"date":"2023-11-02","open":0.497007,"high":0.50863,"low":0.487705,"close":0.496714},{"date":"2023-11-03","open":0.492781,"high":0.494557,"low":0.480081,"close":0.486398},{"date":"2023-11-06","open":0.483979,"high":0.497746,"low":0.482105,"close":0.494912},{"date":"2023-11-07","open":0.498601,"high":0.501264,"low":0.489128,"close":0.495914},{"date":"2023-11-08","open":0.497839,"high":0.507136,"low":0.487136,"close":0.498589},{"date":"2023-11-09","open":0.496691,"high":0.515753,"low":0.493246,"close":0.511658},{"date":"2023-11-10","open":0.51209,"high":0.527226,"low":0.5029,"close":0.5114},{"date":"2023-11-13","open":0.510118,"high":0.522356,"low":0.508591,"close":0.520876},{"date":"2023-11-14","open":0.517875,"high":0.521651,"low":0.496394,"close":0.504378},{"date":"2023-11-15","open":0.445194,"high":0.453635,"low":0.424542,"close":0.433773},{"date":"2023-11-16","open":0.415842,"high":0.417879,"low":0.396224,"close":0.400262},{"date":"2023-11-17","open":0.398681,"high":0.40737,"low":0.394157,"close":0.398645},{"date":"2023-11-20","open":0.40085,"high":0.405079,"low":0.39676,"close":0.399306},{"date":"2023-11-21","open":0.397942,"high":0.406184,"low":0.392603,"close":0.397171},{"date":"2023-11-22","open":0.397778,"high":0.400493,"low":0.388788,"close":0.395096},{"date":"2023-11-24","open":0.396322,"high":0.401048,"low":0.392257,"close":0.39571},{"date":"2023-11-27","open":0.39634,"high":0.402687,"low":0.392747,"close":0.397929},{"date":"2023-11-28","open":0.397624,"high":0.406773,"low":0.396206,"close":0.40161},{"date":"2023-11-29","open":0.401031,"high":0.403446,"low":0.389707,"close":0.396208},{"date":"2023-11-30","open":0.393389,"high":0.399724,"low":0.384443,"close":0.387863},{"date":"2023-12-01","open":0.388231,"high":0.391442,"low":0.377029,"close":0.381733},{"date":"2023-12-04","open":0.380793,"high":0.387717,"low":0.375073,"close":0.384638},{"date":"2023-12-05","open":0.386139,"high":0.392075,"low":0.382863,"close":0.390653},{"date":"2023-12-06","open":0.389147,"high":0.392622,"low":0.382267,"close":0.38499},{"date":"2023-12-07","open":0.382244,"high":0.38403,"low":0.373583,"close":0.375915},{"date":"2023-12-08","open":0.374695,"high":0.375574,"low":0.367155,"close":0.371995},{"date":"2023-12-11","open":0.370142,"high":0.372574,"low":0.364001,"close":0.368602},{"date":"2023-12-12","open":0.368198,"high":0.373955,"low":0.365788,"close":0.371886},{"date":"2023-12-13","open":0.371471,"high":0.381218,"low":0.362737,"close":0.37108},{"date":"2023-12-14","open":0.366285,"high":0.367946,"low":0.356118,"close":0.35936},{"date":"2023-12-15","open":0.35854,"high":0.370089,"low":0.356709,"close":0.367927},{"date":"2023-12-18","open":0.36777,"high":0.376201,"low":0.366798,"close":0.375109},{"date":"2023-12-19","open":0.373986,"high":0.37636,"low":0.367645,"close":0.3714},{"date":"2023-12-20","open":0.373459,"high":0.381179,"low":0.368762,"close":0.374288},{"date":"2023-12-21","open":0.372091,"high":0.376502,"low":0.367373,"close":0.370237},{"date":"2023-12-22","open":0.371629,"high":0.37784,"low":0.368324,"close":0.372468},{"date":"2023-12-26","open":0.373,"high":0.375691,"low":0.36793,"close":0.369709},{"date":"2023-12-27","open":0.369687,"high":0.37444,"low":0.364675,"close":0.369645},{"date":"2023-12-28","open":0.370196,"high":0.37169,"low":0.366851,"close":0.368458},{"date":"2023-12-29","open":0.369737,"high":0.371789,"low":0.365418,"close":0.368979},{"date":"2024-01-02","open":0.368662,"high":0.375618,"low":0.363384,"close":0.371069},{"date":"2024-01-03","open":0.374122,"high":0.38625,"low":0.370567,"close":0.382923},{"date":"2024-01-04","open":0.382183,"high":0.386202,"low":0.372525,"close":0.374973},{"date":"2024-01-05","open":0.377835,"high":0.378266,"low":0.36541,"close":0.371155},{"date":"2024-01-08","open":0.372539,"high":0.378045,"low":0.367772,"close":0.372187},{"date":"2024-01-09","open":0.373333,"high":0.377926,"low":0.365215,"close":0.36934},{"date":"2024-01-10","open":0.370972,"high":0.376644,"low":0.368326,"close":0.3731},{"date":"2024-01-11","open":0.37218,"high":0.382722,"low":0.369481,"close":0.378116},{"date":"2024-01-12","open":0.376945,"high":0.382811,"low":0.373454,"close":0.381591},{"date":"2024-01-16","open":0.378437,"high":0.386864,"low":0.377229,"close":0.382363},{"date":"2024-01-17","open":0.383995,"high":0.390129,"low":0.380391,"close":0.386983},{"date":"2024-01-18","open":0.387506,"high":0.401415,"low":0.384991,"close":0.395997},{"date":"2024-01-19","open":0.397027,"high":0.401473,"low":0.38824,"close":0.391849},{"date":"2024-01-22","open":0.392052,"high":0.39388,"low":0.382424,"close":0.385651},{"date":"2024-01-23","open":0.383698,"high":0.38813,"low":0.380495,"close":0.385221},{"date":"2024-01-24","open":0.383475,"high":0.39112,"low":0.376869,"close":0.384339},{"date":"2024-01-25","open":0.383519,"high":0.390547,"low":0.375808,"close":0.38177},{"date":"2024-01-26","open":0.380363,"high":0.386826,"low":0.379161,"close":0.3842},{"date":"2024-01-29","open":0.383802,"high":0.404327,"low":0.381242,"close":0.388708},{"date":"2024-01-30","open":0.390414,"high":0.400972,"low":0.386261,"close":0.392827},{"date":"2024-01-31","open":0.397993,"high":0.40249,"low":0.389113,"close":0.396031},{"date":"2024-02-01","open":0.391869,"high":0.405199,"low":0.381117,"close":0.38845},{"date":"2024-02-02","open":0.39062,"high":0.398822,"low":0.380645,"close":0.38848},{"date":"2024-02-05","open":0.392941,"high":0.400495,"low":0.386638,"close":0.394998},{"date":"2024-02-06","open":0.394364,"high":0.400467,"low":0.388385,"close":0.391885},{"date":"2024-02-07","open":0.38094,"high":0.391643,"low":0.378523,"close":0.384788},{"date":"2024-02-08","open":0.384056,"high":0.38713,"low":0.378161,"close":0.383039},{"date":"2024-02-09","open":0.383873,"high":0.38674,"low":0.381582,"close":0.385109},{"date":"2024-02-12","open":0.382389,"high":0.385017,"low":0.374668,"close":0.379987},{"date":"2024-02-13","open":0.386293,"high":0.394356,"low":0.37932,"close":0.385874},{"date":"2024-02-14","open":0.388762,"high":0.39161,"low":0.382299,"close":0.387506},{"date":"2024-02-15","open":0.38823,"high":0.389328,"low":0.377647,"close":0.385635},{"date":"2024-02-16","open":0.389487,"high":0.394887,"low":0.375474,"close":0.379587},{"date":"2024-02-20","open":0.3966,"high":0.405134,"low":0.383998,"close":0.391087},{"date":"2024-02-21","open":0.390664,"high":0.395847,"low":0.384384,"close":0.389139},{"date":"2024-02-22","open":0.389542,"high":0.395229,"low":0.382633,"close":0.388918},{"date":"2024-02-23","open":0.388793,"high":0.393724,"low":0.382511,"close":0.386322},{"date":"2024-02-26","open":0.392537,"high":0.401341,"low":0.385426,"close":0.396936},{"date":"2024-02-27","open":0.395517,"high":0.397474,"low":0.388812,"close":0.392065},{"date":"2024-02-28","open":0.393511,"high":0.396681,"low":0.389557,"close":0.393687},{"date":"2024-02-29","open":0.390117,"high":0.391382,"low":0.381321,"close":0.383272},{"date":"2024-03-01","open":0.383712,"high":0.387171,"low":0.37418,"close":0.378389},{"date":"2024-03-04","open":0.381879,"high":0.395696,"low":0.377334,"close":0.394046},{"date":"2024-03-05","open":0.360532,"high":0.365232,"low":0.349504,"close":0.356151},{"date":"2024-03-06","open":0.349088,"high":0.353263,"low":0.34205,"close":0.349026},{"date":"2024-03-07","open":0.348571,"high":0.356467,"low":0.344326,"close":0.351871},{"date":"2024-03-08","open":0.350181,"high":0.355739,"low":0.346683,"close":0.35423},{"date":"2024-03-11","open":0.353135,"high":0.364231,"low":0.350979,"close":0.360921},{"date":"2024-03-12","open