{"updatedAt":"2026-08-26T23:23:39.577238+00:00","series":[{"date":"1962-01-03","open":0.478788,"high":0.489297,"low":0.478788,"close":0.486322},{"date":"1962-01-04","open":0.486322,"high":0.493865,"low":0.486322,"close":0.493865},{"date":"1962-01-05","open":0.493865,"high":0.506289,"low":0.480122,"close":0.493711},{"date":"1962-01-08","open":0.493711,"high":0.503185,"low":0.485893,"close":0.496835},{"date":"1962-01-09","open":0.496835,"high":0.504792,"low":0.485981,"close":0.485981},{"date":"1962-01-10","open":0.485981,"high":0.493671,"low":0.482866,"close":0.482866},{"date":"1962-01-11","open":0.482866,"high":0.492163,"low":0.469697,"close":0.477204},{"date":"1962-01-12","open":0.477204,"high":0.489231,"low":0.475758,"close":0.484756},{"date":"1962-01-15","open":0.484756,"high":0.49226,"low":0.480243,"close":0.49226},{"date":"1962-01-16","open":0.49226,"high":0.496875,"low":0.486154,"close":0.487654},{"date":"1962-01-17","open":0.487654,"high":0.495327,"low":0.477064,"close":0.489097},{"date":"1962-01-18","open":0.489097,"high":0.495298,"low":0.481595,"close":0.484663},{"date":"1962-01-19","open":0.484663,"high":0.493789,"low":0.48318,"close":0.490741},{"date":"1962-01-22","open":0.490741,"high":0.49226,"low":0.48773,"close":0.48773},{"date":"1962-01-23","open":0.48773,"high":0.49226,"low":0.484663,"close":0.487654},{"date":"1962-01-24","open":0.487654,"high":0.493789,"low":0.484568,"close":0.490683},{"date":"1962-01-25","open":0.490683,"high":0.493789,"low":0.48318,"close":0.49226},{"date":"1962-01-26","open":0.49226,"high":0.49226,"low":0.48318,"close":0.489231},{"date":"1962-01-29","open":0.489231,"high":0.504673,"low":0.486239,"close":0.501548},{"date":"1962-01-30","open":0.501548,"high":0.504644,"low":0.495413,"close":0.503086},{"date":"1962-01-31","open":0.503086,"high":0.520376,"low":0.498471,"close":0.515528},{"date":"1962-02-01","open":0.515528,"high":0.524845,"low":0.50303,"close":0.512121},{"date":"1962-02-02","open":0.512121,"high":0.52439,"low":0.486957,"close":0.498551},{"date":"1962-02-05","open":0.498551,"high":0.517751,"low":0.498551,"close":0.513274},{"date":"1962-02-06","open":0.513274,"high":0.522523,"low":0.504425,"close":0.508929},{"date":"1962-02-07","open":0.508929,"high":0.508929,"low":0.48415,"close":0.498542},{"date":"1962-02-08","open":0.498542,"high":0.501458,"low":0.49422,"close":0.497093},{"date":"1962-02-09","open":0.497093,"high":0.497093,"low":0.485632,"close":0.487032},{"date":"1962-02-12","open":0.487032,"high":0.489914,"low":0.478754,"close":0.48433},{"date":"1962-02-13","open":0.48433,"high":0.489914,"low":0.472934,"close":0.48},{"date":"1962-02-14","open":0.48,"high":0.491329,"low":0.477143,"close":0.485714},{"date":"1962-02-15","open":0.485714,"high":0.489971,"low":0.481586,"close":0.487179},{"date":"1962-02-16","open":0.487179,"high":0.491429,"low":0.478873,"close":0.483051},{"date":"1962-02-19","open":0.483051,"high":0.49435,"low":0.477654,"close":0.490141},{"date":"1962-02-20","open":0.490141,"high":0.495751,"low":0.485955,"close":0.492958},{"date":"1962-02-21","open":0.492958,"high":0.498575,"low":0.484507,"close":0.488636},{"date":"1962-02-23","open":0.488636,"high":0.491429,"low":0.485795,"close":0.491429},{"date":"1962-02-26","open":0.491429,"high":0.497126,"low":0.485795,"close":0.491379},{"date":"1962-02-27","open":0.491379,"high":0.50289,"low":0.487179,"close":0.492877},{"date":"1962-02-28","open":0.492877,"high":0.505747,"low":0.491477,"close":0.497126},{"date":"1962-03-01","open":0.497126,"high":0.511696,"low":0.491429,"close":0.497143},{"date":"1962-03-02","open":0.497143,"high":0.501433,"low":0.494286,"close":0.494286},{"date":"1962-03-05","open":0.494286,"high":0.501449,"low":0.491429,"close":0.491429},{"date":"1962-03-06","open":0.491429,"high":0.49711,"low":0.488571,"close":0.492795},{"date":"1962-03-07","open":0.492795,"high":0.49711,"low":0.48433,"close":0.49422},{"date":"1962-03-08","open":0.49422,"high":0.495652,"low":0.479885,"close":0.486957},{"date":"1962-03-09","open":0.486957,"high":0.494186,"low":0.481375,"close":0.489855},{"date":"1962-03-12","open":0.489855,"high":0.489855,"low":0.479885,"close":0.482759},{"date":"1962-03-13","open":0.482759,"high":0.487032,"low":0.48,"close":0.48415},{"date":"1962-03-14","open":0.48415,"high":0.489914,"low":0.48,"close":0.489914},{"date":"1962-03-15","open":0.489914,"high":0.498559,"low":0.48433,"close":0.491429},{"date":"1962-03-16","open":0.491429,"high":0.492837,"low":0.482955,"close":0.485795},{"date":"1962-03-19","open":0.485795,"high":0.491429,"low":0.481586,"close":0.487252},{"date":"1962-03-20","open":0.487252,"high":0.488636,"low":0.476056,"close":0.480226},{"date":"1962-03-21","open":0.480226,"high":0.48433,"low":0.477401,"close":0.481586},{"date":"1962-03-22","open":0.481586,"high":0.491329,"low":0.478754,"close":0.482857},{"date":"1962-03-23","open":0.482857,"high":0.485714,"low":0.474719,"close":0.481586},{"date":"1962-03-26","open":0.481586,"high":0.491329,"low":0.478754,"close":0.491329},{"date":"1962-03-27","open":0.491329,"high":0.497076,"low":0.487032,"close":0.489914},{"date":"1962-03-28","open":0.489914,"high":0.492795,"low":0.485714,"close":0.488571},{"date":"1962-03-29","open":0.488571,"high":0.492837,"low":0.487179,"close":0.489971},{"date":"1962-03-30","open":0.489971,"high":0.489971,"low":0.482955,"close":0.488571},{"date":"1962-04-02","open":0.488571,"high":0.492795,"low":0.482955,"close":0.492795},{"date":"1962-04-03","open":0.492795,"high":0.497093,"low":0.477143,"close":0.486957},{"date":"1962-04-04","open":0.486957,"high":0.491228,"low":0.475504,"close":0.481159},{"date":"1962-04-05","open":0.481159,"high":0.489736,"low":0.475362,"close":0.484058},{"date":"1962-04-06","open":0.484058,"high":0.486957,"low":0.474286,"close":0.474286},{"date":"1962-04-09","open":0.474286,"high":0.485465,"low":0.465714,"close":0.467049},{"date":"1962-04-10","open":0.467049,"high":0.479769,"low":0.464387,"close":0.474286},{"date":"1962-04-11","open":0.474286,"high":0.485632,"low":0.470255,"close":0.477011},{"date":"1962-04-12","open":0.477011,"high":0.479769,"low":0.469914,"close":0.472622},{"date":"1962-04-13","open":0.472622,"high":0.482558,"low":0.472622,"close":0.478386},{"date":"1962-04-16","open":0.478386,"high":0.482558,"low":0.472622,"close":0.481159},{"date":"1962-04-17","open":0.481159,"high":0.488372,"low":0.466102,"close":0.474576},{"date":"1962-04-18","open":0.474576,"high":0.484419,"low":0.470588,"close":0.483051},{"date":"1962-04-19","open":0.483051,"high":0.490085,"low":0.480337,"close":0.485955},{"date":"1962-04-23","open":0.485955,"high":0.487324,"low":0.480447,"close":0.485955},{"date":"1962-04-24","open":0.485955,"high":0.490141,"low":0.48324,"close":0.48324},{"date":"1962-04-25","open":0.48324,"high":0.492958,"low":0.48324,"close":0.488827},{"date":"1962-04-26","open":0.488827,"high":0.497159,"low":0.480447,"close":0.488636},{"date":"1962-04-27","open":0.488636,"high":0.497126,"low":0.481586,"close":0.487179},{"date":"1962-04-30","open":0.487179,"high":0.492795,"low":0.473088,"close":0.481268},{"date":"1962-05-01","open":0.481268,"high":0.489914,"low":0.471591,"close":0.485714},{"date":"1962-05-02","open":0.485714,"high":0.488571,"low":0.477528,"close":0.484419},{"date":"1962-05-03","open":0.484419,"high":0.490085,"low":0.476323,"close":0.480447},{"date":"1962-05-04","open":0.480447,"high":0.483146,"low":0.476323,"close":0.479109},{"date":"1962-05-07","open":0.479109,"high":0.483146,"low":0.476323,"close":0.478992},{"date":"1962-05-08","open":0.478992,"high":0.488701,"low":0.477654,"close":0.48169},{"date":"1962-05-09","open":0.48169,"high":0.484419,"low":0.47191,"close":0.476056},{"date":"1962-05-10","open":0.476056,"high":0.498525,"low":0.467606,"close":0.481268},{"date":"1962-05-11","open":0.481268,"high":0.48688,"low":0.468571,"close":0.476744},{"date":"1962-05-14","open":0.476744,"high":0.488095,"low":0.455331,"close":0.471098},{"date":"1962-05-15","open":0.471098,"high":0.488439,"low":0.461756,"close":0.48415},{"date":"1962-05-16","open":0.48415,"high":0.489914,"low":0.474432,"close":0.482759},{"date":"1962-05-17","open":0.482759,"high":0.486957,"low":0.46875,"close":0.475645},{"date":"1962-05-18","open":0.475645,"high":0.481268,"low":0.470085,"close":0.47851},{"date":"1962-05-21","open":0.47851,"high":0.47851,"low":0.467236,"close":0.472934},{"date":"1962-05-22","open":0.472934,"high":0.482558,"low":0.464387,"close":0.475362},{"date":"1962-05-23","open":0.475362,"high":0.483776,"low":0.469565,"close":0.473684},{"date":"1962-05-24","open":0.473684,"high":0.480826,"low":0.473684,"close":0.480826},{"date":"1962-05-25","open":0.480826,"high":0.498471,"low":0.461988,"close":0.486239},{"date":"1962-05-28","open":0.486239,"high":0.528239,"low":0.434251,"close":0.469055},{"date":"1962-05-29","open":0.469055,"high":0.533557,"low":0.434251,"close":0.486239},{"date":"1962-05-31","open":0.486239,"high":0.507788,"low":0.470414,"close":0.503086},{"date":"1962-06-01","open":0.503086,"high":0.506211,"low":0.483283,"close":0.486322},{"date":"1962-06-04","open":0.486322,"high":0.5,"low":0.469697,"close":0.484375},{"date":"1962-06-05","open":0.484375,"high":0.5,"low":0.470948,"close":0.495327},{"date":"1962-06-06","open":0.495327,"high":0.50625,"low":0.478916,"close":0.496914},{"date":"1962-06-07","open":0.496914,"high":0.503106,"low":0.495385,"close":0.5},{"date":"1962-06-08","open":0.5,"high":0.511041,"low":0.496914,"close":0.503125},{"date":"1962-06-11","open":0.503125,"high":0.507886,"low":0.495327,"close":0.5},{"date":"1962-06-12","open":0.5,"high":0.506369,"low":0.482866,"close":0.493631},{"date":"1962-06-13","open":0.493631,"high":0.50974,"low":0.493631,"close":0.503247},{"date":"1962-06-14","open":0.503247,"high":0.516447,"low":0.495146,"close":0.503268},{"date":"1962-06-15","open":0.503268,"high":0.516556,"low":0.485714,"close":0.498403},{"date":"1962-06-18","open":0.498403,"high":0.511401,"low":0.481366,"close":0.487578},{"date":"1962-06-19","open":0.487578,"high":0.496835,"low":0.484472,"close":0.490566},{"date":"1962-06-20","open":0.490566,"high":0.496815,"low":0.485893,"close":0.487421},{"date":"1962-06-21","open":0.487421,"high":0.498403,"low":0.482759,"close":0.492013},{"date":"1962-06-22","open":0.492013,"high":0.501629,"low":0.484076,"close":0.495114},{"date":"1962-06-25","open":0.495114,"high":0.5,"low":0.480645,"close":0.490323},{"date":"1962-06-26","open":0.490323,"high":0.503247,"low":0.482428,"close":0.485531},{"date":"1962-06-27","open":0.485531,"high":0.496753,"low":0.483974,"close":0.491961},{"date":"1962-06-28","open":0.491961,"high":0.501608,"low":0.48265,"close":0.492114},{"date":"1962-06-29","open":0.492114,"high":0.498413,"low":0.482866,"close":0.490566},{"date":"1962-07-02","open":0.490566,"high":0.493711,"low":0.474006,"close":0.480122},{"date":"1962-07-03","open":0.480122,"high":0.483077,"low":0.474006,"close":0.477064},{"date":"1962-07-05","open":0.477064,"high":0.486154,"low":0.474164,"close":0.477204},{"date":"1962-07-06","open":0.477204,"high":0.481595,"low":0.471125,"close":0.480122},{"date":"1962-07-09","open":0.480122,"high":0.483077,"low":0.474164,"close":0.480122},{"date":"1962-07-10","open":0.480122,"high":0.489297,"low":0.467262,"close":0.484848},{"date":"1962-07-11","open":0.484848,"high":0.493902,"low":0.477477,"close":0.490909},{"date":"1962-07-12","open":0.490909,"high":0.496951,"low":0.483483,"close":0.486486},{"date":"1962-07-13","open":0.486486,"high":0.493939,"low":0.480597,"close":0.486486},{"date":"1962-07-16","open":0.486486,"high":0.489489,"low":0.480597,"close":0.486567},{"date":"1962-07-17","open":0.486567,"high":0.5,"low":0.474777,"close":0.489297},{"date":"1962-07-18","open":0.489297,"high":0.507886,"low":0.48318,"close":0.495356},{"date":"1962-07-19","open":0.495356,"high":0.509434,"low":0.493827,"close":0.501558},{"date":"1962-07-20","open":0.501558,"high":0.507837,"low":0.496914,"close":0.501558},{"date":"1962-07-23","open":0.501558,"high":0.510972,"low":0.501558,"close":0.504702},{"date":"1962-07-24","open":0.504702,"high":0.507837,"low":0.5,"close":0.504673},{"date":"1962-07-25","open":0.504673,"high":0.509434,"low":0.498452,"close":0.507837},{"date":"1962-07-26","open":0.507837,"high":0.510972,"low":0.501548,"close":0.507788},{"date":"1962-07-27","open":0.507788,"high":0.512579,"low":0.504673,"close":0.504673},{"date":"1962-07-30","open":0.504673,"high":0.507788,"low":0.495413,"close":0.5},{"date":"1962-07-31","open":0.5,"high":0.503067,"low":0.485119,"close":0.488095},{"date":"1962-08-01","open":0.488095,"high":0.49697,"low":0.485119,"close":0.490964},{"date":"1962-08-02","open":0.490964,"high":0.49697,"low":0.486567,"close":0.492492},{"date":"1962-08-03","open":0.492492,"high":0.493976,"low":0.486567,"close":0.491018},{"date":"1962-08-06","open":0.491018,"high":0.493976,"low":0.482143,"close":0.488024},{"date":"1962-08-07","open":0.488024,"high":0.490964,"low":0.483582,"close":0.483582},{"date":"1962-08-08","open":0.483582,"high":0.490909,"low":0.474627,"close":0.483483},{"date":"1962-08-09","open":0.483483,"high":0.490964,"low":0.482036,"close":0.48503},{"date":"1962-08-10","open":0.48503,"high":0.489489,"low":0.47929,"close":0.482143},{"date":"1962-08-13","open":0.482143,"high":0.489489,"low":0.479167,"close":0.48503},{"date":"1962-08-14","open":0.48503,"high":0.489489,"low":0.477745,"close":0.485119},{"date":"1962-08-15","open":0.485119,"high":0.486567,"low":0.480826,"close":0.482249},{"date":"1962-08-16","open":0.482249,"high":0.486567,"low":0.477876,"close":0.480826},{"date":"1962-08-17","open":0.480826,"high":0.483776,"low":0.476608,"close":0.482353},{"date":"1962-08-20","open":0.482353,"high":0.485294,"low":0.475362,"close":0.475362},{"date":"1962-08-21","open":0.475362,"high":0.479651,"low":0.475362,"close":0.479651},{"date":"1962-08-22","open":0.479651,"high":0.482456,"low":0.475362,"close":0.478261},{"date":"1962-08-23","open":0.478261,"high":0.482456,"low":0.471098,"close":0.476744},{"date":"1962-08-24","open":0.476744,"high":0.479532,"low":0.472464,"close":0.472464},{"date":"1962-08-27","open":0.472464,"high":0.478134,"low":0.469565,"close":0.472464},{"date":"1962-08-28","open":0.472464,"high":0.476608,"low":0.469565,"close":0.473684},{"date":"1962-08-29","open":0.473684,"high":0.482249,"low":0.473684,"close":0.478006},{"date":"1962-08-30","open":0.478006,"high":0.478006,"low":0.47093,"close":0.476608},{"date":"1962-08-31","open":0.476608,"high":0.478006,"low":0.468208,"close":0.471098},{"date":"1962-09-04","open":0.471098,"high":0.473837,"low":0.466859,"close":0.468208},{"date":"1962-09-05","open":0.468208,"high":0.473837,"low":0.466859,"close":0.468208},{"date":"1962-09-06","open":0.468208,"high":0.473837,"low":0.463977,"close":0.466859},{"date":"1962-09-07","open":0.466859,"high":0.469741,"low":0.458924,"close":0.464387},{"date":"1962-09-10","open":0.464387,"high":0.464387,"low":0.458924,"close":0.461756},{"date":"1962-09-11","open":0.461756,"high":0.465714,"low":0.457865,"close":0.459155},{"date":"1962-09-12","open":0.459155,"high":0.464789,"low":0.455307,"close":0.463483},{"date":"1962-09-13","open":0.463483,"high":0.468927,"low":0.460674,"close":0.463483},{"date":"1962-09-14","open":0.463483,"high":0.464789,"low":0.462185,"close":0.462185},{"date":"1962-09-17","open":0.462185,"high":0.466292,"low":0.460894,"close":0.463483},{"date":"1962-09-18","open":0.463483,"high":0.469101,"low":0.457064,"close":0.464986},{"date":"1962-09-19","open":0.464986,"high":0.469101,"low":0.462396,"close":0.462396},{"date":"1962-09-20","open":0.462396,"high":0.467787,"low":0.462396,"close":0.467787},{"date":"1962-09-21","open":0.467787,"high":0.477143,"low":0.462185,"close":0.474286},{"date":"1962-09-24","open":0.474286,"high":0.495522,"low":0.465714,"close":0.485119},{"date":"1962-09-25","open":0.485119,"high":0.485119,"low":0.473529,"close":0.476471},{"date":"1962-09-26","open":0.476471,"high":0.496951,"low":0.464912,"close":0.477477},{"date":"1962-09-27","open":0.477477,"high":0.483384,"low":0.462209,"close":0.469027},{"date":"1962-09-28","open":0.469027,"high":0.485119,"low":0.466276,"close":0.474926},{"date":"1962-10-01","open":0.474926,"high":0.486486,"low":0.466276,"close":0.473373},{"date":"1962-10-02","open":0.473373,"high":0.48494,"low":0.470414,"close":0.473214},{"date":"1962-10-03","open":0.473214,"high":0.486486,"low":0.470414,"close":0.479167},{"date":"1962-10-04","open":0.479167,"high":0.48503,"low":0.477745,"close":0.480712},{"date":"1962-10-05","open":0.480712,"high":0.486647,"low":0.473684,"close":0.480938},{"date":"1962-10-08","open":0.480938,"high":0.483776,"low":0.473837,"close":0.476744},{"date":"1962-10-09","open":0.476744,"high":0.482456,"low":0.476744,"close":0.482456},{"date":"1962-10-10","open":0.482456,"high":0.48538,"low":0.472779,"close":0.475504},{"date":"1962-10-11","open":0.475504,"high":0.476879,"low":0.471264,"close":0.472622},{"date":"1962-10-12","open":0.472622,"high":0.478261,"low":0.467049,"close":0.467049},{"date":"1962-10-15","open":0.467049,"high":0.475504,"low":0.460452,"close":0.466102},{"date":"1962-10-16","open":0.466102,"high":0.470255,"low":0.460674,"close":0.467422},{"date":"1962-10-17","open":0.467422,"high":0.475504,"low":0.464589,"close":0.471429},{"date":"1962-10-18","open":0.471429,"high":0.482456,"low":0.465714,"close":0.476608},{"date":"1962-10-19","open":0.476608,"high":0.488095,"low":0.47076,"close":0.47929},{"date":"1962-10-22","open":0.47929,"high":0.495441,"low":0.467456,"close":0.475904},{"date":"1962-10-23","open":0.475904,"high":0.498423,"low":0.457831,"close":0.477987},{"date":"1962-10-24","open":0.477987,"high":0.521173,"low":0.452599,"close":0.489297},{"date":"1962-10-25","open":0.489297,"high":0.503145,"low":0.468085,"close":0.478659},{"date":"1962-10-26","open":0.478659,"high":0.487654,"low":0.47561,"close":0.480122},{"date":"1962-10-29","open":0.480122,"high":0.492355,"low":0.461765,"close":0.474777},{"date":"1962-10-30","open":0.474777,"high":0.48503,"low":0.470588,"close":0.471976},{"date":"1962-10-31","open":0.471976,"high":0.477876,"low":0.465116,"close":0.473684},{"date":"1962-11-01","open":0.473684,"high":0.489614,"low":0.467836,"close":0.480938},{"date":"1962-11-02","open":0.480938,"high":0.497041,"low":0.475362,"close":0.486957},{"date":"1962-11-05","open":0.486957,"high":0.492754,"low":0.475921,"close":0.478754},{"date":"1962-11-07","open":0.478754,"high":0.494186,"low":0.473088,"close":0.48415},{"date":"1962-11-08","open":0.48415,"high":0.501475,"low":0.481268,"close":0.491228},{"date":"1962-11-09","open":0.491228,"high":0.497041,"low":0.48538,"close":0.495575},{"date":"1962-11-12","open":0.495575,"high":0.498525,"low":0.488372,"close":0.492711},{"date":"1962-11-13","open":0.492711,"high":0.495627,"low":0.482759,"close":0.482759},{"date":"1962-11-14","open":0.482759,"high":0.494186,"low":0.482759,"close":0.489914},{"date":"1962-11-15","open":0.489914,"high":0.495627,"low":0.484241,"close":0.494186},{"date":"1962-11-16","open":0.494186,"high":0.498542,"low":0.48415,"close":0.489914},{"date":"1962-11-19","open":0.489914,"high":0.49422,"low":0.488506,"close":0.49422},{"date":"1962-11-20","open":0.49422,"high":0.498551,"low":0.488506,"close":0.494253},{"date":"1962-11-21","open":0.494253,"high":0.49711,"low":0.488571,"close":0.494253},{"date":"1962-11-23","open":0.494253,"high":0.502874,"low":0.485876,"close":0.497159},{"date":"1962-11-26","open":0.497159,"high":0.497159,"low":0.488764,"close":0.491573},{"date":"1962-11-27","open":0.491573,"high":0.492958,"low":0.484594,"close":0.488764},{"date":"1962-11-28","open":0.488764,"high":0.494382,"low":0.483333,"close":0.486111},{"date":"1962-11-29","open":0.486111,"high":0.494444,"low":0.465426,"close":0.475936},{"date":"1962-11-30","open":0.475936,"high":0.475936,"low":0.465608,"close":0.468085},{"date":"1962-12-03","open":0.468085,"high":0.472,"low":0.458115,"close":0.460733},{"date":"1962-12-04","open":0.460733,"high":0.469657,"low":0.455959,"close":0.463542},{"date":"1962-12-05","open":0.463542,"high":0.46875,"low":0.455243,"close":0.467532},{"date":"1962-12-06","open":0.467532,"high":0.474934,"low":0.462338,"close":0.468586},{"date":"1962-12-07","open":0.468586,"high":0.480211,"low":0.462532,"close":0.4677},{"date":"1962-12-10","open":0.4677,"high":0.47013,"low":0.453846,"close":0.456186},{"date":"1962-12-11","open":0.456186,"high":0.467532,"low":0.456186,"close":0.46134},{"date":"1962-12-12","open":0.46134,"high":0.47644,"low":0.46134,"close":0.472585},{"date":"1962-12-13","open":0.472585,"high":0.480211,"low":0.467532,"close":0.472585},{"date":"1962-12-14","open":0.472585,"high":0.475066,"low":0.464935,"close":0.46875},{"date":"1962-12-17","open":0.46875,"high":0.471354,"low":0.463918,"close":0.467532},{"date":"1962-12-18","open":0.467532,"high":0.476316,"low":0.467532,"close":0.473684},{"date":"1962-12-19","open":0.473684,"high":0.482759,"low":0.46875,"close":0.481481},{"date":"1962-12-20","open":0.481481,"high":0.486772,"low":0.47644,"close":0.480315},{"date":"1962-12-21","open":0.480315,"high":0.486842,"low":0.474093,"close":0.483029},{"date":"1962-12-24","open":0.483029,"high":0.486842,"low":0.477922,"close":0.484211},{"date":"1962-12-26","open":0.484211,"high":0.492105,"low":0.475452,"close":0.48062},{"date":"1962-12-27","open":0.48062,"high":0.484456,"low":0.476923,"close":0.48062},{"date":"1962-12-28","open":0.48062,"high":0.48062,"low":0.473146,"close":0.473146},{"date":"1962-12-31","open":0.473146,"high":0.476923,"low":0.469543,"close":0.472081},{"date":"1963-01-02","open":0.472081,"high":0.479381,"low":0.461929,"close":0.469231},{"date":"1963-01-03","open":0.469231,"high":0.475578,"low":0.459799,"close":0.464824},{"date":"1963-01-04","open":0.464824,"high":0.472081,"low":0.463659,"close":0.467337},{"date":"1963-01-07","open":0.467337,"high":0.468514,"low":0.463659,"close":0.466165},{"date":"1963-01-08","open":0.466165,"high":0.469849,"low":0.45679,"close":0.465174},{"date":"1963-01-09","open":0.465174,"high":0.471033,"low":0.461538,"close":0.467337},{"date":"1963-01-10","open":0.467337,"high":0.467337,"low":0.457921,"close":0.464824},{"date":"1963-01-11","open":0.464824,"high":0.469697,"low":0.457711,"close":0.463659},{"date":"1963-01-14","open":0.463659,"high":0.468514,"low":0.460199,"close":0.465},{"date":"1963-01-15","open":0.465,"high":0.468514,"low":0.465,"close":0.467337},{"date":"1963-01-16","open":0.467337,"high":0.467337,"low":0.460199,"close":0.46384},{"date":"1963-01-17","open":0.46384,"high":0.467337,"low":0.460199,"close":0.465},{"date":"1963-01-18","open":0.465,"high":0.465,"low":0.459057,"close":0.462687},{"date":"1963-01-21","open":0.462687,"high":0.467337,"low":0.457711,"close":0.4625},{"date":"1963-01-22","open":0.4625,"high":0.467337,"low":0.460199,"close":0.464824},{"date":"1963-01-23","open":0.464824,"high":0.467337,"low":0.4625,"close":0.467337},{"date":"1963-01-24","open":0.467337,"high":0.468514,"low":0.460199,"close":0.462687},{"date":"1963-01-25","open":0.462687,"high":0.462687,"low":0.461538,"close":0.461538},{"date":"1963-01-28","open":0.461538,"high":0.466501,"low":0.459259,"close":0.466501},{"date":"1963-01-29","open":0.466501,"high":0.466501,"low":0.460591,"close":0.464198},{"date":"1963-01-30","open":0.464198,"high":0.464198,"low":0.460591,"close":0.460591},{"date":"1963-01-31","open":0.460591,"high":0.465347,"low":0.460591,"close":0.460591},{"date":"1963-02-01","open":0.460591,"high":0.463054,"low":0.458333,"close":0.461916},{"date":"1963-02-04","open":0.461916,"high":0.463054,"low":0.456098,"close":0.460784},{"date":"1963-02-05","open":0.460784,"high":0.466667,"low":0.459658,"close":0.465517},{"date":"1963-02-06","open":0.465517,"high":0.470149,"low":0.459658,"close":0.462103},{"date":"1963-02-07","open":0.462103,"high":0.46798,"low":0.462103,"close":0.462103},{"date":"1963-02-08","open":0.462103,"high":0.467822,"low":0.454768,"close":0.463054},{"date":"1963-02-11","open":0.463054,"high":0.468828,"low":0.457002,"close":0.465174},{"date":"1963-02-12","open":0.465174,"high":0.468672,"low":0.462687,"close":0.465174},{"date":"1963-02-13","open":0.465174,"high":0.468828,"low":0.459259,"close":0.46402},{"date":"1963-02-14","open":0.46402,"high":0.468828,"low":0.461728,"close":0.462871},{"date":"1963-02-15","open":0.462871,"high":0.4675,"low":0.460396,"close":0.4675},{"date":"1963-02-18","open":0.4675,"high":0.472362,"low":0.461538,"close":0.47},{"date":"1963-02-19","open":0.47,"high":0.472362,"low":0.465174,"close":0.4675},{"date":"1963-02-20","open":0.4675,"high":0.472222,"low":0.46384,"close":0.466334},{"date":"1963-02-21","open":0.466334,"high":0.475949,"low":0.462687,"close":0.4675},{"date":"1963-02-25","open":0.4675,"high":0.481959,"low":0.465,"close":0.481959},{"date":"1963-02-26","open":0.481959,"high":0.484536,"low":0.472222,"close":0.475949},{"date":"1963-02-27","open":0.475949,"high":0.48329,"low":0.469849,"close":0.48072},{"date":"1963-02-28","open":0.48072,"high":0.490862,"low":0.475703,"close":0.48062},{"date":"1963-03-01","open":0.48062,"high":0.486979,"low":0.476804,"close":0.479381},{"date":"1963-03-04","open":0.479381,"high":0.485714,"low":0.470738,"close":0.475827},{"date":"1963-03-05","open":0.475827,"high":0.479592,"low":0.472222,"close":0.478372},{"date":"1963-03-06","open":0.478372,"high":0.483376,"low":0.475949,"close":0.480916},{"date":"1963-03-07","open":0.480916,"high":0.48855,"low":0.471322,"close":0.476309},{"date":"1963-03-08","open":0.476309,"high":0.485,"low":0.471605,"close":0.477723},{"date":"1963-03-11","open":0.477723,"high":0.488778,"low":0.476543,"close":0.483951},{"date":"1963-03-12","open":0.483951,"high":0.483951,"low":0.479115,"close":0.481572},{"date":"1963-03-13","open":0.481572,"high":0.48642,"low":0.481572,"close":0.481572},{"date":"1963-03-14","open":0.481572,"high":0.483951,"low":0.477941,"close":0.480296},{"date":"1963-03-15","open":0.480296,"high":0.488889,"low":0.467626,"close":0.477108},{"date":"1963-03-18","open":0.477108,"high":0.487685,"low":0.4689,"close":0.479218},{"date":"1963-03-19","open":0.479218,"high":0.481663,"low":0.474576,"close":0.478155},{"date":"1963-03-20","open":0.478155,"high":0.484185,"low":0.4689,"close":0.478365},{"date":"1963-03-21","open":0.478365,"high":0.480769,"low":0.476077,"close":0.479616},{"date":"1963-03-22","open":0.479616,"high":0.480769,"low":0.47381,"close":0.47494},{"date":"1963-03-25","open":0.47494,"high":0.47494,"low":0.460465,"close":0.460465},{"date":"1963-03-26","open":0.460465,"high":0.470449,"low":0.459397,"close":0.470449},{"date":"1963-03-27","open":0.470449,"high":0.47381,"low":0.4637,"close":0.468085},{"date":"1963-03-28","open":0.468085,"high":0.471429,"low":0.463529,"close":0.468085},{"date":"1963-03-29","open":0.468085,"high":0.47482,"low":0.464623,"close":0.47482},{"date":"1963-04-01","open":0.47482,"high":0.480676,"low":0.470309,"close":0.480676},{"date":"1963-04-02","open":0.480676,"high":0.484262,"low":0.476077,"close":0.480769},{"date":"1963-04-03","open":0.480769,"high":0.480769,"low":0.472684,"close":0.47619},{"date":"1963-04-04","open":0.47619,"high":0.478571,"low":0.4662,"close":0.468531},{"date":"1963-04-05","open":0.468531,"high":0.475294,"low":0.4662,"close":0.470726},{"date":"1963-04-08","open":0.470726,"high":0.473068,"low":0.465116,"close":0.470726},{"date":"1963-04-09","open":0.470726,"high":0.47981,"low":0.469626,"close":0.470726},{"date":"1963-04-10","open":0.470726,"high":0.478873,"low":0.467442,"close":0.475524},{"date":"1963-04-11","open":0.475524,"high":0.487119,"low":0.474419,"close":0.487119},{"date":"1963-04-15","open":0.487119,"high":0.501176,"low":0.485981,"close":0.494145},{"date":"1963-04-16","open":0.494145,"high":0.498818,"low":0.490654,"close":0.498818},{"date":"1963-04-17","open":0.498818,"high":0.498818,"low":0.487119,"close":0.49409},{"date":"1963-04-18","open":0.49409,"high":0.49409,"low":0.484778,"close":0.490566},{"date":"1963-04-19","open":0.490566,"high":0.49409,"low":0.482436,"close":0.487119},{"date":"1963-04-22","open":0.487119,"high":0.491765,"low":0.483721,"close":0.491765},{"date":"1963-04-23","open":0.491765,"high":0.49409,"low":0.483721,"close":0.488318},{"date":"1963-04-24","open":0.488318,"high":0.494145,"low":0.482679,"close":0.490654},{"date":"1963-04-25","open":0.490654,"high":0.498812,"low":0.483721,"close":0.491765},{"date":"1963-04-26","open":0.491765,"high":0.495261,"low":0.487119,"close":0.495261},{"date":"1963-04-29","open":0.495261,"high":0.49763,"low":0.489461,"close":0.494118},{"date":"1963-04-30","open":0.494118,"high":0.50237,"low":0.489461,"close":0.497642},{"date":"1963-05-01","open":0.497642,"high":0.507143,"low":0.496471,"close":0.504762},{"date":"1963-05-02","open":0.504762,"high":0.512019,"low":0.501188,"close":0.505967},{"date":"1963-05-03","open":0.505967,"high":0.514354,"low":0.498818,"close":0.504762},{"date":"1963-05-06","open":0.504762,"high":0.504762,"low":0.489412,"close":0.495238},{"date":"1963-05-07","open":0.495238,"high":0.512315,"low":0.485714,"close":0.504926},{"date":"1963-05-08","open":0.504926,"high":0.504926,"low":0.488998,"close":0.493888},{"date":"1963-05-09","open":0.493888,"high":0.509804,"low":0.469767,"close":0.50365},{"date":"1963-05-10","open":0.50365,"high":0.509756,"low":0.495192,"close":0.506053},{"date":"1963-05-13","open":0.506053,"high":0.514706,"low":0.503632,"close":0.513447},{"date":"1963-05-14","open":0.513447,"high":0.515971,"low":0.508557,"close":0.508557},{"date":"1963-05-15","open":0.508557,"high":0.5225,"low":0.498778,"close":0.506173},{"date":"1963-05-16","open":0.506173,"high":0.512438,"low":0.497537,"close":0.502475},{"date":"1963-05-17","open":0.502475,"high":0.511278,"low":0.5,"close":0.508728},{"date":"1963-05-20","open":0.508728,"high":0.517766,"low":0.498765,"close":0.505},{"date":"1963-05-21","open":0.505,"high":0.51,"low":0.493888,"close":0.5},{"date":"1963-05-22","open":0.5,"high":0.514925,"low":0.495122,"close":0.511166},{"date":"1963-05-23","open":0.511166,"high":0.52,"low":0.511166,"close":0.511166},{"date":"1963-05-24","open":0.511166,"high":0.516129,"low":0.507389,"close":0.511111},{"date":"1963-05-27","open":0.511111,"high":0.52381,"low":0.511111,"close":0.5199},{"date":"1963-05-28","open":0.5199,"high":0.534177,"low":0.517327,"close":0.531486},{"date":"1963-05-29","open":0.531486,"high":0.534005,"low":0.522277,"close":0.527363},{"date":"1963-05-31","open":0.527363,"high":0.535176,"low":0.523573,"close":0.532663},{"date":"1963-06-03","open":0.532663,"high":0.532663,"low":0.518703,"close":0.522613},{"date":"1963-06-04","open":0.522613,"high":0.522613,"low":0.518797,"close":0.522613},{"date":"1963-06-05","open":0.522613,"high":0.532663,"low":0.514925,"close":0.524876},{"date":"1963-06-06","open":0.524876,"high":0.536524,"low":0.520988,"close":0.528678},{"date":"1963-06-07","open":0.528678,"high":0.531172,"low":0.520988,"close":0.526185},{"date":"1963-06-10","open":0.526185,"high":0.530151,"low":0.518519,"close":0.5275},{"date":"1963-06-11","open":0.5275,"high":0.535176,"low":0.522388,"close":0.527363},{"date":"1963-06-12","open":0.527363,"high":0.532338,"low":0.518337,"close":0.520782},{"date":"1963-06-13","open":0.520782,"high":0.522059,"low":0.508475,"close":0.513382},{"date":"1963-06-14","open":0.513382,"high":0.518337,"low":0.508475,"close":0.510896},{"date":"1963-06-17","open":0.510896,"high":0.517157,"low":0.506053,"close":0.510949},{"date":"1963-06-18","open":0.510949,"high":0.517157,"low":0.508516,"close":0.511002},{"date":"1963-06-19","open":0.511002,"high":0.514706,"low":0.507317,"close":0.511002},{"date":"1963-06-20","open":0.511002,"high":0.516049,"low":0.506112,"close":0.514778},{"date":"1963-06-21","open":0.514778,"high":0.523573,"low":0.512315,"close":0.517241},{"date":"1963-06-24","open":0.517241,"high":0.523457,"low":0.512195,"close":0.519704},{"date":"1963-06-25","open":0.519704,"high":0.528395,"low":0.515892,"close":0.522059},{"date":"1963-06-26","open":0.522059,"high":0.525926,"low":0.518337,"close":0.520885},{"date":"1963-06-27","open":0.520885,"high":0.527228,"low":0.518428,"close":0.522167},{"date":"1963-06-28","open":0.522167,"high":0.532178,"low":0.520885,"close":0.529703},{"date":"1963-07-01","open":0.529703,"high":0.533666,"low":0.519704,"close":0.526185},{"date":"1963-07-02","open":0.526185,"high":0.533666,"low":0.517157,"close":0.52451},{"date":"1963-07-03","open":0.52451,"high":0.533333,"low":0.523227,"close":0.528117},{"date":"1963-07-05","open":0.528117,"high":0.530562,"low":0.519324,"close":0.521739},{"date":"1963-07-08","open":0.521739,"high":0.529268,"low":0.514423,"close":0.523114},{"date":"1963-07-09","open":0.523114,"high":0.533007,"low":0.520581,"close":0.530414},{"date":"1963-07-10","open":0.530414,"high":0.533007,"low":0.525424,"close":0.533007},{"date":"1963-07-11","open":0.533007,"high":0.535627,"low":0.526699,"close":0.535627},{"date":"1963-07-12","open":0.535627,"high":0.535627,"low":0.525547,"close":0.528117},{"date":"1963-07-15","open":0.528117,"high":0.530713,"low":0.521951,"close":0.528117},{"date":"1963-07-16","open":0.528117,"high":0.529412,"low":0.525672,"close":0.528117},{"date":"1963-07-17","open":0.528117,"high":0.531863,"low":0.52439,"close":0.528117},{"date":"1963-07-18","open":0.528117,"high":0.529412,"low":0.521951,"close":0.526961},{"date":"1963-07-19","open":0.526961,"high":0.526961,"low":0.523227,"close":0.52451},{"date":"1963-07-22","open":0.52451,"high":0.530864,"low":0.519512,"close":0.523342},{"date":"1963-07-23","open":0.523342,"high":0.530864,"low":0.523342,"close":0.528395},{"date":"1963-07-24","open":0.528395,"high":0.533333,"low":0.523227,"close":0.525672},{"date":"1963-07-25","open":0.525672,"high":0.538462,"low":0.525672,"close":0.53598},{"date":"1963-07-26","open":0.53598,"high":0.540943,"low":0.528117,"close":0.533007},{"date":"1963-07-29","open":0.533007,"high":0.533007,"low":0.522892,"close":0.525301},{"date":"1963-07-30","open":0.525301,"high":0.53012,"low":0.522782,"close":0.528846},{"date":"1963-07-31","open":0.528846,"high":0.53125,"low":0.520286,"close":0.526442},{"date":"1963-08-01","open":0.526442,"high":0.532688,"low":0.524038,"close":0.526442},{"date":"1963-08-02","open":0.526442,"high":0.532688,"low":0.523923,"close":0.527578},{"date":"1963-08-05","open":0.527578,"high":0.536232,"low":0.52381,"close":0.527446},{"date":"1963-08-06","open":0.527446,"high":0.536993,"low":0.521226,"close":0.528302},{"date":"1963-08-07","open":0.528302,"high":0.538278,"low":0.521226,"close":0.528571},{"date":"1963-08-08","open":0.528571,"high":0.53494,"low":0.52381,"close":0.533654},{"date":"1963-08-09","open":0.533654,"high":0.533654,"low":0.52506,"close":0.527446},{"date":"1963-08-12","open":0.527446,"high":0.529976,"low":0.52381,"close":0.526316},{"date":"1963-08-13","open":0.526316,"high":0.528846,"low":0.522673,"close":0.528846},{"date":"1963-08-14","open":0.528846,"high":0.532688,"low":0.528846,"close":0.532688},{"date":"1963-08-15","open":0.532688,"high":0.535109,"low":0.528846,"close":0.53125},{"date":"1963-08-16","open":0.53125,"high":0.535109,"low":0.528846,"close":0.532688},{"date":"1963-08-19","open":0.532688,"high":0.536585,"low":0.527711,"close":0.530266},{"date":"1963-08-20","open":0.530266,"high":0.537897,"low":0.530266,"close":0.532688},{"date":"1963-08-21","open":0.532688,"high":0.536585,"low":0.530266,"close":0.530266},{"date":"1963-08-22","open":0.530266,"high":0.536585,"low":0.530266,"close":0.532688},{"date":"1963-08-23","open":0.532688,"high":0.533981,"low":0.53012,"close":0.533981},{"date":"1963-08-26","open":0.533981,"high":0.537713,"low":0.532688,"close":0.537713},{"date":"1963-08-27","open":0.537713,"high":0.537713,"low":0.532688,"close":0.532688},{"date":"1963-08-28","open":0.532688,"high":0.538835,"low":0.53012,"close":0.53253},{"date":"1963-08-29","open":0.53253,"high":0.541262,"low":0.53253,"close":0.539952},{"date":"1963-08-30","open":0.539952,"high":0.542579,"low":0.536232,"close":0.538647},{"date":"1963-09-03","open":0.538647,"high":0.544794,"low":0.536058,"close":0.538462},{"date":"1963-09-04","open":0.538462,"high":0.538462,"low":0.524823,"close":0.527187},{"date":"1963-09-05","open":0.527187,"high":0.530952,"low":0.518692,"close":0.521028},{"date":"1963-09-06","open":0.521028,"high":0.524706,"low":0.511574,"close":0.519906},{"date":"1963-09-09","open":0.519906,"high":0.528571,"low":0.515222,"close":0.524941},{"date":"1963-09-10","open":0.524941,"high":0.528708,"low":0.515366,"close":0.521429},{"date":"1963-09-11","open":0.521429,"high":0.528571,"low":0.51773,"close":0.520095},{"date":"1963-09-12","open":0.520095,"high":0.52619,"low":0.520095,"close":0.523697},{"date":"1963-09-13","open":0.523697,"high":0.530952,"low":0.517564,"close":0.524823},{"date":"1963-09-16","open":0.524823,"high":0.527187,"low":0.521127,"close":0.524706},{"date":"1963-09-17","open":0.524706,"high":0.536817,"low":0.523474,"close":0.53066},{"date":"1963-09-18","open":0.53066,"high":0.538095,"low":0.525943,"close":0.533175},{"date":"1963-09-19","open":0.533175,"high":0.544365,"low":0.529551,"close":0.543062},{"date":"1963-09-20","open":0.543062,"high":0.55314,"low":0.541766,"close":0.548077},{"date":"1963-09-23","open":0.548077,"high":0.552058,"low":0.539568,"close":0.544578},{"date":"1963-09-24","open":0.544578,"high":0.549637,"low":0.539568,"close":0.544365},{"date":"1963-09-25","open":0.544365,"high":0.554745,"low":0.54067,"close":0.548309},{"date":"1963-09-26","open":0.548309,"high":0.549637,"low":0.542169,"close":0.547215},{"date":"1963-09-27","open":0.547215,"high":0.55122,"low":0.533816,"close":0.540146},{"date":"1963-09-30","open":0.540146,"high":0.553616,"low":0.520681,"close":0.528395},{"date":"1963-10-01","open":0.528395,"high":0.543424,"low":0.527094,"close":0.539409},{"date":"1963-10-02","open":0.539409,"high":0.545906,"low":0.536946,"close":0.540741},{"date":"1963-10-03","open":0.540741,"high":0.545679,"low":0.536765,"close":0.541872},{"date":"1963-10-04","open":0.541872,"high":0.544335,"low":0.528986,"close":0.540342},{"date":"1963-10-07","open":0.540342,"high":0.55198,"low":0.536408,"close":0.549505},{"date":"1963-10-08","open":0.549505,"high":0.56,"low":0.544335,"close":0.549751},{"date":"1963-10-09","open":0.549751,"high":0.565217,"low":0.547264,"close":0.556962},{"date":"1963-10-10","open":0.556962,"high":0.56266,"low":0.547739,"close":0.547739},{"date":"1963-10-11","open":0.547739,"high":0.550251,"low":0.542289,"close":0.547739},{"date":"1963-10-14","open":0.547739,"high":0.547739,"low":0.530864,"close":0.535802},{"date":"1963-10-15","open":0.535802,"high":0.540943,"low":0.528117,"close":0.534314},{"date":"1963-10-16","open":0.534314,"high":0.545679,"low":0.531863,"close":0.545679},{"date":"1963-10-17","open":0.545679,"high":0.54703