":0.361421,"high":0.367516,"low":0.358748,"close":0.366474},{"date":"2024-03-13","open":0.3663,"high":0.374322,"low":0.363376,"close":0.367673},{"date":"2024-03-14","open":0.367474,"high":0.37684,"low":0.362505,"close":0.371371},{"date":"2024-03-15","open":0.372567,"high":0.375822,"low":0.36587,"close":0.369504},{"date":"2024-03-18","open":0.370106,"high":0.372614,"low":0.359058,"close":0.363148},{"date":"2024-03-19","open":0.364937,"high":0.367228,"low":0.359409,"close":0.361869},{"date":"2024-03-20","open":0.362315,"high":0.366113,"low":0.3561,"close":0.359322},{"date":"2024-03-21","open":0.359055,"high":0.364917,"low":0.357268,"close":0.361109},{"date":"2024-03-22","open":0.360706,"high":0.365185,"low":0.357584,"close":0.360968},{"date":"2024-03-25","open":0.358059,"high":0.359335,"low":0.347736,"close":0.350805},{"date":"2024-03-26","open":0.350229,"high":0.353334,"low":0.345752,"close":0.350498},{"date":"2024-03-27","open":0.349627,"high":0.351792,"low":0.344085,"close":0.347627},{"date":"2024-03-28","open":0.346629,"high":0.347873,"low":0.339121,"close":0.339541},{"date":"2024-04-01","open":0.337361,"high":0.342002,"low":0.329539,"close":0.33742},{"date":"2024-04-02","open":0.33718,"high":0.343252,"low":0.330991,"close":0.335679},{"date":"2024-04-03","open":0.336373,"high":0.339806,"low":0.332637,"close":0.338652},{"date":"2024-04-04","open":0.336689,"high":0.347773,"low":0.334537,"close":0.345488},{"date":"2024-04-05","open":0.346988,"high":0.353114,"low":0.34479,"close":0.348431},{"date":"2024-04-08","open":0.348742,"high":0.353968,"low":0.345204,"close":0.352269},{"date":"2024-04-09","open":0.352176,"high":0.354307,"low":0.345289,"close":0.348366},{"date":"2024-04-10","open":0.350912,"high":0.360059,"low":0.345572,"close":0.353222},{"date":"2024-04-11","open":0.351583,"high":0.357357,"low":0.347125,"close":0.350727},{"date":"2024-04-12","open":0.351247,"high":0.366269,"low":0.350462,"close":0.362027},{"date":"2024-04-15","open":0.357666,"high":0.367968,"low":0.352827,"close":0.36319},{"date":"2024-04-16","open":0.363686,"high":0.371679,"low":0.36012,"close":0.366397},{"date":"2024-04-17","open":0.360698,"high":0.368768,"low":0.35471,"close":0.36268},{"date":"2024-04-18","open":0.361031,"high":0.363075,"low":0.353489,"close":0.355745},{"date":"2024-04-19","open":0.355286,"high":0.357798,"low":0.350033,"close":0.353714},{"date":"2024-04-22","open":0.352927,"high":0.36379,"low":0.349163,"close":0.359883},{"date":"2024-04-23","open":0.359401,"high":0.363335,"low":0.348551,"close":0.354874},{"date":"2024-04-24","open":0.35739,"high":0.364342,"low":0.353128,"close":0.362102},{"date":"2024-04-25","open":0.366404,"high":0.37094,"low":0.362277,"close":0.366152},{"date":"2024-04-26","open":0.363972,"high":0.367918,"low":0.360837,"close":0.365181},{"date":"2024-04-29","open":0.365392,"high":0.37264,"low":0.361694,"close":0.367923},{"date":"2024-04-30","open":0.370576,"high":0.375888,"low":0.363771,"close":0.368679},{"date":"2024-05-01","open":0.368774,"high":0.380029,"low":0.363299,"close":0.376207},{"date":"2024-05-02","open":0.374722,"high":0.384403,"low":0.369264,"close":0.377625},{"date":"2024-05-03","open":0.374969,"high":0.380077,"low":0.36891,"close":0.378512},{"date":"2024-05-06","open":0.379651,"high":0.383387,"low":0.374937,"close":0.378087},{"date":"2024-05-07","open":0.373564,"high":0.38038,"low":0.369857,"close":0.377907},{"date":"2024-05-08","open":0.381321,"high":0.382728,"low":0.373457,"close":0.377843},{"date":"2024-05-09","open":0.377572,"high":0.38091,"low":0.364659,"close":0.367819},{"date":"2024-05-10","open":0.366989,"high":0.374644,"low":0.363175,"close":0.370747},{"date":"2024-05-13","open":0.369161,"high":0.382029,"low":0.366727,"close":0.375451},{"date":"2024-05-14","open":0.377542,"high":0.381826,"low":0.367822,"close":0.376573},{"date":"2024-05-15","open":0.372517,"high":0.381686,"low":0.369195,"close":0.379849},{"date":"2024-05-16","open":0.400749,"high":0.403331,"low":0.384601,"close":0.398444},{"date":"2024-05-17","open":0.401049,"high":0.407794,"low":0.396523,"close":0.403734},{"date":"2024-05-20","open":0.402877,"high":0.415235,"low":0.397201,"close":0.409546},{"date":"2024-05-21","open":0.41178,"high":0.421532,"low":0.410928,"close":0.418218},{"date":"2024-05-22","open":0.462359,"high":0.469281,"low":0.444361,"close":0.455434},{"date":"2024-05-23","open":0.457333,"high":0.46219,"low":0.443468,"close":0.448999},{"date":"2024-05-24","open":0.449482,"high":0.457579,"low":0.446099,"close":0.450182},{"date":"2024-05-28","open":0.449793,"high":0.452986,"low":0.439094,"close":0.442148},{"date":"2024-05-29","open":0.443341,"high":0.448179,"low":0.436441,"close":0.439421},{"date":"2024-05-30","open":0.43718,"high":0.440576,"low":0.430766,"close":0.432975},{"date":"2024-05-31","open":0.434377,"high":0.442995,"low":0.408845,"close":0.421107},{"date":"2024-06-03","open":0.430732,"high":0.434932,"low":0.421775,"close":0.430112},{"date":"2024-06-04","open":0.433091,"high":0.443941,"low":0.426941,"close":0.442378},{"date":"2024-06-05","open":0.442326,"high":0.457581,"low":0.438999,"close":0.45531},{"date":"2024-06-06","open":0.457123,"high":0.464943,"low":0.453631,"close":0.462689},{"date":"2024-06-07","open":0.466017,"high":0.468748,"low":0.447749,"close":0.451233},{"date":"2024-06-10","open":0.460048,"high":0.462527,"low":0.445034,"close":0.450848},{"date":"2024-06-11","open":0.451602,"high":0.458882,"low":0.447193,"close":0.456461},{"date":"2024-06-12","open":0.456813,"high":0.461337,"low":0.44518,"close":0.451765},{"date":"2024-06-13","open":0.450744,"high":0.461847,"low":0.448365,"close":0.461017},{"date":"2024-06-14","open":0.462823,"high":0.481489,"low":0.461057,"close":0.47478},{"date":"2024-06-17","open":0.473435,"high":0.478977,"low":0.457811,"close":0.465062},{"date":"2024-06-18","open":0.468514,"high":0.476548,"low":0.464619,"close":0.474253},{"date":"2024-06-20","open":0.473795,"high":0.480703,"low":0.468109,"close":0.474334},{"date":"2024-06-21","open":0.474061,"high":0.476075,"low":0.463731,"close":0.464723},{"date":"2024-06-24","open":0.462925,"high":0.470556,"low":0.450295,"close":0.460285},{"date":"2024-06-25","open":0.452384,"high":0.46187,"low":0.446285,"close":0.459358},{"date":"2024-06-26","open":0.461612,"high":0.473365,"low":0.456249,"close":0.464021},{"date":"2024-06-27","open":0.468542,"high":0.471989,"low":0.46034,"close":0.46265},{"date":"2024-06-28","open":0.460011,"high":0.466055,"low":0.452693,"close":0.457376},{"date":"2024-07-01","open":0.457665,"high":0.470394,"low":0.451524,"close":0.463016},{"date":"2024-07-02","open":0.463505,"high":0.471272,"low":0.457582,"close":0.468189},{"date":"2024-07-03","open":0.466625,"high":0.472744,"low":0.462422,"close":0.471271},{"date":"2024-07-05","open":0.471565,"high":0.485467,"low":0.465069,"close":0.480879},{"date":"2024-07-08","open":0.460292,"high":0.474592,"low":0.45634,"close":0.468531},{"date":"2024-07-09","open":0.472297,"high":0.477145,"low":0.465646,"close":0.473577},{"date":"2024-07-10","open":0.475415,"high":0.491179,"low":0.472838,"close":0.481897},{"date":"2024-07-11","open":0.477415,"high":0.480887,"low":0.455988,"close":0.46103},{"date":"2024-07-12","open":0.458451,"high":0.464359,"low":0.450208,"close":0.452993},{"date":"2024-07-15","open":0.453386,"high":0.463654,"low":0.451613,"close":0.460079},{"date":"2024-07-16","open":0.46101,"high":0.463967,"low":0.448874,"close":0.451519},{"date":"2024-07-17","open":0.455596,"high":0.461568,"low":0.44628,"close":0.455525},{"date":"2024-07-18","open