,"low":0.535627,"close":0.538272},{"date":"1963-10-18","open":0.538272,"high":0.547264,"low":0.538272,"close":0.544554},{"date":"1963-10-21","open":0.544554,"high":0.554156,"low":0.539604,"close":0.552764},{"date":"1963-10-22","open":0.552764,"high":0.56266,"low":0.547739,"close":0.558376},{"date":"1963-10-23","open":0.558376,"high":0.559796,"low":0.550505,"close":0.553299},{"date":"1963-10-24","open":0.553299,"high":0.558376,"low":0.546366,"close":0.554156},{"date":"1963-10-25","open":0.554156,"high":0.564232,"low":0.544554,"close":0.554455},{"date":"1963-10-28","open":0.554455,"high":0.567164,"low":0.545232,"close":0.562963},{"date":"1963-10-29","open":0.562963,"high":0.5725,"low":0.554187,"close":0.5625},{"date":"1963-10-30","open":0.5625,"high":0.565327,"low":0.54321,"close":0.545679},{"date":"1963-10-31","open":0.545679,"high":0.56391,"low":0.54321,"close":0.550868},{"date":"1963-11-01","open":0.550868,"high":0.55611,"low":0.54703,"close":0.553616},{"date":"1963-11-04","open":0.553616,"high":0.570352,"low":0.550868,"close":0.561097},{"date":"1963-11-06","open":0.561097,"high":0.578406,"low":0.548628,"close":0.565217},{"date":"1963-11-07","open":0.565217,"high":0.57513,"low":0.56266,"close":0.572165},{"date":"1963-11-08","open":0.572165,"high":0.574742,"low":0.567775,"close":0.567775},{"date":"1963-11-11","open":0.567775,"high":0.570694,"low":0.561224,"close":0.565217},{"date":"1963-11-12","open":0.565217,"high":0.578125,"low":0.56266,"close":0.572917},{"date":"1963-11-13","open":0.572917,"high":0.574413,"low":0.55814,"close":0.560724},{"date":"1963-11-14","open":0.560724,"high":0.56658,"low":0.550388,"close":0.552972},{"date":"1963-11-15","open":0.552972,"high":0.567639,"low":0.540052,"close":0.557029},{"date":"1963-11-18","open":0.557029,"high":0.567568,"low":0.535809,"close":0.556757},{"date":"1963-11-19","open":0.556757,"high":0.57027,"low":0.543767,"close":0.558824},{"date":"1963-11-20","open":0.558824,"high":0.584906,"low":0.551451,"close":0.579088},{"date":"1963-11-21","open":0.579088,"high":0.583784,"low":0.573727,"close":0.576408},{"date":"1963-11-22","open":0.576408,"high":0.602241,"low":0.563003,"close":0.591036},{"date":"1963-11-26","open":0.591036,"high":0.607843,"low":0.56117,"close":0.581769},{"date":"1963-11-27","open":0.581769,"high":0.593496,"low":0.576,"close":0.584906},{"date":"1963-11-29","open":0.584906,"high":0.6,"low":0.578667,"close":0.592},{"date":"1963-12-02","open":0.592,"high":0.607527,"low":0.588859,"close":0.604839},{"date":"1963-12-03","open":0.604839,"high":0.606469,"low":0.594164,"close":0.604839},{"date":"1963-12-04","open":0.604839,"high":0.610811,"low":0.59893,"close":0.600536},{"date":"1963-12-05","open":0.600536,"high":0.617251,"low":0.594164,"close":0.608},{"date":"1963-12-06","open":0.608,"high":0.61126,"low":0.601064,"close":0.608579},{"date":"1963-12-09","open":0.608579,"high":0.610215,"low":0.601604,"close":0.610215},{"date":"1963-12-10","open":0.610215,"high":0.616216,"low":0.604278,"close":0.608579},{"date":"1963-12-11","open":0.608579,"high":0.612903,"low":0.601064,"close":0.61126},{"date":"1963-12-12","open":0.61126,"high":0.617251,"low":0.605333,"close":0.608},{"date":"1963-12-13","open":0.608,"high":0.610667,"low":0.597368,"close":0.602632},{"date":"1963-12-16","open":0.602632,"high":0.62069,"low":0.60105,"close":0.615789},{"date":"1963-12-17","open":0.615789,"high":0.62766,"low":0.615789,"close":0.619048},{"date":"1963-12-18","open":0.619048,"high":0.62766,"low":0.615789,"close":0.625995},{"date":"1963-12-19","open":0.625995,"high":0.625995,"low":0.615789,"close":0.624339},{"date":"1963-12-20","open":0.624339,"high":0.635638,"low":0.624339,"close":0.633952},{"date":"1963-12-23","open":0.633952,"high":0.644205,"low":0.625995,"close":0.635389},{"date":"1963-12-24","open":0.635389,"high":0.637097,"low":0.621333,"close":0.622995},{"date":"1963-12-26","open":0.622995,"high":0.629032,"low":0.621333,"close":0.624},{"date":"1963-12-27","open":0.624,"high":0.630027,"low":0.621333,"close":0.624},{"date":"1963-12-30","open":0.624,"high":0.634409,"low":0.624,"close":0.627346},{"date":"1963-12-31","open":0.627346,"high":0.641509,"low":0.624665,"close":0.639785},{"date":"1964-01-02","open":0.639785,"high":0.641509,"low":0.623342,"close":0.630319},{"date":"1964-01-03","open":0.630319,"high":0.635638,"low":0.618799,"close":0.627297},{"date":"1964-01-06","open":0.627297,"high":0.632546,"low":0.612821,"close":0.616967},{"date":"1964-01-07","open":0.616967,"high":0.630208,"low":0.616967,"close":0.626943},{"date":"1964-01-08","open":0.626943,"high":0.628571,"low":0.616368,"close":0.619537},{"date":"1964-01-09","open":0.619537,"high":0.626943,"low":0.612245,"close":0.617949},{"date":"1964-01-10","open":0.617949,"high":0.623711,"low":0.613811,"close":0.623711},{"date":"1964-01-13","open":0.623711,"high":0.623711,"low":0.611253,"close":0.613811},{"date":"1964-01-14","open":0.613811,"high":0.617949,"low":0.610687,"close":0.615385},{"date":"1964-01-15","open":0.615385,"high":0.619537,"low":0.608142,"close":0.615385},{"date":"1964-01-16","open":0.615385,"high":0.618557,"low":0.607143,"close":0.608696},{"date":"1964-01-17","open":0.608696,"high":0.619171,"low":0.596939,"close":0.611399},{"date":"1964-01-20","open":0.611399,"high":0.619792,"low":0.608247,"close":0.61658},{"date":"1964-01-21","open":0.61658,"high":0.627604,"low":0.607143,"close":0.616368},{"date":"1964-01-22","open":0.616368,"high":0.626598,"low":0.608586,"close":0.61519},{"date":"1964-01-23","open":0.61519,"high":0.620253,"low":0.610553,"close":0.615578},{"date":"1964-01-24","open":0.615578,"high":0.620253,"low":0.611529,"close":0.617128},{"date":"1964-01-27","open":0.617128,"high":0.632911,"low":0.60049,"close":0.610294},{"date":"1964-01-28","open":0.610294,"high":0.633663,"low":0.605839,"close":0.622871},{"date":"1964-01-29","open":0.622871,"high":0.633005,"low":0.618005,"close":0.626536},{"date":"1964-01-30","open":0.626536,"high":0.655527,"low":0.616708,"close":0.648718},{"date":"1964-01-31","open":0.648718,"high":0.662371,"low":0.636364,"close":0.650633},{"date":"1964-02-03","open":0.650633,"high":0.653165,"low":0.641604,"close":0.648241},{"date":"1964-02-04","open":0.648241,"high":0.653165,"low":0.64411,"close":0.649874},{"date":"1964-02-05","open":0.649874,"high":0.664948,"low":0.639798,"close":0.651282},{"date":"1964-02-06","open":0.651282,"high":0.656331,"low":0.644501,"close":0.652062},{"date":"1964-02-07","open":0.652062,"high":0.657216,"low":0.645408,"close":0.65051},{"date":"1964-02-10","open":0.65051,"high":0.658098,"low":0.64467,"close":0.652956},{"date":"1964-02-11","open":0.652956,"high":0.654639,"low":0.644501,"close":0.651282},{"date":"1964-02-12","open":0.651282,"high":0.656331,"low":0.646154,"close":0.649485},{"date":"1964-02-13","open":0.649485,"high":0.653747,"low":0.64359,"close":0.651163},{"date":"1964-02-14","open":0.651163,"high":0.65285,"low":0.640103,"close":0.647668},{"date":"1964-02-17","open":0.647668,"high":0.65285,"low":0.639386,"close":0.641944},{"date":"1964-02-18","open":0.641944,"high":0.657143,"low":0.641944,"close":0.653747},{"date":"1964-02-19","open":0.653747,"high":0.669291,"low":0.653747,"close":0.65974},{"date":"1964-02-20","open":0.65974,"high":0.665796,"low":0.647059,"close":0.647059},{"date":"1964-02-24","open":0.647059,"high":0.668407,"low":0.647059,"close":0.657216},{"date":"1964-02-25","open":0.657216,"high":0.666667,"low":0.657216,"close":0.663212},{"date":"1964-02-26","open":0.663212,"high":0.671018,"low":0.661499,"close":0.663212},{"date":"1964-02-27","open":0.663212,"high":0.672775,"low":0.658915,"close":0.667539},{"date":"1964-02-28","open":0.667539,"high":0.6781,"low":0.664062,"close":0.671018},{"date":"1964-03-02","open":0.671018,"high":0.674541,"low":0.664062,"close":0.670157},{"date":"1964-03-03","open":0.670157,"high":0.675393,"low":0.664935,"close":0.672775},{"date":"1964-03-04","open":0.672775,"high":0.677165,"low":0.664935,"close":0.668407},{"date":"1964-03-05","open":0.668407,"high":0.679894,"low":0.664062,"close":0.674541},{"date":"1964-03-06","open":0.674541,"high":0.6781,"low":0.668407,"close":0.673684},{"date":"1964-03-09","open":0.673684,"high":0.677249,"low":0.658031,"close":0.671958},{"date":"1964-03-10","open":0.671958,"high":0.676393,"low":0.666667,"close":0.672823},{"date":"1964-03-11","open":0.672823,"high":0.681698,"low":0.671053,"close":0.673684},{"date":"1964-03-12","open":0.673684,"high":0.681698,"low":0.669291,"close":0.673684},{"date":"1964-03-13","open":0.673684,"high":0.687003,"low":0.673684,"close":0.680739},{"date":"1964-03-16","open":0.680739,"high":0.694149,"low":0.676316,"close":0.683511},{"date":"1964-03-17","open":0.683511,"high":0.704,"low":0.679894,"close":0.695767},{"date":"1964-03-18","open":0.695767,"high":0.698413,"low":0.681347,"close":0.683938},{"date":"1964-03-19","open":0.683938,"high":0.692708,"low":0.671756,"close":0.685567},{"date":"1964-03-20","open":0.685567,"high":0.696335,"low":0.680412,"close":0.6875},{"date":"1964-03-23","open":0.6875,"high":0.693717,"low":0.682171,"close":0.688312},{"date":"1964-03-24","open":0.688312,"high":0.694517,"low":0.680412,"close":0.690104},{"date":"1964-03-25","open":0.690104,"high":0.693717,"low":0.685714,"close":0.685714},{"date":"1964-03-26","open":0.685714,"high":0.697368,"low":0.683117,"close":0.694737},{"date":"1964-03-30","open":0.694737,"high":0.700265,"low":0.692105,"close":0.692105},{"date":"1964-03-31","open":0.692105,"high":0.693931,"low":0.685039,"close":0.692105},{"date":"1964-04-01","open":0.692105,"high":0.698413,"low":0.692105,"close":0.692105},{"date":"1964-04-02","open":0.692105,"high":0.720745,"low":0.678947,"close":0.718833},{"date":"1964-04-03","open":0.718833,"high":0.720745,"low":0.7,"close":0.713528},{"date":"1964-04-06","open":0.713528,"high":0.71618,"low":0.705263,"close":0.707124},{"date":"1964-04-07","open":0.707124,"high":0.721485,"low":0.696104,"close":0.709424},{"date":"1964-04-08","open":0.709424,"high":0.713158,"low":0.697917,"close":0.704961},{"date":"1964-04-09","open":0.704961,"high":0.713158,"low":0.699739,"close":0.703412},{"date":"1964-04-10","open":0.703412,"high":0.707895,"low":0.692708,"close":0.696335},{"date":"1964-04-13","open":0.696335,"high":0.703412,"low":0.689119,"close":0.699739},{"date":"1964-04-14","open":0.699739,"high":0.707572,"low":0.692506,"close":0.700258},{"date":"1964-04-15","open":0.700258,"high":0.700258,"low":0.675063,"close":0.680101},{"date":"1964-04-16","open":0.680101,"high":0.688776,"low":0.666667,"close":0.686224},{"date":"1964-04-17","open":0.686224,"high":0.692308,"low":0.680203,"close":0.692308},{"date":"1964-04-20","open":0.692308,"high":0.698454,"low":0.68798,"close":0.690537},{"date":"1964-04-21","open":0.690537,"high":0.699482,"low":0.669154,"close":0.676692},{"date":"1964-04-22","open":0.676692,"high":0.676692,"low":0.652812,"close":0.665012},{"date":"1964-04-23","open":0.665012,"high":0.671642,"low":0.655257,"close":0.660147},{"date":"1964-04-24","open":0.660147,"high":0.661765,"low":0.647202,"close":0.650367},{"date":"1964-04-27","open":0.650367,"high":0.662531,"low":0.643902,"close":0.64951},{"date":"1964-04-28","open":0.64951,"high":0.658477,"low":0.635492,"close":0.64891},{"date":"1964-04-29","open":0.64891,"high":0.667482,"low":0.645783,"close":0.660194},{"date":"1964-04-30","open":0.660194,"high":0.663415,"low":0.640476,"close":0.640476},{"date":"1964-05-01","open":0.640476,"high":0.662651,"low":0.638955,"close":0.65},{"date":"1964-05-04","open":0.65,"high":0.661905,"low":0.640845,"close":0.65721},{"date":"1964-05-05","open":0.65721,"high":0.717172,"low":0.65721,"close":0.686131},{"date":"1964-05-06","open":0.686131,"high":0.69802,"low":0.676399,"close":0.683047},{"date":"1964-05-07","open":0.683047,"high":0.691542,"low":0.670732,"close":0.689055},{"date":"1964-05-08","open":0.689055,"high":0.69598,"low":0.676543,"close":0.685786},{"date":"1964-05-11","open":0.685786,"high":0.693467,"low":0.68408,"close":0.690955},{"date":"1964-05-12","open":0.690955,"high":0.701266,"low":0.6875,"close":0.698734},{"date":"1964-05-13","open":0.698734,"high":0.707692,"low":0.696203,"close":0.701531},{"date":"1964-05-14","open":0.701531,"high":0.708763,"low":0.695431,"close":0.706186},{"date":"1964-05-15","open":0.706186,"high":0.706186,"low":0.692112,"close":0.694656},{"date":"1964-05-18","open":0.694656,"high":0.706186,"low":0.682741,"close":0.695876},{"date":"1964-05-19","open":0.695876,"high":0.698454,"low":0.685422,"close":0.685422},{"date":"1964-05-20","open":0.685422,"high":0.698454,"low":0.682864,"close":0.694872},{"date":"1964-05-21","open":0.694872,"high":0.705426,"low":0.687023,"close":0.701031},{"date":"1964-05-22","open":0.701031,"high":0.723684,"low":0.701031,"close":0.708763},{"date":"1964-05-25","open":0.708763,"high":0.720627,"low":0.703608,"close":0.710938},{"date":"1964-05-26","open":0.710938,"high":0.710938,"low":0.700258,"close":0.705729},{"date":"1964-05-27","open":0.705729,"high":0.708333,"low":0.697674,"close":0.702842},{"date":"1964-05-28","open":0.702842,"high":0.710938,"low":0.698454,"close":0.702842},{"date":"1964-06-01","open":0.702842,"high":0.710938,"low":0.685422,"close":0.692506},{"date":"1964-06-02","open":0.692506,"high":0.698701,"low":0.686375,"close":0.69171},{"date":"1964-06-03","open":0.69171,"high":0.700521,"low":0.685567,"close":0.689119},{"date":"1964-06-04","open":0.689119,"high":0.698163,"low":0.676166,"close":0.682292},{"date":"1964-06-05","open":0.682292,"high":0.689295,"low":0.675258,"close":0.683938},{"date":"1964-06-08","open":0.683938,"high":0.692708,"low":0.679587,"close":0.682171},{"date":"1964-06-09","open":0.682171,"high":0.688312,"low":0.676093,"close":0.681234},{"date":"1964-06-10","open":0.681234,"high":0.685567,"low":0.6743,"close":0.676845},{"date":"1964-06-11","open":0.676845,"high":0.685422,"low":0.665,"close":0.670854},{"date":"1964-06-12","open":0.670854,"high":0.680203,"low":0.66416,"close":0.670025},{"date":"1964-06-15","open":0.670025,"high":0.670025,"low":0.651852,"close":0.657568},{"date":"1964-06-16","open":0.657568,"high":0.666667,"low":0.654321,"close":0.660891},{"date":"1964-06-17","open":0.660891,"high":0.668317,"low":0.649635,"close":0.656934},{"date":"1964-06-18","open":0.656934,"high":0.679104,"low":0.656934,"close":0.674938},{"date":"1964-06-19","open":0.674938,"high":0.6825,"low":0.669136,"close":0.6825},{"date":"1964-06-22","open":0.6825,"high":0.6875,"low":0.674074,"close":0.682382},{"date":"1964-06-23","open":0.682382,"high":0.688279,"low":0.675743,"close":0.678218},{"date":"1964-06-24","open":0.678218,"high":0.678218,"low":0.665037,"close":0.667482},{"date":"1964-06-25","open":0.667482,"high":0.679901,"low":0.660976,"close":0.667482},{"date":"1964-06-26","open":0.667482,"high":0.674877,"low":0.665854,"close":0.672414},{"date":"1964-06-29","open":0.672414,"high":0.678218,"low":0.663391,"close":0.669136},{"date":"1964-06-30","open":0.669136,"high":0.678304,"low":0.666667,"close":0.676617},{"date":"1964-07-01","open":0.676617,"high":0.686567,"low":0.671605,"close":0.68408},{"date":"1964-07-02","open":0.68408,"high":0.689055,"low":0.679012,"close":0.689055},{"date":"1964-07-06","open":0.689055,"high":0.700748,"low":0.683951,"close":0.693069},{"date":"1964-07-07","open":0.693069,"high":0.69727,"low":0.687961,"close":0.690418},{"date":"1964-07-08","open":0.690418,"high":0.692118,"low":0.66988,"close":0.676329},{"date":"1964-07-09","open":0.676329,"high":0.677966,"low":0.660333,"close":0.664286},{"date":"1964-07-10","open":0.664286,"high":0.669048,"low":0.656471,"close":0.661939},{"date":"1964-07-13","open":0.661939,"high":0.664303,"low":0.644028,"close":0.64637},{"date":"1964-07-14","open":0.64637,"high":0.652482,"low":0.639344,"close":0.640845},{"date":"1964-07-15","open":0.640845,"high":0.665865,"low":0.640845,"close":0.659524},{"date":"1964-07-16","open":0.659524,"high":0.663484,"low":0.652482,"close":0.656398},{"date":"1964-07-17","open":0.656398,"high":0.660333,"low":0.650943,"close":0.653302},{"date":"1964-07-20","open":0.653302,"high":0.658768,"low":0.651765,"close":0.656398},{"date":"1964-07-21","open":0.656398,"high":0.665865,"low":0.651659,"close":0.656325},{"date":"1964-07-22","open":0.656325,"high":0.6691,"low":0.651551,"close":0.658654},{"date":"1964-07-23","open":0.658654,"high":0.66586,"low":0.651551,"close":0.663438},{"date":"1964-07-24","open":0.663438,"high":0.669927,"low":0.657831,"close":0.662621},{"date":"1964-07-27","open":0.662621,"high":0.67402,"low":0.661017,"close":0.669927},{"date":"1964-07-28","open":0.669927,"high":0.680693,"low":0.667482,"close":0.678218},{"date":"1964-07-29","open":0.678218,"high":0.682382,"low":0.669118,"close":0.669118},{"date":"1964-07-30","open":0.669118,"high":0.675676,"low":0.661017,"close":0.66586},{"date":"1964-07-31","open":0.66586,"high":0.67233,"low":0.660241,"close":0.670702},{"date":"1964-08-03","open":0.670702,"high":0.67561,"low":0.64539,"close":0.664251},{"date":"1964-08-04","open":0.664251,"high":0.67734,"low":0.650602,"close":0.665025},{"date":"1964-08-05","open":0.665025,"high":0.675,"low":0.649635,"close":0.659314},{"date":"1964-08-06","open":0.659314,"high":0.6725,"low":0.644608,"close":0.6575},{"date":"1964-08-07","open":0.6575,"high":0.665,"low":0.647783,"close":0.65679},{"date":"1964-08-10","open":0.65679,"high":0.661692,"low":0.652709,"close":0.654321},{"date":"1964-08-11","open":0.654321,"high":0.661692,"low":0.651852,"close":0.659204},{"date":"1964-08-12","open":0.659204,"high":0.664179,"low":0.654321,"close":0.664179},{"date":"1964-08-13","open":0.664179,"high":0.671642,"low":0.659259,"close":0.669975},{"date":"1964-08-14","open":0.669975,"high":0.671642,"low":0.665842,"close":0.665842},{"date":"1964-08-17","open":0.665842,"high":0.673317,"low":0.663366,"close":0.665842},{"date":"1964-08-18","open":0.665842,"high":0.669154,"low":0.663366,"close":0.666667},{"date":"1964-08-19","open":0.666667,"high":0.67581,"low":0.660099,"close":0.670792},{"date":"1964-08-20","open":0.670792,"high":0.677419,"low":0.666667,"close":0.666667},{"date":"1964-08-21","open":0.666667,"high":0.676617,"low":0.666667,"close":0.674129},{"date":"1964-08-24","open":0.674129,"high":0.676617,"low":0.665012,"close":0.665012},{"date":"1964-08-25","open":0.665012,"high":0.67,"low":0.653465,"close":0.655087},{"date":"1964-08-26","open":0.655087,"high":0.663342,"low":0.651852,"close":0.651852},{"date":"1964-08-27","open":0.651852,"high":0.663342,"low":0.651852,"close":0.661692},{"date":"1964-08-28","open":0.661692,"high":0.663342,"low":0.657568,"close":0.661692},{"date":"1964-08-31","open":0.661692,"high":0.663342,"low":0.657568,"close":0.66005},{"date":"1964-09-01","open":0.66005,"high":0.665,"low":0.655087,"close":0.656716},{"date":"1964-09-02","open":0.656716,"high":0.665,"low":0.655087,"close":0.656716},{"date":"1964-09-03","open":0.656716,"high":0.656716,"low":0.652605,"close":0.655087},{"date":"1964-09-04","open":0.655087,"high":0.656716,"low":0.649383,"close":0.651852},{"date":"1964-09-08","open":0.651852,"high":0.655941,"low":0.650246,"close":0.652709},{"date":"1964-09-09","open":0.652709,"high":0.655172,"low":0.645477,"close":0.651961},{"date":"1964-09-10","open":0.651961,"high":0.659259,"low":0.647922,"close":0.654412},{"date":"1964-09-11","open":0.654412,"high":0.664216,"low":0.646489,"close":0.653753},{"date":"1964-09-14","open":0.653753,"high":0.656174,"low":0.643541,"close":0.646635},{"date":"1964-09-15","open":0.646635,"high":0.658537,"low":0.646635,"close":0.652913},{"date":"1964-09-16","open":0.652913,"high":0.665025,"low":0.652913,"close":0.660147},{"date":"1964-09-17","open":0.660147,"high":0.671605,"low":0.660147,"close":0.665848},{"date":"1964-09-18","open":0.665848,"high":0.669136,"low":0.658477,"close":0.664198},{"date":"1964-09-21","open":0.664198,"high":0.669136,"low":0.659314,"close":0.666667},{"date":"1964-09-22","open":0.666667,"high":0.669136,"low":0.660147,"close":0.662592},{"date":"1964-09-23","open":0.662592,"high":0.671605,"low":0.662592,"close":0.662592},{"date":"1964-09-24","open":0.662592,"high":0.679901,"low":0.662592,"close":0.676543},{"date":"1964-09-25","open":0.676543,"high":0.689055,"low":0.676543,"close":0.683168},{"date":"1964-09-28","open":0.683168,"high":0.696742,"low":0.679012,"close":0.683168},{"date":"1964-09-29","open":0.683168,"high":0.688279,"low":0.669136,"close":0.676617},{"date":"1964-09-30","open":0.676617,"high":0.679104,"low":0.665842,"close":0.671642},{"date":"1964-10-01","open":0.671642,"high":0.673317,"low":0.665012,"close":0.669154},{"date":"1964-10-02","open":0.669154,"high":0.678304,"low":0.665842,"close":0.673267},{"date":"1964-10-05","open":0.673267,"high":0.682382,"low":0.665037,"close":0.669927},{"date":"1964-10-06","open":0.669927,"high":0.67734,"low":0.661017,"close":0.667482},{"date":"1964-10-07","open":0.667482,"high":0.673219,"low":0.664234,"close":0.668293},{"date":"1964-10-08","open":0.668293,"high":0.67561,"low":0.650831,"close":0.657143},{"date":"1964-10-09","open":0.657143,"high":0.659524,"low":0.652482,"close":0.654846},{"date":"1964-10-12","open":0.654846,"high":0.65721,"low":0.648712,"close":0.652582},{"date":"1964-10-13","open":0.652582,"high":0.65721,"low":0.648712,"close":0.654846},{"date":"1964-10-14","open":0.654846,"high":0.662679,"low":0.647754,"close":0.655502},{"date":"1964-10-15","open":0.655502,"high":0.672372,"low":0.65311,"close":0.6691},{"date":"1964-10-16","open":0.6691,"high":0.6691,"low":0.647754,"close":0.651659},{"date":"1964-10-19","open":0.651659,"high":0.651659,"low":0.642353,"close":0.646226},{"date":"1964-10-20","open":0.646226,"high":0.652381,"low":0.643868,"close":0.65},{"date":"1964-10-21","open":0.65,"high":0.654762,"low":0.64539,"close":0.650831},{"date":"1964-10-22","open":0.650831,"high":0.663462,"low":0.648456,"close":0.661871},{"date":"1964-10-23","open":0.661871,"high":0.669082,"low":0.659472,"close":0.66506},{"date":"1964-10-26","open":0.66506,"high":0.673123,"low":0.663462,"close":0.670702},{"date":"1964-10-27","open":0.670702,"high":0.683824,"low":0.670702,"close":0.680488},{"date":"1964-10-28","open":0.680488,"high":0.680488,"low":0.661905,"close":0.663484},{"date":"1964-10-29","open":0.663484,"high":0.671498,"low":0.661098,"close":0.664269},{"date":"1964-10-30","open":0.664269,"high":0.670673,"low":0.657957,"close":0.664286},{"date":"1964-11-02","open":0.664286,"high":0.677966,"low":0.660333,"close":0.668258},{"date":"1964-11-04","open":0.668258,"high":0.668258,"low":0.642523,"close":0.642523},{"date":"1964-11-05","open":0.642523,"high":0.651765,"low":0.639535,"close":0.647196},{"date":"1964-11-06","open":0.647196,"high":0.658824,"low":0.642691,"close":0.649652},{"date":"1964-11-09","open":0.649652,"high":0.661176,"low":0.642857,"close":0.658824},{"date":"1964-11-10","open":0.658824,"high":0.658824,"low":0.648837,"close":0.655738},{"date":"1964-11-11","open":0.655738,"high":0.655738,"low":0.645833,"close":0.648148},{"date":"1964-11-12","open":0.648148,"high":0.651163,"low":0.636986,"close":0.639269},{"date":"1964-11-13","open":0.639269,"high":0.639269,"low":0.632653,"close":0.632653},{"date":"1964-11-16","open":0.632653,"high":0.634921,"low":0.617257,"close":0.619469},{"date":"1964-11-17","open":0.619469,"high":0.621681,"low":0.610022,"close":0.620309},{"date":"1964-11-18","open":0.620309,"high":0.629139,"low":0.61488,"close":0.624176},{"date":"1964-11-19","open":0.624176,"high":0.628571,"low":0.616052,"close":0.617391},{"date":"1964-11-20","open":0.617391,"high":0.633772,"low":0.614719,"close":0.633772},{"date":"1964-11-23","open":0.633772,"high":0.651685,"low":0.627193,"close":0.639821},{"date":"1964-11-24","open":0.639821,"high":0.651584,"low":0.638393,"close":0.643498},{"date":"1964-11-25","open":0.643498,"high":0.647191,"low":0.626374,"close":0.629956},{"date":"1964-11-27","open":0.629956,"high":0.631347,"low":0.615385,"close":0.61978},{"date":"1964-11-30","open":0.61978,"high":0.632287,"low":0.615385,"close":0.627803},{"date":"1964-12-01","open":0.627803,"high":0.645161,"low":0.616592,"close":0.633641},{"date":"1964-12-02","open":0.633641,"high":0.636574,"low":0.624714,"close":0.630485},{"date":"1964-12-03","open":0.630485,"high":0.637413,"low":0.621868,"close":0.629291},{"date":"1964-12-04","open":0.629291,"high":0.636156,"low":0.623583,"close":0.628118},{"date":"1964-12-07","open":0.628118,"high":0.637188,"low":0.618304,"close":0.620536},{"date":"1964-12-08","open":0.620536,"high":0.632653,"low":0.616071,"close":0.625282},{"date":"1964-12-09","open":0.625282,"high":0.63242,"low":0.620767,"close":0.625},{"date":"1964-12-10","open":0.625,"high":0.634483,"low":0.619048,"close":0.62585},{"date":"1964-12-11","open":0.62585,"high":0.63242,"low":0.62585,"close":0.63242},{"date":"1964-12-14","open":0.63242,"high":0.640553,"low":0.622172,"close":0.630734},{"date":"1964-12-15","open":0.630734,"high":0.644186,"low":0.626147,"close":0.632794},{"date":"1964-12-16","open":0.632794,"high":0.636574,"low":0.631336,"close":0.635104},{"date":"1964-12-17","open":0.635104,"high":0.640371,"low":0.633641,"close":0.635945},{"date":"1964-12-18","open":0.635945,"high":0.643519,"low":0.635945,"close":0.640553},{"date":"1964-12-21","open":0.640553,"high":0.646651,"low":0.63908,"close":0.642857},{"date":"1964-12-22","open":0.642857,"high":0.648961,"low":0.641379,"close":0.643678},{"date":"1964-12-23","open":0.643678,"high":0.64977,"low":0.640732,"close":0.643021},{"date":"1964-12-24","open":0.643021,"high":0.646789,"low":0.638636,"close":0.640091},{"date":"1964-12-28","open":0.640091,"high":0.642369,"low":0.633484,"close":0.638009},{"date":"1964-12-29","open":0.638009,"high":0.639456,"low":0.629797,"close":0.633484},{"date":"1964-12-30","open":0.633484,"high":0.637188,"low":0.621381,"close":0.625},{"date":"1964-12-31","open":0.625,"high":0.629464,"low":0.608696,"close":0.614379},{"date":"1965-01-04","open":0.614379,"high":0.629464,"low":0.603486,"close":0.608791},{"date":"1965-01-05","open":0.608791,"high":0.610989,"low":0.604803,"close":0.608315},{"date":"1965-01-06","open":0.608315,"high":0.611842,"low":0.605664,"close":0.607843},{"date":"1965-01-07","open":0.607843,"high":0.619469,"low":0.607843,"close":0.614035},{"date":"1965-01-08","open":0.614035,"high":0.620309,"low":0.612691,"close":0.614035},{"date":"1965-01-11","open":0.614035,"high":0.618102,"low":0.604348,"close":0.606522},{"date":"1965-01-12","open":0.606522,"high":0.608696,"low":0.593617,"close":0.595745},{"date":"1965-01-13","open":0.595745,"high":0.597872,"low":0.590717,"close":0.591966},{"date":"1965-01-14","open":0.591966,"high":0.600858,"low":0.589852,"close":0.599572},{"date":"1965-01-15","open":0.599572,"high":0.601713,"low":0.591966,"close":0.59408},{"date":"1965-01-18","open":0.59408,"high":0.6,"low":0.592827,"close":0.6},{"date":"1965-01-19","open":0.6,"high":0.6,"low":0.59408,"close":0.595339},{"date":"1965-01-20","open":0.595339,"high":0.599576,"low":0.589099,"close":0.59408},{"date":"1965-01-21","open":0.59408,"high":0.606911,"low":0.591966,"close":0.601713},{"date":"1965-01-22","open":0.601713,"high":0.616558,"low":0.599572,"close":0.606911},{"date":"1965-01-25","open":0.606911,"high":0.613537,"low":0.601293,"close":0.605206},{"date":"1965-01-26","open":0.605206,"high":0.607375,"low":0.602592,"close":0.607375},{"date":"1965-01-27","open":0.607375,"high":0.613537,"low":0.604752,"close":0.608696},{"date":"1965-01-28","open":0.608696,"high":0.610022,"low":0.598272,"close":0.600868},{"date":"1965-01-29","open":0.600868,"high":0.608791,"low":0.590909,"close":0.598684},{"date":"1965-02-01","open":0.598684,"high":0.598684,"low":0.586957,"close":0.593886},{"date":"1965-02-02","open":0.593886,"high":0.599562,"low":0.592593,"close":0.599562},{"date":"1965-02-03","open":0.599562,"high":0.600877,"low":0.58658,"close":0.587852},{"date":"1965-02-04","open":0.587852,"high":0.598234,"low":0.579176,"close":0.590308},{"date":"1965-02-05","open":0.590308,"high":0.610478,"low":0.5837,"close":0.600451},{"date":"1965-02-08","open":0.600451,"high":0.617169,"low":0.590604,"close":0.595078},{"date":"1965-02-09","open":0.595078,"high":0.604494,"low":0.587583,"close":0.595078},{"date":"1965-02-10","open":0.595078,"high":0.605442,"low":0.585746,"close":0.598639},{"date":"1965-02-11","open":0.598639,"high":0.608295,"low":0.571106,"close":0.582949},{"date":"1965-02-12","open":0.582949,"high":0.587558,"low":0.56982,"close":0.574324},{"date":"1965-02-15","open":0.574324,"high":0.585034,"low":0.571749,"close":0.578231},{"date":"1965-02-16","open":0.578231,"high":0.581818,"low":0.575621,"close":0.577878},{"date":"1965-02-17","open":0.577878,"high":0.580499,"low":0.568539,"close":0.573696},{"date":"1965-02-18","open":0.573696,"high":0.575964,"low":0.567568,"close":0.573363},{"date":"1965-02-19","open":0.573363,"high":0.573363,"low":0.565022,"close":0.568539},{"date":"1965-02-23","open":0.568539,"high":0.568539,"low":0.558758,"close":0.562222},{"date":"1965-02-24","open":0.562222,"high":0.566667,"low":0.552402,"close":0.559211},{"date":"1965-02-25","open":0.559211,"high":0.563596,"low":0.549569,"close":0.554113},{"date":"1965-02-26","open":0.554113,"high":0.557484,"low":0.54721,"close":0.555315},{"date":"1965-03-01","open":0.555315,"high":0.557734,"low":0.545259,"close":0.553377},{"date":"1965-03-02","open":0.553377,"high":0.555556,"low":0.545455,"close":0.553145},{"date":"1965-03-03","open":0.553145,"high":0.566667,"low":0.546638,"close":0.56},{"date":"1965-03-04","open":0.56,"high":0.584687,"low":0.553333,"close":0.573394},{"date":"1965-03-05","open":0.573394,"high":0.586854,"low":0.548165,"close":0.56422},{"date":"1965-03-08","open":0.56422,"high":0.56422,"low":0.55102,"close":0.559361},{"date":"1965-03-09","open":0.559361,"high":0.56422,"low":0.55102,"close":0.557078},{"date":"1965-03-10","open":0.557078,"high":0.562212,"low":0.552511,"close":0.557339},{"date":"1965-03-11","open":0.557339,"high":0.563218,"low":0.556064,"close":0.557339},{"date":"1965-03-12","open":0.557339,"high":0.568129,"low":0.557339,"close":0.568129},{"date":"1965-03-15","open":0.568129,"high":0.58548,"low":0.564516,"close":0.579439},{"date":"1965-03-16","open":0.579439,"high":0.592417,"low":0.579439,"close":0.590047},{"date":"1965-03-17","open":0.590047,"high":0.593824,"low":0.584507,"close":0.584507},{"date":"1965-03-18","open":0.584507,"high":0.587264,"low":0.572093,"close":0.573427},{"date":"1965-03-19","open":0.573427,"high":0.583529,"low":0.572093,"close":0.576112},{"date":"1965-03-22","open":0.576112,"high":0.586698,"low":0.57377,"close":0.581176},{"date":"1965-03-23","open":0.581176,"high":0.583924,"low":0.57377,"close":0.578454},{"date":"1965-03-24","open":0.578454,"high":0.584906,"low":0.572093,"close":0.579439},{"date":"1965-03-25","open":0.579439,"high":0.583529,"low":0.572093,"close":0.579812},{"date":"1965-03-26","open":0.579812,"high":0.583924,"low":0.576112,"close":0.583924},{"date":"1965-03-29","open":0.583924,"high":0.583924,"low":0.576471,"close":0.58156},{"date":"1965-03-30","open":0.58156,"high":0.58156,"low":0.561927,"close":0.56682},{"date":"1965-03-31","open":0.56682,"high":0.56682,"low":0.558087,"close":0.560641},{"date":"1965-04-01","open":0.560641,"high":0.569444,"low":0.560641,"close":0.56682},{"date":"1965-04-02","open":0.56682,"high":0.569444,"low":0.560641,"close":0.565517},{"date":"1965-04-05","open":0.565517,"high":0.572093,"low":0.565517,"close":0.568129},{"date":"1965-04-06","open":0.568129,"high":0.573086,"low":0.56682,"close":0.570766},{"date":"1965-04-07","open":0.570766,"high":0.573427,"low":0.56582,"close":0.568129},{"date":"1965-04-08","open":0.568129,"high":0.569444,"low":0.556064,"close":0.559633},{"date":"1965-04-09","open":0.559633,"high":0.564516,"low":0.553531,"close":0.562212},{"date":"1965-04-12","open":0.562212,"high":0.564516,"low":0.548975,"close":0.557604},{"date":"1965-04-13","open":0.557604,"high":0.5625,"low":0.550228,"close":0.557604},{"date":"1965-04-14","open":0.557604,"high":0.561201,"low":0.552511,"close":0.556064},{"date":"1965-04-15","open":0.556064,"high":0.559908,"low":0.540724,"close":0.5553},{"date":"1965-04-19","open":0.5553,"high":0.5553,"low":0.547945,"close":0.552752},{"date":"1965-04-20","open":0.552752,"high":0.556322,"low":0.547945,"close":0.551487},{"date":"1965-04-21","open":0.551487,"high":0.568129,"low":0.550228,"close":0.561644},{"date":"1965-04-22","open":0.561644,"high":0.576659,"low":0.559091,"close":0.570776},{"date":"1965-04-23","open":0.570776,"high":0.579909,"low":0.566893,"close":0.574032},{"date":"1965-04-26","open":0.574032,"high":0.57931,"low":0.567198,"close":0.571754},{"date":"1965-04-27","open":0.571754,"high":0.574032,"low":0.565611,"close":0.566893},{"date":"1965-04-28","open":0.566893,"high":0.570776,"low":0.562358,"close":0.568493},{"date":"1965-04-29","open":0.568493,"high":0.572414,"low":0.559361,"close":0.559361},{"date":"1965-04-30","open":0.559361,"high":0.570766,"low":0.554795,"close":0.568129},{"date":"1965-05-03","open":0.568129,"high":0.581395,"low":0.560641,"close":0.580046},{"date":"1965-05-04","open":0.580046,"high":0.583721,"low":0.574713,"close":0.576037},{"date":"1965-05-05","open":0.576037,"high":0.581395,"low":0.565217,"close":0.570115},{"date":"1965-05-06","open":0.570115,"high":0.57907,"low":0.568807,"close":0.577726},{"date":"1965-05-07","open":0.577726,"high":0.577726,"low":0.56621,"close":0.56621},{"date":"1965-05-10","open":0.56621,"high":0.568807,"low":0.563927,"close":0.566514},{"date":"1965-05-11","open":0.566514,"high":0.570439,"low":0.559361,"close":0.564516},{"date":"1965-05-12","open":0.564516,"high":0.56682,"low":0.559633,"close":0.562212},{"date":"1965-05-13","open":0.562212,"high":0.569124,"low":0.558352,"close":0.56682},{"date":"1965-05-14","open":0.56682,"high":0.56682,"low":0.557078,"close":0.563218},{"date":"1965-05-17","open":0.563218,"high":0.563218,"low":0.555809,"close":0.561927},{"date":"1965-05-18","open":0.561927,"high":0.56582,"low":0.559633,"close":0.562212},{"date":"1965-05-19","open":0.562212,"high":0.56682,"low":0.55102,"close":0.555556},{"date":"1965-05-20","open":0.555556,"high":0.557823,"low":0.549327,"close":0.552809},{"date":"1965-05-21","open":0.552809,"high":0.555305,"low":0.548315,"close":0.548315},{"date":"1965-05-24","open":0.548315,"high":0.553288,"low":0.544843,"close":0.55102},{"date":"1965-05-25","open":0.55102,"high":0.553531,"low":0.546485,"close":0.548753},{"date":"1965-05-26","open":0.548753,"high":0.557339,"low":0.544018,"close":0.553776},{"date":"1965-05-27","open":0.553776,"high":0.557604,"low":0.549199,"close":0.5553},{"date":"1965-05-28","open":0.5553,"high":0.564516,"low":0.548975,"close":0.554795},{"date":"1965-06-01","open":0.554795,"high":0.558621,"low":0.551253,"close":0.558621},{"date":"1965-06-02","open":0.558621,"high":0.566434,"low":0.549425,"close":0.559165},{"date":"1965-06-03","open":0.559165,"high":0.563805,"low":0.5553,"close":0.561201},{"date":"1965-06-04","open":0.561201,"high":0.56582,"low":0.557339,"close":0.564516},{"date":"1965-06-07","open":0.564516,"high":0.56713,"low":0.553776,"close":0.556064},{"date":"1965-06-08","open":0.556064,"high":0.562212,"low":0.551487,"close":0.556322},{"date":"1965-06-09","open":0.556322,"high":0.563805,"low":0.545662,"close":0.556845},{"date":"1965-06-10","open":0.556845,"high":0.564403,"low":0.554524,"close":0.560465},{"date":"1965-06-11","open":0.560465,"high":0.565116,"low":0.556582,"close":0.559165},{"date":"1965-06-14","open":0.559165,"high":0.568075,"low":0.552995,"close":0.561772},{"date":"1965-06-15","open":0.561772,"high":0.57109,"low":0.55711,"close":0.559719},{"date":"1965-06-16","open":0.559719,"high":0.566745,"low":0.551963,"close":0.554273},{"date":"1965-06-17","open":0.554273,"high":0.568445,"low":0.552995,"close":0.568445},{"date":"1965-06-18","open":0.568445,"high":0.569767,"low":0.562212,"close":0.569767},{"date":"1965-06-21","open":0.569767,"high":0.574766,"low":0.564815,"close":0.568445},{"date":"1965-06-22","open":0.568445,"high":0.578089,"low":0.568445,"close":0.575406},{"date":"1965-06-23","open":0.575406,"high":0.576744,"low":0.564516,"close":0.564516},{"date":"1965-06-24","open":0.564516,"high":0.57377,"low":0.562212,"close":0.570093},{"date":"1965-06-25","open":0.570093,"high":0.578199,"low":0.567757,"close":0.575829},{"date":"1965-06-28","open":0.575829,"high":0.585542,"low":0.561611,"close":0.568345},{"date":"1965-06-29","open":0.568345,"high":0.573494,"low":0.549763,"close":0.572115},{"date":"1965-06-30","open":0.572115,"high":0.591346,"low":0.557377,"close":0.57377},{"date":"1965-07-01","open":0.57377,"high":0.576112,"low":0.557339,"close":0.564516},{"date":"1965-07-02","open":0.564516,"high":0.56582,"low":0.552511,"close":0.554795},{"date":"1965-07-06","open":0.554795,"high":0.559908,"low":0.54195,"close":0.551487},{"date":"1965-07-07","open":0.551487,"high":0.5553,"low":0.545662,"close":0.545662},{"date":"1965-07-08","open":0.545662,"high":0.550228,"low":0.533632,"close":0.539326},{"date":"1965-07-09","open":0.539326,"high":0.546067,"low":0.535714,"close":0.542411},{"date":"1965-07-12","open":0.542411,"high":0.545861,"low":0.535556,"close":0.541203},{"date":"1965-07-13","open":0.541203,"high":0.546875,"low":0.541203,"close":0.54343},{"date":"1965-07-14","open":0.54343,"high":0.546875,"low":0.537611,"close":0.539823},{"date":"1965-07-15","open":0.539823,"high":0.550336,"low":0.539823,"close":0.546875},{"date":"1965-07-16","open":0.546875,"high":0.549107,"low":0.539823,"close":0.542222},{"date":"1965-07-19","open":0.542222,"high":0.550336,"low":0.54,"close":0.547884},{"date":"1965-07-20","open":0.547884,"high":0.552809,"low":0.535398,"close":0.541387},{"date":"1965-07-21","open":0.541387,"high":0.548753,"low":0.536913,"close":0.545249},{"date":"1965-07-22","open":0.545249,"high":0.548975,"low":0.537246,"close":0.539683},{"date":"1965-07-23","open":0.539683,"high":0.539683,"low":0.526786,"close":0.530201},{"date":"1965-07-26","open":0.530201,"high":0.536199,"low":0.526786,"close":0.53139},{"date":"1965-07-27","open":0.53139,"high":0.539683,"low":0.529148,"close":0.536199},{"date":"1965-07-28","open":0.536199,"high":0.540909,"low":0.527964,"close":0.527964},{"date":"1965-07-29","open":0.527964,"high":0.530337,"low":0.522321,"close":0.527964},{"date":"1965-07-30","open":0.527964,"high":0.534676,"low":0.519824,"close":0.524229},{"date":"1965-08-02","open":0.524229,"high":0.524229,"low":0.514161,"close":0.51634},{"date":"1965-08-03","open":0.51634,"high":0.522976,"low":0.512987,"close":0.520697},{"date":"1965-08-04","open":0.520697,"high":0.522976,"low":0.509719,"close":0.516269},{"date":"1965-08-05","open":0.516269,"high":0.518519,"low":0.507527,"close":0.511879},{"date":"1965-08-06","open":0.511879,"high":0.514039,"low":0.505353,