":0.45653,"high":0.468849,"low":0.453655,"close":0.465645},{"date":"2024-07-19","open":0.470091,"high":0.477571,"low":0.46646,"close":0.472517},{"date":"2024-07-22","open":0.474392,"high":0.479155,"low":0.462831,"close":0.466031},{"date":"2024-07-23","open":0.469174,"high":0.472467,"low":0.464428,"close":0.470154},{"date":"2024-07-24","open":0.469226,"high":0.487543,"low":0.466075,"close":0.482076},{"date":"2024-07-25","open":0.481648,"high":0.484759,"low":0.468143,"close":0.478638},{"date":"2024-07-26","open":0.476944,"high":0.477012,"low":0.458897,"close":0.468322},{"date":"2024-07-29","open":0.473945,"high":0.481604,"low":0.46741,"close":0.474186},{"date":"2024-07-30","open":0.471941,"high":0.475947,"low":0.46517,"close":0.467658},{"date":"2024-07-31","open":0.465201,"high":0.468127,"low":0.448097,"close":0.456353},{"date":"2024-08-01","open":0.455724,"high":0.47782,"low":0.452725,"close":0.474697},{"date":"2024-08-02","open":0.478943,"high":0.508838,"low":0.465823,"close":0.491916},{"date":"2024-08-05","open":0.500735,"high":0.517898,"low":0.490722,"close":0.504893},{"date":"2024-08-06","open":0.504349,"high":0.515047,"low":0.497977,"close":0.506089},{"date":"2024-08-07","open":0.498384,"high":0.510049,"low":0.485009,"close":0.501311},{"date":"2024-08-08","open":0.495882,"high":0.510408,"low":0.490257,"close":0.505038},{"date":"2024-08-09","open":0.507821,"high":0.513898,"low":0.496534,"close":0.501476},{"date":"2024-08-12","open":0.507764,"high":0.516105,"low":0.498535,"close":0.508814},{"date":"2024-08-13","open":0.504348,"high":0.513279,"low":0.490395,"close":0.498537},{"date":"2024-08-14","open":0.496854,"high":0.507638,"low":0.495581,"close":0.505745},{"date":"2024-08-15","open":0.517273,"high":0.529596,"low":0.505838,"close":0.516589},{"date":"2024-08-16","open":0.515164,"high":0.522464,"low":0.502773,"close":0.509928},{"date":"2024-08-19","open":0.507889,"high":0.512256,"low":0.493407,"close":0.509714},{"date":"2024-08-20","open":0.510381,"high":0.523166,"low":0.505971,"close":0.516455},{"date":"2024-08-21","open":0.450009,"high":0.475436,"low":0.445579,"close":0.472465},{"date":"2024-08-22","open":0.471357,"high":0.487278,"low":0.469335,"close":0.481954},{"date":"2024-08-23","open":0.479756,"high":0.483667,"low":0.469929,"close":0.477603},{"date":"2024-08-26","open":0.47643,"high":0.482433,"low":0.466943,"close":0.478477},{"date":"2024-08-27","open":0.48112,"high":0.484597,"low":0.474244,"close":0.479771},{"date":"2024-08-28","open":0.48355,"high":0.490911,"low":0.47884,"close":0.485018},{"date":"2024-08-29","open":0.486305,"high":0.501541,"low":0.484257,"close":0.49811},{"date":"2024-08-30","open":0.497365,"high":0.509035,"low":0.494453,"close":0.502734},{"date":"2024-09-03","open":0.505458,"high":0.514106,"low":0.495612,"close":0.508366},{"date":"2024-09-04","open":0.506584,"high":0.520454,"low":0.499089,"close":0.506558},{"date":"2024-09-05","open":0.504704,"high":0.514037,"low":0.497493,"close":0.506649},{"date":"2024-09-06","open":0.507222,"high":0.513004,"low":0.49762,"close":0.50661},{"date":"2024-09-09","open":0.507696,"high":0.516639,"low":0.500196,"close":0.51358},{"date":"2024-09-10","open":0.513646,"high":0.53546,"low":0.512535,"close":0.532464},{"date":"2024-09-11","open":0.532292,"high":0.545517,"low":0.524228,"close":0.535271},{"date":"2024-09-12","open":0.536071,"high":0.545051,"low":0.527722,"close":0.536648},{"date":"2024-09-13","open":0.533129,"high":0.539805,"low":0.522147,"close":0.532505},{"date":"2024-09-16","open":0.532017,"high":0.537589,"low":0.52127,"close":0.527087},{"date":"2024-09-17","open":0.521512,"high":0.531277,"low":0.509207,"close":0.517241},{"date":"2024-09-18","open":0.515706,"high":0.521063,"low":0.501666,"close":0.514518},{"date":"2024-09-19","open":0.504854,"high":0.510258,"low":0.492344,"close":0.49869},{"date":"2024-09-20","open":0.498598,"high":0.51715,"low":0.496283,"close":0.510889},{"date":"2024-09-23","open":0.510887,"high":0.526061,"low":0.507705,"close":0.51729},{"date":"2024-09-24","open":0.516228,"high":0.520322,"low":0.508395,"close":0.516519},{"date":"2024-09-25","open":0.517564,"high":0.52932,"low":0.514147,"close":0.524924},{"date":"2024-09-26","open":0.517728,"high":0.523466,"low":0.502472,"close":0.512373},{"date":"2024-09-27","open":0.510543,"high":0.518736,"low":0.505365,"close":0.514113},{"date":"2024-09-30","open":0.514821,"high":0.524835,"low":0.510777,"close":0.518093},{"date":"2024-10-01","open":0.519678,"high":0.538614,"low":0.517632,"close":0.533968},{"date":"2024-10-02","open":0.534023,"high":0.540077,"low":0.525549,"close":0.534774},{"date":"2024-10-03","open":0.535726,"high":0.546157,"low":0.532333,"close":0.537634},{"date":"2024-10-04","open":0.526922,"high":0.536016,"low":0.518945,"close":0.529435},{"date":"2024-10-07","open":0.528664,"high":0.547225,"low":0.517461,"close":0.530872},{"date":"2024-10-08","open":0.534398,"high":0.536389,"low":0.520951,"close":0.526764},{"date":"2024-10-09","open":0.526656,"high":0.535774,"low":0.516382,"close":0.520962},{"date":"2024-10-10","open":0.520378,"high":0.527311,"low":0.508511,"close":0.510419},{"date":"2024-10-11","open":0.508648,"high":0.512242,"low":0.499717,"close":0.50549},{"date":"2024-10-14","open":0.506005,"high":0.514277,"low":0.499875,"close":0.508261},{"date":"2024-10-15","open":0.508478,"high":0.51641,"low":0.498514,"close":0.508121},{"date":"2024-10-16","open":0.507343,"high":0.515368,"low":0.501399,"close":0.511236},{"date":"2024-10-17","open":0.511518,"high":0.524082,"low":0.507328,"close":0.518892},{"date":"2024-10-18","open":0.516774,"high":0.52802,"low":0.513529,"close":0.518426},{"date":"2024-10-21","open":0.520705,"high":0.543449,"low":0.517237,"close":0.535485},{"date":"2024-10-22","open":0.540589,"high":0.553179,"low":0.537863,"close":0.549769},{"date":"2024-10-23","open":0.55208,"high":0.565362,"low":0.54756,"close":0.562445},{"date":"2024-10-24","open":0.555995,"high":0.560624,"low":0.548704,"close":0.552936},{"date":"2024-10-25","open":0.549139,"high":0.551838,"low":0.538542,"close":0.545845},{"date":"2024-10-28","open":0.54209,"high":0.556538,"low":0.537684,"close":0.554253},{"date":"2024-10-29","open":0.555205,"high":0.560926,"low":0.543669,"close":0.552288},{"date":"2024-10-30","open":0.551351,"high":0.554066,"low":0.54276,"close":0.548007},{"date":"2024-10-31","open":0.545424,"high":0.556689,"low":0.53888,"close":0.546188},{"date":"2024-11-01","open":0.545184,"high":0.549797,"low":0.537083,"close":0.544882},{"date":"2024-11-04","open":0.546325,"high":0.553471,"low":0.537071,"close":0.549703},{"date":"2024-11-05","open":0.551163,"high":0.560222,"low":0.543437,"close":0.554209},{"date":"2024-11-06","open":0.561239,"high":0.589606,"low":0.540936,"close":0.566501},{"date":"2024-11-07","open":0.566441,"high":0.571748,"low":0.547915,"close":0.555629},{"date":"2024-11-08","open":0.556267,"high":0.570875,"low":0.555607,"close":0.566364},{"date":"2024-11-11","open":0.566333,"high":0.56978,"low":0.543762,"close":0.549387},{"date":"2024-11-12","open":0.545866,"high":0.556365,"low":0.538011,"close":0.546033},{"date":"2024-11-13","open":0.546559,"high":0.554378,"low":0.540039,"close":0.551648},{"date":"2024-11-14","open":0.549431,"high":0.561073,"low":0.540918,"close":0.550401},{"date":"2024-11-15","open":0.549503,"high":0.558057,"low":0.544323,"close":0.553803},{"date":"2024-11-18","open":0.554379,"high":0.555374,"low":0.532764,"close":0.537046},{"date":"2024-11-19","open":0.552049,"high":0.573274,"low":0.542293,"close":0.555128},{"date":"2024-11-20","