"close":0.514039},{"date":"1965-08-09","open":0.514039,"high":0.518519,"low":0.508621,"close":0.513043},{"date":"1965-08-10","open":0.513043,"high":0.515217,"low":0.507559,"close":0.507559},{"date":"1965-08-11","open":0.507559,"high":0.509719,"low":0.503212,"close":0.503212},{"date":"1965-08-12","open":0.503212,"high":0.506438,"low":0.497872,"close":0.498934},{"date":"1965-08-13","open":0.498934,"high":0.50533,"low":0.493671,"close":0.501057},{"date":"1965-08-16","open":0.501057,"high":0.508547,"low":0.49789,"close":0.504274},{"date":"1965-08-17","open":0.504274,"high":0.50641,"low":0.5,"close":0.503185},{"date":"1965-08-18","open":0.503185,"high":0.509677,"low":0.501062,"close":0.509677},{"date":"1965-08-19","open":0.509677,"high":0.509677,"low":0.503198,"close":0.508584},{"date":"1965-08-20","open":0.508584,"high":0.5141,"low":0.504292,"close":0.506466},{"date":"1965-08-23","open":0.506466,"high":0.51087,"low":0.50431,"close":0.509761},{"date":"1965-08-24","open":0.509761,"high":0.51087,"low":0.5,"close":0.504329},{"date":"1965-08-25","open":0.504329,"high":0.508734,"low":0.497835,"close":0.503254},{"date":"1965-08-26","open":0.503254,"high":0.509804,"low":0.502165,"close":0.508696},{"date":"1965-08-27","open":0.508696,"high":0.509804,"low":0.504329,"close":0.506494},{"date":"1965-08-30","open":0.506494,"high":0.510917,"low":0.50108,"close":0.504329},{"date":"1965-08-31","open":0.504329,"high":0.506522,"low":0.497845,"close":0.501085},{"date":"1965-09-01","open":0.501085,"high":0.505447,"low":0.49676,"close":0.503254},{"date":"1965-09-02","open":0.503254,"high":0.508696,"low":0.5,"close":0.502155},{"date":"1965-09-03","open":0.502155,"high":0.508696,"low":0.497854,"close":0.504329},{"date":"1965-09-07","open":0.504329,"high":0.505423,"low":0.49569,"close":0.49892},{"date":"1965-09-08","open":0.49892,"high":0.502165,"low":0.494624,"close":0.49892},{"date":"1965-09-09","open":0.49892,"high":0.50108,"low":0.493562,"close":0.497854},{"date":"1965-09-10","open":0.497854,"high":0.5,"low":0.487342,"close":0.491561},{"date":"1965-09-13","open":0.491561,"high":0.504219,"low":0.48847,"close":0.501048},{"date":"1965-09-14","open":0.501048,"high":0.51797,"low":0.501048,"close":0.514768},{"date":"1965-09-15","open":0.514768,"high":0.525316,"low":0.509395,"close":0.519916},{"date":"1965-09-16","open":0.519916,"high":0.524109,"low":0.508264,"close":0.512448},{"date":"1965-09-17","open":0.512448,"high":0.514583,"low":0.506198,"close":0.510331},{"date":"1965-09-20","open":0.510331,"high":0.51875,"low":0.509278,"close":0.509278},{"date":"1965-09-21","open":0.509278,"high":0.518672,"low":0.509278,"close":0.512397},{"date":"1965-09-22","open":0.512397,"high":0.518672,"low":0.507157,"close":0.514403},{"date":"1965-09-23","open":0.514403,"high":0.516529,"low":0.506122,"close":0.508197},{"date":"1965-09-24","open":0.508197,"high":0.512397,"low":0.503067,"close":0.505133},{"date":"1965-09-27","open":0.505133,"high":0.514523,"low":0.505133,"close":0.512397},{"date":"1965-09-28","open":0.512397,"high":0.521921,"low":0.508264,"close":0.515658},{"date":"1965-09-29","open":0.515658,"high":0.519916,"low":0.508299,"close":0.51782},{"date":"1965-09-30","open":0.51782,"high":0.518908,"low":0.510417,"close":0.513627},{"date":"1965-10-01","open":0.513627,"high":0.52,"low":0.513627,"close":0.515723},{"date":"1965-10-04","open":0.515723,"high":0.518908,"low":0.515723,"close":0.51782},{"date":"1965-10-05","open":0.51782,"high":0.519916,"low":0.514583,"close":0.516667},{"date":"1965-10-06","open":0.516667,"high":0.516667,"low":0.504098,"close":0.506148},{"date":"1965-10-07","open":0.506148,"high":0.508197,"low":0.501018,"close":0.502041},{"date":"1965-10-08","open":0.502041,"high":0.505112,"low":0.501018,"close":0.501018},{"date":"1965-10-11","open":0.501018,"high":0.506148,"low":0.501018,"close":0.504098},{"date":"1965-10-12","open":0.504098,"high":0.504098,"low":0.496945,"close":0.5},{"date":"1965-10-13","open":0.5,"high":0.503093,"low":0.496933,"close":0.5},{"date":"1965-10-14","open":0.5,"high":0.506198,"low":0.494867,"close":0.496907},{"date":"1965-10-15","open":0.496907,"high":0.505198,"low":0.493852,"close":0.501031},{"date":"1965-10-18","open":0.501031,"high":0.512397,"low":0.496933,"close":0.512397},{"date":"1965-10-19","open":0.512397,"high":0.519669,"low":0.510288,"close":0.516529},{"date":"1965-10-20","open":0.516529,"high":0.526205,"low":0.516529,"close":0.522917},{"date":"1965-10-21","open":0.522917,"high":0.528184,"low":0.519669,"close":0.52381},{"date":"1965-10-22","open":0.52381,"high":0.53112,"low":0.519507,"close":0.52795},{"date":"1965-10-25","open":0.52795,"high":0.534161,"low":0.522541,"close":0.527835},{"date":"1965-10-26","open":0.527835,"high":0.538144,"low":0.519348,"close":0.531697},{"date":"1965-10-27","open":0.531697,"high":0.534836,"low":0.513131,"close":0.516194},{"date":"1965-10-28","open":0.516194,"high":0.522541,"low":0.508065,"close":0.517382},{"date":"1965-10-29","open":0.517382,"high":0.522727,"low":0.513292,"close":0.518519},{"date":"1965-11-01","open":0.518519,"high":0.520661,"low":0.512295,"close":0.518519},{"date":"1965-11-03","open":0.518519,"high":0.518519,"low":0.50813,"close":0.512195},{"date":"1965-11-04","open":0.512195,"high":0.522541,"low":0.510121,"close":0.517312},{"date":"1965-11-05","open":0.517312,"high":0.530992,"low":0.517312,"close":0.530992},{"date":"1965-11-08","open":0.530992,"high":0.535124,"low":0.526639,"close":0.529897},{"date":"1965-11-09","open":0.529897,"high":0.531959,"low":0.526639,"close":0.528807},{"date":"1965-11-10","open":0.528807,"high":0.536082,"low":0.525562,"close":0.527607},{"date":"1965-11-11","open":0.527607,"high":0.530738,"low":0.525458,"close":0.527495},{"date":"1965-11-12","open":0.527495,"high":0.536735,"low":0.524291,"close":0.534694},{"date":"1965-11-15","open":0.534694,"high":0.534694,"low":0.524291,"close":0.533605},{"date":"1965-11-16","open":0.533605,"high":0.535787,"low":0.527383,"close":0.533742},{"date":"1965-11-17","open":0.533742,"high":0.536885,"low":0.527383,"close":0.533742},{"date":"1965-11-18","open":0.533742,"high":0.540373,"low":0.527495,"close":0.539256},{"date":"1965-11-19","open":0.539256,"high":0.541494,"low":0.532787,"close":0.541494},{"date":"1965-11-22","open":0.541494,"high":0.541494,"low":0.530992,"close":0.530992},{"date":"1965-11-23","open":0.530992,"high":0.534161,"low":0.52459,"close":0.530992},{"date":"1965-11-24","open":0.530992,"high":0.533058,"low":0.525667,"close":0.527721},{"date":"1965-11-26","open":0.527721,"high":0.529897,"low":0.520492,"close":0.523614},{"date":"1965-11-29","open":0.523614,"high":0.523614,"low":0.507128,"close":0.509202},{"date":"1965-11-30","open":0.509202,"high":0.514403,"low":0.501014,"close":0.510204},{"date":"1965-12-01","open":0.510204,"high":0.510204,"low":0.504049,"close":0.507099},{"date":"1965-12-02","open":0.507099,"high":0.511247,"low":0.502024,"close":0.504065},{"date":"1965-12-03","open":0.504065,"high":0.506122,"low":0.498986,"close":0.501014},{"date":"1965-12-06","open":0.501014,"high":0.510331,"low":0.492901,"close":0.5},{"date":"1965-12-07","open":0.5,"high":0.508264,"low":0.494929,"close":0.496957},{"date":"1965-12-08","open":0.496957,"high":0.504065,"low":0.493952,"close":0.497976},{"date":"1965-12-09","open":0.497976,"high":0.51626,"low":0.493976,"close":0.512097},{"date":"1965-12-10","open":0.512097,"high":0.520243,"low":0.51004,"close":0.519192},{"date":"1965-12-13","open":0.519192,"high":0.523422,"low":0.516129,"close":0.520243},{"date":"1965-12-14","open":0.520243,"high":0.528571,"low":0.517103,"close":0.525458},{"date":"1965-12-15","open":0.525458,"high":0.530738,"low":0.515091,"close":0.522358},{"date":"1965-12-16","open":0.522358,"high":0.526639,"low":0.513131,"close":0.520492},{"date":"1965-12-17","open":0.520492,"high":0.527835,"low":0.514286,"close":0.518367},{"date":"1965-12-20","open":0.518367,"high":0.520492,"low":0.507071,"close":0.516393},{"date":"1965-12-21","open":0.516393,"high":0.516393,"low":0.503018,"close":0.515337},{"date":"1965-12-22","open":0.515337,"high":0.517382,"low":0.502008,"close":0.503018},{"date":"1965-12-23","open":0.503018,"high":0.530526,"low":0.503018,"close":0.528421},{"date":"1965-12-27","open":0.528421,"high":0.536842,"low":0.507071,"close":0.509128},{"date":"1965-12-28","open":0.509128,"high":0.516393,"low":0.503043,"close":0.511202},{"date":"1965-12-29","open":0.511202,"high":0.517382,"low":0.504032,"close":0.505051},{"date":"1965-12-30","open":0.505051,"high":0.509091,"low":0.502008,"close":0.509091},{"date":"1965-12-31","open":0.509091,"high":0.513131,"low":0.503006,"close":0.503006},{"date":"1966-01-03","open":0.503006,"high":0.508065,"low":0.501002,"close":0.507042},{"date":"1966-01-04","open":0.507042,"high":0.509091,"low":0.496994,"close":0.506048},{"date":"1966-01-05","open":0.506048,"high":0.511111,"low":0.504016,"close":0.507042},{"date":"1966-01-06","open":0.507042,"high":0.511111,"low":0.503006,"close":0.50503},{"date":"1966-01-07","open":0.50503,"high":0.515152,"low":0.500998,"close":0.508982},{"date":"1966-01-10","open":0.508982,"high":0.518072,"low":0.507968,"close":0.514056},{"date":"1966-01-11","open":0.514056,"high":0.52008,"low":0.506931,"close":0.516966},{"date":"1966-01-12","open":0.516966,"high":0.518,"low":0.511952,"close":0.518},{"date":"1966-01-13","open":0.518,"high":0.518,"low":0.508911,"close":0.510934},{"date":"1966-01-14","open":0.510934,"high":0.516899,"low":0.504912,"close":0.508841},{"date":"1966-01-17","open":0.508841,"high":0.516699,"low":0.496169,"close":0.501916},{"date":"1966-01-18","open":0.501916,"high":0.503831,"low":0.489642,"close":0.493409},{"date":"1966-01-19","open":0.493409,"high":0.495292,"low":0.48513,"close":0.493433},{"date":"1966-01-20","open":0.493433,"high":0.503831,"low":0.482243,"close":0.498084},{"date":"1966-01-21","open":0.498084,"high":0.508806,"low":0.492337,"close":0.503891},{"date":"1966-01-24","open":0.503891,"high":0.511673,"low":0.498077,"close":0.505792},{"date":"1966-01-25","open":0.505792,"high":0.508704,"low":0.50096,"close":0.501923},{"date":"1966-01-26","open":0.501923,"high":0.50677,"low":0.489524,"close":0.499033},{"date":"1966-01-27","open":0.499033,"high":0.502924,"low":0.49323,"close":0.494186},{"date":"1966-01-28","open":0.494186,"high":0.518293,"low":0.488372,"close":0.514228},{"date":"1966-01-31","open":0.514228,"high":0.51626,"low":0.499006,"close":0.501992},{"date":"1966-02-01","open":0.501992,"high":0.506,"low":0.49703,"close":0.49901},{"date":"1966-02-02","open":0.49901,"high":0.508,"low":0.498024,"close":0.506986},{"date":"1966-02-03","open":0.506986,"high":0.511066,"low":0.49703,"close":0.50503},{"date":"1966-02-04","open":0.50503,"high":0.507042,"low":0.498016,"close":0.498016},{"date":"1966-02-07","open":0.498016,"high":0.508032,"low":0.49703,"close":0.506024},{"date":"1966-02-08","open":0.506024,"high":0.506024,"low":0.493069,"close":0.501002},{"date":"1966-02-09","open":0.501002,"high":0.50501,"low":0.49503,"close":0.496016},{"date":"1966-02-10","open":0.496016,"high":0.507071,"low":0.496016,"close":0.507071},{"date":"1966-02-11","open":0.507071,"high":0.507071,"low":0.497992,"close":0.498994},{"date":"1966-02-14","open":0.498994,"high":0.50303,"low":0.49499,"close":0.496982},{"date":"1966-02-15","open":0.496982,"high":0.502033,"low":0.48996,"close":0.49697},{"date":"1966-02-16","open":0.49697,"high":0.503055,"low":0.493952,"close":0.497976},{"date":"1966-02-17","open":0.497976,"high":0.503067,"low":0.495951,"close":0.498982},{"date":"1966-02-18","open":0.498982,"high":0.507246,"low":0.486762,"close":0.496894},{"date":"1966-02-21","open":0.496894,"high":0.502092,"low":0.491736,"close":0.496881},{"date":"1966-02-23","open":0.496881,"high":0.5,"low":0.489627,"close":0.494802},{"date":"1966-02-24","open":0.494802,"high":0.5,"low":0.488565,"close":0.492693},{"date":"1966-02-25","open":0.492693,"high":0.512766,"low":0.492693,"close":0.507431},{"date":"1966-02-28","open":0.507431,"high":0.510638,"low":0.496842,"close":0.506356},{"date":"1966-03-01","open":0.506356,"high":0.520697,"low":0.5,"close":0.516269},{"date":"1966-03-02","open":0.516269,"high":0.528509,"low":0.515152,"close":0.52193},{"date":"1966-03-03","open":0.52193,"high":0.528761,"low":0.5131,"close":0.52193},{"date":"1966-03-04","open":0.52193,"high":0.526549,"low":0.514161,"close":0.519737},{"date":"1966-03-07","open":0.519737,"high":0.528761,"low":0.51087,"close":0.524336},{"date":"1966-03-08","open":0.524336,"high":0.537079,"low":0.522124,"close":0.53125},{"date":"1966-03-09","open":0.53125,"high":0.533482,"low":0.515217,"close":0.517391},{"date":"1966-03-10","open":0.517391,"high":0.527473,"low":0.516269,"close":0.525275},{"date":"1966-03-11","open":0.525275,"high":0.532151,"low":0.519651,"close":0.527594},{"date":"1966-03-14","open":0.527594,"high":0.533186,"low":0.519651,"close":0.527594},{"date":"1966-03-15","open":0.527594,"high":0.533482,"low":0.520879,"close":0.531111},{"date":"1966-03-16","open":0.531111,"high":0.533482,"low":0.524336,"close":0.524336},{"date":"1966-03-17","open":0.524336,"high":0.525499,"low":0.516556,"close":0.519912},{"date":"1966-03-18","open":0.519912,"high":0.526786,"low":0.514286,"close":0.522321},{"date":"1966-03-21","open":0.522321,"high":0.526786,"low":0.514286,"close":0.515419},{"date":"1966-03-22","open":0.515419,"high":0.517621,"low":0.509804,"close":0.509804},{"date":"1966-03-23","open":0.509804,"high":0.518847,"low":0.509804,"close":0.514286},{"date":"1966-03-24","open":0.514286,"high":0.515419,"low":0.513158,"close":0.514286},{"date":"1966-03-25","open":0.514286,"high":0.516484,"low":0.509804,"close":0.512035},{"date":"1966-03-28","open":0.512035,"high":0.514286,"low":0.505447,"close":0.50655},{"date":"1966-03-29","open":0.50655,"high":0.50989,"low":0.501089,"close":0.501089},{"date":"1966-03-30","open":0.501089,"high":0.50885,"low":0.496732,"close":0.502203},{"date":"1966-03-31","open":0.502203,"high":0.50885,"low":0.497817,"close":0.503282},{"date":"1966-04-01","open":0.503282,"high":0.50989,"low":0.501089,"close":0.50655},{"date":"1966-04-04","open":0.50655,"high":0.52193,"low":0.497854,"close":0.515217},{"date":"1966-04-05","open":0.515217,"high":0.532609,"low":0.502119,"close":0.514894},{"date":"1966-04-06","open":0.514894,"high":0.521277,"low":0.508439,"close":0.516878},{"date":"1966-04-07","open":0.516878,"high":0.51797,"low":0.50625,"close":0.513627},{"date":"1966-04-11","open":0.513627,"high":0.521277,"low":0.505241,"close":0.510593},{"date":"1966-04-12","open":0.510593,"high":0.521459,"low":0.506356,"close":0.512876},{"date":"1966-04-13","open":0.512876,"high":0.515021,"low":0.502128,"close":0.508547},{"date":"1966-04-14","open":0.508547,"high":0.519231,"low":0.498943,"close":0.5138},{"date":"1966-04-15","open":0.5138,"high":0.517021,"low":0.507368,"close":0.511579},{"date":"1966-04-18","open":0.511579,"high":0.514768,"low":0.505241,"close":0.512658},{"date":"1966-04-19","open":0.512658,"high":0.519068,"low":0.510549,"close":0.513742},{"date":"1966-04-20","open":0.513742,"high":0.522388,"low":0.512658,"close":0.519149},{"date":"1966-04-21","open":0.519149,"high":0.527897,"low":0.519149,"close":0.523404},{"date":"1966-04-22","open":0.523404,"high":0.530043,"low":0.522293,"close":0.525532},{"date":"1966-04-25","open":0.525532,"high":0.526652,"low":0.516878,"close":0.524416},{"date":"1966-04-26","open":0.524416,"high":0.526652,"low":0.509514,"close":0.510593},{"date":"1966-04-27","open":0.510593,"high":0.524625,"low":0.510593,"close":0.524625},{"date":"1966-04-28","open":0.524625,"high":0.539474,"low":0.51606,"close":0.532609},{"date":"1966-04-29","open":0.532609,"high":0.535948,"low":0.522678,"close":0.526087},{"date":"1966-05-02","open":0.526087,"high":0.534216,"low":0.518438,"close":0.527594},{"date":"1966-05-03","open":0.527594,"high":0.533482,"low":0.518681,"close":0.526786},{"date":"1966-05-04","open":0.526786,"high":0.538462,"low":0.522321,"close":0.533632},{"date":"1966-05-05","open":0.533632,"high":0.543379,"low":0.52349,"close":0.534247},{"date":"1966-05-06","open":0.534247,"high":0.539171,"low":0.52027,"close":0.524887},{"date":"1966-05-09","open":0.524887,"high":0.534562,"low":0.51236,"close":0.526437},{"date":"1966-05-10","open":0.526437,"high":0.534562,"low":0.518182,"close":0.522727},{"date":"1966-05-11","open":0.522727,"high":0.535632,"low":0.521542,"close":0.528604},{"date":"1966-05-12","open":0.528604,"high":0.540793,"low":0.524027,"close":0.534722},{"date":"1966-05-13","open":0.534722,"high":0.543529,"low":0.525463,"close":0.530374},{"date":"1966-05-16","open":0.530374,"high":0.539007,"low":0.513761,"close":0.531915},{"date":"1966-05-17","open":0.531915,"high":0.539379,"low":0.521028,"close":0.523364},{"date":"1966-05-18","open":0.523364,"high":0.530516,"low":0.511468,"close":0.523256},{"date":"1966-05-19","open":0.523256,"high":0.534279,"low":0.517321,"close":0.529551},{"date":"1966-05-20","open":0.529551,"high":0.533333,"low":0.521226,"close":0.530952},{"date":"1966-05-23","open":0.530952,"high":0.545238,"low":0.523474,"close":0.537559},{"date":"1966-05-24","open":0.537559,"high":0.555556,"low":0.532558,"close":0.541176},{"date":"1966-05-25","open":0.541176,"high":0.543529,"low":0.531469,"close":0.538462},{"date":"1966-05-26","open":0.538462,"high":0.543124,"low":0.523918,"close":0.527397},{"date":"1966-05-27","open":0.527397,"high":0.535963,"low":0.522831,"close":0.527397},{"date":"1966-05-31","open":0.527397,"high":0.532258,"low":0.512528,"close":0.514874},{"date":"1966-06-01","open":0.514874,"high":0.531469,"low":0.514874,"close":0.529002},{"date":"1966-06-02","open":0.529002,"high":0.5338,"low":0.522042,"close":0.523256},{"date":"1966-06-03","open":0.523256,"high":0.528037,"low":0.515012,"close":0.519814},{"date":"1966-06-06","open":0.519814,"high":0.529691,"low":0.509259,"close":0.522459},{"date":"1966-06-07","open":0.522459,"high":0.52619,"low":0.514151,"close":0.522565},{"date":"1966-06-08","open":0.522565,"high":0.528846,"low":0.515439,"close":0.520286},{"date":"1966-06-09","open":0.520286,"high":0.53012,"low":0.520286,"close":0.528846},{"date":"1966-06-10","open":0.528846,"high":0.539952,"low":0.52019,"close":0.530952},{"date":"1966-06-13","open":0.530952,"high":0.539568,"low":0.527187,"close":0.531915},{"date":"1966-06-14","open":0.531915,"high":0.536817,"low":0.523585,"close":0.527187},{"date":"1966-06-15","open":0.527187,"high":0.53222,"low":0.522459,"close":0.524941},{"date":"1966-06-16","open":0.524941,"high":0.540342,"low":0.515439,"close":0.526699},{"date":"1966-06-17","open":0.526699,"high":0.533007,"low":0.523002,"close":0.525424},{"date":"1966-06-20","open":0.525424,"high":0.535802,"low":0.51816,"close":0.526961},{"date":"1966-06-21","open":0.526961,"high":0.533333,"low":0.52451,"close":0.528256},{"date":"1966-06-22","open":0.528256,"high":0.53202,"low":0.523227,"close":0.529412},{"date":"1966-06-23","open":0.529412,"high":0.53598,"low":0.52451,"close":0.528395},{"date":"1966-06-24","open":0.528395,"high":0.531017,"low":0.520988,"close":0.523457},{"date":"1966-06-27","open":0.523457,"high":0.531328,"low":0.516049,"close":0.52381},{"date":"1966-06-28","open":0.52381,"high":0.526448,"low":0.513784,"close":0.521303},{"date":"1966-06-29","open":0.521303,"high":0.538265,"low":0.521303,"close":0.536896},{"date":"1966-06-30","open":0.536896,"high":0.548469,"low":0.525,"close":0.5375},{"date":"1966-07-01","open":0.5375,"high":0.5475,"low":0.528256,"close":0.538272},{"date":"1966-07-05","open":0.538272,"high":0.54703,"low":0.536946,"close":0.544335},{"date":"1966-07-06","open":0.544335,"high":0.549261,"low":0.537897,"close":0.546569},{"date":"1966-07-07","open":0.546569,"high":0.557214,"low":0.546569,"close":0.550617},{"date":"1966-07-08","open":0.550617,"high":0.554455,"low":0.546798,"close":0.550617},{"date":"1966-07-11","open":0.550617,"high":0.55335,"low":0.544118,"close":0.55335},{"date":"1966-07-12","open":0.55335,"high":0.554726,"low":0.545906,"close":0.549751},{"date":"1966-07-13","open":0.549751,"high":0.557789,"low":0.547264,"close":0.553885},{"date":"1966-07-14","open":0.553885,"high":0.560606,"low":0.55,"close":0.5525},{"date":"1966-07-15","open":0.5525,"high":0.5575,"low":0.549751,"close":0.554726},{"date":"1966-07-18","open":0.554726,"high":0.557214,"low":0.542787,"close":0.547677},{"date":"1966-07-19","open":0.547677,"high":0.555831,"low":0.536585,"close":0.545679},{"date":"1966-07-20","open":0.545679,"high":0.548387,"low":0.540741,"close":0.54321},{"date":"1966-07-21","open":0.54321,"high":0.547264,"low":0.538272,"close":0.54321},{"date":"1966-07-22","open":0.54321,"high":0.547264,"low":0.535802,"close":0.539801},{"date":"1966-07-25","open":0.539801,"high":0.550761,"low":0.529851,"close":0.541772},{"date":"1966-07-26","open":0.541772,"high":0.546835,"low":0.531486,"close":0.535354},{"date":"1966-07-27","open":0.535354,"high":0.550505,"low":0.531328,"close":0.537688},{"date":"1966-07-28","open":0.537688,"high":0.551637,"low":0.532338,"close":0.541353},{"date":"1966-07-29","open":0.541353,"high":0.548223,"low":0.536341,"close":0.544081},{"date":"1966-08-01","open":0.544081,"high":0.55527,"low":0.531486,"close":0.542199},{"date":"1966-08-02","open":0.542199,"high":0.553247,"low":0.539642,"close":0.553247},{"date":"1966-08-03","open":0.553247,"high":0.561358,"low":0.546392,"close":0.551546},{"date":"1966-08-04","open":0.551546,"high":0.559278,"low":0.541772,"close":0.546835},{"date":"1966-08-05","open":0.546835,"high":0.549367,"low":0.538847,"close":0.542714},{"date":"1966-08-08","open":0.542714,"high":0.546835,"low":0.535176,"close":0.535176},{"date":"1966-08-09","open":0.535176,"high":0.540404,"low":0.527638,"close":0.530151},{"date":"1966-08-10","open":0.530151,"high":0.545685,"low":0.530151,"close":0.541562},{"date":"1966-08-11","open":0.541562,"high":0.553846,"low":0.530151,"close":0.538265},{"date":"1966-08-12","open":0.538265,"high":0.552699,"low":0.536896,"close":0.539642},{"date":"1966-08-15","open":0.539642,"high":0.560526,"low":0.531969,"close":0.548556},{"date":"1966-08-16","open":0.548556,"high":0.55,"low":0.533854,"close":0.536649},{"date":"1966-08-17","open":0.536649,"high":0.545213,"low":0.534031,"close":0.540897},{"date":"1966-08-18","open":0.540897,"high":0.551075,"low":0.532982,"close":0.538667},{"date":"1966-08-19","open":0.538667,"high":0.553134,"low":0.521053,"close":0.532258},{"date":"1966-08-22","open":0.532258,"high":0.548209,"low":0.517333,"close":0.535519},{"date":"1966-08-23","open":0.535519,"high":0.548747,"low":0.513514,"close":0.536111},{"date":"1966-08-24","open":0.536111,"high":0.557103,"low":0.527322,"close":0.548209},{"date":"1966-08-25","open":0.548209,"high":0.550964,"low":0.530055,"close":0.532787},{"date":"1966-08-26","open":0.532787,"high":0.543175,"low":0.521858,"close":0.532033},{"date":"1966-08-29","open":0.532033,"high":0.548851,"low":0.520891,"close":0.534286},{"date":"1966-08-30","open":0.534286,"high":0.553623,"low":0.526761,"close":0.538028},{"date":"1966-08-31","open":0.538028,"high":0.566197,"low":0.523288,"close":0.547945},{"date":"1966-09-01","open":0.547945,"high":0.559229,"low":0.537634,"close":0.545699},{"date":"1966-09-02","open":0.545699,"high":0.565097,"low":0.534759,"close":0.545455},{"date":"1966-09-06","open":0.545455,"high":0.557377,"low":0.534759,"close":0.540541},{"date":"1966-09-07","open":0.540541,"high":0.549451,"low":0.533693,"close":0.549451},{"date":"1966-09-08","open":0.549451,"high":0.559889,"low":0.543956,"close":0.555556},{"date":"1966-09-09","open":0.555556,"high":0.564246,"low":0.550964,"close":0.556787},{"date":"1966-09-12","open":0.556787,"high":0.567867,"low":0.538874,"close":0.549598},{"date":"1966-09-13","open":0.549598,"high":0.557951,"low":0.542328,"close":0.544974},{"date":"1966-09-14","open":0.544974,"high":0.554667,"low":0.531088,"close":0.541885},{"date":"1966-09-15","open":0.541885,"high":0.554974,"low":0.526718,"close":0.54359},{"date":"1966-09-16","open":0.54359,"high":0.554688,"low":0.535897,"close":0.541451},{"date":"1966-09-19","open":0.541451,"high":0.557029,"low":0.531088,"close":0.543307},{"date":"1966-09-20","open":0.543307,"high":0.552,"low":0.527559,"close":0.531746},{"date":"1966-09-21","open":0.531746,"high":0.541555,"low":0.521164,"close":0.526738},{"date":"1966-09-22","open":0.526738,"high":0.535135,"low":0.513158,"close":0.52381},{"date":"1966-09-23","open":0.52381,"high":0.532258,"low":0.510582,"close":0.517333},{"date":"1966-09-26","open":0.517333,"high":0.524324,"low":0.514667,"close":0.517333},{"date":"1966-09-27","open":0.517333,"high":0.530831,"low":0.513228,"close":0.526596},{"date":"1966-09-28","open":0.526596,"high":0.529412,"low":0.511936,"close":0.517333},{"date":"1966-09-29","open":0.517333,"high":0.522911,"low":0.510638,"close":0.522911},{"date":"1966-09-30","open":0.522911,"high":0.536585,"low":0.516043,"close":0.530831},{"date":"1966-10-03","open":0.530831,"high":0.543716,"low":0.516043,"close":0.527322},{"date":"1966-10-04","open":0.527322,"high":0.53719,"low":0.513441,"close":0.524194},{"date":"1966-10-05","open":0.524194,"high":0.5427,"low":0.524194,"close":0.53719},{"date":"1966-10-06","open":0.53719,"high":0.542936,"low":0.53022,"close":0.538462},{"date":"1966-10-07","open":0.538462,"high":0.554622,"low":0.532787,"close":0.544444},{"date":"1966-10-10","open":0.544444,"high":0.567416,"low":0.531335,"close":0.547684},{"date":"1966-10-11","open":0.547684,"high":0.556787,"low":0.539295,"close":0.556787},{"date":"1966-10-12","open":0.556787,"high":0.587079,"low":0.543243,"close":0.564865},{"date":"1966-10-13","open":0.564865,"high":0.575676,"low":0.542328,"close":0.552561},{"date":"1966-10-14","open":0.552561,"high":0.558266,"low":0.544,"close":0.546667},{"date":"1966-10-17","open":0.546667,"high":0.562667,"low":0.543767,"close":0.555851},{"date":"1966-10-18","open":0.555851,"high":0.566489,"low":0.529262,"close":0.543367},{"date":"1966-10-19","open":0.543367,"high":0.560526,"low":0.525381,"close":0.544503},{"date":"1966-10-20","open":0.544503,"high":0.564987,"low":0.511111,"close":0.535533},{"date":"1966-10-21","open":0.535533,"high":0.538071,"low":0.503632,"close":0.510896},{"date":"1966-10-24","open":0.510896,"high":0.537897,"low":0.509662,"close":0.532688},{"date":"1966-10-25","open":0.532688,"high":0.545906,"low":0.525424,"close":0.53528},{"date":"1966-10-26","open":0.53528,"high":0.541872,"low":0.524038,"close":0.541872},{"date":"1966-10-27","open":0.541872,"high":0.550868,"low":0.533981,"close":0.550868},{"date":"1966-10-28","open":0.550868,"high":0.557789,"low":0.534483,"close":0.539409},{"date":"1966-10-31","open":0.539409,"high":0.556962,"low":0.530562,"close":0.545},{"date":"1966-11-01","open":0.545,"high":0.550251,"low":0.540943,"close":0.544776},{"date":"1966-11-02","open":0.544776,"high":0.552764,"low":0.532338,"close":0.532338},{"date":"1966-11-03","open":0.532338,"high":0.54386,"low":0.529703,"close":0.53598},{"date":"1966-11-04","open":0.53598,"high":0.544081,"low":0.521092,"close":0.531172},{"date":"1966-11-07","open":0.531172,"high":0.533835,"low":0.520988,"close":0.524876},{"date":"1966-11-09","open":0.524876,"high":0.529851,"low":0.515892,"close":0.527228},{"date":"1966-11-10","open":0.527228,"high":0.542289,"low":0.522059,"close":0.535802},{"date":"1966-11-11","open":0.535802,"high":0.543424,"low":0.535802,"close":0.538272},{"date":"1966-11-14","open":0.538272,"high":0.543641,"low":0.530864,"close":0.53598},{"date":"1966-11-15","open":0.53598,"high":0.54,"low":0.531017,"close":0.5375},{"date":"1966-11-16","open":0.5375,"high":0.553571,"low":0.534826,"close":0.55102},{"date":"1966-11-17","open":0.55102,"high":0.559278,"low":0.540609,"close":0.550129},{"date":"1966-11-18","open":0.550129,"high":0.559896,"low":0.548718,"close":0.551546},{"date":"1966-11-21","open":0.551546,"high":0.56168,"low":0.53866,"close":0.544271},{"date":"1966-11-22","open":0.544271,"high":0.555851,"low":0.528646,"close":0.535433},{"date":"1966-11-23","open":0.535433,"high":0.542105,"low":0.523077,"close":0.52987},{"date":"1966-11-25","open":0.52987,"high":0.538058,"low":0.524548,"close":0.527132},{"date":"1966-11-28","open":0.527132,"high":0.539683,"low":0.51671,"close":0.528796},{"date":"1966-11-29","open":0.528796,"high":0.53562,"low":0.518135,"close":0.527559},{"date":"1966-11-30","open":0.527559,"high":0.528947,"low":0.519582,"close":0.527559},{"date":"1966-12-01","open":0.527559,"high":0.527559,"low":0.496259,"close":0.502513},{"date":"1966-12-02","open":0.502513,"high":0.512755,"low":0.5,"close":0.510204},{"date":"1966-12-05","open":0.510204,"high":0.510204,"low":0.495,"close":0.4975},{"date":"1966-12-06","open":0.4975,"high":0.505,"low":0.485294,"close":0.492647},{"date":"1966-12-07","open":0.492647,"high":0.504902,"low":0.483173,"close":0.498789},{"date":"1966-12-08","open":0.498789,"high":0.504878,"low":0.493976,"close":0.498795},{"date":"1966-12-09","open":0.498795,"high":0.501211,"low":0.489209,"close":0.492788},{"date":"1966-12-12","open":0.492788,"high":0.502404,"low":0.483491,"close":0.488208},{"date":"1966-12-13","open":0.488208,"high":0.489362,"low":0.468384,"close":0.47541},{"date":"1966-12-14","open":0.47541,"high":0.491525,"low":0.466042,"close":0.48184},{"date":"1966-12-15","open":0.48184,"high":0.492574,"low":0.476998,"close":0.48301},{"date":"1966-12-16","open":0.48301,"high":0.4914,"low":0.475845,"close":0.481663},{"date":"1966-12-19","open":0.481663,"high":0.519685,"low":0.471883,"close":0.506494},{"date":"1966-12-20","open":0.506494,"high":0.514512,"low":0.496104,"close":0.506562},{"date":"1966-12-21","open":0.506562,"high":0.519894,"low":0.502618,"close":0.513158},{"date":"1966-12-22","open":0.513158,"high":0.530504,"low":0.511811,"close":0.524934},{"date":"1966-12-23","open":0.524934,"high":0.530504,"low":0.519685,"close":0.530504},{"date":"1966-12-27","open":0.530504,"high":0.533333,"low":0.521053,"close":0.521053},{"date":"1966-12-28","open":0.521053,"high":0.529255,"low":0.515789,"close":0.522546},{"date":"1966-12-29","open":0.522546,"high":0.528,"low":0.51715,"close":0.525199},{"date":"1966-12-30","open":0.525199,"high":0.536193,"low":0.518421,"close":0.526596},{"date":"1967-01-03","open":0.526596,"high":0.536193,"low":0.522427,"close":0.528},{"date":"1967-01-04","open":0.528,"high":0.533693,"low":0.517241,"close":0.522667},{"date":"1967-01-05","open":0.522667,"high":0.528,"low":0.511749,"close":0.519685},{"date":"1967-01-06","open":0.519685,"high":0.538874,"low":0.515625,"close":0.529101},{"date":"1967-01-09","open":0.529101,"high":0.533333,"low":0.521053,"close":0.525199},{"date":"1967-01-10","open":0.525199,"high":0.533333,"low":0.522427,"close":0.526455},{"date":"1967-01-11","open":0.526455,"high":0.538874,"low":0.512953,"close":0.529101},{"date":"1967-01-12","open":0.529101,"high":0.534392,"low":0.512887,"close":0.520833},{"date":"1967-01-13","open":0.520833,"high":0.532808,"low":0.508906,"close":0.516539},{"date":"1967-01-16","open":0.516539,"high":0.531088,"low":0.512626,"close":0.524422},{"date":"1967-01-17","open":0.524422,"high":0.533854,"low":0.524422,"close":0.529716},{"date":"1967-01-18","open":0.529716,"high":0.536269,"low":0.524297,"close":0.533505},{"date":"1967-01-19","open":0.533505,"high":0.544271,"low":0.525641,"close":0.534884},{"date":"1967-01-20","open":0.534884,"high":0.544737,"low":0.520619,"close":0.53125},{"date":"1967-01-23","open":0.53125,"high":0.532637,"low":0.515464,"close":0.528646},{"date":"1967-01-24","open":0.528646,"high":0.539894,"low":0.520833,"close":0.534392},{"date":"1967-01-25","open":0.534392,"high":0.537234,"low":0.518229,"close":0.520833},{"date":"1967-01-26","open":0.520833,"high":0.52356,"low":0.505155,"close":0.513021},{"date":"1967-01-27","open":0.513021,"high":0.519685,"low":0.505155,"close":0.51706},{"date":"1967-01-30","open":0.51706,"high":0.52231,"low":0.507732,"close":0.513021},{"date":"1967-01-31","open":0.513021,"high":0.51706,"low":0.50646,"close":0.509091},{"date":"1967-02-01","open":0.509091,"high":0.51706,"low":0.502577,"close":0.514436},{"date":"1967-02-02","open":0.514436,"high":0.531915,"low":0.497449,"close":0.510204},{"date":"1967-02-03","open":0.510204,"high":0.526854,"low":0.497512,"close":0.516539},{"date":"1967-02-06","open":0.516539,"high":0.521851,"low":0.5,"close":0.506394},{"date":"1967-02-07","open":0.506394,"high":0.510309,"low":0.502551,"close":0.507692},{"date":"1967-02-08","open":0.507692,"high":0.512821,"low":0.502538,"close":0.507614},{"date":"1967-02-09","open":0.507614,"high":0.513995,"low":0.502513,"close":0.508906},{"date":"1967-02-10","open":0.508906,"high":0.519481,"low":0.498728,"close":0.510309},{"date":"1967-02-13","open":0.510309,"high":0.514286,"low":0.503856,"close":0.503856},{"date":"1967-02-14","open":0.503856,"high":0.511628,"low":0.498721,"close":0.507732},{"date":"1967-02-15","open":0.507732,"high":0.511628,"low":0.503836,"close":0.509044},{"date":"1967-02-16","open":0.509044,"high":0.511628,"low":0.5,"close":0.501279},{"date":"1967-02-17","open":0.501279,"high":0.505155,"low":0.498721,"close":0.5},{"date":"1967-02-20","open":0.5,"high":0.513089,"low":0.492308,"close":0.506527},{"date":"1967-02-21","open":0.506527,"high":0.511811,"low":0.498701,"close":0.505236},{"date":"1967-02-23","open":0.505236,"high":0.513228,"low":0.5,"close":0.511873},{"date":"1967-02-24","open":0.511873,"high":0.514512,"low":0.497409,"close":0.501299},{"date":"1967-02-27","open":0.501299,"high":0.511873,"low":0.490956,"close":0.503958},{"date":"1967-02-28","open":0.503958,"high":0.510695,"low":0.494764,"close":0.505348},{"date":"1967-03-01","open":0.505348,"high":0.512064,"low":0.501326,"close":0.501326},{"date":"1967-03-02","open":0.501326,"high":0.517426,"low":0.501326,"close":0.516043},{"date":"1967-03-03","open":0.516043,"high":0.555241,"low":0.514667,"close":0.524064},{"date":"1967-03-06","open":0.524064,"high":0.532258,"low":0.522667,"close":0.524064},{"date":"1967-03-07","open":0.524064,"high":0.531165,"low":0.52139,"close":0.52973},{"date":"1967-03-08","open":0.52973,"high":0.538462,"low":0.527027,"close":0.531335},{"date":"1967-03-09","open":0.531335,"high":0.53719,"low":0.525886,"close":0.527322},{"date":"1967-03-10","open":0.527322,"high":0.535714,"low":0.516216,"close":0.52459},{"date":"1967-03-13","open":0.52459,"high":0.534435,"low":0.516216,"close":0.532967},{"date":"1967-03-14","open":0.532967,"high":0.540166,"low":0.525886,"close":0.527322},{"date":"1967-03-15","open":0.527322,"high":0.534435,"low":0.52459,"close":0.532967},{"date":"1967-03-16","open":0.532967,"high":0.543956,"low":0.518717,"close":0.529412},{"date":"1967-03-17","open":0.529412,"high":0.536193,"low":0.525199,"close":0.531915},{"date":"1967-03-20","open":0.531915,"high":0.543243,"low":0.518421,"close":0.528},{"date":"1967-03-21","open":0.528,"high":0.532258,"low":0.519894,"close":0.52957},{"date":"1967-03-22","open":0.52957,"high":0.537838,"low":0.52,"close":0.534946},{"date":"1967-03-23","open":0.534946,"high":0.54717,"low":0.527851,"close":0.539894},{"date":"1967-03-27","open":0.539894,"high":0.546917,"low":0.526316,"close":0.533333},{"date":"1967-03-28","open":0.533333,"high":0.543011,"low":0.531915,"close":0.540107},{"date":"1967-03-29","open":0.540107,"high":0.544474,"low":0.533333,"close":0.541555},{"date":"1967-03-30","open":0.541555,"high":0.543011,"low":0.530504,"close":0.533156},{"date":"1967-03-31","open":0.533156,"high":0.538874,"low":0.522546,"close":0.534759},{"date":"1967-04-03","open":0.534759,"high":0.540541,"low":0.526738,"close":0.530831},{"date":"1967-04-04","open":0.530831,"high":0.535135,"low":0.522667,"close":0.530831},{"date":"1967-04-05","open":0.530831,"high":0.542005,"low":0.526738,"close":0.540541},{"date":"1967-04-06","open":0.540541,"high":0.545946,"low":0.533512,"close":0.533512},{"date":"1967-04-07","open":0.533512,"high":0.544715,"low":0.527851,"close":0.534946},{"date":"1967-04-10","open":0.534946,"high":0.543716,"low":0.52815,"close":0.536785},{"date":"1967-04-11","open":0.536785,"high":0.540984,"low":0.527027,"close":0.53406},{"date":"1967-04-12","open":0.53406,"high":0.539945,"low":0.529891,"close":0.535519},{"date":"1967-04-13","open":0.535519,"high":0.541209,"low":0.529891,"close":0.53406},{"date":"1967-04-14","open":0.53406,"high":0.5427,"low":0.527027,"close":0.535519},{"date":"1967-04-17","open":0.535519,"high":0.543956,"low":0.52973,"close":0.53951},{"date":"1967-04-18","open":0.53951,"high":0.548209,"low":0.53406,"close":0.535519},{"date":"1967-04-19","open":0.535519,"high":0.539726,"low":0.522788,"close":0.525469},{"date":"1967-04-20","open":0.525469,"high":0.53406,"low":0.522788,"close":0.527027},{"date":"1967-04-21","open":0.527027,"high":0.535519,"low":0.522788,"close":0.535519},{"date":"1967-04-24","open":0.535519,"high":0.535519,"low":0.525606,"close":0.531165},{"date":"1967-04-25","open":0.531165,"high":0.536585,"low":0.521277,"close":0.530831},{"date":"1967-04-26","open":0.530831,"high":0.534946,"low":0.518421,"close":0.530831},{"date":"1967-04-27","open":0.530831,"high":0.535135,"low":0.524064,"close":0.532432},{"date":"1967-04-28","open":0.532432,"high":0.535135,"low":0.524064,"close":0.532432},{"date":"1967-05-01","open":0.532432,"high":0.536585,"low":0.524064,"close":0.528302},{"date":"1967-05-02","open":0.528302,"high":0.536785,"low":0.525469,"close":0.535326},{"date":"1967-05-03","open":0.535326,"high":0.543478,"low":0.522546,"close":0.530667},{"date":"1967-05-04","open":0.530667,"high":0.541333,"low":0.514212,"close":0.524548},{"date":"1967-05-05","open":0.524548,"high":0.548556,"low":0.519182,"close":0.531969},{"date":"1967-05-08","open":0.531969,"high":0.531969,"low":0.520202,"close":0.525253},{"date":"1967-05-09","open":0.525253,"high":0.536082,"low":0.51005,"close":0.523196},{"date":"1967-05-10","open":0.523196,"high":0.525907,"low":0.512755,"close":0.519182},{"date":"1967-05-11","open":0.519182,"high":0.528351,"low":0.515306,"close":0.523077},{"date":"1967-05-12","open":0.523077,"high":0.534031,"low":0.508951,"close":0.518229},{"date":"1967-05-15","open":0.518229,"high":0.526316,"low":0.512953,"close":0.519685},{"date":"1967-05-16","open":0.519685,"high":0.529101,"low":0.511628,"close":0.515544},{"date":"1967-05-17","open":0.515544,"high":0.526042,"low":0.514212,"close":0.516796},{"date":"1967-05-18","open":0.516796,"high":0.528796,"low":0.516796,"close":0.52356},{"date":"1967-05-19","open":0.52356,"high":0.538874,"low":0.518325,"close":0.523684},{"date":"1967-05-22","open":0.523684,"high":0.533512,"low":0.515789,"close":0.52815},{"date":"1967-05-23","open":0.52815,"high":0.536785,"low":0.518617,"close":0.531335},{"date":"1967-05-24","open":0.531335,"high":0.541667,"low":0.520436,"close":0.528926},{"date":"1967-05-25","open":0.528926,"high":0.5427,"low":0.517615,"close":0.532609},{"date":"1967-05-26","open":0.532609,"high":0.541436,"low":0.524457,"close":0.53168},{"date":"1967-05-29","open":0.53168,"high":0.538889,"low":0.524725,"close":0.534435},{"date":"1967-05-31","open":0.534435,"high":0.548023,"low":0.526171,"close":0.538028},{"date":"1967-06-01","open":0.538028,"high":0.543662,"low":0.530556,"close":0.532033},{"date":"1967-06-02","open":0.532033,"high":0.543909,"low":0.527778,"close":0.538028},{"date":"1967-06-05","open":0.538028,"high":0.55848,"low":0.523944,"close":0.543353},{"date":"1967-06-06","open":0.543353,"high":0.55814,"low":0.526761,"close":0.545714},{"date":"1967-06-07","open":0.545714,"high":0.562857,"low":0.521858,"close":0.5427},{"date":"1967-06-08","open":0.5427,"high":0.5625,"low":0.535714,"close":0.543956},{"date":"1967-06-09","open":0.543956,"high":0.555866,"low":0.539726,"close":0.5427},{"date":"1967-06-12","open":0.5427,"high":0.554318,"low":0.5427,"close":0.551247},{"date":"1967-06-13","open":0.551247,"high":0.554318,"low":0.545455,"close":0.545455},{"date":"1967-06-14","open":0.545455,"high":0.55618,"low":0.539945,"close":0.550279},{"date":"1967-06-15","open":0.550279,"high":0.5625,"low":0.542936,"close":0.55493},{"date":"1967-06-16","open":0.55493,"high":0.556497,"low":0.550562,"close":0.553371},{"date":"1967-06-19","open":0.553371,"high":0.5625,"low":0.550562,"close":0.55493},{"date":"1967-06-20","open":0.55493,"high":0.561254,"low":0.550562,"close":0.561254},{"date":"1967-06-21","open":0.561254,"high":0.567723,"low":0.551136,"close":0.56196},{"date":"1967-06-22","open":0.56196,"high":0.56686,"low":0.553314,"close":0.561047},{"date":"1967-06-23","open":0.561047,"high":0.563953,"low":0.550432,"close":0.553623},{"date":"1967-06-26","open":0.553623,"high":0.561047,"low":0.548851,"close":0.553623},{"date":"1967-06-27","open":0.553623,"high":0.555233,"low":0.545977,"close":0.550432},{"date":"1967-06-28","open":0.550432,"high":0.556851,"low":0.544669,"close":0.550725},{"date":"1967-06-29","open":0.550725,"high":0.555233,"low":0.546243,"close":0.547826},{"date":"1967-06-30","open":0.547826,"high":0.555233,"low":0.544669,"close":0.550432},{"date":"1967-07-03","open":0.550432,"high":0.556522,"low":0.545977,"close":0.548851},{"date":"1967-07-05","open":0.548851,"high":0.552023,"low":0.538244,"close":0.548851},{"date":"1967-07-06","open":0.548851,"high":0.560117,"low":0.538682,"close":0.549708},{"date":"1967-07-07","open":0.549708,"high":0.557522,"low":0.54023,"close":0.543103},{"date":"1967-07-10","open":0.543103,"high":0.545977,"low":0.532578,"close":0.538462},{"date":"1967-07-11","open":0.538462,"high":0.548571,"low":0.535411,"close":0.548571},{"date":"1967-07-12","open":0.548571,"high":0.559078,"low":0.542614,"close":0.554598},{"date":"1967-07-13","open":0.554598,"high":0.565217,"low":0.554598,"close":0.562319},{"date":"1967-07-14","open":0.562319,"high":0.568915,"low":0.554913,"close":0.565982},{"date":"1967-07-17","open":0.565982,"high":0.572271,"low":0.559767,"close":0.565598},{"date":"1967-07-18","open":0.565598,"high":0.571848,"low":0.554598,"close":0.560345},{"date":"1967-07-19","open":0.560345,"high":0.569767,"low":0.54039,"close":0.545961},{"date":"1967-07-20","open":0.545961,"high":0.559889,"low":0.529891,"close":0.547684},{"date":"1967-07-21","open":0.547684,"high":0.554645,"low":0.543243,"close":0.545946},{"date":"1967-07-24","open":0.545946,"high":0.554645,"low":0.538874,"close":0.554645},{"date":"1967-07-25","open":0.554645,"high":0.570225,"low":0.546448,"close":0.557103},{"date":"1967-07-26","open":0.557103,"high":0.564246,"low":0.550964,"close":0.558333},{"date":"1967-07-27","open":0.558333,"high":0.559889,"low":0.5427,"close":0.547222},{"date":"1967-07-28","open":0.547222,"high":0.559889,"low":0.541209,"close":0.548209},{"date":"1967-07-31","open":0.548209,"high":0.556474,"low":0.537838,"close":0.546196},{"date":"1967-08-01","open":0.546196,"high":0.554348,"low":0.541779,"close":0.554348},{"date":"1967-08-02","open":0.554348,"high":0.557065,"low":0.538874,"close":0.544474},{"date":"1967-08-03","open":0.544474,"high":0.554348,"low":0.541779,"close":0.548649},{"date":"1967-08-04","open":0.548649,"high":0.558266,"low":0.544236,"close":0.551075},{"date":"1967-08-07","open":0.551075,"high":0.560109,"low":0.543011,"close":0.557377},{"date":"1967-08-08","open":0.557377,"high":0.558904,"low":0.548913,"close":0.553134},{"date":"1967-08-09","open":0.553134,"high":0.559229,"low":0.548913,"close":0.557692},{"date":"1967-08-10","open":0.557692,"high":0.564738,"low":0.553425,"close":0.558904},{"date":"1967-08-11","open":0.558904,"high":0.567867,"low":0.553425,"close":0.556474},{"date":"1967-08-14","open":0.556474,"high":0.561111,"low":0.549451,"close":0.553719},{"date":"1967-08-15","open":0.553719,"high":0.558333,"low":0.548209,"close":0.555556},{"date":"1967-08-16","open":0.555556,"high":0.560224,"low":0.548476,"close":0.552778},{"date":"1967-08-17","open":0.552778,"high":0.554318,"low":0.544199,"close":0.55},{"date":"1967-08-18","open":0.55,"high":0.555866,"low":0.545706,"close":0.551532},{"date":"1967-08-21","open":0.551532,"high":0.5625,"low":0.548747,"close":0.558074},{"date":"1967-08-22","open":0.558074,"high":0.559659,"low":0.552113,"close":0.559659},{"date":"1967-08-23","open":0.559659,"high":0.562857,"low":0.553672,"close":0.556497},{"date":"1967-08-24","open":0.556497,"high":0.566092,"low":0.550847,"close":0.558739},{"date":"1967-08-25","open":0.558739,"high":0.565217,"low":0.554286,"close":0.560345},{"date":"1967-08-28","open":0.560345,"high":0.566092,"low":0.553977,"close":0.561254},{"date":"1967-08-29","open":0.561254,"high":0.56447,"low":0.553977,"close":0.558405},{"date":"1967-08-30","open":0.558405,"high":0.563218,"low":0.551136,"close":0.552707},{"date":"1967-08-31","open":0.552707,"high":0.560345,"low":0.549858,"close":0.557143},{"date":"1967-09-01","open":0.557143,"high":0.558739,"low":0.548295,"close":0.549858},{"date":"1967-09-05","open":0.549858,"high":0.558405,"low":0.542135,"close":0.547753},{"date":"1967-09-06","open":0.547753,"high":0.552113,"low":0.538889,"close":0.541667},{"date":"1967-09-07","open":0.541667,"high":0.554622,"low":0.53719,"close":0.541436},{"date":"1967-09-08","open":0.541436,"high":0.548747,"low":0.534247,"close":0.545961},{"date":"1967-09-11","open":0.545961,"high":0.551532,"low":0.539945,"close":0.551532},{"date":"1967-09-12","open":0.551532,"high":0.559889,"low":0.544199,"close":0.556787},{"date":"1967-09-13","open":0.556787,"high":0.568245,"low":0.550685,"close":0.557692},{"date":"1967-09-14","open":0.557692,"high":0.571429,"low":0.55163,"close":0.565574},{"date":"1967-09-15","open":0.565574,"high":0.568681,"low":0.557065,"close":0.565574},{"date":"1967-09-18","open":0.565574,"high":0.584699,"low":0.55496,"close":0.573727},{"date":"1967-09-19","open":0.573727,"high":0.58445,"low":0.563158,"close":0.563158},{"date":"1967-09-20","open":0.563158,"high":0.576,"low":0.557895,"close":0.574468},{"date":"1967-09-21","open":0.574468,"high":0.589333,"low":0.568421,"close":0.578249},{"date":"1967-09-22","open":0.578249,"high":0.582888,"low":0.565789,"close":0.572944},{"date":"1967-09-25","open":0.572944,"high":0.575597,"low":0.564304,"close":0.569554},{"date":"1967-09-26","open":0.569554,"high":0.572559,"low":0.558747,"close":0.56168},{"date":"1967-09-27","open":0.56168,"high":0.567639,"low":0.551181,"close":0.555556},{"date":"1967-09-28","open":0.555556,"high":0.563003,"low":0.55291,"close":0.557333},{"date":"1967-09-29","open":0.557333,"high":0.561497,"low":0.545692,"close":0.548556},{"date":"1967-10-02","open":0.548556,"high":0.555851,"low":0.545932,"close":0.551724},{"date":"1967-10-03","open":0.551724,"high":0.563003,"low":0.550265,"close":0.55615},{"date":"1967-10-04","open":0.55615,"high":0.558824,"low":0.546174,"close":0.549072},{"date":"1967-10-05","open":0.549072,"high":0.553191,"low":0.537859,"close":0.54047},{"date":"1967-10-06","open":0.54047,"high":0.550914,"low":0.536269,"close":0.548052},{"date":"1967-10-09","open":0.548052,"high":0.565104,"low":0.534177,"close":0.546835},{"date":"1967-10-10","open":0.546835,"high":0.551899,"low":0.535,"close":0.541772},{"date":"1967-10-11","open":0.541772,"high":0.557292,"low":0.531646,"close":0.546875},{"date":"1967-10-12","open":0.546875,"high":0.550914,"low":0.541451,"close":0.546632},{"date":"1967-10-13","open":0.546632,"high":0.554404,"low":0.541026,"close":0.546154},{"date":"1967-10-16","open":0.546154,"high":0.553247,"low":0.534351,"close":0.545455},{"date":"1967-10-17","open":0.545455,"high":0.56,"low":0.537662,"close":0.544737},{"date":"1967-10-18","open":0.544737,"high":0.552,"low":0.535433,"close":0.543767},{"date":"1967-10-19","open":0.543767,"high":0.55496,"low":0.543767,"close":0.546667},{"date":"1967-10-20","open":0.546667,"high":0.569482,"low":0.546667,"close":0.565217},{"date":"1967-10-23","open":0.565217,"high":0.565217,"low":0.543767,"close":0.545213},{"date":"1967-10-24","open":0.545213,"high":0.552279,"low":0.538462,"close":0.542781},{"date":"1967-10-25","open":0.542781,"high":0.551351,"low":0.542781,"close":0.548649},{"date":"1967-10-26","open":0.548649,"high":0.562842,"low":0.54717,"close":0.556757},{"date":"1967-10-27","open":0.556757,"high":0.578082,"low":0.556757,"close":0.574932},{"date":"1967-10-30","open":0.574932,"high":0.591781,"low":0.57027,"close":0.584239},{"date":"1967-10-31","open":0.584239,"high":0.587432,"low":0.568733,"close":0.578804},{"date":"1967-11-01","open":0.578804,"high":0.581967,"low":0.567935,"close":0.572207},{"date":"1967-11-02","open":0.572207,"high":0.584022,"low":0.569106,"close":0.576923},{"date":"1967-11-03","open":0.576923,"high":0.584958,"low":0.554945,"close":0.563889},{"date":"1967-11-06","open":0.563889,"high":0.574648,"low":0.558011,"close":0.56546},{"date":"1967-11-08","open":0.56546,"high":0.580737,"low":0.561111,"close":0.564246},{"date":"1967-11-09","open":0.564246,"high":0.577904,"low":0.562674,"close":0.571831},{"date":"1967-11-10","open":0.571831,"high":0.574648,"low":0.559229,"close":0.563536},{"date":"1967-11-13","open":0.563536,"high":0.571823,"low":0.548387,"close":0.557065},{"date":"1967-11-14","open":0.557065,"high":0.560109,"low":0.550136,"close":0.554645},{"date":"1967-11-15","open":0.554645,"high":0.561983,"low":0.548913,"close":0.557692},{"date":"1967-11-16","open":0.557692,"high":0.568245,"low":0.553425,"close":0.558011},{"date":"1967-11-17","open":0.558011,"high":0.564246,"low":0.549724,"close":0.554318},{"date":"1967-11-20","open":0.554318,"high":0.568571,"low":0.534819,"close":0.554318},{"date":"1967-11-21","open":0.554318,"high":0.571429,"low":0.554318,"close":0.568245},{"date":"1967-11-22","open":0.568245,"high":0.579832,"low":0.561983,"close":0.571823},{"date":"1967-11-24","open":0.571823,"high":0.577778,"low":0.551075,"close":0.55914},{"date":"1967-11-27","open":0.55914,"high":0.567204,"low":0.543307,"close":0.55409},{"date":"1967-11-28","open":0.55409,"high":0.558201,"low":0.533163,"close":0.539642},{"date":"1967-11-29","open":0.539642,"high":0.542416,"low":0.530457,"close":0.534527},{"date":"1967-11-30","open":0.534527,"high":0.548556,"low":0.531969,"close":0.541667},{"date":"1967-12-01","open":0.541667,"high":0.555556,"low":0.536269,"close":0.544041},{"date":"1967-12-04","open":0.544041,"high":0.544041,"low":0.531969,"close":0.534527},{"date":"1967-12-05","open":0.534527,"high":0.537084,"low":0.517677,"close":0.517677},{"date":"1967-12-06","open":0.517677,"high":0.518987,"low":0.508728,"close":0.511278},{"date":"1967-12-07","open":0.511278,"high":0.526854,"low":0.504975,"close":0.517766},{"date":"1967-12-08","open":0.517766,"high":0.53125,"low":0.510152,"close":0.518041},{"date":"1967-12-11","open":0.518041,"high":0.532982,"low":0.512887,"close":0.518229},{"date":"1967-12-12","open":0.518229,"high":0.531579,"low":0.505076,"close":0.515306},{"date":"1967-12-13","open":0.515306,"high":0.522959,"low":0.505,"close":0.512563},{"date":"1967-12-14","open":0.512563,"high":0.522727,"low":0.51,"close":0.512563},{"date":"1967-12-15","open":0.512563,"high":0.528351,"low":0.5075,"close":0.519084},{"date":"1967-12-18","open":0.519084,"high":0.528061,"low":0.51005,"close":0.513924},{"date":"1967-12-19","open":0.513924,"high":0.52551,"low":0.51005,"close":0.522959},{"date":"1967-12-20","open":0.522959,"high":0.526992,"low":0.516456,"close":0.524422},{"date":"1967-12-21","open":0.524422,"high":0.528497,"low":0.516539,"close":0.525773},{"date":"1967-12-22","open":0.525773,"high":0.536649,"low":0.517949,"close":0.527415},{"date":"1967-12-26","open":0.527415,"high":0.539267,"low":0.520619,"close":0.536649},{"date":"1967-12-27","open":0.536649,"high":0.539267,"low":0.528646,"close":0.536458},{"date":"1967-12-28","open":0.536458,"high":0.552356,"low":0.524297,"close":0.539642},{"date":"1967-12-29","open":0.539642,"high":0.556995,"low":0.534177,"close":0.538265},{"date":"1968-01-02","open":0.548223,"high":0.548223,"low":0.548223,"close":0.548223},{"date":"1968-01-03","open":0.549367,"high":0.549367,"low":0.549367,"close":0.549367},{"date":"1968-01-04","open":0.552699,"high":0.552699,"low":0.552699,"close":0.552699},{"date":"1968-01-05","open":0.561856,"high":0.561856,"low":0.561856,"close":0.561856},{"date":"1968-01-08","open":0.559494,"high":0.559494,"low":0.559494,"close":0.559494},{"date":"1968-01-09","open":0.563131,"high":0.563131,"low":0.563131,"close":0.563131},{"date":"1968-01-10","open":0.559796,"high":0.559796,"low":0.559796,"close":0.559796},{"date":"1968-01-11","open":0.549618,"high":0.549618,"low":0.549618,"close":0.549618},{"date":"1968-01-12","open":0.558442,"high":0.558442,"low":0.558442,"close":0.558442},{"date":"1968-01-15","open":0.558747,"high":0.558747,"low":0.558747,"close":0.558747},{"date":"1968-01-16","open":0.572944,"high":0.572944,"low":0.572944,"close":0.572944},{"date":"1968-01-17","open":0.576,"high":0.576,"low":0.576,"close":0.576},{"date":"1968-01-18","open":0.573333,"high":0.573333,"low":0.573333,"close":0.573333},{"date":"1968-01-19","open":0.575269,"high":0.575269,"low":0.575269,"close":0.575269},{"date":"1968-01-22","open":0.580381,"high":0.580381,"low":0.580381,"close":0.580381},{"date":"1968-01-23","open":0.583562,"high":0.583562,"low":0.583562,"close":0.583562},{"date":"1968-01-24","open":0.579946,"high":0.579946,"low":0.579946,"close":0.579946},{"date":"1968-01-25","open":0.595628,"high":0.595628,"low":0.595628,"close":0.595628},{"date":"1968-01-26","open":0.603825,"high":0.603825,"low":0.603825,"close":0.603825},{"date":"1968-01-29","open":0.595628,"high":0.595628,"low":0.595628,"close":0.595628},{"date":"1968-01-30","open":0.592896,"high":0.592896,"low":0.592896,"close":0.592896},{"date":"1968-01-31","open":0.586957,"high":0.586957,"low":0.586957,"close":0.586957},{"date":"1968-02-01","open":0.592391,"high":0.592391,"low":0.592391,"close":0.592391},{"date":"1968-02-02","open":0.562176,"high":0.562176,"low":0.562176,"close":0.562176},{"date":"1968-02-05","open":0.574074,"high":0.574074,"low":0.574074,"close":0.574074},{"date":"1968-02-06","open":0.571429,"high":0.571429,"low":0.571429,"close":0.571429},{"date":"1968-02-07","open":0.563307,"high":0.563307,"low":0.563307,"close":0.563307},{"date":"1968-02-08","open":0.5625,"high":0.5625,"low":0.5625,"close":0.5625},{"date":"1968-02-09","open":0.563158,"high":0.563158,"low":0.563158,"close":0.563158},{"date":"1968-02-13","open":0.57027,"high":0.57027,"low":0.57027,"close":0.57027},{"date":"1968-02-14","open":0.571816,"high":0.571816,"low":0.571816,"close":0.571816},{"date":"1968-02-15","open":0.56383,"high":0.56383,"low":0.56383,"close":0.56383},{"date":"1968-02-16","open":0.571429,"high":0.571429,"low":0.571429,"close":0.571429},{"date":"1968-02-19","open":0.567639,"high":0.567639,"low":0.567639,"close":0.567639},{"date":"1968-02-20","open":0.574468,"high":0.574468,"low":0.574468,"close":0.574468},{"date":"1968-02-21","open":0.576408,"high":0.576408,"low":0.576408,"close":0.576408},{"date":"1968-02-23","open":0.573727,"high":0.573727,"low":0.573727,"close":0.573727},{"date":"1968-02-26","open":0.566845,"high":0.566845,"low":0.566845,"close":0.566845},{"date":"1968-02-27","open":0.568,"high":0.568,"low":0.568,"close":0.568},{"date":"1968-02-28","open":0.570667,"high":0.570667,"low":0.570667,"close":0.570667},{"date":"1968-02-29","open":0.572973,"high":0.572973,"low":0.572973,"close":0.572973},{"date":"1968-03-01","open":0.572973,"high":0.572973,"low":0.572973,"close":0.572973},{"date":"1968-03-04","open":0.576503,"high":0.576503,"low":0.576503,"close":0.576503},{"date":"1968-03-05","open":0.580556,"high":0.580556,"low":0.580556,"close":0.580556},{"date":"1968-03-06","open":0.587258,"high":0.587258,"low":0.587258,"close":0.587258},{"date":"1968-03-07","open":0.581967,"high":0.581967,"low":0.581967,"close":0.581967},{"date":"1968-03-08","open":0.578378,"high":0.578378,"low":0.578378,"close":0.578378},{"date":"1968-03-11","open":0.572193,"high":0.572193,"low":0.572193,"close":0.572193},{"date":"1968-03-12","open":0.577236,"high":0.577236,"low":0.577236,"close":0.577236},{"date":"1968-03-13","open":0.572581,"high":0.572581,"low":0.572581,"close":0.572581},{"date":"1968-03-14","open":0.57377,"high":0.57377,"low":0.57377,"close":0.57377},{"date":"1968-03-15","open":0.575269,"high":0.575269,"low":0.575269,"close":0.575269},{"date":"1968-03-18","open":0.574866,"high":0.574866,"low":0.574866,"close":0.574866},{"date":"1968-03-19","open":0.580381,"high":0.580381,"low":0.580381,"close":0.580381},{"date":"1968-03-20","open":0.576819,"high":0.576819,"low":0.576819,"close":0.576819},{"date":"1968-03-21","open":0.577236,"high":0.577236,"low":0.577236,"close":0.577236},{"date":"1968-03-22","open":0.575269,"high":0.575269,"low":0.575269,"close":0.575269},{"date":"1968-03-25","open":0.570292,"high":0.570292,"low":0.570292,"close":0.570292},{"date":"1968-03-26","open":0.579088,"high":0.579088,"low":0.579088,"close":0.579088},{"date":"1968-03-27","open":0.577128,"high":0.577128,"low":0.577128,"close":0.577128},{"date":"1968-03-28","open":0.58445,"high":0.58445,"low":0.58445,"close":0.58445},{"date":"1968-03-29","open":0.581333,"high":0.581333,"low":0.581333,"close":0.581333},{"date":"1968-04-01","open":0.575521,"high":0.575521,"low":0.575521,"close":0.575521},{"date":"1968-04-02","open":0.561224,"high":0.561224,"low":0.561224,"close":0.561224},{"date":"1968-04-03","open":0.564767,"high":0.564767,"low":0.564767,"close":0.564767},{"date":"1968-04-04","open":0.561224,"high":0.561224,"low":0.561224,"close":0.561224},{"date":"1968-04-05","open":0.5625,"high":0.5625,"low":0.5625,"close":0.5625},{"date":"1968-04-08","open":0.557252,"high":0.557252,"low":0.557252,"close":0.557252},{"date":"1968-04-10","open":0.564103,"high":0.564103,"low":0.564103,"close":0.564103},{"date":"1968-04-11","open":0.570694,"high":0.570694,"low":0.570694,"close":0.570694},{"date":"1968-04-15","open":0.569588,"high":0.569588,"low":0.569588,"close":0.569588},{"date":"1968-04-16","open":0.565553,"high":0.565553,"low":0.565553,"close":0.565553},{"date":"1968-04-17","open":0.569588,"high":0.569588,"low":0.569588,"close":0.569588},{"date":"1968-04-18","open":0.570312,"high":0.570312,"low":0.570312,"close":0.570312},{"date":"1968-04-19","open":0.571053,"high":0.571053,"low":0.571053,"close":0.571053},{"date":"1968-04-22","open":0.583333,"high":0.583333,"low":0.583333,"close":0.583333},{"date":"1968-04-23","open":0.586667,"high":0.586667,"low":0.586667,"close":0.586667},{"date":"1968-04-24","open":0.576316,"high":0.576316,"low":0.576316,"close":0.576316},{"date":"1968-04-25","open":0.575521,"high":0.575521,"low":0.575521,"close":0.575521},{"date":"1968-04-26","open":0.56701,"high":0.56701,"low":0.56701,"close":0.56701},{"date":"1968-04-29","open":0.579487,"high":0.579487,"low":0.579487,"close":0.579487},{"date":"1968-04-30","open":0.575835,"high":0.575835,"low":0.575835,"close":0.575835},{"date":"1968-05-01","open":0.574742,"high":0.574742,"low":0.574742,"close":0.574742},{"date":"1968-05-02","open":0.581395,"high":0.581395,"low":0.581395,"close":0.581395},{"date":"1968-05-03","open":0.57772,"high":0.57772,"low":0.57772,"close":0.57772},{"date":"1968-05-06","open":0.584211,"high":0.584211,"low":0.584211,"close":0.584211},{"date":"1968-05-07","open":0.587927,"high":0.587927,"low":0.587927,"close":0.587927},{"date":"1968-05-08","open":0.582677,"high":0.582677,"low":0.582677,"close":0.582677},{"date":"1968-05-09","open":0.583554,"high":0.583554,"low":0.583554,"close":0.583554},{"date":"1968-05-10","open":0.577428,"high":0.577428,"low":0.577428,"close":0.577428},{"date":"1968-05-13","open":0.568063,"high":0.568063,"low":0.568063,"close":0.568063},{"date":"1968-05-14","open":0.567708,"high":0.567708,"low":0.567708,"close":0.567708},{"date":"1968-05-15","open":0.564767,"high":0.564767,"low":0.564767,"close":0.564767},{"date":"1968-05-16","open":0.556701,"high":0.556701,"low":0.556701,"close":0.556701},{"date":"1968-05-17","open":0.549872,"high":0.549872,"low":0.549872,"close":0.549872},{"date":"1968-05-20","open":0.54359,"high":0.54359,"low":0.54359,"close":0.54359},{"date":"1968-05-21","open":0.554688,"high":0.554688,"low":0.554688,"close":0.554688},{"date":"1968-05-22","open":0.560526,"high":0.560526,"low":0.560526,"close":0.560526},{"date":"1968-05-23","open":0.55643,"high":0.55643,"low":0.55643,"close":0.55643},{"date":"1968-05-24","open":0.544271,"high":0.544271,"low":0.544271,"close":0.544271},{"date":"1968-05-27","open":0.552632,"high":0.552632,"low":0.552632,"close":0.552632},{"date":"1968-05-28","open":0.548556,"high":0.548556,"low":0.548556,"close":0.548556},{"date":"1968-05-29","open":0.554377,"high":0.554377,"low":0.554377,"close":0.554377},{"date":"1968-05-31","open":0.555263,"high":0.555263,"low":0.555263,"close":0.555263},{"date":"1968-06-03","open":0.554974,"high":0.554974,"low":0.554974,"close":0.554974},{"date":"1968-06-04","open":0.550129,"high":0.550129,"low":0.550129,"close":0.550129},{"date":"1968-06-05","open":0.552083,"high":0.552083,"low":0.552083,"close":0.552083},{"date":"1968-06-06","open":0.548052,"high":0.548052,"low":0.548052,"close":0.548052},{"date":"1968-06-07","open":0.542416,"high":0.542416,"low":0.542416,"close":0.542416},{"date":"1968-06-10","open":0.543814,"high":0.543814,"low":0.543814,"close":0.543814},{"date":"1968-06-11","open":0.54359,"high":0.54359,"low":0.54359,"close":0.54359},{"date":"1968-06-13","open":0.539846,"high":0.539846,"low":0.539846,"close":0.539846},{"date":"1968-06-14","open":0.548969,"high":0.548969,"low":0.548969,"close":0.548969},{"date":"1968-06-17","open":0.546392,"high":0.546392,"low":0.546392,"close":0.546392},{"date":"1968-06-18","open":0.539846,"high":0.539846,"low":0.539846,"close":0.539846},{"date":"1968-06-20","open":0.542857,"high":0.542857,"low":0.542857,"close":0.542857},{"date":"1968-06-21","open":0.546875,"high":0.546875,"low":0.546875,"close":0.546875},{"date":"1968-06-24","open":0.548303,"high":0.548303,"low":0.548303,"close":0.548303},{"date":"1968-06-25","open":0.542636,"high":0.542636,"low":0.542636,"close":0.542636},{"date":"1968-06-27","open":0.549479,"high":0.549479,"low":0.549479,"close":0.549479},{"date":"1968-06-28","open":0.553247,"high":0.553247,"low":0.553247,"close":0.553247},{"date":"1968-07-01","open":0.547558,"high":0.547558,"low":0.547558,"close":0.547558},{"date":"1968-07-02","open":0.548718,"high":0.548718,"low":0.548718,"close":0.548718},{"date":"1968-07-03","open":0.55102,"high":0.55102,"low":0.55102,"close":0.55102},{"date":"1968-07-08","open":0.551378,"high":0.551378,"low":0.551378,"close":0.551378},{"date":"1968-07-09","open":0.54321,"high":0.54321,"low":0.54321,"close":0.54321},{"date":"1968-07-11","open":0.550725,"high":0.550725,"low":0.550725,"close":0.550725},{"date":"1968-07-12","open":0.564165,"high":0.564165,"low":0.564165,"close":0.564165},{"date":"1968-07-15","open":0.557692,"high":0.557692,"low":0.557692,"close":0.557692},{"date":"1968-07-16","open":0.563107,"high":0.563107,"low":0.563107,"close":0.563107},{"date":"1968-07-18","open":0.582126,"high":0.582126,"low":0.582126,"close":0.582126},{"date":"1968-07-19","open":0.600484,"high":0.600484,"low":0.600484,"close":0.600484},{"date":"1968-07-22","open":0.593596,"high":0.593596,"low":0.593596,"close":0.593596},{"date":"1968-07-23","open":0.592593,"high":0.592593,"low":0.592593,"close":0.592593},{"date":"1968-07-25","open":0.610553,"high":0.610553,"low":0.610553,"close":0.610553},{"date":"1968-07-26","open":0.619403,"high":0.619403,"low":0.619403,"close":0.619403},{"date":"1968-07-29","open":0.609877,"high":0.609877,"low":0.609877,"close":0.609877},{"date":"1968-07-30","open":0.614035,"high":0.614035,"low":0.614035,"close":0.614035},{"date":"1968-08-01","open":0.609023,"high":0.609023,"low":0.609023,"close":0.609023},{"date":"1968-08-02","open":0.593985,"high":0.593985,"low":0.593985,"close":0.593985},{"date":"1968-08-05","open":0.59204,"high":0.59204,"low":0.59204,"close":0.59204},{"date":"1968-08-06","open":0.594527,"high":0.594527,"low":0.594527,"close":0.594527},{"date":"1968-08-08","open":0.604534,"high":0.604534,"low":0.604534,"close":0.604534},{"date":"1968-08-09","open":0.605528,"high":0.605528,"low":0.605528,"close":0.605528},{"date":"1968-08-12","open":0.615,"high":0.615,"low":0.615,"close":0.615},{"date":"1968-08-13","open":0.612903,"high":0.612903,"low":0.612903,"close":0.612903},{"date":"1968-08-15","open":0.604061,"high":0.604061,"low":0.604061,"close":0.604061},{"date":"1968-08-16","open":0.605063,"high":0.605063,"low":0.605063,"close":0.605063},{"date":"1968-08-19","open":0.598997,"high":0.598997,"low":0.598997,"close":0.598997},{"date":"1968-08-20","open":0.587065,"high":0.587065,"low":0.587065,"close":0.587065},{"date":"1968-08-22","open":0.592965,"high":0.592965,"low":0.592965,"close":0.592965},{"date":"1968-08-23","open":0.610553,"high":0.610553,"low":0.610553,"close":0.610553},{"date":"1968-08-26","open":0.615,"high":0.615,"low":0.615,"close":0.615},{"date":"1968-08-27","open":0.611386,"high":0.611386,"low":0.611386,"close":0.611386},{"date":"1968-08-29","open":0.607407,"high":0.607407,"low":0.607407,"close":0.607407},{"date":"1968-08-30","open":0.607407,"high":0.607407,"low":0.607407,"close":0.607407},{"date":"1968-09-03","open":0.59322,"high":0.59322,"low":0.59322,"close":0.59322},{"date":"1968-09-04","open":0.595642,"high":0.595642,"low":0.595642,"close":0.595642},{"date":"1968-09-05","open":0.595642,"high":0.595642,"low":0.595642,"close":0.595642},{"date":"1968-09-06","open":0.598063,"high":0.598063,"low":0.598063,"close":0.598063},{"date":"1968-09-09","open":0.59322,"high":0.59322,"low":0.59322,"close":0.59322},{"date":"1968-09-10","open":0.597052,"high":0.597052,"low":0.597052,"close":0.597052},{"date":"1968-09-12","open":0.591687,"high":0.591687,"low":0.591687,"close":0.591687},{"date":"1968-09-13","open":0.588942,"high":0.588942,"low":0.588942,"close":0.588942},{"date":"1968-09-16","open":0.583333,"high":0.583333,"low":0.583333,"close":0.583333},{"date":"1968-09-17","open":0.567376,"high":0.567376,"low":0.567376,"close":0.567376},{"date":"1968-09-19","open":0.584352,"high":0.584352,"low":0.584352,"close":0.584352},{"date":"1968-09-20","open":0.579075,"high":0.579075,"low":0.579075,"close":0.579075},{"date":"1968-09-23","open":0.589242,"high":0.589242,"low":0.589242,"close":0.589242},{"date":"1968-09-24","open":0.590244,"high":0.590244,"low":0.590244,"close":0.590244},{"date":"1968-09-26","open":0.584541,"high":0.584541,"low":0.584541,"close":0.584541},{"date":"1968-09-27","open":0.584951,"high":0.584951,"low":0.584951,"close":0.584951},{"date":"1968-09-30","open":0.585542,"high":0.585542,"low":0.585542,"close":0.585542},{"date":"1968-10-01","open":0.582126,"high":0.582126,"low":0.582126,"close":0.582126},{"date":"1968-10-03","open":0.586538,"high":0.586538,"low":0.586538,"close":0.586538},{"date":"1968-10-04","open":0.588517,"high":0.588517,"low":0.588517,"close":0.588517},{"date":"1968-10-07","open":0.59375,"high":0.59375,"low":0.59375,"close":0.59375},{"date":"1968-10-08","open":0.588517,"high":0.588517,"low":0.588517,"close":0.588517},{"date":"1968-10-10","open":0.591346,"high":0.591346,"low":0.591346,"close":0.591346},{"date":"1968-10-11","open":0.594203,"high":0.594203,"low":0.594203,"close":0.594203},{"date":"1968-10-14","open":0.595642,"high":0.595642,"low":0.595642,"close":0.595642},{"date":"1968-10-15","open":0.595642,"high":0.595642,"low":0.595642,"close":0.595642},{"date":"1968-10-17","open":0.600962,"high":0.600962,"low":0.600962,"close":0.600962},{"date":"1968-10-18","open":0.589623,"high":0.589623,"low":0.589623,"close":0.589623},{"date":"1968-10-21","open":0.589074,"high":0.589074,"low":0.589074,"close":0.589074},{"date":"1968-10-22","open":0.590476,"high":0.590476,"low":0.590476,"close":0.590476},{"date":"1968-10-24","open":0.572093,"high":0.572093,"low":0.572093,"close":0.572093},{"date":"1968-10-25","open":0.551339,"high":0.551339,"low":0.551339,"close":0.551339},{"date":"1968-10-28","open":0.567198,"high":0.567198,"low":0.567198,"close":0.567198},{"date":"1968-10-29","open":0.57631,"high":0.57631,"low":0.57631,"close":0.57631},{"date":"1968-10-31","open":0.560976,"high":0.560976,"low":0.560976,"close":0.560976},{"date":"1968-11-01","open":0.568493,"high":0.568493,"low":0.568493,"close":0.568493},{"date":"1968-11-04","open":0.567506,"high":0.567506,"low":0.567506,"close":0.567506},{"date":"1968-11-06","open":0.578341,"high":0.578341,"low":0.578341,"close":0.578341},{"date":"1968-11-07","open":0.577367,"high":0.577367,"low":0.577367,"close":0.577367},{"date":"1968-11-08","open":0.570776,"high":0.570776,"low":0.570776,"close":0.570776},{"date":"1968-11-12","open":0.575342,"high":0.575342,"low":0.575342,"close":0.575342},{"date":"1968-11-13","open":0.582393,"high":0.582393,"low":0.582393,"close":0.582393},{"date":"1968-11-14","open":0.589977,"high":0.589977,"low":0.589977,"close":0.589977},{"date":"1968-11-15","open":0.601382,"high":0.601382,"low":0.601382,"close":0.601382},{"date":"1968-11-18","open":0.595023,"high":0.595023,"low":0.595023,"close":0.595023},{"date":"1968-11-19","open":0.585973,"high":0.585973,"low":0.585973,"close":0.585973},{"date":"1968-11-21","open":0.582766,"high":0.582766,"low":0.582766,"close":0.582766},{"date":"1968-11-22","open":0.580499,"high":0.580499,"low":0.580499,"close":0.580499},{"date":"1968-11-25","open":0.583333,"high":0.583333,"low":0.583333,"close":0.583333},{"date":"1968-11-26","open":0.582589,"high":0.582589,"low":0.582589,"close":0.582589},{"date":"1968-11-27","open":0.585903,"high":0.585903,"low":0.585903,"close":0.585903},{"date":"1968-11-29","open":0.58114,"high":0.58114,"low":0.58114,"close":0.58114},{"date":"1968-12-02","open":0.570806,"high":0.570806,"low":0.570806,"close":0.570806},{"date":"1968-12-03","open":0.567982,"high":0.567982,"low":0.567982,"close":0.567982},{"date":"1968-12-05","open":0.557987,"high":0.557987,"low":0.557987,"close":0.557987},{"date":"1968-12-06","open":0.565789,"high":0.565789,"low":0.565789,"close":0.565789},{"date":"1968-12-09","open":0.566449,"high":0.566449,"low":0.566449,"close":0.566449},{"date":"1968-12-10","open":0.553879,"high":0.553879,"low":0.553879,"close":0.553879},{"date":"1968-12-12","open":0.54661,"high":0.54661,"low":0.54661,"close":0.54661},{"date":"1968-12-13","open":0.556263,"high":0.556263,"low":0.556263,"close":0.556263},{"date":"1968-12-16","open":0.552966,"high":0.552966,"low":0.552966,"close":0.552966},{"date":"1968-12-17","open":0.538784,"high":0.538784,"low":0.538784,"close":0.538784},{"date":"1968-12-19","open":0.546218,"high":0.546218,"low":0.546218,"close":0.546218},{"date":"1968-12-20","open":0.549356,"high":0.549356,"low":0.549356,"close":0.549356},{"date":"1968-12-23","open":0.552632,"high":0.552632,"low":0.552632,"close":0.552632},{"date":"1968-12-24","open":0.547826,"high":0.547826,"low":0.547826,"close":0.547826},{"date":"1968-12-26","open":0.544276,"high":0.544276,"low":0.544276,"close":0.544276},{"date":"1968-12-27","open":0.54013,"high":0.54013,"low":0.54013,"close":0.54013},{"date":"1968-12-30","open":0.545254,"high":0.545254,"low":0.545254,"close":0.545254},{"date":"1968-12-31","open":0.545455,"high":0.545455,"low":0.545455,"close":0.545455},{"date":"1969-01-02","open":0.544248,"high":0.544248,"low":0.544248,"close":0.544248},{"date":"1969-01-03","open":0.547085,"high":0.547085,"low":0.547085,"close":0.547085},{"date":"1969-01-06","open":0.5553,"high":0.5553,"low":0.5553,"close":0.5553},{"date":"1969-01-07","open":0.57346,"high":0.57346,"low":0.57346,"close":0.57346},{"date":"1969-01-08","open":0.574879,"high":0.574879,"low":0.574879,"close":0.574879},{"date":"1969-01-09","open":0.566038,"high":0.566038,"low":0.566038,"close":0.566038},{"date":"1969-01-10","open":0.568396,"high":0.568396,"low":0.568396,"close":0.568396},{"date":"1969-01-13","open":0.581731,"high":0.581731,"low":0.581731,"close":0.581731},{"date":"1969-01-14","open":0.57381,"high":0.57381,"low":0.57381,"close":0.57381},{"date":"1969-01-15","open":0.570071,"high":0.570071,"low":0.570071,"close":0.570071},{"date":"1969-01-16","open":0.568396,"high":0.568396,"low":0.568396,"close":0.568396},{"date":"1969-01-17","open":0.57109,"high":0.57109,"low":0.57109,"close":0.57109},{"date":"1969-01-20","open":0.577566,"high":0.577566,"low":0.577566,"close":0.577566},{"date":"1969-01-21","open":0.577938,"high":0.577938,"low":0.577938,"close":0.577938},{"date":"1969-01-22","open":0.577938,"high":0.577938,"low":0.577938,"close":0.577938},{"date":"1969-01-23","open":0.574468,"high":0.574468,"low":0.574468,"close":0.574468},{"date":"1969-01-24","open":0.583333,"high":0.583333,"low":0.583333,"close":0.583333},{"date":"1969-01-27","open":0.590476,"high":0.590476,"low":0.590476,"close":0.590476},{"date":"1969-01-28","open":0.592417,"high":0.592417,"low":0.592417,"close":0.592417},{"date":"1969-01-29","open":0.600484,"high":0.600484,"low":0.600484,"close":0.600484},{"date":"1969-01-30","open":0.581776,"high":0.581776,"low":0.581776,"close":0.581776},{"date":"1969-01-31","open":0.581395,"high":0.581395,"low":0.581395,"close":0.581395},{"date":"1969-02-03","open":0.570455,"high":0.570455,"low":0.570455,"close":0.570455},{"date":"1969-02-04","open":0.559735,"high":0.559735,"low":0.559735,"close":0.559735},{"date":"1969-02-05","open":0.555556,"high":0.555556,"low":0.555556,"close":0.555556},{"date":"1969-02-06","open":0.575964,"high":0.575964,"low":0.575964,"close":0.575964},{"date":"1969-02-07","open":0.575342,"high":0.575342,"low":0.575342,"close":0.575342},{"date":"1969-02-11","open":0.583144,"high":0.583144,"low":0.583144,"close":0.583144},{"date":"1969-02-12","open":0.58465,"high":0.58465,"low":0.58465,"close":0.58465},{"date":"1969-02-13","open":0.586907,"high":0.586907,"low":0.586907,"close":0.586907},{"date":"1969-02-14","open":0.589569,"high":0.589569,"low":0.589569,"close":0.589569},{"date":"1969-02-17","open":0.590805,"high":0.590805,"low":0.590805,"close":0.590805},{"date":"1969-02-18","open":0.58548,"high":0.58548,"low":0.58548,"close":0.58548},{"date":"1969-02-19","open":0.586288,"high":0.586288,"low":0.586288,"close":0.586288},{"date":"1969-02-20","open":0.574468,"high":0.574468,"low":0.574468,"close":0.574468},{"date":"1969-02-24","open":0.561611,"high":0.561611,"low":0.561611,"close":0.561611},{"date":"1969-02-25","open":0.56872,"high":0.56872,"low":0.56872,"close":0.56872},{"date":"1969-02-26","open":0.578947,"high":0.578947,"low":0.578947,"close":0.578947},{"date":"1969-02-27","open":0.575179,"high":0.575179,"low":0.575179,"close":0.575179},{"date":"1969-02-28","open":0.584135,"high":0.584135,"low":0.584135,"close":0.584135},{"date":"1969-03-03","open":0.589928,"high":0.589928,"low":0.589928,"close":0.589928},{"date":"1969-03-04","open":0.587678,"high":0.587678,"low":0.587678,"close":0.587678},{"date":"1969-03-05","open":0.592417,"high":0.592417,"low":0.592417,"close":0.592417},{"date":"1969-03-06","open":0.583333,"high":0.583333,"low":0.583333,"close":0.583333},{"date":"1969-03-07","open":0.580569,"high":0.580569,"low":0.580569,"close":0.580569},{"date":"1969-03-10","open":0.569124,"high":0.569124,"low":0.569124,"close":0.569124},{"date":"1969-03-11","open":0.56422,"high":0.56422,"low":0.56422,"close":0.56422},{"date":"1969-03-12","open":0.568445,"high":0.568445,"low":0.568445,"close":0.568445},{"date":"1969-03-13","open":0.598522,"high":0.598522,"low":0.598522,"close":0.598522},{"date":"1969-03-14","open":0.597531,"high":0.597531,"low":0.597531,"close":0.597531},{"date":"1969-03-17","open":0.597531,"high":0.597531,"low":0.597531,"close":0.597531},{"date":"1969-03-18","open":0.590244,"high":0.590244,"low":0.590244,"close":0.590244},{"date":"1969-03-19","open":0.605911,"high":0.605911,"low":0.605911,"close":0.605911},{"date":"1969-03-20","open":0.609877,"high":0.609877,"low":0.609877,"close":0.609877},{"date":"1969-03-21","open":0.606357,"high":0.606357,"low":0.606357,"close":0.606357},{"date":"1969-03-24","open":0.596107,"high":0.596107,"low":0.596107,"close":0.596107},{"date":"1969-03-25","open":0.601467,"high":0.601467,"low":0.601467,"close":0.601467},{"date":"1969-03-26","open":0.592857,"high":0.592857,"low":0.592857,"close":0.592857},{"date":"1969-03-27","open":0.591549,"high":0.591549,"low":0.591549,"close":0.591549},{"date":"1969-03-28","open":0.600467,"high":0.600467,"low":0.600467,"close":0.600467},{"date":"1969-04-01","open":0.597647,"high":0.597647,"low":0.597647,"close":0.597647},{"date":"1969-04-02","open":0.6,"high":0.6,"low":0.6,"close":0.6},{"date":"1969-04-03","open":0.591121,"high":0.591121,"low":0.591121,"close":0.591121},{"date":"1969-04-07","open":0.607748,"high":0.607748,"low":0.607748,"close":0.607748},{"date":"1969-04-08","open":0.601432,"high":0.601432,"low":0.601432,"close":0.601432},{"date":"1969-04-09","open":0.599532,"high":0.599532,"low":0.599532,"close":0.599532},{"date":"1969-04-10","open":0.585421,"high":0.585421,"low":0.585421,"close":0.585421},{"date":"1969-04-11","open":0.582393,"high":0.582393,"low":0.582393,"close":0.582393},{"date":"1969-04-14","open":0.583333,"high":0.583333,"low":0.583333,"close":0.583333},{"date":"1969-04-15","open":0.582022,"high":0.582022,"low":0.582022,"close":0.582022},{"date":"1969-04-16","open":0.578588,"high":0.578588,"low":0.578588,"close":0.578588},{"date":"1969-04-17","open":0.583908,"high":0.583908,"low":0.583908,"close":0.583908},{"date":"1969-04-18","open":0.592166,"high":0.592166,"low":0.592166,"close":0.592166},{"date":"1969-04-21","open":0.591647,"high":0.591647,"low":0.591647,"close":0.591647},{"date":"1969-04-22","open":0.577367,"high":0.577367,"low":0.577367,"close":0.577367},{"date":"1969-04-23","open":0.585082,"high":0.585082,"low":0.585082,"close":0.585082},{"date":