open":0.676562,"high":0.725397,"low":0.665659,"close":0.716234},{"date":"2024-11-21","open":0.716275,"high":0.735053,"low":0.700483,"close":0.726951},{"date":"2024-11-22","open":0.734675,"high":0.749711,"low":0.707197,"close":0.723462},{"date":"2024-11-25","open":0.706645,"high":0.713277,"low":0.675157,"close":0.685666},{"date":"2024-11-26","open":0.695205,"high":0.726324,"low":0.693103,"close":0.721533},{"date":"2024-11-27","open":0.718806,"high":0.72535,"low":0.698356,"close":0.70628},{"date":"2024-11-29","open":0.706973,"high":0.711685,"low":0.691155,"close":0.699116},{"date":"2024-12-02","open":0.710013,"high":0.727223,"low":0.696644,"close":0.70869},{"date":"2024-12-03","open":0.710958,"high":0.725954,"low":0.700159,"close":0.711373},{"date":"2024-12-04","open":0.714613,"high":0.732486,"low":0.710577,"close":0.726147},{"date":"2024-12-05","open":0.729082,"high":0.743969,"low":0.722912,"close":0.737787},{"date":"2024-12-06","open":0.734923,"high":0.739846,"low":0.7179,"close":0.722864},{"date":"2024-12-09","open":0.71736,"high":0.721353,"low":0.677721,"close":0.693547},{"date":"2024-12-10","open":0.692614,"high":0.714479,"low":0.686407,"close":0.700111},{"date":"2024-12-11","open":0.701023,"high":0.711397,"low":0.686025,"close":0.698338},{"date":"2024-12-12","open":0.698037,"high":0.707883,"low":0.683297,"close":0.695469},{"date":"2024-12-13","open":0.691129,"high":0.710064,"low":0.683967,"close":0.700639},{"date":"2024-12-16","open":0.707001,"high":0.726396,"low":0.697968,"close":0.71627},{"date":"2024-12-17","open":0.723278,"high":0.735104,"low":0.714491,"close":0.725076},{"date":"2024-12-18","open":0.726068,"high":0.734247,"low":0.683322,"close":0.715761},{"date":"2024-12-19","open":0.721221,"high":0.725174,"low":0.707273,"close":0.716093},{"date":"2024-12-20","open":0.716951,"high":0.724778,"low":0.69254,"close":0.701552},{"date":"2024-12-23","open":0.699541,"high":0.708204,"low":0.673,"close":0.684885},{"date":"2024-12-24","open":0.685296,"high":0.70651,"low":0.681013,"close":0.7},{"date":"2024-12-26","open":0.698626,"high":0.701299,"low":0.673068,"close":0.680328},{"date":"2024-12-27","open":0.681788,"high":0.684074,"low":0.664016,"close":0.676458},{"date":"2024-12-30","open":0.675074,"high":0.68049,"low":0.660583,"close":0.670641},{"date":"2024-12-31","open":0.668413,"high":0.677191,"low":0.659345,"close":0.668368},{"date":"2025-01-02","open":0.662836,"high":0.668832,"low":0.644585,"close":0.656024},{"date":"2025-01-03","open":0.654732,"high":0.675546,"low":0.653046,"close":0.668532},{"date":"2025-01-06","open":0.662896,"high":0.674865,"low":0.648338,"close":0.6564},{"date":"2025-01-07","open":0.655328,"high":0.664546,"low":0.636076,"close":0.652136},{"date":"2025-01-08","open":0.655468,"high":0.674079,"low":0.652021,"close":0.664159},{"date":"2025-01-10","open":0.666643,"high":0.675912,"low":0.644755,"close":0.656687},{"date":"2025-01-13","open":0.655518,"high":0.670414,"low":0.647937,"close":0.659581},{"date":"2025-01-14","open":0.655113,"high":0.678019,"low":0.643481,"close":0.665274},{"date":"2025-01-15","open":0.650965,"high":0.682109,"low":0.646933,"close":0.678956},{"date":"2025-01-16","open":0.711951,"high":0.717011,"low":0.673694,"close":0.685178},{"date":"2025-01-17","open":0.692829,"high":0.704867,"low":0.680595,"close":0.688122},{"date":"2025-01-21","open":0.687584,"high":0.702654,"low":0.670322,"close":0.677734},{"date":"2025-01-22","open":0.683505,"high":0.694188,"low":0.674,"close":0.686676},{"date":"2025-01-23","open":0.686102,"high":0.694683,"low":0.671369,"close":0.683497},{"date":"2025-01-24","open":0.681282,"high":0.695229,"low":0.672858,"close":0.687214},{"date":"2025-01-27","open":0.695179,"high":0.708903,"low":0.665357,"close":0.683509},{"date":"2025-01-28","open":0.67993,"high":0.695825,"low":0.666736,"close":0.689707},{"date":"2025-01-29","open":0.690014,"high":0.701465,"low":0.683493,"close":0.695981},{"date":"2025-01-30","open":0.693525,"high":0.709532,"low":0.685574,"close":0.702435},{"date":"2025-01-31","open":0.706588,"high":0.720314,"low":0.695919,"close":0.711769},{"date":"2025-02-03","open":0.719052,"high":0.755527,"low":0.712219,"close":0.74195},{"date":"2025-02-04","open":0.740519,"high":0.757428,"low":0.728302,"close":0.743142},{"date":"2025-02-05","open":0.744508,"high":0.766667,"low":0.737638,"close":0.757784},{"date":"2025-02-06","open":0.753565,"high":0.768061,"low":0.743816,"close":0.763662},{"date":"2025-02-07","open":0.764776,"high":0.791388,"low":0.748963,"close":0.77008},{"date":"2025-02-10","open":0.773638,"high":0.790007,"low":0.76519,"close":0.783973},{"date":"2025-02-11","open":0.783837,"high":0.789878,"low":0.768853,"close":0.77365},{"date":"2025-02-12","open":0.790341,"high":0.819271,"low":0.78589,"close":0.812627},{"date":"2025-02-13","open":0.814983,"high":0.828727,"low":0.79983,"close":0.817001},{"date":"2025-02-14","open":0.816722,"high":0.82679,"low":0.800371,"close":0.813575},{"date":"2025-02-18","open":0.810312,"high":0.814012,"low":0.784615,"close":0.797633},{"date":"2025-02-19","open":0.798846,"high":0.80482,"low":0.778664,"close":0.795411},{"date":"2025-02-20","open":0.767045,"high":0.783412,"low":0.742835,"close":0.758683},{"date":"2025-02-21","open":0.766659,"high":0.78149,"low":0.741102,"close":0.762694},{"date":"2025-02-24","open":0.757622,"high":0.765139,"low":0.727014,"close":0.744772},{"date":"2025-02-25","open":0.747149,"high":0.777681,"low":0.737922,"close":0.766858},{"date":"2025-02-26","open":0.764955,"high":0.798463,"low":0.751192,"close":0.775556},{"date":"2025-02-27","open":0.775012,"high":0.801177,"low":0.766174,"close":0.790122},{"date":"2025-02-28","open":0.796336,"high":0.807944,"low":0.780294,"close":0.793706},{"date":"2025-03-03","open":0.782151,"high":0.829636,"low":0.762081,"close":0.808132},{"date":"2025-03-04","open":0.814979,"high":0.862437,"low":0.799019,"close":0.810739},{"date":"2025-03-05","open":0.816104,"high":0.844785,"low":0.811355,"close":0.823439},{"date":"2025-03-06","open":0.824491,"high":0.849285,"low":0.812597,"close":0.829811},{"date":"2025-03-07","open":0.827519,"high":0.838091,"low":0.787027,"close":0.797011},{"date":"2025-03-10","open":0.782631,"high":0.806778,"low":0.749027,"close":0.771366},{"date":"2025-03-11","open":0.766239,"high":0.796275,"low":0.757673,"close":0.775452},{"date":"2025-03-12","open":0.777768,"high":0.832555,"low":0.747973,"close":0.794183},{"date":"2025-03-13","open":0.788087,"high":0.821556,"low":0.77643,"close":0.808612},{"date":"2025-03-14","open":0.807374,"high":0.82515,"low":0.798442,"close":0.815186},{"date":"2025-03-17","open":0.805698,"high":0.83593,"low":0.794503,"close":0.827671},{"date":"2025-03-18","open":0.82913,"high":0.839123,"low":0.804706,"close":0.818338},{"date":"2025-03-19","open":0.826442,"high":0.83653,"low":0.809569,"close":0.822661},{"date":"2025-03-20","open":0.821935,"high":0.837952,"low":0.801725,"close":0.823512},{"date":"2025-03-21","open":0.825077,"high":0.847386,"low":0.806507,"close":0.826254},{"date":"2025-03-24","open":0.823602,"high":0.835239,"low":0.795999,"close":0.807476},{"date":"2025-03-25","open":0.802145,"high":0.834943,"low":0.778043,"close":0.804175},{"date":"2025-03-26","open":0.805503,"high":0.81509,"low":0.792819,"close":0.803186},{"date":"2025-03-27","open":0.801323,"high":0.81451,"low":0.785145,"close":0.803962},{"date":"2025-03-28","open":0.81759,"high":0.838429,"low":0.803682,"close":0.821515},{"date":"2025-03-31","open":0.83098,"high":0.877612,"low":0.806134,"close":0.841223},{"date":"2025-04-01","open":0.833873,"high":0.860717,"low":0.827446,"close":0.850618},{"date":"2025-04-02","open":0.847914,"high":0.867411,"low":0.822859,"close":0.848634},{"date":"2025-04-03","open":0.88266,"high":0.966452,"low":0.876384,"close":0.925541},{"date":"2025-04-04","open":0.932491,"high":0.964357,"low":0.853117,"close":0.869097},{"date":"2025-04-07","open":0.87915,"high":0.955789,"low":0.815553,"close":0.888218},{"date":"2025-04-08","open":0.889269,"high":0.99565,"low":0.831077,"close":0.921474},{"date":"2025-04-09","open":0.946932,"high":1.033227,"low":0.843014,"close":0.917187},{"date":"2025-04-10","open":0.927265,"high":1.023051,"low":0.918333,"close":0.977349},{"date":"2025-04-11","open":0.981279,"high":1.053255,"low":0.968266,"close":1.000216},{"date":"2025-04-14","open":0.98782,"high":1.029336,"low":0.973692,"close":1.000845},{"date":"2025-04-15","open":1.008294,"high":1.044258,"low":0.988313,"close":1.020526},{"date":"2025-04-16","open":1.032967,"high":1.053278,"low":0.978193,"close":1.00807},{"date":"2025-04-17","open":1.017732,"high":1.040341,"low":0.979474,"close":1.001181},{"date":"2025-04-21","open":1.004102,"high":1.035553,"low":0.972633,"close":0.985391},{"date":"2025-04-22","open":0.986825,"high":1.027385,"low":0.968105,"close":1.00797},{"date":"2025-04-23","open":0.981105,"high":1.05355,"low":0.964556,"close":1.030056},{"date":"2025-04-24","open":1.026111,"high":1.047236,"low":0.980117,"close":1.005561},{"date":"2025-04-25","open":1.008315,"high":1.018798,"low":0.97429,"close":0.984572},{"date":"2025-04-28","open":0.985594,"high":1.008721,"low":0.962751,"close":0.988067},{"date":"2025-04-29","open":0.988431,"high":1.009234,"low":0.9725,"close":0.991023},{"date":"2025-04-30","open":1.004502,"high":1.037674,"low":0.978761,"close":1.005688},{"date":"2025-05-01","open":0.999073,"high":1.024594,"low":0.990362,"close":1.015005},{"date":"2025-05-02","open":1.00668,"high":1.026166,"low":0.9933,"close":1.014173},{"date":"2025-05-05","open":1.021685,"high":1.064347,"low":1.017451,"close":1.056477},{"date":"2025-05-06","open":1.051544,"high":1.069455,"low":1.040385,"close":1.052322},{"date":"2025-05-07","open":1.047068,"high":1.0562,"low":1.022678,"close":1.034977},{"date":"2025-05-08","open":1.018566,"high":1.032107,"low":0.989632,"close":1.005158},{"date":"2025-05-09","open":0.99804,"high":1.011552,"low":0.984158,"close":1.00332},{"date":"2025-05-12","open":0.9677,"high":0.989296,"low":0.92835,"close":0.957163},{"date":"2025-05-13","open":0.956582,"high":0.988321,"low":0.943993,"close":0.967605},{"date":"2025-05-14","open":0.98949,"high":1.026579,"low":0.985398,"close":1.016481},{"date":"2025-05-15","open":1,"high":1.03212,"low":0.942462,"close":0.992583},{"date":"2025-05-16","open":0.983429,"high":1.018378,"low":0.968328,"close":0.996551},{"date":"2025-05-19","open":0.998863,"high":1.023217,"low":0.973283,"close":1.001327},{"date":"2025-05-20","open":1.005714,"high":1.0151,"low":0.97171,"close":0.996739},{"date":"2025-05-21","open":1.06153,"high":1.079029,"low":1.00703,"close":1.03677},{"date":"2025-05-22","open":1.047412,"high":1.053341,"low":1,"close":1.009152},{"date":"2025-05-23","open":1.02362,"high":1.036504,"low":0.998109,"close":1.021741},{"date":"2025-05-27","open":1.018208,"high":1.030776,"low":0.994337,"close":1.006083},{"date":"2025-05-28","open":1.005464,"high":1.025791,"low":0.999691,"close":1.01355},{"date":"2025-05-29","open":0.998568,"high":1.037458,"low":0.99059,"close":1.023506},{"date":"2025-05-30","open":1.031051,"high":1.060912,"low":1.019417,"close":1.050101},{"date":"2025-06-02","open":1.058131,"high":1.08527,"low":1.049112,"close":1.069117},{"date":"2025-06-03","open":1.065034,"high":1.084139,"low":1.022192,"close":1.04385},{"date":"2025-06-04","open":1.043501,"high":1.066007,"low":1.034045,"close":1.05759},{"date":"2025-06-05","open":1.053693,"high":1.069825,"low":1.027906,"close":1.047476},{"date":"2025-06-06","open":1.040732,"high":1.043515,"low":0.995994,"close":1.001541},{"date":"2025-06-09","open":0.990744,"high":1.005549,"low":0.973933,"close":1.001027},{"date":"2025-06-10","open":0.9956,"high":1.004506,"low":0.942464,"close":0.965764},{"date":"2025-06-11","open":0.964987,"high":0.995294,"low":0.943219,"close":0.976455},{"date":"2025-06-12","open":0.971736,"high":0.981758,"low":0.939089,"close":0.955081},{"date":"2025-06-13","open":0.96449,"high":1.005697,"low":0.947204,"close":0.990249},{"date":"2025-06-16","open":0.98503,"high":1.003247,"low":0.964831,"close":0.968368},{"date":"2025-06-17","open":0.971863,"high":0.999578,"low":0.966749,"close":0.991896},{"date":"2025-06-18","open":0.993174,"high":1.00696,"low":0.972909,"close":0.999685},{"date":"2025-06-20","open":0.995297,"high":1.020233,"low":0.985711,"close":1.006071},{"date":"2025-06-23","open":1.013739,"high":1.039928,"low":0.989963,"close":1.013882},{"date":"2025-06-24","open":1.004936,"high":1.026621,"low":0.990931,"close":1.004819},{"date":"2025-06-25","open":1.008308,"high":1.026774,"low":0.993252,"close":1.005791},{"date":"2025-06-26","open":0.999175,"high":1.009856,"low":0.980476,"close":0.983811},{"date":"2025-06-27","open":0.980256,"high":0.996433,"low":0.959106,"close":0.980248},{"date":"2025-06-30","open":0.976205,"high":1,"low":0.966386,"close":0.991181},{"date":"2025-07-01","open":0.992576,"high":1.008849,"low":0.924815,"close":0.94598},{"date":"2025-07-02","open":0.940934,"high":0.952187,"low":0.918172,"close":0.925652},{"date":"2025-07-03","open":0.922133,"high":0.946468,"low":0.919317,"close":0.945224},{"date":"2025-07-07","open":0.953689,"high":0.986202,"low":0.944009,"close":0.977854},{"date":"2025-07-08","open":0.97149,"high":0.985981,"low":0.941837,"close":0.951769},{"date":"2025-07-09","open":0.947712,"high":0.955697,"low":0.93274,"close":0.945133},{"date":"2025-07-10","open":0.939176,"high":0.943091,"low":0.890665,"close":0.905671},{"date":"2025-07-11","open":0.910843,"high":0.925768,"low":0.897087,"close":0.905602},{"date":"2025-07-14","open":0.90875,"high":0.928772,"low":0.898857,"close":0.913321},{"date":"2025-07-15","open":0.910476,"high":0.937274,"low":0.899905,"close":0.933275},{"date":"2025-07-16","open":0.929385,"high":0.954862,"low":0.914902,"close":0.938918},{"date":"2025-07-17","open":0.935919,"high":0.941333,"low":0.912931,"close":0.917414},{"date":"2025-07-18","open":0.914679,"high":0.934795,"low":0.905543,"close":0.918713},{"date":"2025-07-21","open":0.932915,"high":0.950433,"low":0.917422,"close":0.940615},{"date":"2025-07-22","open":0.932749,"high":0.943582,"low":0.89552,"close":0.899662},{"date":"2025-07-23","open":0.893116,"high":0.901592,"low":0.875023,"close":0.890626},{"date":"2025-07-24","open":0.891345,"high":0.919575,"low":0.879369,"close":0.912871},{"date":"2025-07-25","open":0.907081,"high":0.928673,"low":0.901981,"close":0.919095},{"date":"2025-07-28","open":0.915835,"high":0.932352,"low":0.908989,"close":0.917129},{"date":"2025-07-29","open":0.92141,"high":0.949962,"low":0.915796,"close":0.943847},{"date":"2025-07-30","open":0.941744,"high":0.966191,"low":0.926571,"close":0.94619},{"date":"2025-07-31","open":0.952027,"high":0.982762,"low":0.948163,"close":0.974925},{"date":"2025-08-01","open":0.984727,"high":1.003962,"low":0.973682,"close":0.98717},{"date":"2025-08-04","open":0.981902,"high":1.003112,"low":0.9717,"close":0.997996},{"date":"2025-08-05","open":0.996102,"high":1.006915,"low":0.960664,"close":0.96954},{"date":"2025-08-06","open":0.961245,"high":1.006895,"low":0.935126,"close":0.980738},{"date":"2025-08-07","open":0.971455,"high":0.997887,"low":0.954924,