"1969-04-24","open":0.592941,"high":0.592941,"low":0.592941,"close":0.592941},{"date":"1969-04-25","open":0.592941,"high":0.592941,"low":0.592941,"close":0.592941},{"date":"1969-04-28","open":0.595745,"high":0.595745,"low":0.595745,"close":0.595745},{"date":"1969-04-29","open":0.588235,"high":0.588235,"low":0.588235,"close":0.588235},{"date":"1969-04-30","open":0.598109,"high":0.598109,"low":0.598109,"close":0.598109},{"date":"1969-05-01","open":0.599045,"high":0.599045,"low":0.599045,"close":0.599045},{"date":"1969-05-02","open":0.587822,"high":0.587822,"low":0.587822,"close":0.587822},{"date":"1969-05-05","open":0.597674,"high":0.597674,"low":0.597674,"close":0.597674},{"date":"1969-05-06","open":0.590498,"high":0.590498,"low":0.590498,"close":0.590498},{"date":"1969-05-07","open":0.57489,"high":0.57489,"low":0.57489,"close":0.57489},{"date":"1969-05-08","open":0.573009,"high":0.573009,"low":0.573009,"close":0.573009},{"date":"1969-05-09","open":0.573951,"high":0.573951,"low":0.573951,"close":0.573951},{"date":"1969-05-12","open":0.578022,"high":0.578022,"low":0.578022,"close":0.578022},{"date":"1969-05-13","open":0.575163,"high":0.575163,"low":0.575163,"close":0.575163},{"date":"1969-05-14","open":0.570815,"high":0.570815,"low":0.570815,"close":0.570815},{"date":"1969-05-15","open":0.572354,"high":0.572354,"low":0.572354,"close":0.572354},{"date":"1969-05-16","open":0.573593,"high":0.573593,"low":0.573593,"close":0.573593},{"date":"1969-05-19","open":0.56833,"high":0.56833,"low":0.56833,"close":0.56833},{"date":"1969-05-20","open":0.565789,"high":0.565789,"low":0.565789,"close":0.565789},{"date":"1969-05-21","open":0.565789,"high":0.565789,"low":0.565789,"close":0.565789},{"date":"1969-05-22","open":0.567982,"high":0.567982,"low":0.567982,"close":0.567982},{"date":"1969-05-23","open":0.56674,"high":0.56674,"low":0.56674,"close":0.56674},{"date":"1969-05-26","open":0.572368,"high":0.572368,"low":0.572368,"close":0.572368},{"date":"1969-05-27","open":0.569536,"high":0.569536,"low":0.569536,"close":0.569536},{"date":"1969-05-28","open":0.572383,"high":0.572383,"low":0.572383,"close":0.572383},{"date":"1969-05-29","open":0.580931,"high":0.580931,"low":0.580931,"close":0.580931},{"date":"1969-06-02","open":0.584444,"high":0.584444,"low":0.584444,"close":0.584444},{"date":"1969-06-03","open":0.591518,"high":0.591518,"low":0.591518,"close":0.591518},{"date":"1969-06-04","open":0.594595,"high":0.594595,"low":0.594595,"close":0.594595},{"date":"1969-06-05","open":0.593258,"high":0.593258,"low":0.593258,"close":0.593258},{"date":"1969-06-06","open":0.583333,"high":0.583333,"low":0.583333,"close":0.583333},{"date":"1969-06-09","open":0.582766,"high":0.582766,"low":0.582766,"close":0.582766},{"date":"1969-06-10","open":0.582192,"high":0.582192,"low":0.582192,"close":0.582192},{"date":"1969-06-11","open":0.587558,"high":0.587558,"low":0.587558,"close":0.587558},{"date":"1969-06-12","open":0.579812,"high":0.579812,"low":0.579812,"close":0.579812},{"date":"1969-06-13","open":0.588235,"high":0.588235,"low":0.588235,"close":0.588235},{"date":"1969-06-16","open":0.594724,"high":0.594724,"low":0.594724,"close":0.594724},{"date":"1969-06-17","open":0.595181,"high":0.595181,"low":0.595181,"close":0.595181},{"date":"1969-06-18","open":0.588095,"high":0.588095,"low":0.588095,"close":0.588095},{"date":"1969-06-19","open":0.591787,"high":0.591787,"low":0.591787,"close":0.591787},{"date":"1969-06-20","open":0.59854,"high":0.59854,"low":0.59854,"close":0.59854},{"date":"1969-06-23","open":0.591787,"high":0.591787,"low":0.591787,"close":0.591787},{"date":"1969-06-24","open":0.581948,"high":0.581948,"low":0.581948,"close":0.581948},{"date":"1969-06-25","open":0.580569,"high":0.580569,"low":0.580569,"close":0.580569},{"date":"1969-06-26","open":0.581731,"high":0.581731,"low":0.581731,"close":0.581731},{"date":"1969-06-27","open":0.578571,"high":0.578571,"low":0.578571,"close":0.578571},{"date":"1969-06-30","open":0.573113,"high":0.573113,"low":0.573113,"close":0.573113},{"date":"1969-07-01","open":0.576832,"high":0.576832,"low":0.576832,"close":0.576832},{"date":"1969-07-02","open":0.582339,"high":0.582339,"low":0.582339,"close":0.582339},{"date":"1969-07-03","open":0.583333,"high":0.583333,"low":0.583333,"close":0.583333},{"date":"1969-07-07","open":0.574468,"high":0.574468,"low":0.574468,"close":0.574468},{"date":"1969-07-08","open":0.582524,"high":0.582524,"low":0.582524,"close":0.582524},{"date":"1969-07-09","open":0.586207,"high":0.586207,"low":0.586207,"close":0.586207},{"date":"1969-07-10","open":0.581864,"high":0.581864,"low":0.581864,"close":0.581864},{"date":"1969-07-11","open":0.58794,"high":0.58794,"low":0.58794,"close":0.58794},{"date":"1969-07-14","open":0.584383,"high":0.584383,"low":0.584383,"close":0.584383},{"date":"1969-07-15","open":0.587629,"high":0.587629,"low":0.587629,"close":0.587629},{"date":"1969-07-16","open":0.582474,"high":0.582474,"low":0.582474,"close":0.582474},{"date":"1969-07-17","open":0.580977,"high":0.580977,"low":0.580977,"close":0.580977},{"date":"1969-07-18","open":0.584416,"high":0.584416,"low":0.584416,"close":0.584416},{"date":"1969-07-22","open":0.575521,"high":0.575521,"low":0.575521,"close":0.575521},{"date":"1969-07-23","open":0.577836,"high":0.577836,"low":0.577836,"close":0.577836},{"date":"1969-07-24","open":0.576316,"high":0.576316,"low":0.576316,"close":0.576316},{"date":"1969-07-25","open":0.574074,"high":0.574074,"low":0.574074,"close":0.574074},{"date":"1969-07-28","open":0.576408,"high":0.576408,"low":0.576408,"close":0.576408},{"date":"1969-07-29","open":0.575676,"high":0.575676,"low":0.575676,"close":0.575676},{"date":"1969-07-30","open":0.581967,"high":0.581967,"low":0.581967,"close":0.581967},{"date":"1969-07-31","open":0.592391,"high":0.592391,"low":0.592391,"close":0.592391},{"date":"1969-08-01","open":0.579634,"high":0.579634,"low":0.579634,"close":0.579634},{"date":"1969-08-04","open":0.590078,"high":0.590078,"low":0.590078,"close":0.590078},{"date":"1969-08-05","open":0.598945,"high":0.598945,"low":0.598945,"close":0.598945},{"date":"1969-08-06","open":0.590426,"high":0.590426,"low":0.590426,"close":0.590426},{"date":"1969-08-07","open":0.590909,"high":0.590909,"low":0.590909,"close":0.590909},{"date":"1969-08-08","open":0.596774,"high":0.596774,"low":0.596774,"close":0.596774},{"date":"1969-08-11","open":0.607143,"high":0.607143,"low":0.607143,"close":0.607143},{"date":"1969-08-12","open":0.601093,"high":0.601093,"low":0.601093,"close":0.601093},{"date":"1969-08-13","open":0.594521,"high":0.594521,"low":0.594521,"close":0.594521},{"date":"1969-08-14","open":0.605556,"high":0.605556,"low":0.605556,"close":0.605556},{"date":"1969-08-15","open":0.6,"high":0.6,"low":0.6,"close":0.6},{"date":"1969-08-18","open":0.595109,"high":0.595109,"low":0.595109,"close":0.595109},{"date":"1969-08-19","open":0.589333,"high":0.589333,"low":0.589333,"close":0.589333},{"date":"1969-08-20","open":0.589474,"high":0.589474,"low":0.589474,"close":0.589474},{"date":"1969-08-21","open":0.586563,"high":0.586563,"low":0.586563,"close":0.586563},{"date":"1969-08-22","open":0.592208,"high":0.592208,"low":0.592208,"close":0.592208},{"date":"1969-08-25","open":0.598945,"high":0.598945,"low":0.598945,"close":0.598945},{"date":"1969-08-26","open":0.609164,"high":0.609164,"low":0.609164,"close":0.609164},{"date":"1969-08-27","open":0.606469,"high":0.606469,"low":0.606469,"close":0.606469},{"date":"1969-08-28","open":0.605898,"high":0.605898,"low":0.605898,"close":0.605898},{"date":"1969-08-29","open":0.589147,"high":0.589147,"low":0.589147,"close":0.589147},{"date":"1969-09-02","open":0.582474,"high":0.582474,"low":0.582474,"close":0.582474},{"date":"1969-09-03","open":0.579221,"high":0.579221,"low":0.579221,"close":0.579221},{"date":"1969-09-04","open":0.589812,"high":0.589812,"low":0.589812,"close":0.589812},{"date":"1969-09-05","open":0.58445,"high":0.58445,"low":0.58445,"close":0.58445},{"date":"1969-09-08","open":0.583333,"high":0.583333,"low":0.583333,"close":0.583333},{"date":"1969-09-09","open":0.581579,"high":0.581579,"low":0.581579,"close":0.581579},{"date":"1969-09-10","open":0.578005,"high":0.578005,"low":0.578005,"close":0.578005},{"date":"1969-09-11","open":0.589333,"high":0.589333,"low":0.589333,"close":0.589333},{"date":"1969-09-12","open":0.589333,"high":0.589333,"low":0.589333,"close":0.589333},{"date":"1969-09-15","open":0.597333,"high":0.597333,"low":0.597333,"close":0.597333},{"date":"1969-09-16","open":0.6,"high":0.6,"low":0.6,"close":0.6},{"date":"1969-09-17","open":0.595628,"high":0.595628,"low":0.595628,"close":0.595628},{"date":"1969-09-18","open":0.600551,"high":0.600551,"low":0.600551,"close":0.600551},{"date":"1969-09-19","open":0.606648,"high":0.606648,"low":0.606648,"close":0.606648},{"date":"1969-09-22","open":0.600551,"high":0.600551,"low":0.600551,"close":0.600551},{"date":"1969-09-23","open":0.606061,"high":0.606061,"low":0.606061,"close":0.606061},{"date":"1969-09-24","open":0.603825,"high":0.603825,"low":0.603825,"close":0.603825},{"date":"1969-09-25","open":0.606648,"high":0.606648,"low":0.606648,"close":0.606648},{"date":"1969-09-26","open":0.606742,"high":0.606742,"low":0.606742,"close":0.606742},{"date":"1969-09-29","open":0.605114,"high":0.605114,"low":0.605114,"close":0.605114},{"date":"1969-09-30","open":0.614286,"high":0.614286,"low":0.614286,"close":0.614286},{"date":"1969-10-01","open":0.611429,"high":0.611429,"low":0.611429,"close":0.611429},{"date":"1969-10-02","open":0.616477,"high":0.616477,"low":0.616477,"close":0.616477},{"date":"1969-10-03","open":0.626087,"high":0.626087,"low":0.626087,"close":0.626087},{"date":"1969-10-06","open":0.613636,"high":0.613636,"low":0.613636,"close":0.613636},{"date":"1969-10-07","open":0.622478,"high":0.622478,"low":0.622478,"close":0.622478},{"date":"1969-10-08","open":0.626087,"high":0.626087,"low":0.626087,"close":0.626087},{"date":"1969-10-09","open":0.619597,"high":0.619597,"low":0.619597,"close":0.619597},{"date":"1969-10-10","open":0.626087,"high":0.626087,"low":0.626087,"close":0.626087},{"date":"1969-10-13","open":0.613636,"high":0.613636,"low":0.613636,"close":0.613636},{"date":"1969-10-14","open":0.61236,"high":0.61236,"low":0.61236,"close":0.61236},{"date":"1969-10-15","open":0.619718,"high":0.619718,"low":0.619718,"close":0.619718},{"date":"1969-10-16","open":0.608939,"high":0.608939,"low":0.608939,"close":0.608939},{"date":"1969-10-17","open":0.623563,"high":0.623563,"low":0.623563,"close":0.623563},{"date":"1969-10-20","open":0.62,"high":0.62,"low":0.62,"close":0.62},{"date":"1969-10-21","open":0.621083,"high":0.621083,"low":0.621083,"close":0.621083},{"date":"1969-10-22","open":0.610315,"high":0.610315,"low":0.610315,"close":0.610315},{"date":"1969-10-23","open":0.605187,"high":0.605187,"low":0.605187,"close":0.605187},{"date":"1969-10-24","open":0.599424,"high":0.599424,"low":0.599424,"close":0.599424},{"date":"1969-10-27","open":0.597701,"high":0.597701,"low":0.597701,"close":0.597701},{"date":"1969-10-28","open":0.59375,"high":0.59375,"low":0.59375,"close":0.59375},{"date":"1969-10-29","open":0.598266,"high":0.598266,"low":0.598266,"close":0.598266},{"date":"1969-10-30","open":0.587896,"high":0.587896,"low":0.587896,"close":0.587896},{"date":"1969-10-31","open":0.588732,"high":0.588732,"low":0.588732,"close":0.588732},{"date":"1969-11-03","open":0.582173,"high":0.582173,"low":0.582173,"close":0.582173},{"date":"1969-11-04","open":0.571816,"high":0.571816,"low":0.571816,"close":0.571816},{"date":"1969-11-05","open":0.573003,"high":0.573003,"low":0.573003,"close":0.573003},{"date":"1969-11-06","open":0.571031,"high":0.571031,"low":0.571031,"close":0.571031},{"date":"1969-11-07","open":0.558904,"high":0.558904,"low":0.558904,"close":0.558904},{"date":"1969-11-10","open":0.56044,"high":0.56044,"low":0.56044,"close":0.56044},{"date":"1969-11-11","open":0.558011,"high":0.558011,"low":0.558011,"close":0.558011},{"date":"1969-11-12","open":0.554945,"high":0.554945,"low":0.554945,"close":0.554945},{"date":"1969-11-13","open":0.556474,"high":0.556474,"low":0.556474,"close":0.556474},{"date":"1969-11-14","open":0.567416,"high":0.567416,"low":0.567416,"close":0.567416},{"date":"1969-11-17","open":0.58046,"high":0.58046,"low":0.58046,"close":0.58046},{"date":"1969-11-18","open":0.577586,"high":0.577586,"low":0.577586,"close":0.577586},{"date":"1969-11-19","open":0.573066,"high":0.573066,"low":0.573066,"close":0.573066},{"date":"1969-11-20","open":0.57478,"high":0.57478,"low":0.57478,"close":0.57478},{"date":"1969-11-21","open":0.58209,"high":0.58209,"low":0.58209,"close":0.58209},{"date":"1969-11-24","open":0.588415,"high":0.588415,"low":0.588415,"close":0.588415},{"date":"1969-11-25","open":0.589506,"high":0.589506,"low":0.589506,"close":0.589506},{"date":"1969-11-26","open":0.605016,"high":0.605016,"low":0.605016,"close":0.605016},{"date":"1969-11-28","open":0.60625,"high":0.60625,"low":0.60625,"close":0.60625},{"date":"1969-12-01","open":0.610224,"high":0.610224,"low":0.610224,"close":0.610224},{"date":"1969-12-02","open":0.613419,"high":0.613419,"low":0.613419,"close":0.613419},{"date":"1969-12-03","open":0.620915,"high":0.620915,"low":0.620915,"close":0.620915},{"date":"1969-12-04","open":0.621359,"high":0.621359,"low":0.621359,"close":0.621359},{"date":"1969-12-05","open":0.62701,"high":0.62701,"low":0.62701,"close":0.62701},{"date":"1969-12-08","open":0.619355,"high":0.619355,"low":0.619355,"close":0.619355},{"date":"1969-12-09","open":0.630719,"high":0.630719,"low":0.630719,"close":0.630719},{"date":"1969-12-10","open":0.639344,"high":0.639344,"low":0.639344,"close":0.639344},{"date":"1969-12-11","open":0.639344,"high":0.639344,"low":0.639344,"close":0.639344},{"date":"1969-12-12","open":0.635179,"high":0.635179,"low":0.635179,"close":0.635179},{"date":"1969-12-15","open":0.631068,"high":0.631068,"low":0.631068,"close":0.631068},{"date":"1969-12-16","open":0.623377,"high":0.623377,"low":0.623377,"close":0.623377},{"date":"1969-12-17","open":0.624183,"high":0.624183,"low":0.624183,"close":0.624183},{"date":"1969-12-18","open":0.594427,"high":0.594427,"low":0.594427,"close":0.594427},{"date":"1969-12-19","open":0.60625,"high":0.60625,"low":0.60625,"close":0.60625},{"date":"1969-12-22","open":0.606918,"high":0.606918,"low":0.606918,"close":0.606918},{"date":"1969-12-23","open":0.6,"high":0.6,"low":0.6,"close":0.6},{"date":"1969-12-24","open":0.610063,"high":0.610063,"low":0.610063,"close":0.610063},{"date":"1969-12-26","open":0.604361,"high":0.604361,"low":0.604361,"close":0.604361},{"date":"1969-12-29","open":0.607595,"high":0.607595,"low":0.607595,"close":0.607595},{"date":"1969-12-30","open":0.607595,"high":0.607595,"low":0.607595,"close":0.607595},{"date":"1969-12-31","open":0.603125,"high":0.603125,"low":0.603125,"close":0.603125},{"date":"1970-01-02","open":0.593272,"high":0.593272,"low":0.593272,"close":0.593272},{"date":"1970-01-05","open":0.60061,"high":0.60061,"low":0.60061,"close":0.60061},{"date":"1970-01-06","open":0.606811,"high":0.606811,"low":0.606811,"close":0.606811},{"date":"1970-01-07","open":0.603715,"high":0.603715,"low":0.603715,"close":0.603715},{"date":"1970-01-08","open":0.595745,"high":0.595745,"low":0.595745,"close":0.595745},{"date":"1970-01-09","open":0.593939,"high":0.593939,"low":0.593939,"close":0.593939},{"date":"1970-01-12","open":0.59633,"high":0.59633,"low":0.59633,"close":0.59633},{"date":"1970-01-13","open":0.600619,"high":0.600619,"low":0.600619,"close":0.600619},{"date":"1970-01-14","open":0.623003,"high":0.623003,"low":0.623003,"close":0.623003},{"date":"1970-01-15","open":0.61859,"high":0.61859,"low":0.61859,"close":0.61859},{"date":"1970-01-16","open":0.61859,"high":0.61859,"low":0.61859,"close":0.61859},{"date":"1970-01-19","open":0.620579,"high":0.620579,"low":0.620579,"close":0.620579},{"date":"1970-01-20","open":0.626623,"high":0.626623,"low":0.626623,"close":0.626623},{"date":"1970-01-21","open":0.629508,"high":0.629508,"low":0.629508,"close":0.629508},{"date":"1970-01-22","open":0.624183,"high":0.624183,"low":0.624183,"close":0.624183},{"date":"1970-01-23","open":0.616393,"high":0.616393,"low":0.616393,"close":0.616393},{"date":"1970-01-26","open":0.625828,"high":0.625828,"low":0.625828,"close":0.625828},{"date":"1970-01-27","open":0.622517,"high":0.622517,"low":0.622517,"close":0.622517},{"date":"1970-01-28","open":0.62543,"high":0.62543,"low":0.62543,"close":0.62543},{"date":"1970-01-29","open":0.611684,"high":0.611684,"low":0.611684,"close":0.611684},{"date":"1970-01-30","open":0.611111,"high":0.611111,"low":0.611111,"close":0.611111},{"date":"1970-02-02","open":0.607639,"high":0.607639,"low":0.607639,"close":0.607639},{"date":"1970-02-03","open":0.62807,"high":0.62807,"low":0.62807,"close":0.62807},{"date":"1970-02-04","open":0.618056,"high":0.618056,"low":0.618056,"close":0.618056},{"date":"1970-02-05","open":0.618056,"high":0.618056,"low":0.618056,"close":0.618056},{"date":"1970-02-06","open":0.604895,"high":0.604895,"low":0.604895,"close":0.604895},{"date":"1970-02-09","open":0.607018,"high":0.607018,"low":0.607018,"close":0.607018},{"date":"1970-02-10","open":0.614815,"high":0.614815,"low":0.614815,"close":0.614815},{"date":"1970-02-11","open":0.606498,"high":0.606498,"low":0.606498,"close":0.606498},{"date":"1970-02-12","open":0.603704,"high":0.603704,"low":0.603704,"close":0.603704},{"date":"1970-02-13","open":0.599265,"high":0.599265,"low":0.599265,"close":0.599265},{"date":"1970-02-16","open":0.570909,"high":0.570909,"low":0.570909,"close":0.570909},{"date":"1970-02-17","open":0.575092,"high":0.575092,"low":0.575092,"close":0.575092},{"date":"1970-02-18","open":0.589286,"high":0.589286,"low":0.589286,"close":0.589286},{"date":"1970-02-19","open":0.591549,"high":0.591549,"low":0.591549,"close":0.591549},{"date":"1970-02-20","open":0.597222,"high":0.597222,"low":0.597222,"close":0.597222},{"date":"1970-02-24","open":0.59375,"high":0.59375,"low":0.59375,"close":0.59375},{"date":"1970-02-25","open":0.585859,"high":0.585859,"low":0.585859,"close":0.585859},{"date":"1970-02-26","open":0.563333,"high":0.563333,"low":0.563333,"close":0.563333},{"date":"1970-02-27","open":0.569024,"high":0.569024,"low":0.569024,"close":0.569024},{"date":"1970-03-02","open":0.573883,"high":0.573883,"low":0.573883,"close":0.573883},{"date":"1970-03-03","open":0.572414,"high":0.572414,"low":0.572414,"close":0.572414},{"date":"1970-03-04","open":0.579861,"high":0.579861,"low":0.579861,"close":0.579861},{"date":"1970-03-05","open":0.590909,"high":0.590909,"low":0.590909,"close":0.590909},{"date":"1970-03-06","open":0.579861,"high":0.579861,"low":0.579861,"close":0.579861},{"date":"1970-03-09","open":0.574913,"high":0.574913,"low":0.574913,"close":0.574913},{"date":"1970-03-10","open":0.583333,"high":0.583333,"low":0.583333,"close":0.583333},{"date":"1970-03-11","open":0.59375,"high":0.59375,"low":0.59375,"close":0.59375},{"date":"1970-03-12","open":0.595819,"high":0.595819,"low":0.595819,"close":0.595819},{"date":"1970-03-13","open":0.60424,"high":0.60424,"low":0.60424,"close":0.60424},{"date":"1970-03-16","open":0.607143,"high":0.607143,"low":0.607143,"close":0.607143},{"date":"1970-03-17","open":0.607143,"high":0.607143,"low":0.607143,"close":0.607143},{"date":"1970-03-18","open":0.607774,"high":0.607774,"low":0.607774,"close":0.607774},{"date":"1970-03-19","open":0.623188,"high":0.623188,"low":0.623188,"close":0.623188},{"date":"1970-03-20","open":0.624549,"high":0.624549,"low":0.624549,"close":0.624549},{"date":"1970-03-23","open":0.630037,"high":0.630037,"low":0.630037,"close":0.630037},{"date":"1970-03-24","open":0.634058,"high":0.634058,"low":0.634058,"close":0.634058},{"date":"1970-03-25","open":0.637011,"high":0.637011,"low":0.637011,"close":0.637011},{"date":"1970-03-26","open":0.650909,"high":0.650909,"low":0.650909,"close":0.650909},{"date":"1970-03-30","open":0.656934,"high":0.656934,"low":0.656934,"close":0.656934},{"date":"1970-03-31","open":0.643885,"high":0.643885,"low":0.643885,"close":0.643885},{"date":"1970-04-01","open":0.633803,"high":0.633803,"low":0.633803,"close":0.633803},{"date":"1970-04-02","open":0.647482,"high":0.647482,"low":0.647482,"close":0.647482},{"date":"1970-04-03","open":0.640569,"high":0.640569,"low":0.640569,"close":0.640569},{"date":"1970-04-06","open":0.634752,"high":0.634752,"low":0.634752,"close":0.634752},{"date":"1970-04-07","open":0.633094,"high":0.633094,"low":0.633094,"close":0.633094},{"date":"1970-04-08","open":0.628571,"high":0.628571,"low":0.628571,"close":0.628571},{"date":"1970-04-09","open":0.632143,"high":0.632143,"low":0.632143,"close":0.632143},{"date":"1970-04-10","open":0.629496,"high":0.629496,"low":0.629496,"close":0.629496},{"date":"1970-04-13","open":0.631769,"high":0.631769,"low":0.631769,"close":0.631769},{"date":"1970-04-14","open":0.638686,"high":0.638686,"low":0.638686,"close":0.638686},{"date":"1970-04-15","open":0.638686,"high":0.638686,"low":0.638686,"close":0.638686},{"date":"1970-04-16","open":0.640741,"high":0.640741,"low":0.640741,"close":0.640741},{"date":"1970-04-17","open":0.623616,"high":0.623616,"low":0.623616,"close":0.623616},{"date":"1970-04-20","open":0.619926,"high":0.619926,"low":0.619926,"close":0.619926},{"date":"1970-04-21","open":0.627306,"high":0.627306,"low":0.627306,"close":0.627306},{"date":"1970-04-22","open":0.62963,"high":0.62963,"low":0.62963,"close":0.62963},{"date":"1970-04-23","open":0.63197,"high":0.63197,"low":0.63197,"close":0.63197},{"date":"1970-04-24","open":0.641509,"high":0.641509,"low":0.641509,"close":0.641509},{"date":"1970-04-27","open":0.638783,"high":0.638783,"low":0.638783,"close":0.638783},{"date":"1970-04-28","open":0.648649,"high":0.648649,"low":0.648649,"close":0.648649},{"date":"1970-04-29","open":0.64751,"high":0.64751,"low":0.64751,"close":0.64751},{"date":"1970-04-30","open":0.643678,"high":0.643678,"low":0.643678,"close":0.643678},{"date":"1970-05-01","open":0.64751,"high":0.64751,"low":0.64751,"close":0.64751},{"date":"1970-05-04","open":0.65625,"high":0.65625,"low":0.65625,"close":0.65625},{"date":"1970-05-05","open":0.666667,"high":0.666667,"low":0.666667,"close":0.666667},{"date":"1970-05-06","open":0.677291,"high":0.677291,"low":0.677291,"close":0.677291},{"date":"1970-05-07","open":0.665339,"high":0.665339,"low":0.665339,"close":0.665339},{"date":"1970-05-08","open":0.664,"high":0.664,"low":0.664,"close":0.664},{"date":"1970-05-11","open":0.662651,"high":0.662651,"low":0.662651,"close":0.662651},{"date":"1970-05-12","open":0.658635,"high":0.658635,"low":0.658635,"close":0.658635},{"date":"1970-05-13","open":0.649194,"high":0.649194,"low":0.649194,"close":0.649194},{"date":"1970-05-14","open":0.642857,"high":0.642857,"low":0.642857,"close":0.642857},{"date":"1970-05-15","open":0.652344,"high":0.652344,"low":0.652344,"close":0.652344},{"date":"1970-05-18","open":0.65251,"high":0.65251,"low":0.65251,"close":0.65251},{"date":"1970-05-19","open":0.647059,"high":0.647059,"low":0.647059,"close":0.647059},{"date":"1970-05-20","open":0.654762,"high":0.654762,"low":0.654762,"close":0.654762},{"date":"1970-05-21","open":0.66129,"high":0.66129,"low":0.66129,"close":0.66129},{"date":"1970-05-22","open":0.658635,"high":0.658635,"low":0.658635,"close":0.658635},{"date":"1970-05-25","open":0.645161,"high":0.645161,"low":0.645161,"close":0.645161},{"date":"1970-05-26","open":0.649194,"high":0.649194,"low":0.649194,"close":0.649194},{"date":"1970-05-27","open":0.648438,"high":0.648438,"low":0.648438,"close":0.648438},{"date":"1970-05-28","open":0.650376,"high":0.650376,"low":0.650376,"close":0.650376},{"date":"1970-05-29","open":0.650735,"high":0.650735,"low":0.650735,"close":0.650735},{"date":"1970-06-01","open":0.642599,"high":0.642599,"low":0.642599,"close":0.642599},{"date":"1970-06-02","open":0.649635,"high":0.649635,"low":0.649635,"close":0.649635},{"date":"1970-06-03","open":0.637993,"high":0.637993,"low":0.637993,"close":0.637993},{"date":"1970-06-04","open":0.644444,"high":0.644444,"low":0.644444,"close":0.644444},{"date":"1970-06-05","open":0.646388,"high":0.646388,"low":0.646388,"close":0.646388},{"date":"1970-06-08","open":0.648855,"high":0.648855,"low":0.648855,"close":0.648855},{"date":"1970-06-09","open":0.661479,"high":0.661479,"low":0.661479,"close":0.661479},{"date":"1970-06-10","open":0.657588,"high":0.657588,"low":0.657588,"close":0.657588},{"date":"1970-06-11","open":0.660156,"high":0.660156,"low":0.660156,"close":0.660156},{"date":"1970-06-12","open":0.661479,"high":0.661479,"low":0.661479,"close":0.661479},{"date":"1970-06-15","open":0.664062,"high":0.664062,"low":0.664062,"close":0.664062},{"date":"1970-06-16","open":0.664122,"high":0.664122,"low":0.664122,"close":0.664122},{"date":"1970-06-17","open":0.673077,"high":0.673077,"low":0.673077,"close":0.673077},{"date":"1970-06-18","open":0.673004,"high":0.673004,"low":0.673004,"close":0.673004},{"date":"1970-06-19","open":0.683206,"high":0.683206,"low":0.683206,"close":0.683206},{"date":"1970-06-22","open":0.69112,"high":0.69112,"low":0.69112,"close":0.69112},{"date":"1970-06-23","open":0.688716,"high":0.688716,"low":0.688716,"close":0.688716},{"date":"1970-06-24","open":0.694444,"high":0.694444,"low":0.694444,"close":0.694444},{"date":"1970-06-25","open":0.698413,"high":0.698413,"low":0.698413,"close":0.698413},{"date":"1970-06-26","open":0.68254,"high":0.68254,"low":0.68254,"close":0.68254},{"date":"1970-06-29","open":0.678571,"high":0.678571,"low":0.678571,"close":0.678571},{"date":"1970-06-30","open":0.678571,"high":0.678571,"low":0.678571,"close":0.678571},{"date":"1970-07-01","open":0.681275,"high":0.681275,"low":0.681275,"close":0.681275},{"date":"1970-07-02","open":0.686747,"high":0.686747,"low":0.686747,"close":0.686747},{"date":"1970-07-06","open":0.687243,"high":0.687243,"low":0.687243,"close":0.687243},{"date":"1970-07-07","open":0.692946,"high":0.692946,"low":0.692946,"close":0.692946},{"date":"1970-07-08","open":0.699588,"high":0.699588,"low":0.699588,"close":0.699588},{"date":"1970-07-09","open":0.70082,"high":0.70082,"low":0.70082,"close":0.70082},{"date":"1970-07-10","open":0.709677,"high":0.709677,"low":0.709677,"close":0.709677},{"date":"1970-07-13","open":0.708,"high":0.708,"low":0.708,"close":0.708},{"date":"1970-07-14","open":0.71371,"high":0.71371,"low":0.705645,"close":0.705645},{"date":"1970-07-15","open":0.710843,"high":0.710843,"low":0.710843,"close":0.710843},{"date":"1970-07-16","open":0.71875,"high":0.71875,"low":0.71875,"close":0.71875},{"date":"1970-07-17","open":0.704545,"high":0.704545,"low":0.704545,"close":0.704545},{"date":"1970-07-20","open":0.703008,"high":0.703008,"low":0.703008,"close":0.703008},{"date":"1970-07-21","open":0.699248,"high":0.699248,"low":0.699248,"close":0.699248},{"date":"1970-07-22","open":0.690566,"high":0.690566,"low":0.690566,"close":0.690566},{"date":"1970-07-23","open":0.68,"high":0.68,"low":0.68,"close":0.68},{"date":"1970-07-24","open":0.6875,"high":0.6875,"low":0.6875,"close":0.6875},{"date":"1970-07-27","open":0.691176,"high":0.691176,"low":0.691176,"close":0.691176},{"date":"1970-07-28","open":0.695167,"high":0.695167,"low":0.695167,"close":0.695167},{"date":"1970-07-29","open":0.696296,"high":0.696296,"low":0.696296,"close":0.696296},{"date":"1970-07-30","open":0.699634,"high":0.699634,"low":0.699634,"close":0.699634},{"date":"1970-07-31","open":0.705455,"high":0.705455,"low":0.705455,"close":0.705455},{"date":"1970-08-03","open":0.695971,"high":0.695971,"low":0.695971,"close":0.695971},{"date":"1970-08-04","open":0.7,"high":0.7,"low":0.7,"close":0.7},{"date":"1970-08-05","open":0.714815,"high":0.714815,"low":0.714815,"close":0.714815},{"date":"1970-08-06","open":0.718519,"high":0.718519,"low":0.718519,"close":0.718519},{"date":"1970-08-07","open":0.723022,"high":0.723022,"low":0.723022,"close":0.723022},{"date":"1970-08-10","open":0.714286,"high":0.714286,"low":0.714286,"close":0.714286},{"date":"1970-08-11","open":0.715867,"high":0.715867,"low":0.715867,"close":0.715867},{"date":"1970-08-12","open":0.720588,"high":0.720588,"low":0.720588,"close":0.720588},{"date":"1970-08-13","open":0.712177,"high":0.712177,"low":0.712177,"close":0.712177},{"date":"1970-08-14","open":0.729323,"high":0.729323,"low":0.729323,"close":0.729323},{"date":"1970-08-17","open":0.733083,"high":0.733083,"low":0.733083,"close":0.733083},{"date":"1970-08-18","open":0.731618,"high":0.731618,"low":0.731618,"close":0.731618},{"date":"1970-08-19","open":0.73741,"high":0.73741,"low":0.73741,"close":0.73741},{"date":"1970-08-20","open":0.708333,"high":0.708333,"low":0.708333,"close":0.708333},{"date":"1970-08-21","open":0.714777,"high":0.714777,"low":0.714777,"close":0.714777},{"date":"1970-08-24","open":0.706081,"high":0.706081,"low":0.706081,"close":0.706081},{"date":"1970-08-25","open":0.69697,"high":0.69697,"low":0.69697,"close":0.69697},{"date":"1970-08-26","open":0.71134,"high":0.71134,"low":0.71134,"close":0.71134},{"date":"1970-08-27","open":0.694915,"high":0.694915,"low":0.694915,"close":0.694915},{"date":"1970-08-28","open":0.701695,"high":0.701695,"low":0.701695,"close":0.701695},{"date":"1970-08-31","open":0.693603,"high":0.693603,"low":0.693603,"close":0.693603},{"date":"1970-09-01","open":0.689189,"high":0.689189,"low":0.689189,"close":0.689189},{"date":"1970-09-02","open":0.680135,"high":0.680135,"low":0.680135,"close":0.680135},{"date":"1970-09-03","open":0.687919,"high":0.687919,"low":0.687919,"close":0.687919},{"date":"1970-09-04","open":0.701342,"high":0.701342,"low":0.701342,"close":0.701342},{"date":"1970-09-08","open":0.684564,"high":0.684564,"low":0.684564,"close":0.684564},{"date":"1970-09-09","open":0.684564,"high":0.684564,"low":0.684564,"close":0.684564},{"date":"1970-09-10","open":0.701031,"high":0.701031,"low":0.701031,"close":0.701031},{"date":"1970-09-11","open":0.694158,"high":0.694158,"low":0.694158,"close":0.694158},{"date":"1970-09-14","open":0.702422,"high":0.702422,"low":0.702422,"close":0.702422},{"date":"1970-09-15","open":0.696864,"high":0.696864,"low":0.696864,"close":0.696864},{"date":"1970-09-16","open":0.707746,"high":0.707746,"low":0.707746,"close":0.707746},{"date":"1970-09-17","open":0.719298,"high":0.719298,"low":0.719298,"close":0.719298},{"date":"1970-09-18","open":0.695205,"high":0.695205,"low":0.695205,"close":0.695205},{"date":"1970-09-21","open":0.6875,"high":0.6875,"low":0.6875,"close":0.6875},{"date":"1970-09-22","open":0.702128,"high":0.702128,"low":0.702128,"close":0.702128},{"date":"1970-09-23","open":0.708333,"high":0.708333,"low":0.708333,"close":0.708333},{"date":"1970-09-24","open":0.707904,"high":0.707904,"low":0.707904,"close":0.707904},{"date":"1970-09-25","open":0.705479,"high":0.705479,"low":0.705479,"close":0.705479},{"date":"1970-09-28","open":0.71134,"high":0.71134,"low":0.71134,"close":0.71134},{"date":"1970-09-29","open":0.72069,"high":0.72069,"low":0.72069,"close":0.72069},{"date":"1970-09-30","open":0.733333,"high":0.733333,"low":0.733333,"close":0.733333},{"date":"1970-10-01","open":0.722222,"high":0.722222,"low":0.722222,"close":0.722222},{"date":"1970-10-02","open":0.723549,"high":0.723549,"low":0.723549,"close":0.723549},{"date":"1970-10-05","open":0.724832,"high":0.724832,"low":0.724832,"close":0.724832},{"date":"1970-10-06","open":0.725166,"high":0.725166,"low":0.725166,"close":0.725166},{"date":"1970-10-07","open":0.723684,"high":0.723684,"low":0.723684,"close":0.723684},{"date":"1970-10-08","open":0.713816,"high":0.713816,"low":0.713816,"close":0.713816},{"date":"1970-10-09","open":0.708054,"high":0.708054,"low":0.708054,"close":0.708054},{"date":"1970-10-12","open":0.701342,"high":0.701342,"low":0.701342,"close":0.701342},{"date":"1970-10-13","open":0.702703,"high":0.702703,"low":0.702703,"close":0.702703},{"date":"1970-10-14","open":0.703333,"high":0.703333,"low":0.703333,"close":0.703333},{"date":"1970-10-15","open":0.710526,"high":0.710526,"low":0.710526,"close":0.710526},{"date":"1970-10-16","open":0.717105,"high":0.717105,"low":0.717105,"close":0.717105},{"date":"1970-10-19","open":0.714765,"high":0.714765,"low":0.714765,"close":0.714765},{"date":"1970-10-20","open":0.725424,"high":0.725424,"low":0.725424,"close":0.725424},{"date":"1970-10-21","open":0.716667,"high":0.716667,"low":0.716667,"close":0.716667},{"date":"1970-10-22","open":0.721477,"high":0.721477,"low":0.721477,"close":0.721477},{"date":"1970-10-23","open":0.726667,"high":0.726667,"low":0.726667,"close":0.726667},{"date":"1970-10-26","open":0.732203,"high":0.732203,"low":0.732203,"close":0.732203},{"date":"1970-10-27","open":0.738095,"high":0.738095,"low":0.738095,"close":0.738095},{"date":"1970-10-28","open":0.734007,"high":0.734007,"low":0.734007,"close":0.734007},{"date":"1970-10-29","open":0.731544,"high":0.731544,"low":0.731544,"close":0.731544},{"date":"1970-10-30","open":0.72093,"high":0.72093,"low":0.72093,"close":0.72093},{"date":"1970-11-02","open":0.725753,"high":0.725753,"low":0.725753,"close":0.725753},{"date":"1970-11-03","open":0.725166,"high":0.725166,"low":0.725166,"close":0.725166},{"date":"1970-11-04","open":0.733333,"high":0.733333,"low":0.733333,"close":0.733333},{"date":"1970-11-05","open":0.72,"high":0.72,"low":0.72,"close":0.72},{"date":"1970-11-06","open":0.715232,"high":0.715232,"low":0.715232,"close":0.715232},{"date":"1970-11-09","open":0.711921,"high":0.711921,"low":0.711921,"close":0.711921},{"date":"1970-11-10","open":0.708609,"high":0.708609,"low":0.708609,"close":0.708609},{"date":"1970-11-11","open":0.712871,"high":0.712871,"low":0.712871,"close":0.712871},{"date":"1970-11-12","open":0.709571,"high":0.709571,"low":0.709571,"close":0.709571},{"date":"1970-11-13","open":0.707641,"high":0.707641,"low":0.707641,"close":0.707641},{"date":"1970-11-16","open":0.696667,"high":0.696667,"low":0.696667,"close":0.696667},{"date":"1970-11-17","open":0.696667,"high":0.696667,"low":0.696667,"close":0.696667},{"date":"1970-11-18","open":0.701342,"high":0.701342,"low":0.701342,"close":0.701342},{"date":"1970-11-19","open":0.711409,"high":0.711409,"low":0.711409,"close":0.711409},{"date":"1970-11-20","open":0.72973,"high":0.72973,"low":0.72973,"close":0.72973},{"date":"1970-11-23","open":0.731544,"high":0.731544,"low":0.731544,"close":0.731544},{"date":"1970-11-24","open":0.74,"high":0.74,"low":0.74,"close":0.74},{"date":"1970-11-25","open":0.731148,"high":0.731148,"low":0.731148,"close":0.731148},{"date":"1970-11-27","open":0.71885,"high":0.71885,"low":0.71885,"close":0.71885},{"date":"1970-11-30","open":0.708464,"high":0.708464,"low":0.708464,"close":0.708464},{"date":"1970-12-01","open":0.704403,"high":0.704403,"low":0.704403,"close":0.704403},{"date":"1970-12-02","open":0.705329,"high":0.705329,"low":0.705329,"close":0.705329},{"date":"1970-12-03","open":0.705329,"high":0.705329,"low":0.705329,"close":0.705329},{"date":"1970-12-04","open":0.7125,"high":0.7125,"low":0.7125,"close":0.7125},{"date":"1970-12-07","open":0.701863,"high":0.701863,"low":0.701863,"close":0.701863},{"date":"1970-12-08","open":0.697531,"high":0.697531,"low":0.697531,"close":0.697531},{"date":"1970-12-09","open":0.682927,"high":0.682927,"low":0.682927,"close":0.682927},{"date":"1970-12-10","open":0.68693,"high":0.68693,"low":0.68693,"close":0.68693},{"date":"1970-12-11","open":0.680723,"high":0.680723,"low":0.680723,"close":0.680723},{"date":"1970-12-14","open":0.685976,"high":0.685976,"low":0.685976,"close":0.685976},{"date":"1970-12-15","open":0.672783,"high":0.672783,"low":0.672783,"close":0.672783},{"date":"1970-12-16","open":0.669725,"high":0.669725,"low":0.669725,"close":0.669725},{"date":"1970-12-17","open":0.665663,"high":0.665663,"low":0.665663,"close":0.665663},{"date":"1970-12-18","open":0.671687,"high":0.671687,"low":0.671687,"close":0.671687},{"date":"1970-12-21","open":0.667665,"high":0.667665,"low":0.667665,"close":0.667665},{"date":"1970-12-22","open":0.670695,"high":0.670695,"low":0.670695,"close":0.670695},{"date":"1970-12-23","open":0.662687,"high":0.662687,"low":0.662687,"close":0.662687},{"date":"1970-12-24","open":0.660714,"high":0.660714,"low":0.660714,"close":0.660714},{"date":"1970-12-28","open":0.66369,"high":0.66369,"low":0.66369,"close":0.66369},{"date":"1970-12-29","open":0.669617,"high":0.669617,"low":0.669617,"close":0.669617},{"date":"1970-12-30","open":0.666667,"high":0.666667,"low":0.666667,"close":0.666667},{"date":"1970-12-31","open":0.671554,"high":0.671554,"low":0.671554,"close":0.671554},{"date":"1971-01-04","open":0.679641,"high":0.679641,"low":0.679641,"close":0.679641},{"date":"1971-01-05","open":0.677612,"high":0.677612,"low":0.677612,"close":0.677612},{"date":"1971-01-06","open":0.667656,"high":0.667656,"low":0.667656,"close":0.667656},{"date":"1971-01-07","open":0.66568,"high":0.66568,"low":0.66568,"close":0.66568},{"date":"1971-01-08","open":0.654867,"high":0.654867,"low":0.654867,"close":0.654867},{"date":"1971-01-11","open":0.647929,"high":0.647929,"low":0.647929,"close":0.647929},{"date":"1971-01-12","open":0.651652,"high":0.651652,"low":0.651652,"close":0.651652},{"date":"1971-01-13","open":0.666667,"high":0.666667,"low":0.666667,"close":0.666667},{"date":"1971-01-14","open":0.667712,"high":0.667712,"low":0.667712,"close":0.667712},{"date":"1971-01-15","open":0.661442,"high":0.661442,"low":0.661442,"close":0.661442},{"date":"1971-01-18","open":0.659443,"high":0.659443,"low":0.659443,"close":0.659443},{"date":"1971-01-19","open":0.654434,"high":0.654434,"low":0.654434,"close":0.654434},{"date":"1971-01-20","open":0.657492,"high":0.657492,"low":0.657492,"close":0.657492},{"date":"1971-01-21","open":0.661585,"high":0.661585,"low":0.661585,"close":0.661585},{"date":"1971-01-22","open":0.664653,"high":0.664653,"low":0.664653,"close":0.664653},{"date":"1971-01-25","open":0.669725,"high":0.669725,"low":0.669725,"close":0.669725},{"date":"1971-01-26","open":0.670769,"high":0.670769,"low":0.670769,"close":0.670769},{"date":"1971-01-27","open":0.669753,"high":0.669753,"low":0.669753,"close":0.669753},{"date":"1971-01-28","open":0.668712,"high":0.668712,"low":0.668712,"close":0.668712},{"date":"1971-01-29","open":0.663664,"high":0.663664,"low":0.663664,"close":0.663664},{"date":"1971-02-01","open":0.66568,"high":0.66568,"low":0.66568,"close":0.66568},{"date":"1971-02-02","open":0.672727,"high":0.672727,"low":0.672727,"close":0.672727},{"date":"1971-02-03","open":0.661677,"high":0.661677,"low":0.661677,"close":0.661677},{"date":"1971-02-04","open":0.668693,"high":0.668693,"low":0.668693,"close":0.668693},{"date":"1971-02-05","open":0.663664,"high":0.663664,"low":0.663664,"close":0.663664},{"date":"1971-02-08","open":0.664671,"high":0.664671,"low":0.664671,"close":0.664671},{"date":"1971-02-09","open":0.680851,"high":0.680851,"low":0.680851,"close":0.680851},{"date":"1971-02-10","open":0.687879,"high":0.687879,"low":0.687879,"close":0.687879},{"date":"1971-02-11","open":0.681818,"high":0.681818,"low":0.681818,"close":0.681818},{"date":"1971-02-12","open":0.668639,"high":0.668639,"low":0.668639,"close":0.668639},{"date":"1971-02-16","open":0.684366,"high":0.684366,"low":0.684366,"close":0.684366},{"date":"1971-02-17","open":0.686217,"high":0.686217,"low":0.686217,"close":0.686217},{"date":"1971-02-18","open":0.684211,"high":0.684211,"low":0.684211,"close":0.684211},{"date":"1971-02-19","open":0.681287,"high":0.681287,"low":0.681287,"close":0.681287},{"date":"1971-02-22","open":0.684366,"high":0.684366,"low":0.684366,"close":0.684366},{"date":"1971-02-23","open":0.693452,"high":0.693452,"low":0.693452,"close":0.693452},{"date":"1971-02-24","open":0.687316,"high":0.687316,"low":0.687316,"close":0.687316},{"date":"1971-02-25","open":0.681034,"high":0.681034,"low":0.681034,"close":0.681034},{"date":"1971-02-26","open":0.685131,"high":0.685131,"low":0.685131,"close":0.685131},{"date":"1971-03-01","open":0.677326,"high":0.677326,"low":0.677326,"close":0.677326},{"date":"1971-03-02","open":0.672414,"high":0.672414,"low":0.672414,"close":0.672414},{"date":"1971-03-03","open":0.674286,"high":0.674286,"low":0.674286,"close":0.674286},{"date":"1971-03-04","open":0.690341,"high":0.690341,"low":0.690341,"close":0.690341},{"date":"1971-03-05","open":0.674033,"high":0.674033,"low":0.674033,"close":0.674033},{"date":"1971-03-08","open":0.672176,"high":0.672176,"low":0.672176,"close":0.672176},{"date":"1971-03-09","open":0.661157,"high":0.661157,"low":0.661157,"close":0.661157},{"date":"1971-03-10","open":0.65651,"high":0.65651,"low":0.65651,"close":0.65651},{"date":"1971-03-11","open":0.655647,"high":0.655647,"low":0.655647,"close":0.655647},{"date":"1971-03-12","open":0.658402,"high":0.658402,"low":0.658402,"close":0.658402},{"date":"1971-03-15","open":0.657609,"high":0.657609,"low":0.657609,"close":0.657609},{"date":"1971-03-16","open":0.657682,"high":0.657682,"low":0.657682,"close":0.657682},{"date":"1971-03-17","open":0.663934,"high":0.663934,"low":0.663934,"close":0.663934},{"date":"1971-03-18","open":0.662088,"high":0.662088,"low":0.662088,"close":0.662088},{"date":"1971-03-19","open":0.668524,"high":0.668524,"low":0.668524,"close":0.668524},{"date":"1971-03-22","open":0.673184,"high":0.673184,"low":0.673184,"close":0.673184},{"date":"1971-03-23","open":0.669421,"high":0.669421,"low":0.669421,"close":0.669421},{"date":"1971-03-24","open":0.675978,"high":0.675978,"low":0.675978,"close":0.675978},{"date":"1971-03-25","open":0.676056,"high":0.676056,"low":0.676056,"close":0.676056},{"date":"1971-03-26","open":0.684507,"high":0.684507,"low":0.684507,"close":0.684507},{"date":"1971-03-29","open":0.693182,"high":0.693182,"low":0.693182,"close":0.693182},{"date":"1971-03-30","open":0.701705,"high":0.701705,"low":0.701705,"close":0.701705},{"date":"1971-03-31","open":0.705382,"high":0.705382,"low":0.705382,"close":0.705382},{"date":"1971-04-01","open":0.704545,"high":0.704545,"low":0.704545,"close":0.704545},{"date":"1971-04-02","open":0.70255,"high":0.70255,"low":0.70255,"close":0.70255},{"date":"1971-04-05","open":0.703081,"high":0.703081,"low":0.703081,"close":0.703081},{"date":"1971-04-06","open":0.688525,"high":0.688525,"low":0.688525,"close":0.688525},{"date":"1971-04-07","open":0.675603,"high":0.675603,"low":0.675603,"close":0.675603},{"date":"1971-04-08","open":0.680965,"high":0.680965,"low":0.680965,"close":0.680965},{"date":"1971-04-12","open":0.680851,"high":0.680851,"low":0.680851,"close":0.680851},{"date":"1971-04-13","open":0.683646,"high":0.683646,"low":0.683646,"close":0.683646},{"date":"1971-04-14","open":0.682796,"high":0.682796,"low":0.682796,"close":0.682796},{"date":"1971-04-15","open":0.674603,"high":0.674603,"low":0.674603,"close":0.674603},{"date":"1971-04-16","open":0.65974,"high":0.65974,"low":0.65974,"close":0.65974},{"date":"1971-04-19","open":0.64631,"high":0.64631,"low":0.64631,"close":0.64631},{"date":"1971-04-20","open":0.644501,"high":0.644501,"low":0.644501,"close":0.644501},{"date":"1971-04-21","open":0.646907,"high":0.646907,"low":0.646907,"close":0.646907},{"date":"1971-04-22","open":0.649485,"high":0.649485,"low":0.649485,"close":0.649485},{"date":"1971-04-23","open":0.645408,"high":0.645408,"low":0.645408,"close":0.645408},{"date":"1971-04-26","open":0.652062,"high":0.652062,"low":0.652062,"close":0.652062},{"date":"1971-04-27","open":0.651948,"high":0.651948,"low":0.651948,"close":0.651948},{"date":"1971-04-28","open":0.649485,"high":0.649485,"low":0.649485,"close":0.649485},{"date":"1971-04-29","open":0.641944,"high":0.641944,"low":0.641944,"close":0.641944},{"date":"1971-04-30","open":0.633588,"high":0.633588,"low":0.633588,"close":0.633588},{"date":"1971-05-03","open":0.631443,"high":0.631443,"low":0.631443,"close":0.631443},{"date":"1971-05-04","open":0.638021,"high":0.638021,"low":0.638021,"close":0.638021},{"date":"1971-05-05","open":0.635417,"high":0.635417,"low":0.635417,"close":0.635417},{"date":"1971-05-06","open":0.64042,"high":0.64042,"low":0.64042,"close":0.64042},{"date":"1971-05-07","open":0.648148,"high":0.648148,"low":0.648148,"close":0.648148},{"date":"1971-05-10","open":0.645503,"high":0.645503,"low":0.645503,"close":0.645503},{"date":"1971-05-11","open":0.64042,"high":0.64042,"low":0.64042,"close":0.64042},{"date":"1971-05-12","open":0.647368,"high":0.647368,"low":0.647368,"close":0.647368},{"date":"1971-05-13","open":0.656836,"high":0.656836,"low":0.656836,"close":0.656836},{"date":"1971-05-14","open":0.665761,"high":0.665761,"low":0.665761,"close":0.665761},{"date":"1971-05-17","open":0.667582,"high":0.667582,"low":0.667582,"close":0.667582},{"date":"1971-05-18","open":0.669421,"high":0.669421,"low":0.669421,"close":0.669421},{"date":"1971-05-19","open":0.672176,"high":0.672176,"low":0.672176,"close":0.672176},{"date":"1971-05-20","open":0.661202,"high":0.661202,"low":0.661202,"close":0.661202},{"date":"1971-05-21","open":0.663912,"high":0.663912,"low":0.663912,"close":0.663912},{"date":"1971-05-24","open":0.667598,"high":0.667598,"low":0.667598,"close":0.667598},{"date":"1971-05-25","open":0.674221,"high":0.674221,"low":0.674221,"close":0.674221},{"date":"1971-05-26","open":0.666667,"high":0.666667,"low":0.666667,"close":0.666667},{"date":"1971-05-27","open":0.659155,"high":0.659155,"low":0.659155,"close":0.659155},{"date":"1971-05-28","open":0.669492,"high":0.669492,"low":0.669492,"close":0.669492},{"date":"1971-06-01","open":0.662953,"high":0.662953,"low":0.662953,"close":0.662953},{"date":"1971-06-02","open":0.661157,"high":0.661157,"low":0.661157,"close":0.661157},{"date":"1971-06-03","open":0.660326,"high":0.660326,"low":0.660326,"close":0.660326},{"date":"1971-06-04","open":0.642667,"high":0.642667,"low":0.642667,"close":0.642667},{"date":"1971-06-07","open":0.646113,"high":0.646113,"low":0.646113,"close":0.646113},{"date":"1971-06-08","open":0.648649,"high":0.648649,"low":0.648649,"close":0.648649},{"date":"1971-06-09","open":0.663014,"high":0.663014,"low":0.663014,"close":0.663014},{"date":"1971-06-10","open":0.669399,"high":0.669399,"low":0.669399,"close":0.669399},{"date":"1971-06-11","open":0.663934,"high":0.663934,"low":0.663934,"close":0.663934},{"date":"1971-06-14","open":0.663934,"high":0.663934,"low":0.663934,"close":0.663934},{"date":"1971-06-15","open":0.666667,"high":0.666667,"low":0.666667,"close":0.666667},{"date":"1971-06-16","open":0.679666,"high":0.679666,"low":0.679666,"close":0.679666},{"date":"1971-06-17","open":0.684507,"high":0.684507,"low":0.684507,"close":0.684507},{"date":"1971-06-18","open":0.676136,"high":0.676136,"low":0.676136,"close":0.676136},{"date":"1971-06-21","open":0.684211,"high":0.684211,"low":0.684211,"close":0.684211},{"date":"1971-06-22","open":0.675362,"high":0.675362,"low":0.675362,"close":0.675362},{"date":"1971-06-23","open":0.674419,"high":0.674419,"low":0.674419,"close":0.674419},{"date":"1971-06-24","open":0.66954,"high":0.66954,"low":0.66954,"close":0.66954},{"date":"1971-06-25","open":0.666667,"high":0.666667,"low":0.666667,"close":0.666667},{"date":"1971-06-28","open":0.665714,"high":0.665714,"low":0.665714,"close":0.665714},{"date":"1971-06-29","open":0.664773,"high":0.664773,"low":0.664773,"close":0.664773},{"date":"1971-06-30","open":0.664789,"high":0.664789,"low":0.664789,"close":0.664789},{"date":"1971-07-01","open":0.673295,"high":0.673295,"low":0.673295,"close":0.673295},{"date":"1971-07-02","open":0.672316,"high":0.672316,"low":0.672316,"close":0.672316},{"date":"1971-07-06","open":0.667606,"high":0.667606,"low":0.667606,"close":0.667606},{"date":"1971-07-07","open":0.677054,"high":0.677054,"low":0.677054,"close":0.677054},{"date":"1971-07-08","open":0.692958,"high":0.692958,"low":0.692958,"close":0.692958},{"date":"1971-07-09","open":0.687151,"high":0.687151,"low":0.687151,"close":0.687151},{"date":"1971-07-12","open":0.694678,"high":0.694678,"low":0.694678,"close":0.694678},{"date":"1971-07-13","open":0.686441,"high":0.686441,"low":0.686441,"close":0.686441},{"date":"1971-07-14","open":0.688202,"high":0.688202,"low":0.688202,"close":0.688202},{"date":"1971-07-15","open":0.690141,"high":0.690141,"low":0.690141,"close":0.690141},{"date":"1971-07-16","open":0.685393,"high":0.685393,"low":0.685393,"close":0.685393},{"date":"1971-07-19","open":0.686275,"high":0.686275,"low":0.686275,"close":0.686275},{"date":"1971-07-20","open":0.682451,"high":0.682451,"low":0.682451,"close":0.682451},{"date":"1971-07-21","open":0.687151,"high":0.687151,"low":0.687151,"close":0.687151},{"date":"1971-07-22","open":0.689076,"high":0.689076,"low":0.689076,"close":0.689076},{"date":"1971-07-23","open":0.686981,"high":0.686981,"low":0.686981,"close":0.686981},{"date":"1971-07-26","open":0.673025,"high":0.673025,"low":0.673025,"close":0.673025},{"date":"1971-07-27","open":0.672176,"high":0.672176,"low":0.672176,"close":0.672176},{"date":"1971-07-28","open":0.66759,"high":0.66759,"low":0.66759,"close":0.66759},{"date":"1971-07-29","open":0.660221,"high":0.660221,"low":0.660221,"close":0.660221},{"date":"1971-07-30","open":0.671348,"high":0.671348,"low":0.671348,"close":0.671348},{"date":"1971-08-02","open":0.672269,"high":0.672269,"low":0.672269,"close":0.672269},{"date":"1971-08-03","open":0.664789,"high":0.664789,"low":0.664789,"close":0.664789},{"date":"1971-08-04","open":0.672414,"high":0.672414,"low":0.672414,"close":0.672414},{"date":"1971-08-05","open":0.664756,"high":0.664756,"low":0.664756,"close":0.664756},{"date":"1971-08-06","open":0.66092,"high":0.66092,"low":0.66092,"close":0.66092},{"date":"1971-08-09","open":0.657971,"high":0.657971,"low":0.657971,"close":0.657971},{"date":"1971-08-10","open":0.665698,"high":0.665698,"low":0.665698,"close":0.665698},{"date":"1971-08-11","open":0.669565,"high":0.669565,"low":0.669565,"close":0.669565},{"date":"1971-08-12","open":0.681034,"high":0.681034,"low":0.681034,"close":0.681034},{"date":"1971-08-13","open":0.66763,"high":0.66763,"low":0.66763,"close":0.66763},{"date":"1971-08-16","open":0.645161,"high":0.645161,"low":0.645161,"close":0.645161},{"date":"1971-08-17","open":0.662722,"high":0.662722,"low":0.662722,"close":0.662722},{"date":"1971-08-18","open":0.665663,"high":0.665663,"low":0.665663,"close":0.665663},{"date":"1971-08-19","open":0.673846,"high":0.673846,"low":0.673846,"close":0.673846},{"date":"1971-08-20","open":0.673846,"high":0.673846,"low":0.673846,"close":0.673846},{"date":"1971-08-23","open":0.664671,"high":0.664671,"low":0.664671,"close":0.664671},{"date":"1971-08-24","open":0.651163,"high":0.651163,"low":0.651163,"close":0.651163},{"date":"1971-08-25","open":0.649425,"high":0.649425,"low":0.649425,"close":0.649425},{"date":"1971-08-26","open":0.656977,"high":0.656977,"low":0.656977,"close":0.656977},{"date":"1971-08-27","open":0.651026,"high":0.651026,"low":0.651026,"close":0.651026},{"date":"1971-08-30","open":0.651917,"high":0.651917,"low":0.651917,"close":0.651917},{"date":"1971-08-31","open":0.655786,"high":0.655786,"low":0.655786,"close":0.655786},{"date":"1971-09-01","open":0.646199,"high":0.646199,"low":0.646199,"close":0.646199},{"date":"1971-09-02","open":0.64723,"high":0.64723,"low":0.64723,"close":0.64723},{"date":"1971-09-03","open":0.640805,"high":0.640805,"low":0.640805,"close":0.640805},{"date":"1971-09-07","open":0.644886,"high":0.644886,"low":0.644886,"close":0.644886},{"date":"1971-09-08","open":0.657143,"high":0.657143,"low":0.657143,"close":0.657143},{"date":"1971-09-09","open":0.66763,"high":0.66763,"low":0.66763,"close":0.66763},{"date":"1971-09-10","open":0.674487,"high":0.674487,"low":0.674487,"close":0.674487},{"date":"1971-09-13","open":0.663768,"high":0.663768,"low":0.663768,"close":0.663768},{"date":"1971-09-14","open":0.646552,"high":0.646552,"low":0.646552,"close":0.646552},{"date":"1971-09-15","open":0.649425,"high":0.649425,"low":0.649425,"close":0.649425},{"date":"1971-09-16","open":0.652174,"high":0.652174,"low":0.652174,"close":0.652174},{"date":"1971-09-17","open":0.643678,"high":0.643678,"low":0.643678,"close":0.643678},{"date":"1971-09-20","open":0.640805,"high":0.640805,"low":0.640805,"close":0.640805},{"date":"1971-09-21","open":0.636888,"high":0.636888,"low":0.636888,"close":0.636888},{"date":"1971-09-22","open":0.633721,"high":0.633721,"low":0.633721,"close":0.633721},{"date":"1971-09-23","open":0.62536,"high":0.62536,"low":0.62536,"close":0.62536},{"date":"1971-09-24","open":0.623188,"high":0.623188,"low":0.623188,"close":0.623188},{"date":"1971-09-27","open":0.617391,"high":0.617391,"low":0.617391,"close":0.617391},{"date":"1971-09-28","open":0.631884,"high":0.631884,"low":0.631884,"close":0.631884},{"date":"1971-09-29","open":0.636888,"high":0.636888,"low":0.636888,"close":0.636888},{"date":"1971-09-30","open":0.641026,"high":0.641026,"low":0.641026,"close":0.641026},{"date":"1971-10-01","open":0.654286,"high":0.654286,"low":0.654286,"close":0.654286},{"date":"1971-10-04","open":0.658046,"high":0.658046,"low":0.658046,"close":0.658046},{"date":"1971-10-05","open":0.655172,"high":0.655172,"low":0.655172,"close":0.655172},{"date":"1971-10-06","open":0.639205,"high":0.639205,"low":0.639205,"close":0.639205},{"date":"1971-10-07","open":0.642857,"high":0.642857,"low":0.642857,"close":0.642857},{"date":"1971-10-08","open":0.635057,"high":0.635057,"low":0.635057,"close":0.635057},{"date":"1971-10-11","open":0.643678,"high":0.643678,"low":0.643678,"close":0.643678},{"date":"1971-10-12","open":0.646377,"high":0.646377,"low":0.646377,"close":0.646377},{"date":"1971-10-13","open":0.637681,"high":0.637681,"low":0.637681,"close":0.637681},{"date":"1971-10-14","open":0.638484,"high":0.638484,"low":0.638484,"close":0.638484},{"date":"1971-10-15","open":0.647059,"high":0.647059,"low":0.647059,"close":0.647059},{"date":"1971-10-18","open":0.648094,"high":0.648094,"low":0.648094,"close":0.648094},{"date":"1971-10-19","open":0.659763,"high":0.659763,"low":0.659763,"close":0.659763},{"date":"1971-10-20","open":0.660661,"high":0.660661,"low":0.660661,"close":0.660661},{"date":"1971-10-21","open":0.664634,"high":0.664634,"low":0.664634,"close":0.664634},{"date":"1971-10-22","open":0.681957,"high":0.681957,"low":0.681957,"close":0.681957},{"date":"1971-10-25","open":0.668675,"high":0.668675,"low":0.668675,"close":0.668675},{"date":"1971-10-26","open":0.661677,"high":0.661677,"low":0.661677,"close":0.661677},{"date":"1971-10-27","open":0.664653,"high":0.664653,"low":0.664653,"close":0.664653},{"date":"1971-10-28","open":0.647059,"high":0.647059,"low":0.647059,"close":0.647059},{"date":"1971-10-29","open":0.634783,"high":0.634783,"low":0.634783,"close":0.634783},{"date":"1971-11-01","open":0.636364,"high":0.636364,"low":0.636364,"close":0.636364},{"date":"1971-11-02","open":0.652819,"high":0.652819,"low":0.652819,"close":0.652819},{"date":"1971-11-03","open":0.650146,"high":0.650146,"low":0.650146,"close":0.650146},{"date":"1971-11-04","open":0.663717,"high":0.663717,"low":0.663717,"close":0.663717},{"date":"1971-11-05","open":0.656716,"high":0.656716,"low":0.656716,"close":0.656716},{"date":"1971-11-08","open":0.655689,"high":0.655689,"low":0.655689,"close":0.655689},{"date":"1971-11-09","open":0.657576,"high":0.657576,"low":0.657576,"close":0.657576},{"date":"1971-11-10","open":0.683544,"high":0.683544,"low":0.683544,"close":0.683544},{"date":"1971-11-11","open":0.661491,"high":0.661491,"low":0.661491,"close":0.661491},{"date":"1971-11-12","open":0.659443,"high":0.659443,"low":0.659443,"close":0.659443},{"date":"1971-11-15","open":0.6625,"high":0.6625,"low":0.6625,"close":0.6625},{"date":"1971-11-16","open":0.660494,"high":0.660494,"low":0.660494,"close":0.660494},{"date":"1971-11-17","open":0.648485,"high":0.648485,"low":0.648485,"close":0.648485},{"date":"1971-11-18","open":0.660494,"high":0.660494,"low":0.660494,"close":0.660494},{"date":"1971-11-19","open":0.672897,"high":0.672897,"low":0.672897,"close":0.672897},{"date":"1971-11-22","open":0.683544,"high":0.683544,"low":0.683544,"close":0.683544},{"date":"1971-11-23","open":0.674051,"high":0.674051,"low":0.674051,"close":0.674051},{"date":"1971-11-24","open":0.66877,"high":0.66877,"low":0.66877,"close":0.66877},{"date":"1971-11-26","open":0.658462,"high":0.658462,"low":0.658462,"close":0.658462},{"date":"1971-11-29","open":0.657576,"high":0.657576,"low":0.657576,"close":0.657576},{"date":"1971-11-30","open":0.651515,"high":0.651515,"low":0.651515,"close":0.651515},{"date":"1971-12-01","open":0.652568,"high":0.652568,"low":0.652568,"close":0.652568},{"date":"1971-12-02","open":0.658683,"high":0.658683,"low":0.658683,"close":0.658683},{"date":"1971-12-03","open":0.653959,"high":0.653959,"low":0.653959,"close":0.653959},{"date":"1971-12-06","open":0.64723,"high":0.64723,"low":0.64723,"close":0.64723},{"date":"1971-12-07","open":0.65,"high":0.65,"low":0.65,"close":0.65},{"date":"1971-12-08","open":0.67378,"high":0.67378,"low":0.67378,"close":0.67378},{"date":"1971-12-09","open":0.654762,"high":0.654762,"low":0.654762,"close":0.654762},{"date":"1971-12-10","open":0.661721,"high":0.661721,"low":0.661721,"close":0.661721},{"date":"1971-12-13","open":0.652047,"high":0.652047,"low":0.652047,"close":0.652047},{"date":"1971-12-14","open":0.657895,"high":0.657895,"low":0.657895,"close":0.657895},{"date":"1971-12-15","open":0.663768,"high":0.663768,"low":0.663768,"close":0.663768},{"date":"1971-12-16","open":0.664756,"high":0.664756,"low":0.664756,"close":0.664756},{"date":"1971-12-17","open":0.66092,"high":0.66092,"low":0.66092,"close":0.66092},{"date":"1971-12-20","open":0.65625,"high":0.65625,"low":0.65625,"close":0.65625},{"date":"1971-12-21","open":0.66092,"high":0.66092,"low":0.66092,"close":0.66092},{"date":"1971-12-22","open":0.657971,"high":0.657971,"low":0.657971,"close":0.657971},{"date":"1971-12-23","open":0.661808,"high":0.661808,"low":0.661808,"close":0.661808},{"date":"1971-12-27","open":0.666667,"high":0.666667,"low":0.666667,"close":0.666667},{"date":"1971-12-28","open":0.653409,"high":0.653409,"low":0.653409,"close":0.653409},{"date":"1971-12-29","open":0.643454,"high":0.643454,"low":0.643454,"close":0.643454},{"date":"1971-12-30","open":0.633609,"high":0.633609,"low":0.633609,"close":0.633609},{"date":"1971-12-31","open":0.640669,"high":0.640669,"low":0.640669,"close":0.640669},{"date":"1972-01-03","open":0.631579,"high":0.631579,"low":0.631579,"close":0.631579},{"date":"1972-01-04","open":0.632153,"high":0.632153,"low":0.632153,"close":0.632153},{"date":"1972-01-05","open":0.637097,"high":0.637097,"low":0.637097,"close":0.637097},{"date":"1972-01-06","open":0.639037,"high":0.639037,"low":0.639037,"close":0.639037},{"date":"1972-01-07","open":0.634667,"high":0.634667,"low":0.634667,"close":0.634667},{"date":"1972-01-10","open":0.635135,"high":0.635135,"low":0.635135,"close":0.635135},{"date":"1972-01-11","open":0.633423,"high":0.633423,"low":0.633423,"close":0.633423},{"date":"1972-01-12","open":0.624,"high":0.624,"low":0.624,"close":0.624},{"date":"1972-01-13","open":0.627346,"high":0.627346,"low":0.627346,"close":0.627346},{"date":"1972-01-14","open":0.632432,"high":0.632432,"low":0.632432,"close":0.632432},{"date":"1972-01-17","open":0.634409,"high":0.634409,"low":0.634409,"close":0.634409},{"date":"1972-01-18","open":0.632979,"high":0.632979,"low":0.632979,"close":0.632979},{"date":"1972-01-19","open":0.646113,"high":0.646113,"low":0.646113,"close":0.646113},{"date":"1972-01-20","open":0.642667,"high":0.642667,"low":0.642667,"close":0.642667},{"date":"1972-01-21","open":0.634667,"high":0.634667,"low":0.634667,"close":0.634667},{"date":"1972-01-24","open":0.621984,"high":0.621984,"low":0.621984,"close":0.621984},{"date":"1972-01-25","open":0.62973,"high":0.62973,"low":0.62973,"close":0.62973},{"date":"1972-01-26","open":0.629032,"high":0.629032,"low":0.629032,"close":0.629032},{"date":"1972-01-27","open":0.632,"high":0.632,"low":0.632,"close":0.632},{"date":"1972-01-28","open":0.624339,"high":0.624339,"low":0.624339,"close":0.624339},{"date":"1972-01-31","open":0.628342,"high":0.628342,"low":0.628342,"close":0.628342},{"date":"1972-02-01","open":0.623342,"high":0.623342,"low":0.623342,"close":0.623342},{"date":"1972-02-02","open":0.625995,"high":0.625995,"low":0.625995,"close":0.625995},{"date":"1972-02-03","open":0.6313,"high":0.6313,"low":0.6313,"close":0.6313},{"date":"1972-02-04","open":0.625995,"high":0.625995,"low":0.625995,"close":0.625995},{"date":"1972-02-07","open":0.636364,"high":0.636364,"low":0.636364,"close":0.636364},{"date":"1972-02-08","open":0.63369,"high":0.63369,"low":0.63369,"close":0.63369},{"date":"1972-02-09","open":0.635389,"high":0.635389,"low":0.635389,"close":0.635389},{"date":"1972-02-10","open":0.643243,"high":0.643243,"low":0.643243,"close":0.643243},{"date":"1972-02-11","open":0.653005,"high":0.653005,"low":0.653005,"close":0.653005},{"date":"1972-02-14","open":0.669468,"high":0.669468,"low":0.669468,"close":0.669468},{"date":"1972-02-15","open":0.674157,"high":0.674157,"low":0.674157,"close":0.674157},{"date":"1972-02-16","open":0.668508,"high":0.668508,"low":0.668508,"close":0.668508},{"date":"1972-02-17","open":0.665746,"high":0.665746,"low":0.665746,"close":0.665746},{"date":"1972-02-18","open":0.668524,"high":0.668524,"low":0.668524,"close":0.668524},{"date":"1972-02-22","open":0.668524,"high":0.668524,"low":0.668524,"close":0.668524},{"date":"1972-02-23","open":0.660221,"high":0.660221,"low":0.660221,"close":0.660221},{"date":"1972-02-24","open":0.670391,"high":0.670391,"low":0.670391,"close":0.670391},{"date":"1972-02-25","open":0.66482,"high":0.66482,"low":0.66482,"close":0.66482},{"date":"1972-02-28","open":0.661157,"high":0.661157,"low":0.661157,"close":0.661157},{"date":"1972-02-29","open":0.636119,"high":0.636119,"low":0.636119,"close":0.636119},{"date":"1972-03-01","open":0.634409,"high":0.634409,"low":0.634409,"close":0.634409},{"date":"1972-03-02","open":0.633423,"high":0.633423,"low":0.633423,"close":0.633423},{"date":"1972-03-03","open":0.631436,"high":0.631436,"low":0.631436,"close":0.631436},{"date":"1972-03-06","open":0.627346,"high":0.627346,"low":0.627346,"close":0.627346},{"date":"1972-03-07","open":0.637838,"high":0.637838,"low":0.637838,"close":0.637838},{"date":"1972-03-08","open":0.640751,"high":0.640751,"low":0.640751,"close":0.640751},{"date":"1972-03-09","open":0.639037,"high":0.639037,"low":0.639037,"close":0.639037},{"date":"1972-03-10","open":0.632708,"high":0.632708,"low":0.632708,"close":0.632708},{"date":"1972-03-13","open":0.621622,"high":0.621622,"low":0.621622,"close":0.621622},{"date":"1972-03-14","open":0.628032,"high":0.628032,"low":0.628032,"close":0.628032},{"date":"1972-03-15","open":0.614973,"high":0.614973,"low":0.614973,"close":0.614973},{"date":"1972-03-16","open":0.621622,"high":0.621622,"low":0.621622,"close":0.621622},{"date":"1972-03-17","open":0.624324,"high":0.624324,"low":0.624324,"close":0.624324},{"date":"1972-03-20","open":0.625,"high":0.625,"low":0.625,"close":0.625},{"date":"1972-03-21","open":0.625683,"high":0.625683,"low":0.625683,"close":0.625683},{"date":"1972-03-22","open":0.620879,"high":0.620879,"low":0.620879,"close":0.620879},{"date":"1972-03-23","open":0.627072,"high":0.627072,"low":0.627072,"close":0.627072},{"date":"1972-03-24","open":0.622222,"high":0.622222,"low":0.622222,"close":0.622222},{"date":"1972-03-27","open":0.615599,"high":0.615599,"low":0.615599,"close":0.615599},{"date":"1972-03-28","open":0.625714,"high":0.625714,"low":0.625714,"close":0.625714},{"date":"1972-03-29","open":0.633431,"high":0.633431,"low":0.633431,"close":0.633431},{"date":"1972-03-30","open":0.634006,"high":0.634006,"low":0.634006,"close":0.634006},{"date":"1972-04-03","open":0.631429,"high":0.631429,"low":0.631429,"close":0.631429},{"date":"1972-04-04","open":0.634286,"high":0.634286,"low":0.634286,"close":0.634286},{"date":"1972-04-05","open":0.627119,"high":0.627119,"low":0.627119,"close":0.627119},{"date":"1972-04-06","open":0.622535,"high":0.622535,"low":0.622535,"close":0.622535},{"date":"1972-04-07","open":0.622535,"high":0.622535,"low":0.622535,"close":0.622535},{"date":"1972-04-10","open":0.631429,"high":0.631429,"low":0.631429,"close":0.631429},{"date":"1972-04-11","open":0.637931,"high":0.637931,"low":0.637931,"close":0.637931},{"date":"1972-04-12","open":0.637931,"high":0.637931,"low":0.637931,"close":0.637931},{"date":"1972-04-13","open":0.636888,"high":0.636888,"low":0.636888,"close":0.636888},{"date":"1972-04-14","open":0.636103,"high":0.636103,"low":0.636103,"close":0.636103},{"date":"1972-04-17","open":0.62963,"high":0.62963,"low":0.62963,"close":0.62963},{"date":"1972-04-18","open":0.631429,"high":0.631429,"low":0.631429,"close":0.631429},{"date":"1972-04-19","open":0.625,"high":0.625,"low":0.625,"close":0.625},{"date":"1972-04-20","open":0.625,"high":0.625,"low":0.625,"close":0.625},{"date":"1972-04-21","open":0.636103,"high":0.636103,"low":0.636103,"close":0.636103},{"date":"1972-04-24","open":0.637681,"high":0.637681,"low":0.637681,"close":0.637681},{"date":"1972-04-25","open":0.636628,"high":0.636628,"low":0.636628,"close":0.636628},{"date":"1972-04-26","open":0.636628,"high":0.636628,"low":0.636628,"close":0.636628},{"date":"1972-04-27","open":0.628986,"high":0.628986,"low":0.628986,"close":0.628986},{"date":"1972-04-28","open":0.619318,"high":0.619318,"low":0.619318,"close":0.619318},{"date":"1972-05-01","open":0.619318,"high":0.619318,"low":0.619318,"close":0.619318},{"date":"1972-05-02","open":0.622159,"high":0.622159,"low":0.622159,"close":0.622159},{"date":"1972-05-03","open":0.625352,"high":0.625352,"low":0.625352,"close":0.625352},{"date":"1972-05-04","open":0.628169,"high":0.628169,"low":0.628169,"close":0.628169},{"date":"1972-05-05","open":0.62117,"high":0.62117,"low":0.62117,"close":0.62117},{"date":"1972-05-08","open":0.619444,"high":0.619444,"low":0.619444,"close":0.619444},{"date":"1972-05-09","open":0.617318,"high":0.617318,"low":0.617318,"close":0.617318},{"date":"1972-05-10","open":0.628895,"high":0.628895,"low":0.628895,"close":0.628895},{"date":"1972-05-11","open":0.622905,"high":0.622905,"low":0.622905,"close":0.622905},{"date":"1972-05-12","open":0.622905,"high":0.622905,"low":0.622905,"close":0.622905},{"date":"1972-05-15","open":0.626404,"high":0.626404,"low":0.626404,"close":0.626404},{"date":"1972-05-16","open":0.628169,"high":0.628169,"low":0.628169,"close":0.628169},{"date":"1972-05-17","open":0.621849,"high":0.621849,"low":0.621849,"close":0.621849},{"date":"1972-05-18","open":0.628169,"high":0.628169,"low":0.628169,"close":0.628169},{"date":"1972-05-19","open":0.631285,"high":0.631285,"low":0.631285,"close":0.631285},{"date":"1972-05-22","open":0.633333,"high":0.633333,"low":0.633333,"close":0.633333},{"date":"1972-05-23","open":0.638418,"high":0.638418,"low":0.638418,"close":0.638418},{"date":"1972-05-24","open":0.649718,"high":0.649718,"low":0.649718,"close":0.649718},{"date":"1972-05-25","open":0.65,"high":0.65,"low":0.65,"close":0.65},{"date":"1972-05-26","open":0.645777,"high":0.645777,"low":0.645777,"close":0.645777},{"date":"1972-05-30","open":0.649457,"high":0.649457,"low":0.649457,"close":0.649457},{"date":"1972-05-31","open":0.636856,"high":0.636856,"low":0.636856,"close":0.636856},{"date":"1972-06-01","open":0.632432,"high":0.632432,"low":0.632432,"close":0.632432},{"date":"1972-06-02","open":0.626016,"high":0.626016,"low":0.626016,"close":0.626016},{"date":"1972-06-05","open":0.608108,"high":0.608108,"low":0.608108,"close":0.608108},{"date":"1972-06-06","open":0.60929,"high":0.60929,"low":0.60929,"close":0.60929},{"date":"1972-06-07","open":0.610959,"high":0.610959,"low":0.610959,"close":0.610959},{"date":"1972-06-08","open":0.614325,"high":0.614325,"low":0.614325,"close":0.614325},{"date":"1972-06-09","open":0.610497,"high":0.610497,"low":0.610497,"close":0.610497},{"date":"1972-06-12","open":0.608108,"high":0.608108,"low":0.608108,"close":0.608108},{"date":"1972-06-13","open":0.604775,"high":0.604775,"low":0.604775,"close":0.604775},{"date":"1972-06-14","open":0.616402,"high":0.616402,"low":0.616402,"close":0.616402},{"date":"1972-06-15","open":0.606299,"high":0.606299,"low":0.606299,"close":0.606299},{"date":"1972-06-16","open":0.601562,"high":0.601562,"low":0.601562,"close":0.601562},{"date":"1972-06-19","open":0.602597,"high":0.602597,"low":0.602597,"close":0.602597},{"date":"1972-06-20","open":0.603627,"high":0.603627,"low":0.603627,"close":0.603627},{"date":"1972-06-21","open":0.608808,"high":0.608808,"low":0.608808,"close":0.608808},{"date":"1972-06-22","open":0.603093,"high":0.603093,"low":0.603093,"close":0.603093},{"date":"1972-06-23","open":0.596401,"high":0.596401,"low":0.596401,"close":0.596401},{"date":"1972-06-26","open":0.607895,"high":0.607895,"low":0.607895,"close":0.607895},{"date":"1972-06-27","open":0.60105,"high":0.60105,"low":0.60105,"close":0.60105},{"date":"1972-06-28","open":0.611702,"high":0.611702,"low":0.611702,"close":0.611702},{"date":"1972-06-29","open":0.620321,"high":0.620321,"low":0.620321,"close":0.620321},{"date":"1972-06-30","open":0.615385,"high":0.615385,"low":0.615385,"close":0.615385},{"date":"1972-07-03","open":0.60733,"high":0.60733,"low":0.60733,"close":0.60733},{"date":"1972-07-05","open":0.602067,"high":0.602067,"low":0.602067,"close":0.602067},{"date":"1972-07-06","open":0.598465,"high":0.598465,"low":0.598465,"close":0.598465},{"date":"1972-07-07","open":0.594388,"high":0.594388,"low":0.594388,"close":0.594388},{"date":"1972-07-10","open":0.590793,"high":0.590793,"low":0.590793,"close":0.590793},{"date":"1972-07-11","open":0.589744,"high":0.589744,"low":0.589744,"close":0.589744},{"date":"1972-07-12","open":0.596401,"high":0.596401,"low":0.596401,"close":0.596401},{"date":"1972-07-13","open":0.599483,"high":0.599483,"low":0.599483,"close":0.599483},{"date":"1972-07-14","open":0.603093,"high":0.603093,"low":0.603093,"close":0.603093},{"date":"1972-07-17","open":0.611549,"high":0.611549,"low":0.611549,"close":0.611549},{"date":"1972-07-18","open":0.619423,"high":0.619423,"low":0.619423,"close":0.619423},{"date":"1972-07-19","open":0.607235,"high":0.607235,"low":0.607235,"close":0.607235},{"date":"1972-07-20","open":0.608247,"high":0.608247,"low":0.608247,"close":0.608247},{"date":"1972-07-21","open":0.612821,"high":0.612821,"low":0.612821,"close":0.612821},{"date":"1972-07-24","open":0.619898,"high":0.619898,"low":0.619898,"close":0.619898},{"date":"1972-07-25","open":0.601542,"high":0.601542,"low":0.601542,"close":0.601542},{"date":"1972-07-26","open":0.607792,"high":0.607792,"low":0.607792,"close":0.607792},{"date":"1972-07-27","open":0.634409,"high":0.634409,"low":0.634409,"close":0.634409},{"date":"1972-07-28","open":0.639785,"high":0.639785,"low":0.639785,"close":0.639785},{"date":"1972-07-31","open":0.642276,"high":0.642276,"low":0.642276,"close":0.642276},{"date":"1972-08-01","open":0.62766,"high":0.62766,"low":0.62766,"close":0.62766},{"date":"1972-08-02","open":0.622396,"high":0.622396,"low":0.622396,"close":0.622396},{"date":"1972-08-03","open":0.615385,"high":0.615385,"low":0.615385,"close":0.615385},{"date":"1972-08-04","open":0.606599,"high":0.606599,"low":0.606599,"close":0.606599},{"date":"1972-08-07","open":0.627297,"high":0.627297,"low":0.627297,"close":0.627297},{"date":"1972-08-08","open":0.62141,"high":0.62141,"low":0.62141,"close":0.62141},{"date":"1972-08-09","open":0.601542,"high":0.601542,"low":0.601542,"close":0.601542},{"date":"1972-08-10","open":0.600509,"high":0.600509,"low":0.600509,"close":0.600509},{"date":"1972-08-11","open":0.610553,"high":0.610553,"low":0.610553,"close":0.610553},{"date":"1972-08-14","open":0.603448,"high":0.603448,"low":0.603448,"close":0.603448},{"date":"1972-08-15","open":0.60049,"high":0.60049,"low":0.60049,"close":0.60049},{"date":"1972-08-16","open":0.598039,"high":0.598039,"low":0.598039,"close":0.598039},{"date":"1972-08-17","open":0.59854,"high":0.59854,"low":0.59854,"close":0.59854},{"date":"1972-08-18","open":0.598558,"high":0.598558,"low":0.598558,"close":0.598558},{"date":"1972-08-21","open":0.584507,"high":0.584507,"low":0.584507,"close":0.584507},{"date":"1972-08-22","open":0.581236,"high":0.581236,"low":0.581236,"close":0.581236},{"date":"1972-08-23","open":0.579677,"high":0.579677,"low":0.579677,"close":0.579677},{"date":"1972-08-24","open":0.592326,"high":0.592326,"low":0.592326,"close":0.592326},{"date":"1972-08-25","open":0.578824,"high":0.578824,"low":0.578824,"close":0.578824},{"date":"1972-08-28","open":0.582547,"high":0.582547,"low":0.582547,"close":0.582547},{"date":"1972-08-29","open":0.585308,"high":0.585308,"low":0.585308,"close":0.585308},{"date":"1972-08-30","open":0.592417,"high":0.592417,"low":0.592417,"close":0.592417},{"date":"1972-08-31","open":0.590698,"high":0.590698,"low":0.590698,"close":0.590698},{"date":"1972-09-01","open":0.594848,"high":0.594848,"low":0.594848,"close":0.594848},{"date":"1972-09-05","open":0.600473,"high":0.600473,"low":0.600473,"close":0.600473},{"date":"1972-09-06","open":0.603325,"high":0.603325,"low":0.603325,"close":0.603325},{"date":"1972-09-07","open":0.60095,"high":0.60095,"low":0.60095,"close":0.60095},{"date":"1972-09-08","open":0.606205,"high":0.606205,"low":0.606205,"close":0.606205},{"date":"1972-09-11","open":0.608273,"high":0.608273,"low":0.608273,"close":0.608273},{"date":"1972-09-12","open":0.603912,"high":0.603912,"low":0.603912,"close":0.603912},{"date":"1972-09-13","open":0.608273,"high":0.608273,"low":0.608273,"close":0.608273},{"date":"1972-09-14","open":0.608802,"high":0.608802,"low":0.608802,"close":0.608802},{"date":"1972-09-15","open":0.600962,"high":0.600962,"low":0.600962,"close":0.600962},{"date":"1972-09-18","open":0.600962,"high":0.600962,"low":0.600962,"close":0.600962},{"date":"1972-09-19","open":0.596659,"high":0.596659,"low":0.596659,"close":0.596659},{"date":"1972-09-20","open":0.596154,"high":0.596154,"low":0.596154,"close":0.596154},{"date":"1972-09-21","open":0.591346,"high":0.591346,"low":0.591346,"close":0.591346},{"date":"1972-09-22","open":0.576832,"high":0.576832,"low":0.576832,"close":0.576832},{"date":"1972-09-25","open":0.579196,"high":0.579196,"low":0.579196,"close":0.579196},{"date":"1972-09-26","open":0.58156,"high":0.58156,"low":0.58156,"close":0.58156},{"date":"1972-09-27","open":0.576389,"high":0.576389,"low":0.576389,"close":0.576389},{"date":"1972-09-28","open":0.57931,"high":0.57931,"low":0.57931,"close":0.57931},{"date":"1972-09-29","open":0.587963,"high":0.587963,"low":0.587963,"close":0.587963},{"date":"1972-10-02","open":0.586207,"high":0.586207,"low":0.586207,"close":0.586207},{"date":"1972-10-03","open":0.589977,"high":0.589977,"low":0.589977,"close":0.589977},{"date":"1972-10-04","open":0.589165,"high":0.589165,"low":0.589165,"close":0.589165},{"date":"1972-10-05","open":0.583333,"high":0.583333,"low":0.583333,"close":0.583333},{"date":"1972-10-06","open":0.582022,"high":0.582022,"low":0.582022,"close":0.582022},{"date":"1972-10-09","open":0.58427,"high":0.58427,"low":0.58427,"close":0.58427},{"date":"1972-10-10","open":0.580357,"high":0.580357,"low":0.580357,"close":0.580357},{"date":"1972-10-11","open":0.577181,"high":0.577181,"low":0.577181,"close":0.577181},{"date":"1972-10-12","open":0.574279,"high":0.574279,"low":0.574279,"close":0.574279},{"date":"1972-10-13","open":0.575893,"high":0.575893,"low":0.575893,"close":0.575893},{"date":"1972-10-16","open":0.573034,"high":0.573034,"low":0.573034,"close":0.573034},{"date":"1972-10-17","open":0.583333,"high":0.583333,"low":0.583333,"close":0.583333},{"date":"1972-10-18","open":0.582222,"high":0.582222,"low":0.582222,"close":0.582222},{"date":"1972-10-19","open":0.591837,"high":0.591837,"low":0.591837,"close":0.591837},{"date":"1972-10-20","open":0.585746,"high":0.585746,"low":0.585746,"close":0.585746},{"date":"1972-10-23","open":0.584444,"high":0.584444,"low":0.584444,"close":0.584444},{"date":"1972-10-24","open":0.582781,"high":0.582781,"low":0.582781,"close":0.582781},{"date":"1972-10-25","open":0.582418,"high":0.582418,"low":0.582418,"close":0.582418},{"date":"1972-10-26","open":0.570194,"high":0.570194,"low":0.570194,"close":0.570194},{"date":"1972-10-27","open":0.572052,"high":0.572052,"low":0.572052,"close":0.572052},{"date":"1972-10-30","open":0.559913,"high":0.559913,"low":0.559913,"close":0.559913},{"date":"1972-10-31","open":0.563715,"high":0.563715,"low":0.563715,"close":0.563715},{"date":"1972-11-01","open":0.572043,"high":0.572043,"low":0.572043,"close":0.572043},{"date":"1972-11-02","open":0.564103,"high":0.564103,"low":0.564103,"close":0.564103},{"date":"1972-11-03","open":0.572043,"high":0.572043,"low":0.572043,"close":0.572043},{"date":"1972-11-06","open":0.57265,"high":0.57265,"low":0.57265,"close":0.57265},{"date":"1972-11-08","open":0.573876,"high":0.573876,"low":0.573876,"close":0.573876},{"date":"1972-11-09","open":0.569593,"high":0.569593,"low":0.569593,"close":0.569593},{"date":"1972-11-10","open":0.567797,"high":0.567797,"low":0.567797,"close":0.567797},{"date":"1972-11-13","open":0.568421,"high":0.568421,"low":0.568421,"close":0.568421},{"date":"1972-11-14","open":0.568134,"high":0.568134,"low":0.568134,"close":0.568134},{"date":"1972-11-15","open":0.56875,"high":0.56875,"low":0.56875,"close":0.56875},{"date":"1972-11-16","open":0.570833,"high":0.570833,"low":0.570833,"close":0.570833},{"date":"1972-11-17","open":0.56701,"high":0.56701,"low":0.56701,"close":0.56701},{"date":"1972-11-20","open":0.561983,"high":0.561983,"low":0.561983,"close":0.561983},{"date":"1972-11-21","