"close":0.975868},{"date":"2025-08-08","open":0.97694,"high":0.999332,"low":0.970824,"close":0.984156},{"date":"2025-08-11","open":0.985769,"high":1.006463,"low":0.967442,"close":0.999327},{"date":"2025-08-12","open":0.993804,"high":1.000576,"low":0.958728,"close":0.975155},{"date":"2025-08-13","open":0.984009,"high":1.004691,"low":0.954386,"close":0.958523},{"date":"2025-08-14","open":0.974675,"high":0.988887,"low":0.965583,"close":0.967386},{"date":"2025-08-15","open":0.983675,"high":0.988426,"low":0.953083,"close":0.970685},{"date":"2025-08-18","open":0.961538,"high":0.973182,"low":0.940601,"close":0.959505},{"date":"2025-08-19","open":0.954253,"high":0.980755,"low":0.939685,"close":0.961371},{"date":"2025-08-20","open":1.071391,"high":1.090281,"low":1.013761,"close":1.039315},{"date":"2025-08-21","open":1.009341,"high":1.034537,"low":0.984264,"close":1.009273},{"date":"2025-08-22","open":1.005022,"high":1.017358,"low":0.954806,"close":0.975715},{"date":"2025-08-25","open":0.984772,"high":1.010145,"low":0.971975,"close":0.989087},{"date":"2025-08-26","open":0.994628,"high":1.006678,"low":0.983813,"close":0.999376},{"date":"2025-08-27","open":0.995433,"high":1,"low":0.973821,"close":0.980808},{"date":"2025-08-28","open":0.974421,"high":1.002387,"low":0.968722,"close":0.992769},{"date":"2025-08-29","open":0.989701,"high":1.014216,"low":0.985394,"close":1.010419},{"date":"2025-09-02","open":1.022075,"high":1.064513,"low":1.01206,"close":1.058524},{"date":"2025-09-03","open":1.057838,"high":1.084524,"low":1.049968,"close":1.076773},{"date":"2025-09-04","open":1.077313,"high":1.098288,"low":1.068175,"close":1.088664},{"date":"2025-09-05","open":1.089459,"high":1.097674,"low":1.059606,"close":1.078781},{"date":"2025-09-08","open":1.081965,"high":1.120648,"low":1.0747,"close":1.117814},{"date":"2025-09-09","open":1.114876,"high":1.136001,"low":1.105487,"close":1.125179},{"date":"2025-09-10","open":1.123168,"high":1.137828,"low":1.098359,"close":1.106081},{"date":"2025-09-11","open":1.111368,"high":1.132063,"low":1.087046,"close":1.121613},{"date":"2025-09-12","open":1.123111,"high":1.155847,"low":1.119667,"close":1.1504},{"date":"2025-09-15","open":1.150388,"high":1.175712,"low":1.146579,"close":1.170845},{"date":"2025-09-16","open":1.167772,"high":1.176583,"low":1.148569,"close":1.152697},{"date":"2025-09-17","open":1.154608,"high":1.19574,"low":1.142275,"close":1.172495},{"date":"2025-09-18","open":1.169879,"high":1.186933,"low":1.140623,"close":1.158577},{"date":"2025-09-19","open":1.159241,"high":1.183692,"low":1.13762,"close":1.161126},{"date":"2025-09-22","open":1.16394,"high":1.195829,"low":1.157261,"close":1.187847},{"date":"2025-09-23","open":1.178617,"high":1.183904,"low":1.15305,"close":1.177714},{"date":"2025-09-24","open":1.181516,"high":1.19109,"low":1.160063,"close":1.163288},{"date":"2025-09-25","open":1.175493,"high":1.196233,"low":1.165682,"close":1.18258},{"date":"2025-09-26","open":1.184708,"high":1.191732,"low":1.156677,"close":1.174274},{"date":"2025-09-29","open":1.166252,"high":1.183255,"low":1.149161,"close":1.160419},{"date":"2025-09-30","open":1.163842,"high":1.191153,"low":1.138676,"close":1.148941},{"date":"2025-10-01","open":1.146178,"high":1.178776,"low":1.123464,"close":1.143819},{"date":"2025-10-02","open":1.140785,"high":1.158313,"low":1.106225,"close":1.136186},{"date":"2025-10-03","open":1.129844,"high":1.164703,"low":1.119841,"close":1.146467},{"date":"2025-10-06","open":1.140363,"high":1.173383,"low":1.126539,"close":1.154451},{"date":"2025-10-07","open":1.148015,"high":1.166535,"low":1.120546,"close":1.156492},{"date":"2025-10-08","open":1.14952,"high":1.153228,"low":1.122651,"close":1.138526},{"date":"2025-10-09","open":1.133421,"high":1.167344,"low":1.103088,"close":1.1422},{"date":"2025-10-10","open":1.144315,"high":1.214035,"low":1.137734,"close":1.190693},{"date":"2025-10-13","open":1.166245,"high":1.181252,"low":1.143973,"close":1.169224},{"date":"2025-10-14","open":1.202473,"high":1.249797,"low":1.150895,"close":1.205148},{"date":"2025-10-15","open":1.20233,"high":1.232257,"low":1.176664,"close":1.199318},{"date":"2025-10-16","open":1.201585,"high":1.229578,"low":1.152864,"close":1.182081},{"date":"2025-10-17","open":1.190778,"high":1.204766,"low":1.167766,"close":1.185931},{"date":"2025-10-20","open":1.184124,"high":1.18956,"low":1.156667,"close":1.169562},{"date":"2025-10-21","open":1.168154,"high":1.171572,"low":1.123004,"close":1.125212},{"date":"2025-10-22","open":1.130024,"high":1.153237,"low":1.115381,"close":1.139545},{"date":"2025-10-23","open":1.141171,"high":1.157164,"low":1.113122,"close":1.133793},{"date":"2025-10-24","open":1.128716,"high":1.141078,"low":1.103546,"close":1.126353},{"date":"2025-10-27","open":1.11643,"high":1.120169,"low":1.063732,"close":1.068528},{"date":"2025-10-28","open":1.067063,"high":1.080178,"low":1.035782,"close":1.062403},{"date":"2025-10-29","open":1.066204,"high":1.10252,"low":1.051921,"close":1.08861},{"date":"2025-10-30","open":1.095274,"high":1.115584,"low":1.07746,"close":1.100194},{"date":"2025-10-31","open":1.098865,"high":1.115725,"low":1.076741,"close":1.091242},{"date":"2025-11-03","open":1.088651,"high":1.119912,"low":1.083531,"close":1.11088},{"date":"2025-11-04","open":1.12379,"high":1.143398,"low":1.111403,"close":1.136586},{"date":"2025-11-05","open":1.132584,"high":1.153449,"low":1.081385,"close":1.103655},{"date":"2025-11-06","open":1.104042,"high":1.152012,"low":1.078956,"close":1.14055},{"date":"2025-11-07","open":1.145597,"high":1.15502,"low":1.110832,"close":1.124397},{"date":"2025-11-10","open":1.112503,"high":1.141793,"low":1.087445,"close":1.128844},{"date":"2025-11-11","open":1.12169,"high":1.140752,"low":1.110605,"close":1.129504},{"date":"2025-11-12","open":1.126185,"high":1.137087,"low":1.108639,"close":1.125449},{"date":"2025-11-13","open":1.128308,"high":1.149541,"low":1.10149,"close":1.131538},{"date":"2025-11-14","open":1.113457,"high":1.146292,"low":1.085282,"close":1.139933},{"date":"2025-11-17","open":1.145889,"high":1.17103,"low":1.131177,"close":1.16354},{"date":"2025-11-18","open":1.172359,"high":1.179411,"low":1.126194,"close":1.145261},{"date":"2025-11-19","open":1.175422,"high":1.19238,"low":1.112252,"close":1.168796},{"date":"2025-11-20","open":1.20636,"high":1.293265,"low":1.18118,"close":1.279995},{"date":"2025-11-21","open":1.278778,"high":1.283832,"low":1.176894,"close":1.202009},{"date":"2025-11-24","open":1.202328,"high":1.257336,"low":1.179359,"close":1.230897},{"date":"2025-11-25","open":1.230851,"high":1.267792,"low":1.203163,"close":1.235851},{"date":"2025-11-26","open":1.236733,"high":1.265327,"low":1.187742,"close":1.214922},{"date":"2025-11-28","open":1.210678,"high":1.231779,"low":1.188659,"close":1.219488},{"date":"2025-12-01","open":1.222456,"high":1.239849,"low":1.185265,"close":1.220775},{"date":"2025-12-02","open":1.214932,"high":1.260631,"low":1.20752,"close":1.242511},{"date":"2025-12-03","open":1.240763,"high":1.268102,"low":1.207836,"close":1.258359},{"date":"2025-12-04","open":1.246243,"high":1.274149,"low":1.227332,"close":1.253849},{"date":"2025-12-05","open":1.253195,"high":1.279802,"low":1.237242,"close":1.248617},{"date":"2025-12-08","open":1.237123,"high":1.265017,"low":1.198378,"close":1.220288},{"date":"2025-12-09","open":1.231759,"high":1.253602,"low":1.202596,"close":1.229011},{"date":"2025-12-10","open":1.228827,"high":1.250592,"low":1.184382,"close":1.196153},{"date":"2025-12-11","open":1.193712,"high":1.222515,"low":1.161247,"close":