open":0.559426,"high":0.559426,"low":0.559426,"close":0.559426},{"date":"1972-11-22","open":0.566462,"high":0.566462,"low":0.566462,"close":0.566462},{"date":"1972-11-24","open":0.563636,"high":0.563636,"low":0.563636,"close":0.563636},{"date":"1972-11-27","open":0.563008,"high":0.563008,"low":0.563008,"close":0.563008},{"date":"1972-11-28","open":0.556008,"high":0.556008,"low":0.556008,"close":0.556008},{"date":"1972-11-29","open":0.557613,"high":0.557613,"low":0.557613,"close":0.557613},{"date":"1972-11-30","open":0.561728,"high":0.561728,"low":0.561728,"close":0.561728},{"date":"1972-12-01","open":0.563525,"high":0.563525,"low":0.563525,"close":0.563525},{"date":"1972-12-04","open":0.561475,"high":0.561475,"low":0.561475,"close":0.561475},{"date":"1972-12-05","open":0.560327,"high":0.560327,"low":0.560327,"close":0.560327},{"date":"1972-12-06","open":0.55668,"high":0.55668,"low":0.55668,"close":0.55668},{"date":"1972-12-07","open":0.552,"high":0.552,"low":0.552,"close":0.552},{"date":"1972-12-08","open":0.551793,"high":0.551793,"low":0.551793,"close":0.551793},{"date":"1972-12-11","open":0.542574,"high":0.542574,"low":0.542574,"close":0.542574},{"date":"1972-12-12","open":0.53831,"high":0.53831,"low":0.53831,"close":0.53831},{"date":"1972-12-13","open":0.541502,"high":0.541502,"low":0.541502,"close":0.541502},{"date":"1972-12-14","open":0.542574,"high":0.55,"low":0.538614,"close":0.539683},{"date":"1972-12-15","open":0.539683,"high":0.543825,"low":0.529528,"close":0.540755},{"date":"1972-12-18","open":0.540918,"high":0.551935,"low":0.532934,"close":0.539078},{"date":"1972-12-19","open":0.540161,"high":0.547667,"low":0.536145,"close":0.543611},{"date":"1972-12-20","open":0.543611,"high":0.552147,"low":0.536437,"close":0.537525},{"date":"1972-12-21","open":0.537525,"high":0.545082,"low":0.535497,"close":0.542857},{"date":"1972-12-22","open":0.545082,"high":0.555785,"low":0.545082,"close":0.555785},{"date":"1972-12-26","open":0.556936,"high":0.57173,"low":0.556936,"close":0.56341},{"date":"1972-12-27","open":0.56341,"high":0.572632,"low":0.559006,"close":0.561077},{"date":"1972-12-29","open":0.559917,"high":0.566116,"low":0.543086,"close":0.548193},{"date":"1973-01-02","open":0.546,"high":0.552,"low":0.542744,"close":0.548902},{"date":"1973-01-03","open":0.549801,"high":0.557769,"low":0.538012,"close":0.548134},{"date":"1973-01-04","open":0.548134,"high":0.554455,"low":0.546169,"close":0.550296},{"date":"1973-01-05","open":0.552268,"high":0.557312,"low":0.540541,"close":0.544574},{"date":"1973-01-08","open":0.544574,"high":0.546512,"low":0.536398,"close":0.543353},{"date":"1973-01-09","open":0.543353,"high":0.546512,"low":0.540385,"close":0.545455},{"date":"1973-01-10","open":0.545455,"high":0.547389,"low":0.540385,"close":0.542308},{"date":"1973-01-11","open":0.542308,"high":0.55,"low":0.529081,"close":0.540797},{"date":"1973-01-12","open":0.539773,"high":0.547348,"low":0.534709,"close":0.545283},{"date":"1973-01-15","open":0.545283,"high":0.551985,"low":0.530726,"close":0.538752},{"date":"1973-01-16","open":0.538752,"high":0.544762,"low":0.529081,"close":0.53484},{"date":"1973-01-17","open":0.53484,"high":0.542694,"low":0.53484,"close":0.537736},{"date":"1973-01-18","open":0.539623,"high":0.550285,"low":0.532588,"close":0.541353},{"date":"1973-01-19","open":0.540338,"high":0.549719,"low":0.537313,"close":0.545794},{"date":"1973-01-22","open":0.546642,"high":0.554104,"low":0.532727,"close":0.537615},{"date":"1973-01-23","open":0.537615,"high":0.545455,"low":0.527273,"close":0.536044},{"date":"1973-01-24","open":0.536044,"high":0.548872,"low":0.530275,"close":0.538033},{"date":"1973-01-26","open":0.538033,"high":0.544944,"low":0.530612,"close":0.540892},{"date":"1973-01-29","open":0.542751,"high":0.548507,"low":0.537753,"close":0.541744},{"date":"1973-01-30","open":0.541744,"high":0.546468,"low":0.533821,"close":0.542435},{"date":"1973-01-31","open":0.542435,"high":0.548983,"low":0.52509,"close":0.532374},{"date":"1973-02-01","open":0.534173,"high":0.54479,"low":0.527531,"close":0.542962},{"date":"1973-02-02","open":0.542962,"high":0.545956,"low":0.530576,"close":0.540146},{"date":"1973-02-05","open":0.536496,"high":0.540441,"low":0.532847,"close":0.53663},{"date":"1973-02-06","open":0.53663,"high":0.539595,"low":0.526508,"close":0.532228},{"date":"1973-02-07","open":0.532348,"high":0.561404,"low":0.521257,"close":0.54845},{"date":"1973-02-08","open":0.54845,"high":0.577778,"low":0.540698,"close":0.55642},{"date":"1973-02-09","open":0.55706,"high":0.564797,"low":0.54649,"close":0.553232},{"date":"1973-02-12","open":0.553232,"high":0.555133,"low":0.539179,"close":0.546139},{"date":"1973-02-13","open":0.546139,"high":0.575099,"low":0.523191,"close":0.557957},{"date":"1973-02-14","open":0.557957,"high":0.579592,"low":0.539216,"close":0.557344},{"date":"1973-02-15","open":0.557344,"high":0.573499,"low":0.548193,"close":0.558943},{"date":"1973-02-16","open":0.558943,"high":0.565041,"low":0.542744,"close":0.552894},{"date":"1973-02-20","open":0.550696,"high":0.55666,"low":0.542074,"close":0.550098},{"date":"1973-02-21","open":0.550098,"high":0.561753,"low":0.541586,"close":0.552268},{"date":"1973-02-22","open":0.554455,"high":0.561122,"low":0.550495,"close":0.556886},{"date":"1973-02-23","open":0.559118,"high":0.585417,"low":0.559118,"close":0.580042},{"date":"1973-02-26","open":0.584906,"high":0.604752,"low":0.580713,"close":0.587002},{"date":"1973-02-27","open":0.587002,"high":0.597015,"low":0.572016,"close":0.592751},{"date":"1973-02-28","open":0.592751,"high":0.610022,"low":0.580713,"close":0.584906},{"date":"1973-03-01","open":0.587002,"high":0.596195,"low":0.572597,"close":0.591966},{"date":"1973-03-02","open":0.591966,"high":0.607375,"low":0.558704,"close":0.566802},{"date":"1973-03-05","open":0.566802,"high":0.576687,"low":0.560241,"close":0.566802},{"date":"1973-03-06","open":0.565657,"high":0.575758,"low":0.557769,"close":0.565737},{"date":"1973-03-07","open":0.557769,"high":0.589474,"low":0.539526,"close":0.554455},{"date":"1973-03-08","open":0.554455,"high":0.564612,"low":0.550098,"close":0.558416},{"date":"1973-03-09","open":0.558416,"high":0.566265,"low":0.552475,"close":0.56},{"date":"1973-03-12","open":0.56,"high":0.567134,"low":0.557769,"close":0.564},{"date":"1973-03-13","open":0.558416,"high":0.570297,"low":0.54023,"close":0.552987},{"date":"1973-03-14","open":0.552987,"high":0.562016,"low":0.54771,"close":0.551527},{"date":"1973-03-15","open":0.551527,"high":0.558994,"low":0.541667,"close":0.547893},{"date":"1973-03-16","open":0.55,"high":0.559454,"low":0.546154,"close":0.550388},{"date":"1973-03-19","open":0.54845,"high":0.566,"low":0.544402,"close":0.555118},{"date":"1973-03-20","open":0.560396,"high":0.572,"low":0.560396,"close":0.572},{"date":"1973-03-21","open":0.572,"high":0.581489,"low":0.561265,"close":0.570281},{"date":"1973-03-22","open":0.568273,"high":0.575203,"low":0.56,"close":0.565392},{"date":"1973-03-23","open":0.565392,"high":0.573171,"low":0.554672,"close":0.566532},{"date":"1973-03-26","open":0.565392,"high":0.569416,"low":0.546875,"close":0.555992},{"date":"1973-03-27","open":0.559921,"high":0.572835,"low":0.552326,"close":0.561165},{"date":"1973-03-28","open":0.561165,"high":0.568932,"low":0.552581,"close":0.56262},{"date":"1973-03-29","open":0.564547,"high":0.572254,"low":0.553875,"close":0.563567},{"date":"1973-03-30","open":0.563567,"high":0.564639,"low":0.556604,"close":0.559772},{"date":"1973-04-02","open":0.561905,"high":0.571705,"low":0.554286,"close":0.571705},{"date":"1973-04-03","open":0.57393,"high":0.583826,"low":0.570039,"close":0.583826},{"date":"1973-04-04","open":0.583826,"high":0.587771,"low":0.579256,"close":0.583497},{"date":"1973-04-05","open":0.581532,"high":0.583826,"low":0.573674,"close":0.577603},{"date":"1973-04-06","open":0.576471,"high":0.584314,"low":0.569767,"close":0.575581},{"date":"1973-04-09","open":0.572254,"high":0.578035,"low":0.560377,"close":0.566038},{"date":"1973-04-10","open":0.567416,"high":0.573034,"low":0.562152,"close":0.570093},{"date":"1973-04-11","open":0.571963,"high":0.595104,"low":0.558394,"close":0.576642},{"date":"1973-04-12","open":0.576642,"high":0.584104,"low":0.56036,"close":0.570384},{"date":"1973-04-13","open":0.569597,"high":0.573801,"low":0.56044,"close":0.565378},{"date":"1973-04-16","open":0.565378,"high":0.574627,"low":0.558824,"close":0.566914},{"date":"1973-04-17","open":0.566914,"high":0.568773,"low":0.560074,"close":0.566667},{"date":"1973-04-18","open":0.566667,"high":0.580705,"low":0.555354,"close":0.574312},{"date":"1973-04-19","open":0.576147,"high":0.583026,"low":0.568841,"close":0.575868},{"date":"1973-04-23","open":0.575868,"high":0.580882,"low":0.570909,"close":0.580882},{"date":"1973-04-24","open":0.586397,"high":0.590074,"low":0.575812,"close":0.587156},{"date":"1973-04-25","open":0.587156,"high":0.597043,"low":0.582878,"close":0.589744},{"date":"1973-04-26","open":0.589744,"high":0.606403,"low":0.569597,"close":0.571691},{"date":"1973-04-27","open":0.569853,"high":0.583804,"low":0.560662,"close":0.571161},{"date":"1973-04-30","open":0.571161,"high":0.583174,"low":0.557621,"close":0.561567},{"date":"1973-05-01","open":0.561567,"high":0.579048,"low":0.545287,"close":0.566288},{"date":"1973-05-02","open":0.568182,"high":0.582375,"low":0.564972,"close":0.577143},{"date":"1973-05-03","open":0.577143,"high":0.594231,"low":0.55597,"close":0.579737},{"date":"1973-05-04","open":0.582397,"high":0.588015,"low":0.574861,"close":0.578067},{"date":"1973-05-07","open":0.578067,"high":0.578067,"low":0.569061,"close":0.573801},{"date":"1973-05-08","open":0.573801,"high":0.594646,"low":0.566421,"close":0.581439},{"date":"1973-05-09","open":0.579545,"high":0.605941,"low":0.558491,"close":0.58498},{"date":"1973-05-10","open":0.58498,"high":0.612576,"low":0.578431,"close":0.602434},{"date":"1973-05-11","open":0.602434,"high":0.617284,"low":0.598377,"close":0.604508},{"date":"1973-05-14","open":0.603306,"high":0.616034,"low":0.595041,"close":0.601253},{"date":"1973-05-15","open":0.603774,"high":0.64693,"low":0.597484,"close":0.614256},{"date":"1973-05-16","open":0.614256,"high":0.625793,"low":0.607069,"close":0.615063},{"date":"1973-05-17","open":0.618947,"high":0.627119,"low":0.618947,"close":0.627119},{"date":"1973-05-18","open":0.628998,"high":0.642702,"low":0.622601,"close":0.633621},{"date":"1973-05-21","open":0.640523,"high":0.656319,"low":0.638344,"close":0.641921},{"date":"1973-05-22","open":0.641921,"high":0.649123,"low":0.630108,"close":0.636957},{"date":"1973-05-23","open":0.636957,"high":0.64823,"low":0.633406,"close":0.639738},{"date":"1973-05-24","open":0.639738,"high":0.660088,"low":0.614256,"close":0.631027},{"date":"1973-05-25","open":0.631027,"high":0.642105,"low":0.610656,"close":0.626556},{"date":"1973-05-29","open":0.629167,"high":0.634454,"low":0.625,"close":0.627615},{"date":"1973-05-30","open":0.625523,"high":0.644397,"low":0.610417,"close":0.630901},{"date":"1973-05-31","open":0.630901,"high":0.637149,"low":0.616842,"close":0.623404},{"date":"1973-06-01","open":0.623404,"high":0.628755,"low":0.619149,"close":0.625268},{"date":"1973-06-04","open":0.626609,"high":0.639738,"low":0.624464,"close":0.634783},{"date":"1973-06-05","open":0.634783,"high":0.650549,"low":0.625806,"close":0.636559},{"date":"1973-06-06","open":0.636559,"high":0.648472,"low":0.631692,"close":0.645652},{"date":"1973-06-07","open":0.645652,"high":0.656522,"low":0.627907,"close":0.638478},{"date":"1973-06-08","open":0.642105,"high":0.654737,"low":0.616162,"close":0.625255},{"date":"1973-06-11","open":0.625255,"high":0.629328,"low":0.620202,"close":0.625255},{"date":"1973-06-12","open":0.625255,"high":0.639918,"low":0.617706,"close":0.625755},{"date":"1973-06-13","open":0.628283,"high":0.650728,"low":0.610101,"close":0.621399},{"date":"1973-06-14","open":0.621399,"high":0.649049,"low":0.604888,"close":0.628931},{"date":"1973-06-15","open":0.635593,"high":0.646552,"low":0.625,"close":0.639485},{"date":"1973-06-18","open":0.639485,"high":0.649237,"low":0.631692,"close":0.633047},{"date":"1973-06-19","open":0.633047,"high":0.639485,"low":0.625532,"close":0.633262},{"date":"1973-06-20","open":0.633262,"high":0.65,"low":0.633262,"close":0.645022},{"date":"1973-06-21","open":0.646421,"high":0.653509,"low":0.637744,"close":0.644737},{"date":"1973-06-22","open":0.649123,"high":0.657895,"low":0.632479,"close":0.647059},{"date":"1973-06-25","open":0.647059,"high":0.653509,"low":0.64488,"close":0.652079},{"date":"1973-06-26","open":0.652079,"high":0.661538,"low":0.645022,"close":0.651515},{"date":"1973-06-27","open":0.651515,"high":0.664488,"low":0.64454,"close":0.654506},{"date":"1973-06-28","open":0.654506,"high":0.66309,"low":0.637317,"close":0.645702},{"date":"1973-06-29","open":0.640333,"high":0.64657,"low":0.626016,"close":0.640333},{"date":"1973-07-02","open":0.641667,"high":0.648421,"low":0.635417,"close":0.640919},{"date":"1973-07-03","open":0.638831,"high":0.644211,"low":0.632017,"close":0.635983},{"date":"1973-07-05","open":0.635983,"high":0.639413,"low":0.623188,"close":0.633333},{"date":"1973-07-06","open":0.633333,"high":0.639413,"low":0.623967,"close":0.625259},{"date":"1973-07-09","open":0.623188,"high":0.635021,"low":0.615702,"close":0.631027},{"date":"1973-07-10","open":0.631027,"high":0.643312,"low":0.619247,"close":0.630573},{"date":"1973-07-11","open":0.631915,"high":0.645161,"low":0.629787,"close":0.639485},{"date":"1973-07-12","open":0.639485,"high":0.650655,"low":0.635193,"close":0.64488},{"date":"1973-07-13","open":0.650549,"high":0.686775,"low":0.637363,"close":0.672854},{"date":"1973-07-16","open":0.672854,"high":0.686775,"low":0.654462,"close":0.675115},{"date":"1973-07-17","open":0.675115,"high":0.686636,"low":0.667426,"close":0.672018},{"date":"1973-07-18","open":0.670507,"high":0.684706,"low":0.663594,"close":0.67366},{"date":"1973-07-19","open":0.671329,"high":0.674473,"low":0.639269,"close":0.658933},{"date":"1973-07-20","open":0.663573,"high":0.67366,"low":0.657471,"close":0.668213},{"date":"1973-07-23","open":0.668203,"high":0.675115,"low":0.656109,"close":0.664384},{"date":"1973-07-24","open":0.664384,"high":0.689815,"low":0.651685,"close":0.669663},{"date":"1973-07-25","open":0.669663,"high":0.674157,"low":0.623431,"close":0.639485},{"date":"1973-07-26","open":0.641631,"high":0.667387,"low":0.63617,"close":0.650215},{"date":"1973-07-27","open":0.653017,"high":0.662309,"low":0.650862,"close":0.656587},{"date":"1973-07-30","open":0.659436,"high":0.668132,"low":0.657267,"close":0.662309},{"date":"1973-07-31","open":0.662309,"high":0.672566,"low":0.65,"close":0.661504},{"date":"1973-08-01","open":0.662971,"high":0.674157,"low":0.656319,"close":0.663677},{"date":"1973-08-02","open":0.658427,"high":0.676674,"low":0.644944,"close":0.668203},{"date":"1973-08-03","open":0.668203,"high":0.679157,"low":0.658986,"close":0.658986},{"date":"1973-08-06","open":0.658986,"high":0.67907,"low":0.643341,"close":0.656885},{"date":"1973-08-07","open":0.659142,"high":0.669704,"low":0.651786,"close":0.662896},{"date":"1973-08-08","open":0.662896,"high":0.681293,"low":0.658371,"close":0.674312},{"date":"1973-08-09","open":0.674312,"high":0.686775,"low":0.66895,"close":0.682135},{"date":"1973-08-10","open":0.682135,"high":0.690867,"low":0.672055,"close":0.686183},{"date":"1973-08-13","open":0.689412,"high":0.707729,"low":0.684706,"close":0.696897},{"date":"1973-08-14","open":0.705314,"high":0.724566,"low":0.690821,"close":0.704433},{"date":"1973-08-15","open":0.704433,"high":0.711443,"low":0.691932,"close":0.699507},{"date":"1973-08-16","open":0.697789,"high":0.702703,"low":0.682809,"close":0.691176},{"date":"1973-08-17","open":0.691176,"high":0.70398,"low":0.686275,"close":0.697044},{"date":"1973-08-20","open":0.697044,"high":0.708955,"low":0.697044,"close":0.707196},{"date":"1973-08-21","open":0.7075,"high":0.736979,"low":0.695,"close":0.720207},{"date":"1973-08-22","open":0.717617,"high":0.723238,"low":0.69821,"close":0.70437},{"date":"1973-08-23","open":0.703325,"high":0.710997,"low":0.692695,"close":0.70229},{"date":"1973-08-24","open":0.70229,"high":0.70844,"low":0.683544,"close":0.687817},{"date":"1973-08-27","open":0.687817,"high":0.69821,"low":0.686076,"close":0.69821},{"date":"1973-08-28","open":0.69821,"high":0.70844,"low":0.689394,"close":0.696203},{"date":"1973-08-29","open":0.696203,"high":0.711392,"low":0.661058,"close":0.673913},{"date":"1973-08-30","open":0.673913,"high":0.680488,"low":0.665865,"close":0.67561},{"date":"1973-08-31","open":0.67561,"high":0.68642,"low":0.673966,"close":0.681373},{"date":"1973-09-04","open":0.684864,"high":0.693467,"low":0.677419,"close":0.681592},{"date":"1973-09-05","open":0.681592,"high":0.700767,"low":0.674129,"close":0.684211},{"date":"1973-09-06","open":0.684211,"high":0.690955,"low":0.678304,"close":0.688442},{"date":"1973-09-07","open":0.688442,"high":0.701531,"low":0.68593,"close":0.701531},{"date":"1973-09-10","open":0.701531,"high":0.703325,"low":0.692893,"close":0.694656},{"date":"1973-09-11","open":0.696429,"high":0.701799,"low":0.691327,"close":0.696658},{"date":"1973-09-12","open":0.696658,"high":0.703896,"low":0.685422,"close":0.69509},{"date":"1973-09-13","open":0.69509,"high":0.710526,"low":0.684755,"close":0.695538},{"date":"1973-09-14","open":0.695538,"high":0.726542,"low":0.682292,"close":0.707572},{"date":"1973-09-17","open":0.707572,"high":0.712794,"low":0.683544,"close":0.696658},{"date":"1973-09-18","open":0.693095,"high":0.695652,"low":0.675879,"close":0.68262},{"date":"1973-09-19","open":0.680905,"high":0.70603,"low":0.651442,"close":0.684597},{"date":"1973-09-20","open":0.684597,"high":0.687042,"low":0.658019,"close":0.670644},{"date":"1973-09-21","open":0.670644,"high":0.68523,"low":0.65721,"close":0.666667},{"date":"1973-09-24","open":0.666667,"high":0.673759,"low":0.650463,"close":0.659722},{"date":"1973-09-25","open":0.659722,"high":0.662037,"low":0.63311,"close":0.645598},{"date":"1973-09-26","open":0.645598,"high":0.649321,"low":0.633333,"close":0.638393},{"date":"1973-09-27","open":0.638393,"high":0.673469,"low":0.638393,"close":0.668934},{"date":"1973-09-28","open":0.664399,"high":0.679814,"low":0.656109,"close":0.669746},{"date":"1973-10-01","open":0.669746,"high":0.702381,"low":0.668203,"close":0.702381},{"date":"1973-10-02","open":0.702381,"high":0.716346,"low":0.691765,"close":0.706161},{"date":"1973-10-03","open":0.703529,"high":0.708235,"low":0.693735,"close":0.704918},{"date":"1973-10-04","open":0.704918,"high":0.717647,"low":0.695349,"close":0.703529},{"date":"1973-10-05","open":0.703529,"high":0.711584,"low":0.681922,"close":0.691244},{"date":"1973-10-08","open":0.691589,"high":0.709832,"low":0.682243,"close":0.694313},{"date":"1973-10-09","open":0.682464,"high":0.687351,"low":0.658824,"close":0.667453},{"date":"1973-10-10","open":0.667453,"high":0.697337,"low":0.647332,"close":0.675481},{"date":"1973-10-11","open":0.677885,"high":0.699519,"low":0.663529,"close":0.683962},{"date":"1973-10-12","open":0.686321,"high":0.704762,"low":0.679907,"close":0.695035},{"date":"1973-10-15","open":0.695444,"high":0.709046,"low":0.685851,"close":0.704156},{"date":"1973-10-16","open":0.701711,"high":0.715711,"low":0.673031,"close":0.689157},{"date":"1973-10-17","open":0.689157,"high":0.704156,"low":0.671429,"close":0.687805},{"date":"1973-10-18","open":0.687805,"high":0.694581,"low":0.652381,"close":0.665865},{"date":"1973-10-19","open":0.670673,"high":0.692308,"low":0.636986,"close":0.65127},{"date":"1973-10-22","open":0.669746,"high":0.685912,"low":0.64588,"close":0.672811},{"date":"1973-10-23","open":0.672811,"high":0.706856,"low":0.648526,"close":0.678161},{"date":"1973-10-24","open":0.678161,"high":0.689815,"low":0.664414,"close":0.675737},{"date":"1973-10-25","open":0.675737,"high":0.696262,"low":0.65618,"close":0.675799},{"date":"1973-10-26","open":0.676538,"high":0.683371,"low":0.652747,"close":0.657143},{"date":"1973-10-29","open":0.657143,"high":0.668874,"low":0.645022,"close":0.662281},{"date":"1973-10-30","open":0.662281,"high":0.670354,"low":0.649237,"close":0.659292},{"date":"1973-10-31","open":0.659292,"high":0.692841,"low":0.652655,"close":0.681293},{"date":"1973-11-01","open":0.679724,"high":0.68894,"low":0.657016,"close":0.673469},{"date":"1973-11-02","open":0.668934,"high":0.675057,"low":0.656885,"close":0.664384},{"date":"1973-11-05","open":0.670507,"high":0.691211,"low":0.66129,"close":0.677647},{"date":"1973-11-06","open":0.677647,"high":0.713235,"low":0.672941,"close":0.699267},{"date":"1973-11-07","open":0.699267,"high":0.713936,"low":0.672941,"close":0.692857},{"date":"1973-11-08","open":0.696682,"high":0.7109,"low":0.678984,"close":0.691765},{"date":"1973-11-09","open":0.695035,"high":0.716019,"low":0.687943,"close":0.706311},{"date":"1973-11-12","open":0.703883,"high":0.714286,"low":0.692308,"close":0.704878},{"date":"1973-11-13","open":0.708333,"high":0.739241,"low":0.70098,"close":0.726368},{"date":"1973-11-14","open":0.731343,"high":0.783641,"low":0.731343,"close":0.774278},{"date":"1973-11-15","open":0.766234,"high":0.771429,"low":0.741206,"close":0.757033},{"date":"1973-11-16","open":0.759591,"high":0.784062,"low":0.708831,"close":0.751244},{"date":"1973-11-19","open":0.7525,"high":0.787958,"low":0.725,"close":0.75718},{"date":"1973-11-20","open":0.749347,"high":0.755263,"low":0.722078,"close":0.725849},{"date":"1973-11-21","open":0.725849,"high":0.754617,"low":0.703325,"close":0.723238},{"date":"1973-11-23","open":0.728947,"high":0.744,"low":0.728947,"close":0.734211},{"date":"1973-11-26","open":0.743316,"high":0.774373,"low":0.735294,"close":0.763889},{"date":"1973-11-27","open":0.763889,"high":0.798271,"low":0.742466,"close":0.783862},{"date":"1973-11-28","open":0.783476,"high":0.809117,"low":0.743243,"close":0.775956},{"date":"1973-11-29","open":0.775956,"high":0.810198,"low":0.765027,"close":0.785515},{"date":"1973-11-30","open":0.785515,"high":0.794366,"low":0.77135,"close":0.779944},{"date":"1973-12-03","open":0.77933,"high":0.797143,"low":0.773743,"close":0.786932},{"date":"1973-12-04","open":0.786932,"high":0.808696,"low":0.777465,"close":0.802899},{"date":"1973-12-05","open":0.802899,"high":0.822485,"low":0.787356,"close":0.806452},{"date":"1973-12-06","open":0.801749,"high":0.801749,"low":0.768571,"close":0.785714},{"date":"1973-12-07","open":0.78125,"high":0.806818,"low":0.750685,"close":0.791086},{"date":"1973-12-10","open":0.791086,"high":0.806723,"low":0.755376,"close":0.772358},{"date":"1973-12-11","open":0.766756,"high":0.811268,"low":0.766756,"close":0.784153},{"date":"1973-12-12","open":0.788301,"high":0.834808,"low":0.771588,"close":0.801724},{"date":"1973-12-13","open":0.801724,"high":0.806916,"low":0.767313,"close":0.789773},{"date":"1973-12-14","open":0.792614,"high":0.811429,"low":0.747989,"close":0.762162},{"date":"1973-12-17","open":0.762162,"high":0.773842,"low":0.73057,"close":0.735751},{"date":"1973-12-18","open":0.726343,"high":0.73913,"low":0.699507,"close":0.722922},{"date":"1973-12-19","open":0.722922,"high":0.770667,"low":0.7025,"close":0.739583},{"date":"1973-12-20","open":0.731959,"high":0.742268,"low":0.687042,"close":0.716837},{"date":"1973-12-21","open":0.7025,"high":0.7025,"low":0.676399,"close":0.692308},{"date":"1973-12-24","open":0.69598,"high":0.721354,"low":0.690955,"close":0.703046},{"date":"1973-12-26","open":0.7025,"high":0.7125,"low":0.680387,"close":0.698529},{"date":"1973-12-27","open":0.70098,"high":0.718519,"low":0.672941,"close":0.682353},{"date":"1973-12-28","open":0.684706,"high":0.699764,"low":0.664384,"close":0.676606},{"date":"1973-12-31","open":0.676606,"high":0.694118,"low":0.66895,"close":0.671233},{"date":"1974-01-02","open":0.673516,"high":0.70726,"low":0.673516,"close":0.689498},{"date":"1974-01-03","open":0.694064,"high":0.712329,"low":0.666667,"close":0.681416},{"date":"1974-01-04","open":0.681416,"high":0.698198,"low":0.665939,"close":0.68},{"date":"1974-01-06","open":0.68,"high":0.693878,"low":0.663736,"close":0.668874},{"date":"1974-01-07","open":0.676339,"high":0.709602,"low":0.667411,"close":0.697674},{"date":"1974-01-08","open":0.702381,"high":0.7375,"low":0.688095,"close":0.718905},{"date":"1974-01-09","open":0.711443,"high":0.725888,"low":0.673966,"close":0.70603},{"date":"1974-01-10","open":0.70603,"high":0.736292,"low":0.6725,"close":0.696658},{"date":"1974-01-13","open":0.696658,"high":0.724138,"low":0.672589,"close":0.698163},{"date":"1974-01-14","open":0.703412,"high":0.729443,"low":0.683673,"close":0.707254},{"date":"1974-01-15","open":0.712435,"high":0.73057,"low":0.679012,"close":0.691358},{"date":"1974-01-16","open":0.696296,"high":0.74036,"low":0.691176,"close":0.718274},{"date":"1974-01-17","open":0.721228,"high":0.752,"low":0.69821,"close":0.728},{"date":"1974-01-20","open":0.72,"high":0.743802,"low":0.681347,"close":0.699482},{"date":"1974-01-21","open":0.699482,"high":0.736,"low":0.683673,"close":0.728},{"date":"1974-01-22","open":0.728,"high":0.768595,"low":0.719577,"close":0.752066},{"date":"1974-01-23","open":0.752066,"high":0.766854,"low":0.718499,"close":0.729223},{"date":"1974-01-24","open":0.729223,"high":0.743169,"low":0.72118,"close":0.723118},{"date":"1974-01-27","open":0.723118,"high":0.743802,"low":0.715054,"close":0.724796},{"date":"1974-01-28","open":0.726776,"high":0.742382,"low":0.726776,"close":0.73224},{"date":"1974-01-29","open":0.743869,"high":0.752044,"low":0.710938,"close":0.71916},{"date":"1974-01-30","open":0.713542,"high":0.71875,"low":0.688776,"close":0.690537},{"date":"1974-01-31","open":0.695876,"high":0.723861,"low":0.685567,"close":0.707895},{"date":"1974-02-03","open":0.713137,"high":0.736842,"low":0.705094,"close":0.728532},{"date":"1974-02-04","open":0.728532,"high":0.75,"low":0.716621,"close":0.728532},{"date":"1974-02-05","open":0.728532,"high":0.740223,"low":0.702413,"close":0.724518},{"date":"1974-02-06","open":0.716621,"high":0.724796,"low":0.705094,"close":0.712366},{"date":"1974-02-07","open":0.712366,"high":0.726776,"low":0.705094,"close":0.720867},{"date":"1974-02-10","open":0.722071,"high":0.744382,"low":0.689373,"close":0.709497},{"date":"1974-02-11","open":0.713881,"high":0.726225,"low":0.699717,"close":0.717143},{"date":"1974-02-12","open":0.717143,"high":0.729107,"low":0.696379,"close":0.708215},{"date":"1974-02-13","open":0.708215,"high":0.723343,"low":0.698324,"close":0.714286},{"date":"1974-02-14","open":0.717143,"high":0.755814,"low":0.713068,"close":0.737143},{"date":"1974-02-18","open":0.737143,"high":0.763689,"low":0.709497,"close":0.731988},{"date":"1974-02-19","open":0.731988,"high":0.750725,"low":0.707865,"close":0.72191},{"date":"1974-02-20","open":0.724719,"high":0.744318,"low":0.710744,"close":0.719008},{"date":"1974-02-21","open":0.725275,"high":0.739011,"low":0.694737,"close":0.713137},{"date":"1974-02-24","open":0.712366,"high":0.750708,"low":0.704301,"close":0.730028},{"date":"1974-02-25","open":0.730028,"high":0.746479,"low":0.714286,"close":0.727273},{"date":"1974-02-26","open":0.727273,"high":0.735376,"low":0.713115,"close":0.719008},{"date":"1974-02-27","open":0.722992,"high":0.75,"low":0.714681,"close":0.733146},{"date":"1974-02-28","open":0.741477,"high":0.755043,"low":0.732955,"close":0.75},{"date":"1974-03-03","open":0.75,"high":0.762319,"low":0.733711,"close":0.755747},{"date":"1974-03-04","open":0.746479,"high":0.76338,"low":0.701058,"close":0.723861},{"date":"1974-03-05","open":0.723861,"high":0.731903,"low":0.699482,"close":0.704663},{"date":"1974-03-06","open":0.702073,"high":0.716931,"low":0.699482,"close":0.708661},{"date":"1974-03-07","open":0.708661,"high":0.737127,"low":0.670025,"close":0.686076},{"date":"1974-03-10","open":0.686076,"high":0.723238,"low":0.669154,"close":0.693467},{"date":"1974-03-11","open":0.693467,"high":0.709512,"low":0.683417,"close":0.704082},{"date":"1974-03-12","open":0.704082,"high":0.709512,"low":0.688442,"close":0.692695},{"date":"1974-03-13","open":0.692695,"high":0.714653,"low":0.676543,"close":0.710997},{"date":"1974-03-14","open":0.70844,"high":0.713918,"low":0.688442,"close":0.690955},{"date":"1974-03-17","open":0.690955,"high":0.721785,"low":0.673367,"close":0.690722},{"date":"1974-03-18","open":0.689119,"high":0.70557,"low":0.681347,"close":0.700265},{"date":"1974-03-19","open":0.700265,"high":0.718157,"low":0.697613,"close":0.704},{"date":"1974-03-20","open":0.700265,"high":0.702918,"low":0.677083,"close":0.682415},{"date":"1974-03-21","open":0.67979,"high":0.69437,"low":0.666667,"close":0.679894},{"date":"1974-03-24","open":0.679894,"high":0.7,"low":0.668421,"close":0.688},{"date":"1974-03-25","open":0.688,"high":0.704301,"low":0.677165,"close":0.692308},{"date":"1974-03-26","open":0.692308,"high":0.701613,"low":0.685185,"close":0.690667},{"date":"1974-03-27","open":0.701897,"high":0.713499,"low":0.693767,"close":0.700272},{"date":"1974-03-28","open":0.700272,"high":0.715877,"low":0.692098,"close":0.693989},{"date":"1974-03-31","open":0.693989,"high":0.703601,"low":0.677507,"close":0.69146},{"date":"1974-04-01","open":0.69146,"high":0.706704,"low":0.68306,"close":0.68956},{"date":"1974-04-02","open":0.68956,"high":0.699164,"low":0.675676,"close":0.685792},{"date":"1974-04-03","open":0.685792,"high":0.69697,"low":0.681199,"close":0.69697},{"date":"1974-04-04","open":0.694215,"high":0.713881,"low":0.686813,"close":0.705056},{"date":"1974-04-07","open":0.705056,"high":0.729651,"low":0.698324,"close":0.721264},{"date":"1974-04-08","open":0.721264,"high":0.735465,"low":0.702247,"close":0.716714},{"date":"1974-04-09","open":0.716714,"high":0.727011,"low":0.704225,"close":0.718391},{"date":"1974-04-10","open":0.715517,"high":0.723837,"low":0.702857,"close":0.702857},{"date":"1974-04-14","open":0.702857,"high":0.715116,"low":0.696023,"close":0.708934},{"date":"1974-04-15","open":0.708934,"high":0.723837,"low":0.692958,"close":0.711429},{"date":"1974-04-16","open":0.711429,"high":0.729885,"low":0.696629,"close":0.725714},{"date":"1974-04-17","open":0.725714,"high":0.732759,"low":0.719547,"close":0.719547},{"date":"1974-04-18","open":0.716714,"high":0.727011,"low":0.701408,"close":0.705382},{"date":"1974-04-21","open":0.705382,"high":0.718391,"low":0.70255,"close":0.704545},{"date":"1974-04-22","open":0.704545,"high":0.718391,"low":0.690141,"close":0.7},{"date":"1974-04-23","open":0.7,"high":0.715116,"low":0.691429,"close":0.70317},{"date":"1974-04-24","open":0.70317,"high":0.709302,"low":0.692529,"close":0.698276},{"date":"1974-04-25","open":0.698276,"high":0.704023,"low":0.684507,"close":0.696023},{"date":"1974-04-29","open":0.696023,"high":0.7,"low":0.671309,"close":0.673184},{"date":"1974-04-30","open":0.673184,"high":0.684507,"low":0.659341,"close":0.671309},{"date":"1974-05-01","open":0.671309,"high":0.724719,"low":0.616368,"close":0.655263},{"date":"1974-05-02","open":0.655263,"high":0.685637,"low":0.639175,"close":0.65873},{"date":"1974-05-03","open":0.65873,"high":0.68595,"low":0.648148,"close":0.658602},{"date":"1974-05-06","open":0.659459,"high":0.67033,"low":0.651351,"close":0.658537},{"date":"1974-05-07","open":0.658537,"high":0.673025,"low":0.651475,"close":0.658537},{"date":"1974-05-08","open":0.658537,"high":0.67033,"low":0.650538,"close":0.663934},{"date":"1974-05-09","open":0.666667,"high":0.681319,"low":0.655914,"close":0.667568},{"date":"1974-05-10","open":0.667568,"high":0.683196,"low":0.650538,"close":0.669421},{"date":"1974-05-13","open":0.669421,"high":0.679666,"low":0.655738,"close":0.662088},{"date":"1974-05-14","open":0.663912,"high":0.684507,"low":0.663912,"close":0.673184},{"date":"1974-05-15","open":0.671348,"high":0.692754,"low":0.662921,"close":0.685879},{"date":"1974-05-16","open":0.677233,"high":0.699405,"low":0.665706,"close":0.686391},{"date":"1974-05-17","open":0.684524,"high":0.703364,"low":0.672619,"close":0.681682},{"date":"1974-05-20","open":0.681682,"high":0.705882,"low":0.652695,"close":0.666667},{"date":"1974-05-21","open":0.666667,"high":0.692073,"low":0.658683,"close":0.679641},{"date":"1974-05-22","open":0.679641,"high":0.707317,"low":0.665689,"close":0.685801},{"date":"1974-05-23","open":0.685801,"high":0.692073,"low":0.667665,"close":0.673716},{"date":"1974-05-24","open":0.673716,"high":0.688822,"low":0.659763,"close":0.678571},{"date":"1974-05-28","open":0.678571,"high":0.691843,"low":0.649123,"close":0.660714},{"date":"1974-05-29","open":0.660714,"high":0.682927,"low":0.657738,"close":0.669697},{"date":"1974-05-30","open":0.669697,"high":0.695652,"low":0.664653,"close":0.675758},{"date":"1974-05-31","open":0.675758,"high":0.708978,"low":0.659763,"close":0.679641},{"date":"1974-06-03","open":0.679641,"high":0.70997,"low":0.648571,"close":0.677233},{"date":"1974-06-04","open":0.677233,"high":0.689855,"low":0.657303,"close":0.668555},{"date":"1974-06-05","open":0.668555,"high":0.692529,"low":0.645429,"close":0.66573},{"date":"1974-06-06","open":0.66573,"high":0.687324,"low":0.632708,"close":0.654155},{"date":"1974-06-07","open":0.654155,"high":0.669377,"low":0.64191,"close":0.651475},{"date":"1974-06-10","open":0.651475,"high":0.67033,"low":0.646113,"close":0.666667},{"date":"1974-06-11","open":0.6759,"high":0.706052,"low":0.66759,"close":0.692529},{"date":"1974-06-12","open":0.692529,"high":0.697406,"low":0.670423,"close":0.678873},{"date":"1974-06-13","open":0.68272,"high":0.698551,"low":0.665722,"close":0.681159},{"date":"1974-06-14","open":0.678261,"high":0.680233,"low":0.662824,"close":0.672464},{"date":"1974-06-17","open":0.665698,"high":0.685629,"low":0.656977,"close":0.671598},{"date":"1974-06-18","open":0.671598,"high":0.685629,"low":0.659824,"close":0.671598},{"date":"1974-06-19","open":0.675595,"high":0.684685,"low":0.66369,"close":0.667665},{"date":"1974-06-20","open":0.667665,"high":0.679758,"low":0.664671,"close":0.66967},{"date":"1974-06-21","open":0.666667,"high":0.676829,"low":0.661677,"close":0.667674},{"date":"1974-06-24","open":0.667674,"high":0.670695,"low":0.650888,"close":0.660661},{"date":"1974-06-25","open":0.658683,"high":0.673653,"low":0.639535,"close":0.648256},{"date":"1974-06-26","open":0.648256,"high":0.667665,"low":0.642442,"close":0.657738},{"date":"1974-06-27","open":0.657738,"high":0.667674,"low":0.654762,"close":0.658683},{"date":"1974-06-28","open":0.658683,"high":0.667674,"low":0.647929,"close":0.655689},{"date":"1974-07-01","open":0.655689,"high":0.67378,"low":0.647929,"close":0.650888},{"date":"1974-07-02","open":0.654762,"high":0.667674,"low":0.654762,"close":0.660661},{"date":"1974-07-03","open":0.660661,"high":0.675841,"low":0.651786,"close":0.660661},{"date":"1974-07-05","open":0.660661,"high":0.666667,"low":0.655689,"close":0.664653},{"date":"1974-07-08","open":0.661631,"high":0.680124,"low":0.646526,"close":0.658462},{"date":"1974-07-09","open":0.658462,"high":0.677116,"low":0.655385,"close":0.664596},{"date":"1974-07-10","open":0.664596,"high":0.684713,"low":0.659443,"close":0.671924},{"date":"1974-07-11","open":0.671924,"high":0.677215,"low":0.656347,"close":0.667712},{"date":"1974-07-12","open":0.664596,"high":0.68323,"low":0.648485,"close":0.666667},{"date":"1974-07-15","open":0.666667,"high":0.686335,"low":0.666667,"close":0.672783},{"date":"1974-07-16","open":0.672783,"high":0.697161,"low":0.672783,"close":0.6875},{"date":"1974-07-17","open":0.6875,"high":0.715655,"low":0.68125,"close":0.69906},{"date":"1974-07-18","open":0.702194,"high":0.72293,"low":0.7,"close":0.706625},{"date":"1974-07-19","open":0.706625,"high":0.71885,"low":0.697161,"close":0.70347},{"date":"1974-07-22","open":0.709779,"high":0.735669,"low":0.696594,"close":0.714286},{"date":"1974-07-23","open":0.726708,"high":0.736025,"low":0.713415,"close":0.722561},{"date":"1974-07-24","open":0.718182,"high":0.736364,"low":0.671429,"close":0.688571},{"date":"1974-07-25","open":0.688571,"high":0.706395,"low":0.676056,"close":0.692529},{"date":"1974-07-26","open":0.692529,"high":0.734756,"low":0.678161,"close":0.712991},{"date":"1974-07-29","open":0.726154,"high":0.754777,"low":0.723077,"close":0.739812},{"date":"1974-07-30","open":0.739812,"high":0.75,"low":0.726708,"close":0.726708},{"date":"1974-07-31","open":0.726708,"high":0.739812,"low":0.72,"close":0.726708},{"date":"1974-08-01","open":0.726708,"high":0.74375,"low":0.713415,"close":0.721713},{"date":"1974-08-02","open":0.726154,"high":0.746875,"low":0.726154,"close":0.732308},{"date":"1974-08-05","open":0.732308,"high":0.7625,"low":0.732308,"close":0.744615},{"date":"1974-08-06","open":0.744615,"high":0.773292,"low":0.728097,"close":0.741538},{"date":"1974-08-07","open":0.741538,"high":0.76087,"low":0.722054,"close":0.740181},{"date":"1974-08-08","open":0.740181,"high":0.756923,"low":0.715569,"close":0.722054},{"date":"1974-08-09","open":0.722054,"high":0.733945,"low":0.709581,"close":0.711712},{"date":"1974-08-12","open":0.711712,"high":0.727829,"low":0.705706,"close":0.716463},{"date":"1974-08-13","open":0.716463,"high":0.73065,"low":0.700906,"close":0.710366},{"date":"1974-08-14","open":0.716923,"high":0.742038,"low":0.704615,"close":0.729299},{"date":"1974-08-15","open":0.729299,"high":0.731629,"low":0.709779,"close":0.709779},{"date":"1974-08-16","open":0.709779,"high":0.723473,"low":0.697161,"close":0.709265},{"date":"1974-08-19","open":0.702875,"high":0.718954,"low":0.690096,"close":0.708738},{"date":"1974-08-20","open":0.708738,"high":0.736667,"low":0.689873,"close":0.711974},{"date":"1974-08-21","open":0.714286,"high":0.740741,"low":0.694805,"close":0.713333},{"date":"1974-08-22","open":0.713333,"high":0.734694,"low":0.701987,"close":0.717172},{"date":"1974-08-23","open":0.717172,"high":0.735593,"low":0.70297,"close":0.718121},{"date":"1974-08-26","open":0.718121,"high":0.732203,"low":0.69967,"close":0.716667},{"date":"1974-08-27","open":0.716667,"high":0.732203,"low":0.705298,"close":0.718121},{"date":"1974-08-28","open":0.718121,"high":0.727273,"low":0.696078,"close":0.714765},{"date":"1974-08-29","open":0.714765,"high":0.739583,"low":0.694631,"close":0.716263},{"date":"1974-08-30","open":0.719723,"high":0.729167,"low":0.679739,"close":0.686275},{"date":"1974-09-03","open":0.681818,"high":0.688312,"low":0.637224,"close":0.653722},{"date":"1974-09-04","open":0.64918,"high":0.671186,"low":0.62623,"close":0.654362},{"date":"1974-09-05","open":0.657718,"high":0.684746,"low":0.634304,"close":0.652597},{"date":"1974-09-06","open":0.652597,"high":0.676471,"low":0.624224,"close":0.640625},{"date":"1974-09-09","open":0.640625,"high":0.668831,"low":0.621875,"close":0.646104},{"date":"1974-09-10","open":0.646104,"high":0.665563,"low":0.633441,"close":0.655738},{"date":"1974-09-11","open":0.655738