1.191296},{"date":"2025-12-12","open":1.185193,"high":1.215065,"low":1.171283,"close":1.201978},{"date":"2025-12-15","open":1.198544,"high":1.2195,"low":1.180843,"close":1.197109},{"date":"2025-12-16","open":1.190929,"high":1.204328,"low":1.166768,"close":1.181734},{"date":"2025-12-17","open":1.187629,"high":1.223226,"low":1.166802,"close":1.173022},{"date":"2025-12-18","open":1.16643,"high":1.181818,"low":1.123738,"close":1.159313},{"date":"2025-12-19","open":1.164206,"high":1.193993,"low":1.141579,"close":1.16682},{"date":"2025-12-22","open":1.163961,"high":1.206162,"low":1.141143,"close":1.182773},{"date":"2025-12-23","open":1.175748,"high":1.198144,"low":1.160621,"close":1.176034},{"date":"2025-12-24","open":1.172181,"high":1.186133,"low":1.14441,"close":1.156221},{"date":"2025-12-26","open":1.156761,"high":1.15983,"low":1.08085,"close":1.122451},{"date":"2025-12-29","open":1.121959,"high":1.154232,"low":1.113029,"close":1.147095},{"date":"2025-12-30","open":1.143134,"high":1.161034,"low":1.141341,"close":1.148722},{"date":"2025-12-31","open":1.147007,"high":1.154835,"low":1.130841,"close":1.139744},{"date":"2026-01-02","open":1.138086,"high":1.161945,"low":1.100198,"close":1.121878},{"date":"2026-01-05","open":1.123705,"high":1.138438,"low":1.086093,"close":1.103918},{"date":"2026-01-06","open":1.100881,"high":1.129934,"low":1.068097,"close":1.096261},{"date":"2026-01-07","open":1.094823,"high":1.119426,"low":1.071087,"close":1.087296},{"date":"2026-01-08","open":1.079123,"high":1.105084,"low":1.01077,"close":1.063388},{"date":"2026-01-09","open":1.062766,"high":1.1087,"low":1.046226,"close":1.085387},{"date":"2026-01-12","open":1.1129,"high":1.151997,"low":1.089471,"close":1.111457},{"date":"2026-01-13","open":1.086544,"high":1.116247,"low":1.070759,"close":1.107981},{"date":"2026-01-14","open":1.107028,"high":1.120725,"low":1.075832,"close":1.093061},{"date":"2026-01-15","open":1.090034,"high":1.115037,"low":1.061416,"close":1.072618},{"date":"2026-01-16","open":1.070642,"high":1.094573,"low":1.046085,"close":1.075665},{"date":"2026-01-20","open":1.0988,"high":1.132086,"low":1.062805,"close":1.085696},{"date":"2026-01-21","open":1.087193,"high":1.148727,"low":1.066213,"close":1.125613},{"date":"2026-01-22","open":1.119253,"high":1.140458,"low":1.101489,"close":1.106801},{"date":"2026-01-23","open":1.111038,"high":1.117908,"low":1.081326,"close":1.089084},{"date":"2026-01-26","open":1.09053,"high":1.14709,"low":1.082035,"close":1.131589},{"date":"2026-01-27","open":1.126018,"high":1.139936,"low":1.101698,"close":1.123343},{"date":"2026-01-28","open":1.121538,"high":1.164354,"low":1.11221,"close":1.145764},{"date":"2026-01-29","open":1.137096,"high":1.161271,"low":1.123947,"close":1.141676},{"date":"2026-01-30","open":1.136814,"high":1.166569,"low":1.105109,"close":1.12961},{"date":"2026-02-02","open":1.138854,"high":1.197917,"low":1.083159,"close":1.132658},{"date":"2026-02-03","open":1.125216,"high":1.169541,"low":1.094635,"close":1.147439},{"date":"2026-02-04","open":1.138427,"high":1.152668,"low":1.106285,"close":1.121528},{"date":"2026-02-05","open":1.12661,"high":1.174551,"low":1.102727,"close":1.145151},{"date":"2026-02-06","open":1.140898,"high":1.180425,"low":1.096961,"close":1.135266},{"date":"2026-02-09","open":1.140106,"high":1.158797,"low":1.102324,"close":1.116863},{"date":"2026-02-10","open":1.116364,"high":1.143084,"low":1.078689,"close":1.118961},{"date":"2026-02-11","open":1.121835,"high":1.155195,"low":1.103241,"close":1.123549},{"date":"2026-02-12","open":1.125239,"high":1.202306,"low":1.111197,"close":1.185908},{"date":"2026-02-13","open":1.170091,"high":1.195614,"low":1.134309,"close":1.156617},{"date":"2026-02-17","open":1.138666,"high":1.179525,"low":1.082615,"close":1.105629},{"date":"2026-02-18","open":1.106955,"high":1.12305,"low":1.076521,"close":1.094761},{"date":"2026-02-19","open":1.115451,"high":1.135055,"low":1.070015,"close":1.07963},{"date":"2026-02-20","open":1.06706,"high":1.078899,"low":1.017398,"close":1.053989},{"date":"2026-02-23","open":1.064094,"high":1.124014,"low":1.053461,"close":1.110023},{"date":"2026-02-24","open":1.110229,"high":1.129101,"low":1.080723,"close":1.097213},{"date":"2026-02-25","open":1.093823,"high":1.111596,"low":1.076751,"close":1.079955},{"date":"2026-02-26","open":1.072353,"high":1.117322,"low":1.044145,"close":1.083892},{"date":"2026-02-27","open":1.110796,"high":1.157412,"low":1.098964,"close":1.12444},{"date":"2026-03-02","open":1.139664,"high":1.157303,"low":1.110771,"close":1.123089},{"date":"2026-03-03","open":1.090596,"high":1.116261,"low":1.026464,"close":1.058858},{"date":"2026-03-04","open":1.025411,"high":1.069063,"low":1.001905,"close":1.064374},{"date":"2026-03-05","open":1.04684,"high":1.064273,"low":1.00637,"close":1.02451},{"date":"2026-03-06","open":1.027943,"high":1.061453,"low":1.006871,"close":1.024919},{"date":"2026-03-09","open":1.04239,"high":1.07568,"low":1.019474,"close":1.034959},{"date":"2026-03-10","open":1.039501,"high":1.063507,"low":1.007185,"close":1.036276},{"date":"2026-03-11","open":1.041386,"high":1.058987,"low":1.014762,"close":1.039653},{"date":"2026-03-12","open":1.041472,"high":1.088549,"low":1.037062,"close":1.082765},{"date":"2026-03-13","open":1.077234,"high":1.096314,"low":1.060056,"close":1.078234},{"date":"2026-03-16","open":1.074237,"high":1.094655,"low":1.053862,"close":1.076378},{"date":"2026-03-17","open":1.077781,"high":1.094955,"low":1.054027,"close":1.071257},{"date":"2026-03-18","open":1.067027,"high":1.085548,"low":1.037999,"close":1.060235},{"date":"2026-03-19","open":1.067504,"high":1.082261,"low":1.027393,"close":1.057832},{"date":"2026-03-20","open":1.058158,"high":1.076404,"low":1.023857,"close":1.050856},{"date":"2026-03-23","open":1.051034,"high":1.062451,"low":1.021976,"close":1.050378},{"date":"2026-03-24","open":1.059831,"high":1.098221,"low":1.038259,"close":1.052881},{"date":"2026-03-25","open":1.045191,"high":1.076729,"low":1.035104,"close":1.057489},{"date":"2026-03-26","open":1.066707,"high":1.070101,"low":1.029066,"close":1.044274},{"date":"2026-03-27","open":1.042101,"high":1.066695,"low":1.002964,"close":1.025451},{"date":"2026-03-30","open":1.029887,"high":1.062065,"low":1.013498,"close":1.039737},{"date":"2026-03-31","open":1.029441,"high":1.052366,"low":1.012362,"close":1.025413},{"date":"2026-04-01","open":1.021874,"high":1.04003,"low":1.008023,"close":1.035616},{"date":"2026-04-02","open":1.040316,"high":1.056651,"low":1.021727,"close":1.044334},{"date":"2026-04-06","open":1.044066,"high":1.054388,"low":1.023846,"close":1.037476},{"date":"2026-04-07","open":1.031807,"high":1.06534,"low":0.990888,"close":1.024849},{"date":"2026-04-08","open":1.014183,"high":1.060833,"low":0.983783,"close":1.033626},{"date":"2026-04-09","open":1.039506,"high":1.067407,"low":1.020931,"close":1.041119},{"date":"2026-04-10","open":1.035226,"high":1.062814,"low":1.014141,"close":1.040036},{"date":"2026-04-13","open":1.048659,"high":1.076176,"low":1.023619,"close":1.056753},{"date":"2026-04-14","open":1.045416,"high":1.071643,"low":1.024494,"close":1.046181},{"date":"2026-04-15","open":1.040925,"high":1.052866,"low":0.999027,"close":1.015382},{"date":"2026-04-16","open":1.00721,"high":1.035606,"low":0.999194,"close":1.007344},{"date":"2026-04-17","open":1.003787,"high":1.034799,"low":0.963452,"close":0.99734},{"date":"2026-04-20","open":1.000156,"high":1.020493,"low":0.977955,"close":0.982639},{"date":"2026-04-21","open":0.980667,"high":1.00054,"low":0.957776,"close":0.981075},{"date":"2026-04-22","open":0.981058,"high":1.003307,"low":0.972304,"close":0.995253},{"date":"2026-04-23","open":1.00023,"high":1.023331,"low":0.992319,"close":1.014289},{"date":"2026-04-24","open":1.014845,"high":1.031382,"low":0.994385,"close":1.005106},{"date":"2026-04-27","open":1.000849,"high":1.018357,"low":0.974304,"close":0.98358},{"date":"2026-04-28","open":0.990959,"high":1.022052,"low":0.967786,"close":1.003618},{"date":"2026-04-29","open":1.000711,"high":1.021942,"low":0.983365,"close":1.001095},{"date":"2026-04-30","open":0.996342,"high":1.03704,"low":0.985823,"close":1.016802},{"date":"2026-05-01","open":1.016255,"high":1.035481,"low":0.997487,"close":1.021026},{"date":"2026-05-04","open":1.015338,"high":1.035201,"low":0.988415,"close":1.020116},{"date":"2026-05-05","open":1.017939,"high":1.033906,"low":1.004239,"close":1.015608},{"date":"2026-05-06","open":1.01058,"high":1.015722,"low":0.981437,"close":0.999155},{"date":"2026-05-07","open":1.005107,"high":1.056378,"low":0.991294,"close":1.034318},{"date":"2026-05-08","open":1.01924,"high":1.061299,"low":1.018613,"close":1.041357},{"date":"2026-05-11","open":1.036878,"high":1.109884,"low":1.00549,"close":1.077254},{"date":"2026-05-12","open":1.05843,"high":1.092121,"low":1.040489,"close":1.070197},{"date":"2026-05-13","open":1.070074,"high":1.112576,"low":1.058877,"close":1.082236},{"date":"2026-05-14","open":1.080092,"high":1.094732,"low":1.05754,"close":1.076211},{"date":"2026-05-15","open":1.083036,"high":1.111618,"low":1.0592,"close":1.081537},{"date":"2026-05-18","open":1.079626,"high":1.111509,"low":1.061352,"close":1.080551},{"date":"2026-05-19","open":1.08275,"high":1.123992,"low":1.035846,"close":1.0547},{"date":"2026-05-20","open":1.105648,"high":1.14182,"low":1.058475,"close":1.069648},{"date":"2026-05-21","open":1.029628,"high":1.067821,"low":0.951549,"close":0.961871},{"date":"2026-05-22","open":0.951761,"high":0.974742,"low":0.92913,"close":0.957564},{"date":"2026-05-26","open":0.95392,"high":0.975816,"low":0.929602,"close":0.945308},{"date":"2026-05-27","open":0.931879,"high":0.944409,"low":0.899695,"close":0.923712},{"date":"2026-05-28","open":0.916769,"high":0.932838,"low":0.901152,"close":0.924213},{"date":"2026-05-29","open":0.927007,"high":0.950587,"low":0.897013,"close":0.910915},{"date":"2026-06-01","open":0.9071,"high":0.954018,"low":0.896149,"close":0.92636},{"date":"2026-06-02","open":0.924044,"high":0.931312,"low":0.902056,"close":0.917844},{"date":"2026-06-03","open":0.918541,"high":0.957391,"low":0.901876,"close":0.936619},{"date":"2026-06-04","open":0.947452,"high":0.968586,"low":0.924781,"close":0.950666},{"date":"2026-06-05","open":0.954435,"high":0.99261,"low":0.951805,"close":0.969895},{"date":"2026-06-08","open":0.969024,"high":0.995115,"low":0.951671,"close":0.966605},{"date":"2026-06-09","open":0.969555,"high":0.971931,"low":0.925345,"close":0.938946},{"date":"2026-06-10","open":0.937799,"high":0.963707,"low":0.91463,"close":0.942257},{"date":"2026-06-11","open":0.934434,"high":0.951288,"low":0.898466,"close":0.908474},{"date":"2026-06-12","open":0.903634,"high":0.911278,"low":0.877993,"close":0.895068},{"date":"2026-06-15","open":0.880441,"high":0.913047,"low":0.860086,"close":0.907261},{"date":"2026-06-16","open":0.909664,"high":0.936186,"low":0.890308,"close":0.907271},{"date":"2026-06-17","open":0.902014,"high":0.947909,"low":0.878591,"close":0.924263},{"date":"2026-06-18","open":0.916279,"high":0.918806,"low":0.886191,"close":0.896283},{"date":"2026-06-22","open":0.889294,"high":0.915063,"low":0.872631,"close":0.903261},{"date":"2026-06-23","open":0.907513,"high":0.9164,"low":0.862417,"close":0.890463},{"date":"2026-06-24","open":0.881126,"high":0.893109,"low":0.841982,"close":0.842836},{"date":"2026-06-25","open":0.8346,"high":0.852664,"low":0.80787,"close":0.829548},{"date":"2026-06-26","open":0.835042,"high":0.846049,"low":0.812668,"close":0.824062},{"date":"2026-06-29","open":0.83701,"high":0.873075,"low":0.818286,"close":0.855735},{"date":"2026-06-30","open":0.852941,"high":0.883791,"low":0.843643,"close":0.867162},{"date":"2026-07-01","open":0.848459,"high":0.875455,"low":0.819453,"close":0.835214},{"date":"2026-07-02","open":0.83624,"high":0.867804,"low":0.825219,"close":0.85892},{"date":"2026-07-06","open":0.856989,"high":0.901123,"low":0.841372,"close":0.877478},{"date":"2026-07-07","open":0.885414,"high":0.898441,"low":0.870279,"close":0.874481},{"date":"2026-07-08","open":0.870385,"high":0.887313,"low":0.837277,"close":0.854101},{"date":"2026-07-09","open":0.844583,"high":0.859058,"low":0.823189,"close":0.848341},{"date":"2026-07-10","open":0.840087,"high":0.858862,"low":0.822712,"close":0.84283},{"date":"2026-07-13","open":0.839406,"high":0.860377,"low":0.832554,"close":0.851673},{"date":"2026-07-14","open":0.848735,"high":0.870624,"low":0.832478,"close":0.848507},{"date":"2026-07-15","open":0.84345,"high":0.858757,"low":0.801187,"close":0.813725},{"date":"2026-07-16","open":0.812571,"high":0.829911,"low":0.801185,"close":0.819842},{"date":"2026-07-17","open":0.830977,"high":0.853683,"low":0.786704,"close":0.818338},{"date":"2026-07-20","open":0.806454,"high":0.824207,"low":0.783046,"close":0.803783},{"date":"2026-07-21","open":0.802346,"high":0.812028,"low":0.786614,"close":0.797155},{"date":"2026-07-22","open":0.78674,"high":0.801866,"low":0.778295,"close":0.792706},{"date":"2026-07-23","open":0.79584,"high":0.819012,"low":0.787595,"close":0.806068},{"date":"2026-07-24","open":0.803806,"high":0.816509,"low":0.785128,"close":0.800336},{"date":"2026-07-27","open":0.795484,"high":0.818552,"low":0.779859,"close":0.796209},{"date":"2026-07-28","open":0.803044,"high":0.821219,"low":0.773672,"close":0.784327},{"date":"2026-07-29","open":0.786811,"high":0.80671,"low":0.76098,"close":0.782865},{"date":"2026-07-30","open":0.774532,"high":0.790033,"low":0.760135,"close":0.768805},{"date":"2026-07-31","open":0.762049,"high":0.793407,"low":0.757131,"close":0.769603},{"date":"2026-08-03","open":0.766676,"high":0.767964,"low":0.734057,"close":0.741279},{"date":"2026-08-04","open":0.739703,"high":0.762477,"low":0.724264,"close":0.753156},{"date":"2026-08-05","open":0.756475,"high":0.770268,"low":0.747633,"close":0.760596},{"date":"2026-08-06","open":0.7625,"high":0.782995,"low":0.741552,"close":0.761966},{"date":"2026-08-07","open":0.75724,"high":0.771753,"low":0.73765,"close":0.747161},{"date":"2026-08-10","open":0.744804,"high":0.761384,"low":0.722411,"close":0.741087},{"date":"2026-08-11","open":0.744439,"high":0.75329,"low":0.72432,"close":0.743713},{"date":"2026-08-12","open":0.742991,"high":0.77202,"low":0.728476,"close":0.753312},{"date":"2026-08-13","open":0.749484,"high":0.753417,"low":0.733751,"close":0.744132},{"date":"2026-08-14","open":0.742887,"high":0.754845,"low":0.733321,"close":0.746181},{"date":"2026-08-17","open":0.745064,"high":0.763388,"low":0.737012,"close":0.757102},{"date":"2026-08-18","open":0.758247,"high":0.766913,"low":0.742124,"close":0.755509},{"date":"2026-08-19","open":0.779364,"high":0.79933,"low":0.703729,"close":0.718868},{"date":"2026-08-20","open":0.67758,"high":0.692557,"low":0.637711,"close":0.656177},{"date":"2026-08-21","open":0.643797,"high":0.650814,"low":0.617295,"close":0.626813},{"date":"2026-08-24","open":0.627123,"high":0.643254,"low":0.609078,"close":0.626817},{"date":"2026-08-25","open":0.636407,"high":0.658002,"low":0.626087,"close":0.644644},{"date":"2026-08-26","open":0.644611,"high":0.657555,"low":0.631362,"close":0.636064}]}