,"high":0.693333,"low":0.647249,"close":0.665563},{"date":"1974-09-12","open":0.665563,"high":0.701031,"low":0.662252,"close":0.683673},{"date":"1974-09-13","open":0.688356,"high":0.711268,"low":0.681507,"close":0.692042},{"date":"1974-09-16","open":0.692042,"high":0.733096,"low":0.684932,"close":0.702055},{"date":"1974-09-17","open":0.697279,"high":0.710884,"low":0.672131,"close":0.678808},{"date":"1974-09-18","open":0.687919,"high":0.704082,"low":0.681208,"close":0.698305},{"date":"1974-09-19","open":0.701695,"high":0.718644,"low":0.683168,"close":0.703333},{"date":"1974-09-20","open":0.703333,"high":0.729452,"low":0.675497,"close":0.693878},{"date":"1974-09-23","open":0.693878,"high":0.709343,"low":0.671186,"close":0.680412},{"date":"1974-09-24","open":0.67354,"high":0.690141,"low":0.660959,"close":0.683099},{"date":"1974-09-25","open":0.683099,"high":0.704626,"low":0.656357,"close":0.666667},{"date":"1974-09-26","open":0.667832,"high":0.68705,"low":0.65035,"close":0.669039},{"date":"1974-09-27","open":0.669039,"high":0.692308,"low":0.661922,"close":0.67148},{"date":"1974-09-30","open":0.66787,"high":0.680147,"low":0.658273,"close":0.669091},{"date":"1974-10-01","open":0.669091,"high":0.684015,"low":0.654545,"close":0.67658},{"date":"1974-10-02","open":0.67658,"high":0.695817,"low":0.643382,"close":0.669202},{"date":"1974-10-03","open":0.67433,"high":0.702381,"low":0.655172,"close":0.670588},{"date":"1974-10-04","open":0.670588,"high":0.698413,"low":0.628676,"close":0.644444},{"date":"1974-10-07","open":0.644689,"high":0.681319,"low":0.611111,"close":0.645833},{"date":"1974-10-08","open":0.645833,"high":0.676157,"low":0.626712,"close":0.65625},{"date":"1974-10-09","open":0.65625,"high":0.710247,"low":0.601307,"close":0.666667},{"date":"1974-10-10","open":0.666667,"high":0.703704,"low":0.649351,"close":0.660066},{"date":"1974-10-11","open":0.666667,"high":0.716263,"low":0.656667,"close":0.691525},{"date":"1974-10-14","open":0.690236,"high":0.720539,"low":0.669935,"close":0.67541},{"date":"1974-10-15","open":0.679868,"high":0.717172,"low":0.669967,"close":0.686667},{"date":"1974-10-16","open":0.686667,"high":0.707904,"low":0.673333,"close":0.688136},{"date":"1974-10-17","open":0.688136,"high":0.716263,"low":0.665563,"close":0.686667},{"date":"1974-10-18","open":0.688742,"high":0.698675,"low":0.664537,"close":0.670927},{"date":"1974-10-21","open":0.670927,"high":0.694805,"low":0.661392,"close":0.677215},{"date":"1974-10-22","open":0.677215,"high":0.707792,"low":0.675079,"close":0.691318},{"date":"1974-10-23","open":0.692557,"high":0.725424,"low":0.673139,"close":0.696667},{"date":"1974-10-24","open":0.701342,"high":0.718213,"low":0.684564,"close":0.694915},{"date":"1974-10-25","open":0.694915,"high":0.71134,"low":0.673267,"close":0.693603},{"date":"1974-10-28","open":0.693603,"high":0.70068,"low":0.677852,"close":0.70068},{"date":"1974-10-29","open":0.70068,"high":0.738832,"low":0.682119,"close":0.713333},{"date":"1974-10-30","open":0.716667,"high":0.747475,"low":0.678233,"close":0.694268},{"date":"1974-10-31","open":0.694268,"high":0.702875,"low":0.665625,"close":0.683706},{"date":"1974-11-01","open":0.683706,"high":0.705882,"low":0.675159,"close":0.686901},{"date":"1974-11-04","open":0.688103,"high":0.713333,"low":0.672026,"close":0.686084},{"date":"1974-11-05","open":0.686084,"high":0.709571,"low":0.66879,"close":0.688103},{"date":"1974-11-06","open":0.688103,"high":0.718954,"low":0.670846,"close":0.705882},{"date":"1974-11-07","open":0.705882,"high":0.726667,"low":0.692557,"close":0.709571},{"date":"1974-11-08","open":0.709571,"high":0.732203,"low":0.68932,"close":0.728814},{"date":"1974-11-11","open":0.728814,"high":0.747405,"low":0.717172,"close":0.728814},{"date":"1974-11-12","open":0.728814,"high":0.742268,"low":0.717172,"close":0.727891},{"date":"1974-11-13","open":0.726027,"high":0.736111,"low":0.705479,"close":0.712803},{"date":"1974-11-14","open":0.712803,"high":0.738516,"low":0.704467,"close":0.735915},{"date":"1974-11-15","open":0.732394,"high":0.748201,"low":0.70979,"close":0.714789},{"date":"1974-11-18","open":0.713781,"high":0.734545,"low":0.689046,"close":0.703971},{"date":"1974-11-19","open":0.710623,"high":0.737643,"low":0.692308,"close":0.70632},{"date":"1974-11-20","open":0.70632,"high":0.722433,"low":0.685185,"close":0.699248},{"date":"1974-11-21","open":0.695489,"high":0.703422,"low":0.67658,"close":0.684015},{"date":"1974-11-22","open":0.687732,"high":0.714829,"low":0.685185,"close":0.699248},{"date":"1974-11-25","open":0.699248,"high":0.718631,"low":0.687732,"close":0.700375},{"date":"1974-11-26","open":0.700375,"high":0.727273,"low":0.681481,"close":0.698885},{"date":"1974-11-27","open":0.702602,"high":0.76834,"low":0.687273,"close":0.713755},{"date":"1974-11-29","open":0.717472,"high":0.749049,"low":0.717472,"close":0.742424},{"date":"1974-12-02","open":0.738636,"high":0.755814,"low":0.722846,"close":0.745174},{"date":"1974-12-03","open":0.745174,"high":0.762846,"low":0.737452,"close":0.75},{"date":"1974-12-04","open":0.75,"high":0.760784,"low":0.737452,"close":0.741313},{"date":"1974-12-05","open":0.741313,"high":0.761719,"low":0.727969,"close":0.727969},{"date":"1974-12-06","open":0.720307,"high":0.734375,"low":0.69962,"close":0.726562},{"date":"1974-12-09","open":0.726562,"high":0.730469,"low":0.692015,"close":0.707224},{"date":"1974-12-10","open":0.704545,"high":0.723485,"low":0.677656,"close":0.698529},{"date":"1974-12-11","open":0.698529,"high":0.724265,"low":0.659722,"close":0.689286},{"date":"1974-12-12","open":0.689286,"high":0.709091,"low":0.656357,"close":0.663194},{"date":"1974-12-13","open":0.666667,"high":0.705036,"low":0.666667,"close":0.696429},{"date":"1974-12-16","open":0.696429,"high":0.712727,"low":0.681979,"close":0.692857},{"date":"1974-12-17","open":0.692857,"high":0.725275,"low":0.678322,"close":0.692308},{"date":"1974-12-18","open":0.692308,"high":0.710247,"low":0.681661,"close":0.693662},{"date":"1974-12-19","open":0.701068,"high":0.72963,"low":0.690391,"close":0.720588},{"date":"1974-12-20","open":0.720588,"high":0.734082,"low":0.696751,"close":0.709559},{"date":"1974-12-23","open":0.709559,"high":0.734848,"low":0.699634,"close":0.715356},{"date":"1974-12-24","open":0.715356,"high":0.733083,"low":0.694545,"close":0.709091},{"date":"1974-12-26","open":0.709091,"high":0.737037,"low":0.696429,"close":0.72},{"date":"1974-12-27","open":0.72,"high":0.740741,"low":0.712727,"close":0.725275},{"date":"1974-12-30","open":0.725275,"high":0.736059,"low":0.714286,"close":0.724265},{"date":"1974-12-31","open":0.724265,"high":0.748148,"low":0.703571,"close":0.726619},{"date":"1975-01-02","open":0.730216,"high":0.750903,"low":0.676667,"close":0.701695},{"date":"1975-01-03","open":0.701695,"high":0.726027,"low":0.68543,"close":0.714286},{"date":"1975-01-06","open":0.714286,"high":0.737024,"low":0.69,"close":0.71134},{"date":"1975-01-07","open":0.71134,"high":0.742958,"low":0.70068,"close":0.715753},{"date":"1975-01-08","open":0.715753,"high":0.726644,"low":0.705085,"close":0.719723},{"date":"1975-01-09","open":0.719723,"high":0.747331,"low":0.683333,"close":0.7},{"date":"1975-01-10","open":0.69281,"high":0.705882,"low":0.675159,"close":0.699029},{"date":"1975-01-13","open":0.699029,"high":0.734007,"low":0.688103,"close":0.718121},{"date":"1975-01-14","open":0.732877,"high":0.760563,"low":0.729452,"close":0.746528},{"date":"1975-01-15","open":0.746528,"high":0.771429,"low":0.739583,"close":0.75},{"date":"1975-01-16","open":0.75,"high":0.768683,"low":0.739583,"close":0.753521},{"date":"1975-01-17","open":0.753521,"high":0.764286,"low":0.730769,"close":0.747331},{"date":"1975-01-20","open":0.747331,"high":0.765343,"low":0.732394,"close":0.749117},{"date":"1975-01-21","open":0.749117,"high":0.756184,"low":0.729167,"close":0.737762},{"date":"1975-01-22","open":0.737762,"high":0.75265,"low":0.694631,"close":0.714765},{"date":"1975-01-23","open":0.714765,"high":0.745704,"low":0.691558,"close":0.716667},{"date":"1975-01-24","open":0.716667,"high":0.733333,"low":0.686901,"close":0.700965},{"date":"1975-01-27","open":0.710611,"high":0.737864,"low":0.684211,"close":0.696594},{"date":"1975-01-28","open":0.69969,"high":0.725552,"low":0.695385,"close":0.702786},{"date":"1975-01-29","open":0.702786,"high":0.727273,"low":0.685976,"close":0.710769},{"date":"1975-01-30","open":0.710769,"high":0.733542,"low":0.687879,"close":0.702786},{"date":"1975-01-31","open":0.702786,"high":0.715625,"low":0.682927,"close":0.704615},{"date":"1975-02-03","open":0.704615,"high":0.723602,"low":0.700306,"close":0.70948},{"date":"1975-02-04","open":0.70948,"high":0.75,"low":0.698171,"close":0.722561},{"date":"1975-02-05","open":0.712538,"high":0.737342,"low":0.700306,"close":0.71875},{"date":"1975-02-06","open":0.71875,"high":0.741214,"low":0.704615,"close":0.731629},{"date":"1975-02-07","open":0.736334,"high":0.761589,"low":0.726688,"close":0.748366},{"date":"1975-02-10","open":0.748366,"high":0.766667,"low":0.737013,"close":0.75082},{"date":"1975-02-11","open":0.75082,"high":0.763333,"low":0.730519,"close":0.744262},{"date":"1975-02-12","open":0.744262,"high":0.754967,"low":0.715655,"close":0.722045},{"date":"1975-02-13","open":0.72524,"high":0.742765,"low":0.69419,"close":0.734824},{"date":"1975-02-14","open":0.734824,"high":0.747573,"low":0.717868,"close":0.727848},{"date":"1975-02-18","open":0.727848,"high":0.747604,"low":0.708978,"close":0.725},{"date":"1975-02-19","open":0.725,"high":0.751592,"low":0.712074,"close":0.727554},{"date":"1975-02-20","open":0.736842,"high":0.759375,"low":0.727829,"close":0.752322},{"date":"1975-02-21","open":0.752322,"high":0.765625,"low":0.741538,"close":0.741538},{"date":"1975-02-23","open":0.74613,"high":0.760252,"low":0.736842,"close":0.746082},{"date":"1975-02-24","open":0.757962,"high":0.781046,"low":0.751592,"close":0.77451},{"date":"1975-02-25","open":0.77451,"high":0.787582,"low":0.751592,"close":0.766773},{"date":"1975-02-26","open":0.766773,"high":0.78135,"low":0.757098,"close":0.762658},{"date":"1975-02-27","open":0.762658,"high":0.773885,"low":0.757098,"close":0.763407},{"date":"1975-03-02","open":0.763407,"high":0.772152,"low":0.737003,"close":0.746177},{"date":"1975-03-03","open":0.740181,"high":0.752266,"low":0.722714,"close":0.733533},{"date":"1975-03-04","open":0.733533,"high":0.752294,"low":0.687135,"close":0.70997},{"date":"1975-03-05","open":0.70997,"high":0.721212,"low":0.693452,"close":0.716012},{"date":"1975-03-06","open":0.716012,"high":0.735385,"low":0.699405,"close":0.727829},{"date":"1975-03-09","open":0.727829,"high":0.74613,"low":0.714715,"close":0.728097},{"date":"1975-03-10","open":0.728097,"high":0.746951,"low":0.710914,"close":0.727545},{"date":"1975-03-11","open":0.724551,"high":0.740061,"low":0.718563,"close":0.727273},{"date":"1975-03-12","open":0.724242,"high":0.735385,"low":0.715152,"close":0.721212},{"date":"1975-03-13","open":0.721212,"high":0.740061,"low":0.696165,"close":0.708333},{"date":"1975-03-16","open":0.708333,"high":0.721212,"low":0.698225,"close":0.706587},{"date":"1975-03-17","open":0.706587,"high":0.721713,"low":0.675595,"close":0.695122},{"date":"1975-03-18","open":0.701538,"high":0.726115,"low":0.68,"close":0.712025},{"date":"1975-03-19","open":0.712025,"high":0.745981,"low":0.709779,"close":0.726115},{"date":"1975-03-20","open":0.726115,"high":0.743506,"low":0.71519,"close":0.726115},{"date":"1975-03-23","open":0.720257,"high":0.741722,"low":0.710611,"close":0.732673},{"date":"1975-03-24","open":0.735099,"high":0.758389,"low":0.721854,"close":0.738411},{"date":"1975-03-25","open":0.741722,"high":0.77,"low":0.734426,"close":0.757377},{"date":"1975-03-26","open":0.757377,"high":0.774834,"low":0.746753,"close":0.751634},{"date":"1975-03-30","open":0.754902,"high":0.771523,"low":0.742765,"close":0.762376},{"date":"1975-03-31","open":0.762376,"high":0.78,"low":0.744337,"close":0.77},{"date":"1975-04-01","open":0.77,"high":0.781145,"low":0.755776,"close":0.771044},{"date":"1975-04-02","open":0.771044,"high":0.778912,"low":0.751678,"close":0.761905},{"date":"1975-04-03","open":0.761905,"high":0.775087,"low":0.745763,"close":0.751701},{"date":"1975-04-06","open":0.751701,"high":0.768166,"low":0.740741,"close":0.748299},{"date":"1975-04-07","open":0.748299,"high":0.773196,"low":0.738255,"close":0.754209},{"date":"1975-04-08","open":0.754209,"high":0.783051,"low":0.720257,"close":0.73955},{"date":"1975-04-09","open":0.734824,"high":0.741214,"low":0.71875,"close":0.735669},{"date":"1975-04-10","open":0.735669,"high":0.747604,"low":0.71875,"close":0.747604},{"date":"1975-04-13","open":0.760383,"high":0.769968,"low":0.732308,"close":0.73913},{"date":"1975-04-14","open":0.742236,"high":0.783439,"low":0.735385,"close":0.768987},{"date":"1975-04-15","open":0.768987,"high":0.776358,"low":0.742236,"close":0.752351},{"date":"1975-04-16","open":0.761755,"high":0.778481,"low":0.752322,"close":0.768025},{"date":"1975-04-17","open":0.768025,"high":0.775316,"low":0.748447,"close":0.768987},{"date":"1975-04-20","open":0.768987,"high":0.782748,"low":0.753125,"close":0.75625},{"date":"1975-04-21","open":0.759375,"high":0.803922,"low":0.759375,"close":0.803922},{"date":"1975-04-22","open":0.803922,"high":0.833898,"low":0.786408,"close":0.824916},{"date":"1975-04-23","open":0.824916,"high":0.847458,"low":0.789644,"close":0.810458},{"date":"1975-04-24","open":0.813725,"high":0.822951,"low":0.795527,"close":0.811688},{"date":"1975-04-28","open":0.811688,"high":0.845118,"low":0.808442,"close":0.816993},{"date":"1975-04-29","open":0.816993,"high":0.836667,"low":0.813725,"close":0.821782},{"date":"1975-04-30","open":0.821782,"high":0.848993,"low":0.797428,"close":0.813505},{"date":"1975-05-01","open":0.813505,"high":0.850649,"low":0.798107,"close":0.833866},{"date":"1975-05-02","open":0.829653,"high":0.835962,"low":0.804281,"close":0.820433},{"date":"1975-05-05","open":0.820433,"high":0.839009,"low":0.792793,"close":0.810811},{"date":"1975-05-06","open":0.807808,"high":0.815152,"low":0.764881,"close":0.778788},{"date":"1975-05-07","open":0.778788,"high":0.796923,"low":0.748521,"close":0.764881},{"date":"1975-05-08","open":0.760355,"high":0.763314,"low":0.724432,"close":0.731429},{"date":"1975-05-09","open":0.727273,"high":0.735795,"low":0.697548,"close":0.707989},{"date":"1975-05-12","open":0.707989,"high":0.746398,"low":0.707989,"close":0.732955},{"date":"1975-05-13","open":0.732955,"high":0.755043,"low":0.719101,"close":0.75},{"date":"1975-05-14","open":0.75,"high":0.762319,"low":0.729577,"close":0.735211},{"date":"1975-05-15","open":0.735211,"high":0.743662,"low":0.711538,"close":0.721448},{"date":"1975-05-16","open":0.72067,"high":0.741379,"low":0.715084,"close":0.730878},{"date":"1975-05-19","open":0.728045,"high":0.738506,"low":0.713483,"close":0.71831},{"date":"1975-05-20","open":0.71831,"high":0.738506,"low":0.715493,"close":0.729885},{"date":"1975-05-21","open":0.729885,"high":0.751479,"low":0.718391,"close":0.726744},{"date":"1975-05-22","open":0.730994,"high":0.762763,"low":0.730994,"close":0.757485},{"date":"1975-05-23","open":0.760479,"high":0.766467,"low":0.74269,"close":0.750733},{"date":"1975-05-27","open":0.747093,"high":0.755814,"low":0.728045,"close":0.736544},{"date":"1975-05-28","open":0.736544,"high":0.757143,"low":0.724234,"close":0.729805},{"date":"1975-05-29","open":0.729805,"high":0.74581,"low":0.711172,"close":0.729508},{"date":"1975-05-30","open":0.72973,"high":0.740541,"low":0.710526,"close":0.736559},{"date":"1975-06-02","open":0.736,"high":0.746667,"low":0.715026,"close":0.726562},{"date":"1975-06-03","open":0.723958,"high":0.731579,"low":0.700767,"close":0.712435},{"date":"1975-06-04","open":0.708763,"high":0.708763,"low":0.685279,"close":0.690537},{"date":"1975-06-05","open":0.690537,"high":0.712794,"low":0.677665,"close":0.699229},{"date":"1975-06-06","open":0.69898,"high":0.704082,"low":0.681592,"close":0.690955},{"date":"1975-06-09","open":0.690955,"high":0.697733,"low":0.666667,"close":0.677419},{"date":"1975-06-10","open":0.68593,"high":0.709512,"low":0.673367,"close":0.700508},{"date":"1975-06-11","open":0.703046,"high":0.71066,"low":0.69598,"close":0.702771},{"date":"1975-06-12","open":0.702771,"high":0.727506,"low":0.692308,"close":0.719794},{"date":"1975-06-13","open":0.719794,"high":0.744125,"low":0.714286,"close":0.727041},{"date":"1975-06-16","open":0.729592,"high":0.737245,"low":0.706173,"close":0.716418},{"date":"1975-06-17","open":0.716418,"high":0.723618,"low":0.686275,"close":0.705},{"date":"1975-06-18","open":0.70603,"high":0.713198,"low":0.693467,"close":0.703797},{"date":"1975-06-19","open":0.703797,"high":0.720812,"low":0.69,"close":0.711055},{"date":"1975-06-20","open":0.711055,"high":0.720403,"low":0.70398,"close":0.715365},{"date":"1975-06-23","open":0.715365,"high":0.72335,"low":0.7025,"close":0.7125},{"date":"1975-06-24","open":0.715,"high":0.737245,"low":0.711443,"close":0.715},{"date":"1975-06-25","open":0.715,"high":0.715,"low":0.701235,"close":0.703704},{"date":"1975-06-26","open":0.703704,"high":0.718905,"low":0.690073,"close":0.706897},{"date":"1975-06-27","open":0.706897,"high":0.72,"low":0.695864,"close":0.7175},{"date":"1975-06-30","open":0.7175,"high":0.733503,"low":0.708642,"close":0.72796},{"date":"1975-07-01","open":0.72796,"high":0.733503,"low":0.71608,"close":0.722922},{"date":"1975-07-02","open":0.722922,"high":0.749347,"low":0.717884,"close":0.739691},{"date":"1975-07-03","open":0.739691,"high":0.755906,"low":0.732648,"close":0.739691},{"date":"1975-07-07","open":0.737113,"high":0.762667,"low":0.721939,"close":0.754667},{"date":"1975-07-08","open":0.749333,"high":0.761518,"low":0.742706,"close":0.746667},{"date":"1975-07-09","open":0.742706,"high":0.748011,"low":0.726562,"close":0.734375},{"date":"1975-07-10","open":0.726804,"high":0.731959,"low":0.705,"close":0.713924},{"date":"1975-07-11","open":0.716456,"high":0.732143,"low":0.702233,"close":0.720403},{"date":"1975-07-14","open":0.720403,"high":0.725441,"low":0.704433,"close":0.712159},{"date":"1975-07-15","open":0.712159,"high":0.71464,"low":0.696822,"close":0.70098},{"date":"1975-07-16","open":0.70098,"high":0.708642,"low":0.681265,"close":0.689655},{"date":"1975-07-17","open":0.691358,"high":0.711392,"low":0.683951,"close":0.701005},{"date":"1975-07-18","open":0.701005,"high":0.711735,"low":0.6925,"close":0.695},{"date":"1975-07-21","open":0.695,"high":0.716113,"low":0.69,"close":0.710997},{"date":"1975-07-22","open":0.703325,"high":0.712435,"low":0.690355,"close":0.692893},{"date":"1975-07-23","open":0.692893,"high":0.69797,"low":0.6825,"close":0.69797},{"date":"1975-07-24","open":0.69797,"high":0.705882,"low":0.680905,"close":0.696429},{"date":"1975-07-25","open":0.696429,"high":0.700767,"low":0.685139,"close":0.696429},{"date":"1975-07-28","open":0.69821,"high":0.709845,"low":0.695652,"close":0.703608},{"date":"1975-07-29","open":0.703608,"high":0.726316,"low":0.696429,"close":0.718421},{"date":"1975-07-30","open":0.718421,"high":0.730667,"low":0.716535,"close":0.72679},{"date":"1975-07-31","open":0.721053,"high":0.723684,"low":0.704663,"close":0.713911},{"date":"1975-08-01","open":0.713911,"high":0.723684,"low":0.702073,"close":0.716146},{"date":"1975-08-04","open":0.713542,"high":0.721053,"low":0.699482,"close":0.705729},{"date":"1975-08-05","open":0.705729,"high":0.721053,"low":0.698454,"close":0.708333},{"date":"1975-08-06","open":0.705729,"high":0.713158,"low":0.697917,"close":0.708661},{"date":"1975-08-07","open":0.708661,"high":0.711286,"low":0.695876,"close":0.707572},{"date":"1975-08-08","open":0.707572,"high":0.716931,"low":0.70235,"close":0.706037},{"date":"1975-08-11","open":0.71164,"high":0.72118,"low":0.706349,"close":0.713528},{"date":"1975-08-12","open":0.706037,"high":0.71916,"low":0.690722,"close":0.710938},{"date":"1975-08-13","open":0.710938,"high":0.724868,"low":0.705729,"close":0.719577},{"date":"1975-08-14","open":0.719577,"high":0.721485,"low":0.707895,"close":0.713528},{"date":"1975-08-15","open":0.713528,"high":0.725806,"low":0.710875,"close":0.72},{"date":"1975-08-18","open":0.72,"high":0.728495,"low":0.71618,"close":0.72},{"date":"1975-08-19","open":0.72,"high":0.744505,"low":0.72,"close":0.744505},{"date":"1975-08-20","open":0.741758,"high":0.758427,"low":0.728022,"close":0.734072},{"date":"1975-08-21","open":0.738162,"high":0.758523,"low":0.735376,"close":0.75},{"date":"1975-08-22","open":0.75,"high":0.762857,"low":0.747191,"close":0.753541},{"date":"1975-08-25","open":0.753541,"high":0.762857,"low":0.747191,"close":0.747191},{"date":"1975-08-26","open":0.747191,"high":0.762857,"low":0.744382,"close":0.749296},{"date":"1975-08-27","open":0.749296,"high":0.755682,"low":0.741573,"close":0.743662},{"date":"1975-08-28","open":0.741573,"high":0.758427,"low":0.719346,"close":0.73297},{"date":"1975-08-29","open":0.735695,"high":0.745902,"low":0.723861,"close":0.728495},{"date":"1975-09-02","open":0.728495,"high":0.754821,"low":0.726542,"close":0.740437},{"date":"1975-09-03","open":0.740437,"high":0.744505,"low":0.723118,"close":0.735695},{"date":"1975-09-04","open":0.735695,"high":0.735695,"low":0.72043,"close":0.728997},{"date":"1975-09-05","open":0.728997,"high":0.73842,"low":0.727027,"close":0.728997},{"date":"1975-09-08","open":0.728997,"high":0.73842,"low":0.727027,"close":0.72973},{"date":"1975-09-09","open":0.72973,"high":0.743869,"low":0.71618,"close":0.735695},{"date":"1975-09-10","open":0.735695,"high":0.73842,"low":0.72043,"close":0.728495},{"date":"1975-09-11","open":0.728495,"high":0.734417,"low":0.723118,"close":0.72973},{"date":"1975-09-12","open":0.72973,"high":0.73842,"low":0.72118,"close":0.731707},{"date":"1975-09-15","open":0.728997,"high":0.739011,"low":0.726287,"close":0.736264},{"date":"1975-09-16","open":0.736264,"high":0.744505,"low":0.730245,"close":0.73224},{"date":"1975-09-17","open":0.73224,"high":0.737705,"low":0.72043,"close":0.728997},{"date":"1975-09-18","open":0.731707,"high":0.742547,"low":0.714286,"close":0.72679},{"date":"1975-09-19","open":0.73545,"high":0.743386,"low":0.723958,"close":0.729167},{"date":"1975-09-22","open":0.729167,"high":0.753351,"low":0.726562,"close":0.747989},{"date":"1975-09-23","open":0.747989,"high":0.768817,"low":0.738667,"close":0.762667},{"date":"1975-09-24","open":0.761273,"high":0.771883,"low":0.743523,"close":0.753281},{"date":"1975-09-25","open":0.753281,"high":0.759259,"low":0.73057,"close":0.742782},{"date":"1975-09-26","open":0.742782,"high":0.751323,"low":0.734375,"close":0.751323},{"date":"1975-09-29","open":0.748677,"high":0.758713,"low":0.726316,"close":0.738667},{"date":"1975-09-30","open":0.744624,"high":0.754768,"low":0.733871,"close":0.743869},{"date":"1975-10-01","open":0.743869,"high":0.755495,"low":0.732432,"close":0.73842},{"date":"1975-10-02","open":0.741144,"high":0.758242,"low":0.735135,"close":0.755495},{"date":"1975-10-03","open":0.755495,"high":0.777473,"low":0.745257,"close":0.768392},{"date":"1975-10-06","open":0.771117,"high":0.781421,"low":0.760753,"close":0.764865},{"date":"1975-10-07","open":0.764865,"high":0.776567,"low":0.758065,"close":0.77027},{"date":"1975-10-08","open":0.77027,"high":0.783198,"low":0.748677,"close":0.76455},{"date":"1975-10-09","open":0.760526,"high":0.765789,"low":0.748705,"close":0.760526},{"date":"1975-10-10","open":0.757895,"high":0.757895,"low":0.733161,"close":0.738342},{"date":"1975-10-13","open":0.738342,"high":0.754569,"low":0.72449,"close":0.737245},{"date":"1975-10-14","open":0.733503,"high":0.743655,"low":0.718905,"close":0.72796},{"date":"1975-10-15","open":0.72796,"high":0.736041,"low":0.723618,"close":0.736041},{"date":"1975-10-16","open":0.738579,"high":0.751918,"low":0.7275,"close":0.741117},{"date":"1975-10-17","open":0.738579,"high":0.744246,"low":0.721106,"close":0.729114},{"date":"1975-10-20","open":0.729114,"high":0.733503,"low":0.71608,"close":0.726131},{"date":"1975-10-21","open":0.728643,"high":0.738035,"low":0.719603,"close":0.725},{"date":"1975-10-22","open":0.725,"high":0.738579,"low":0.711443,"close":0.729114},{"date":"1975-10-23","open":0.729114,"high":0.741688,"low":0.724051,"close":0.737245},{"date":"1975-10-24","open":0.742268,"high":0.763926,"low":0.724227,"close":0.746032},{"date":"1975-10-27","open":0.746032,"high":0.752,"low":0.724409,"close":0.737401},{"date":"1975-10-28","open":0.742706,"high":0.757333,"low":0.725389,"close":0.73057},{"date":"1975-10-29","open":0.734375,"high":0.752,"low":0.729167,"close":0.749333},{"date":"1975-10-30","open":0.753351,"high":0.762162,"low":0.75067,"close":0.752688},{"date":"1975-10-31","open":0.752688,"high":0.764228,"low":0.747989,"close":0.747989},{"date":"1975-11-03","open":0.747989,"high":0.756757,"low":0.738667,"close":0.742627},{"date":"1975-11-04","open":0.742627,"high":0.758808,"low":0.736,"close":0.747312},{"date":"1975-11-05","open":0.744624,"high":0.760989,"low":0.731903,"close":0.75},{"date":"1975-11-06","open":0.75,"high":0.765363,"low":0.739011,"close":0.756233},{"date":"1975-11-07","open":0.756233,"high":0.772472,"low":0.741047,"close":0.758427},{"date":"1975-11-10","open":0.758427,"high":0.777143,"low":0.739612,"close":0.761236},{"date":"1975-11-11","open":0.764045,"high":0.769014,"low":0.753463,"close":0.769014},{"date":"1975-11-12","open":0.769014,"high":0.786932,"low":0.760446,"close":0.771588},{"date":"1975-11-13","open":0.771588,"high":0.78273,"low":0.754098,"close":0.760331},{"date":"1975-11-14","open":0.760331,"high":0.77809,"low":0.752747,"close":0.755495},{"date":"1975-11-17","open":0.755495,"high":0.764543,"low":0.748634,"close":0.758242},{"date":"1975-11-18","open":0.760989,"high":0.768595,"low":0.750678,"close":0.756831},{"date":"1975-11-19","open":0.756831,"high":0.771588,"low":0.745902,"close":0.759003},{"date":"1975-11-20","open":0.759003,"high":0.769663,"low":0.734973,"close":0.745152},{"date":"1975-11-21","open":0.742382,"high":0.75493,"low":0.724518,"close":0.731302},{"date":"1975-11-24","open":0.735376,"high":0.746479,"low":0.729805,"close":0.744382},{"date":"1975-11-25","open":0.747191,"high":0.760563,"low":0.736842,"close":0.749304},{"date":"1975-11-26","open":0.749304,"high":0.75419,"low":0.736264,"close":0.743802},{"date":"1975-11-28","open":0.743802,"high":0.761236,"low":0.738292,"close":0.749304},{"date":"1975-12-01","open":0.749304,"high":0.758427,"low":0.735537,"close":0.743733},{"date":"1975-12-02","open":0.743733,"high":0.752113,"low":0.740947,"close":0.747191},{"date":"1975-12-03","open":0.75,"high":0.77193,"low":0.741477,"close":0.758721},{"date":"1975-12-04","open":0.758721,"high":0.790419,"low":0.753623,"close":0.775811},{"date":"1975-12-05","open":0.775811,"high":0.797583,"low":0.768328,"close":0.786787},{"date":"1975-12-08","open":0.786787,"high":0.804878,"low":0.772189,"close":0.785714},{"date":"1975-12-09","open":0.785714,"high":0.803625,"low":0.779762,"close":0.791667},{"date":"1975-12-10","open":0.791667,"high":0.803571,"low":0.774854,"close":0.789474},{"date":"1975-12-11","open":0.789474,"high":0.79941,"low":0.783626,"close":0.788856},{"date":"1975-12-12","open":0.788856,"high":0.808383,"low":0.783626,"close":0.789474},{"date":"1975-12-15","open":0.789474,"high":0.79941,"low":0.781977,"close":0.79646},{"date":"1975-12-16","open":0.79941,"high":0.810651,"low":0.792398,"close":0.80826},{"date":"1975-12-17","open":0.80826,"high":0.816568,"low":0.795322,"close":0.80531},{"date":"1975-12-18","open":0.80531,"high":0.818452,"low":0.795322,"close":0.806452},{"date":"1975-12-19","open":0.806452,"high":0.818452,"low":0.798246,"close":0.815476},{"date":"1975-12-22","open":0.815476,"high":0.815476,"low":0.792398,"close":0.794721},{"date":"1975-12-23","open":0.794721,"high":0.80236,"low":0.782609,"close":0.787791},{"date":"1975-12-24","open":0.790698,"high":0.799419,"low":0.770538,"close":0.78125},{"date":"1975-12-26","open":0.78125,"high":0.795977,"low":0.763231,"close":0.773743},{"date":"1975-12-29","open":0.773743,"high":0.77933,"low":0.758242,"close":0.766484},{"date":"1975-12-30","open":0.766484,"high":0.77135,"low":0.757493,"close":0.759563},{"date":"1975-12-31","open":0.759563,"high":0.763736,"low":0.750678,"close":0.754768},{"date":"1976-01-02","open":0.757493,"high":0.774725,"low":0.751351,"close":0.761518},{"date":"1976-01-05","open":0.764228,"high":0.777778,"low":0.736292,"close":0.753281},{"date":"1976-01-06","open":0.753281,"high":0.757895,"low":0.735219,"close":0.739691},{"date":"1976-01-07","open":0.739691,"high":0.757813,"low":0.727041,"close":0.743523},{"date":"1976-01-08","open":0.743523,"high":0.754569,"low":0.717884,"close":0.734694},{"date":"1976-01-09","open":0.734694,"high":0.744845,"low":0.725888,"close":0.742268},{"date":"1976-01-12","open":0.742268,"high":0.751958,"low":0.737113,"close":0.75},{"date":"1976-01-13","open":0.75,"high":0.776,"low":0.738342,"close":0.76},{"date":"1976-01-14","open":0.76,"high":0.766129,"low":0.729381,"close":0.742188},{"date":"1976-01-15","open":0.742188,"high":0.762667,"low":0.733161,"close":0.757333},{"date":"1976-01-16","open":0.757333,"high":0.763441,"low":0.746032,"close":0.758713},{"date":"1976-01-19","open":0.758713,"high":0.774799,"low":0.733161,"close":0.748705},{"date":"1976-01-20","open":0.748705,"high":0.766578,"low":0.738342,"close":0.751958},{"date":"1976-01-21","open":0.751958,"high":0.772118,"low":0.744792,"close":0.749347},{"date":"1976-01-22","open":0.755263,"high":0.765333,"low":0.747368,"close":0.751323},{"date":"1976-01-23","open":0.753968,"high":0.768,"low":0.748031,"close":0.762667},{"date":"1976-01-26","open":0.758621,"high":0.766578,"low":0.744125,"close":0.75},{"date":"1976-01-27","open":0.75,"high":0.776,"low":0.732648,"close":0.742268},{"date":"1976-01-28","open":0.742268,"high":0.754569,"low":0.731458,"close":0.75},{"date":"1976-01-29","open":0.746114,"high":0.748705,"low":0.724051,"close":0.726582},{"date":"1976-01-30","open":0.726582,"high":0.730964,"low":0.706468,"close":0.720812},{"date":"1976-02-02","open":0.720812,"high":0.739691,"low":0.712846,"close":0.72335},{"date":"1976-02-03","open":0.725888,"high":0.736573,"low":0.718593,"close":0.723618},{"date":"1976-02-04","open":0.72,"high":0.72,"low":0.682692,"close":0.689904},{"date":"1976-02-05","open":0.689904,"high":0.702179,"low":0.672941,"close":0.677725},{"date":"1976-02-06","open":0.704433,"high":0.729592,"low":0.697044,"close":0.721519},{"date":"1976-02-09","open":0.718987,"high":0.730077,"low":0.6975,"close":0.70529},{"date":"1976-02-10","open":0.70529,"high":0.713198,"low":0.690955,"close":0.697733},{"date":"1976-02-11","open":0.697733,"high":0.716113,"low":0.654028,"close":0.703046},{"date":"1976-02-12","open":0.703046,"high":0.714653,"low":0.696203,"close":0.703325},{"date":"1976-02-13","open":0.703325,"high":0.70844,"low":0.687657,"close":0.69797},{"date":"1976-02-17","open":0.687817,"high":0.705729,"low":0.670854,"close":0.694301},{"date":"1976-02-18","open":0.694301,"high":0.71916,"low":0.688946,"close":0.704663},{"date":"1976-02-19","open":0.712435,"high":0.729659,"low":0.706941,"close":0.713918},{"date":"1976-02-20","open":0.713918,"high":0.72846,"low":0.706941,"close":0.720207},{"date":"1976-02-23","open":0.720207,"high":0.745358,"low":0.71134,"close":0.73107},{"date":"1976-02-24","open":0.73107,"high":0.742105,"low":0.716495,"close":0.726562},{"date":"1976-02-25","open":0.726562,"high":0.740053,"low":0.712435,"close":0.737401},{"date":"1976-02-26","open":0.737401,"high":0.747989,"low":0.713542,"close":0.730667},{"date":"1976-02-27","open":0.730667,"high":0.751366,"low":0.721485,"close":0.725333},{"date":"1976-03-01","open":0.728,"high":0.750678,"low":0.724138,"close":0.733333},{"date":"1976-03-02","open":0.733333,"high":0.738667,"low":0.716146,"close":0.723238},{"date":"1976-03-03","open":0.727034,"high":0.75,"low":0.724409,"close":0.742627},{"date":"1976-03-04","open":0.742627,"high":0.756098,"low":0.733333,"close":0.737265},{"date":"1976-03-05","open":0.737265,"high":0.747312,"low":0.718833,"close":0.728},{"date":"1976-03-08","open":0.728,"high":0.739247,"low":0.712794,"close":0.737265},{"date":"1976-03-09","open":0.737265,"high":0.742627,"low":0.719577,"close":0.728},{"date":"1976-03-10","open":0.728,"high":0.733333,"low":0.706037,"close":0.727513},{"date":"1976-03-11","open":0.727513,"high":0.738095,"low":0.713542,"close":0.732283},{"date":"1976-03-12","open":0.732283,"high":0.744,"low":0.716146,"close":0.727513},{"date":"1976-03-15","open":0.727513,"high":0.737265,"low":0.713911,"close":0.724138},{"date":"1976-03-16","open":0.722222,"high":0.732804,"low":0.710938,"close":0.727034},{"date":"1976-03-17","open":0.727034,"high":0.734211,"low":0.712435,"close":0.723238},{"date":"1976-03-18","open":0.723238,"high":0.738095,"low":0.71875,"close":0.723238},{"date":"1976-03-19","open":0.723238,"high":0.740053,"low":0.717617,"close":0.723958},{"date":"1976-03-22","open":0.726562,"high":0.733681,"low":0.719072,"close":0.725389},{"date":"1976-03-23","open":0.721649,"high":0.739691,"low":0.691358,"close":0.706173},{"date":"1976-03-24","open":0.7046,"high":0.711864,"low":0.684706,"close":0.697619},{"date":"1976-03-25","open":0.697619,"high":0.71223,"low":0.684579,"close":0.696682},{"date":"1976-03-26","open":0.696682,"high":0.701422,"low":0.674419,"close":0.679907},{"date":"1976-03-29","open":0.679907,"high":0.684706,"low":0.672093,"close":0.679157},{"date":"1976-03-30","open":0.679157,"high":0.697842,"low":0.669789,"close":0.682464},{"date":"1976-03-31","open":0.682464,"high":0.699284,"low":0.677647,"close":0.689412},{"date":"1976-04-01","open":0.689412,"high":0.729064,"low":0.681499,"close":0.709443},{"date":"1976-04-02","open":0.709443,"high":0.721675,"low":0.702179,"close":0.718137},{"date":"1976-04-05","open":0.711864,"high":0.72155,"low":0.7,"close":0.71223},{"date":"1976-04-06","open":0.707143,"high":0.709524,"low":0.687059,"close":0.694313},{"date":"1976-04-07","open":0.692671,"high":0.695035,"low":0.662818,"close":0.677647},{"date":"1976-04-08","open":0.677647,"high":0.695652,"low":0.656542,"close":0.682692},{"date":"1976-04-09","open":0.682692,"high":0.692494,"low":0.670644,"close":0.673861},{"date":"1976-04-12","open":0.673861,"high":0.683575,"low":0.658824,"close":0.661176},{"date":"1976-04-13","open":0.661176,"high":0.680095,"low":0.656542,"close":0.668224},{"date":"1976-04-14","open":0.670561,"high":0.697619,"low":0.667442,"close":0.682464},{"date":"1976-04-15","open":0.682464,"high":0.695444,"low":0.667447,"close":0.676815},{"date":"1976-04-19","open":0.676815,"high":0.686183,"low":0.670534,"close":0.67907},{"date":"1976-04-20","open":0.683721,"high":0.693023,"low":0.665158,"close":0.675737},{"date":"1976-04-21","open":0.675737,"high":0.690367,"low":0.662946,"close":0.675676},{"date":"1976-04-22","open":0.675676,"high":0.678733,"low":0.658482,"close":0.665169},{"date":"1976-04-23","open":0.665169,"high":0.669683,"low":0.651786,"close":0.65618},{"date":"1976-04-26","open":0.65618,"high":0.65991,"low":0.644444,"close":0.646667},{"date":"1976-04-27","open":0.648889,"high":0.660714,"low":0.640351,"close":0.650442},{"date":"1976-04-28","open":0.650442,"high":0.67191,"low":0.635575,"close":0.653509},{"date":"1976-04-29","open":0.653509,"high":0.659341,"low":0.644252,"close":0.654945},{"date":"1976-04-30","open":0.654945,"high":0.664444,"low":0.640523,"close":0.651214},{"date":"1976-05-03","open":0.649007,"high":0.662162,"low":0.638158,"close":0.648889},{"date":"1976-05-04","open":0.648889,"high":0.664444,"low":0.637555,"close":0.653509},{"date":"1976-05-05","open":0.653509,"high":0.661538,"low":0.649237,"close":0.655773},{"date":"1976-05-06","open":0.655773,"high":0.67033,"low":0.645788,"close":0.657267},{"date":"1976-05-07","open":0.657267,"high":0.675381,"low":0.652268,"close":0.669546},{"date":"1976-05-10","open":0.669546,"high":0.679825,"low":0.659483,"close":0.665944},{"date":"1976-05-11","open":0.665944,"high":0.677632,"low":0.656587,"close":0.664488},{"date":"1976-05-12","open":0.664488,"high":0.683628,"low":0.662309,"close":0.679121},{"date":"1976-05-13","open":0.679121,"high":0.683628,"low":0.668122,"close":0.676991},{"date":"1976-05-14","open":0.676991,"high":0.68,"low":0.668874,"close":0.671082},{"date":"1976-05-17","open":0.671082,"high":0.682327,"low":0.666667,"close":0.673289},{"date":"1976-05-18","open":0.675497,"high":0.686667,"low":0.672527,"close":0.682119},{"date":"1976-05-19","open":0.679121,"high":0.685714,"low":0.668113,"close":0.675381},{"date":"1976-05-20","open":0.67756,"high":0.69214,"low":0.670259,"close":0.684665},{"date":"1976-05-21","open":0.684665,"high":0.698901,"low":0.678186,"close":0.687773},{"date":"1976-05-24","open":0.68559,"high":0.707207,"low":0.674672,"close":0.698198},{"date":"1976-05-25","open":0.698198,"high":0.70362,"low":0.666667,"close":0.696629},{"date":"1976-05-26","open":0.696629,"high":0.704955,"low":0.689732,"close":0.698661},{"date":"1976-05-27","open":0.698661,"high":0.704955,"low":0.679039,"close":0.681223},{"date":"1976-05-28","open":0.681223,"high":0.689956,"low":0.663113,"close":0.678879},{"date":"1976-06-01","open":0.678879,"high":0.69281,"low":0.672377,"close":0.681034},{"date":"1976-06-02","open":0.681034,"high":0.694143,"low":0.675966,"close":0.691145},{"date":"1976-06-03","open":0.691145,"high":0.700651,"low":0.689655,"close":0.694143},{"date":"1976-06-04","open":0.694143,"high":0.703947,"low":0.682505,"close":0.695175},{"date":"1976-06-07","open":0.695175,"high":0.704444,"low":0.688596,"close":0.695364},{"date":"1976-06-08","open":0.695364,"high":0.701327,"low":0.68559,"close":0.688596},{"date":"1976-06-09","open":0.688596,"high":0.692982,"low":0.684096,"close":0.684096},{"date":"1976-06-10","open":0.686275,"high":0.697168,"low":0.678879,"close":0.689655},{"date":"1976-06-11","open":0.689655,"high":0.704104,"low":0.685225,"close":0.704104},{"date":"1976-06-14","open":0.699571,"high":0.703863,"low":0.689218,"close":0.697228},{"date":"1976-06-15","open":0.697228,"high":0.701717,"low":0.671579,"close":0.693133},{"date":"1976-06-16","open":0.693133,"high":0.693133,"low":0.682979,"close":0.689507},{"date":"1976-06-17","open":0.689507,"high":0.706009,"low":0.685106,"close":0.695096},{"date":"1976-06-18","open":0.695096,"high":0.709052,"low":0.689218,"close":0.695096},{"date":"1976-06-21","open":0.695096,"high":0.702355,"low":0.691489,"close":0.695096},{"date":"1976-06-22","open":0.695096,"high":0.706263,"low":0.690832,"close":0.695279},{"date":"1976-06-23","open":0.698276,"high":0.705882,"low":0.69181,"close":0.70282},{"date":"1976-06-24","open":0.70282,"high":0.704989,"low":0.691649,"close":0.695279},{"date":"1976-06-25","open":0.695279,"high":0.701944,"low":0.688699,"close":0.69379},{"date":"1976-06-28","open":0.690832,"high":0.703625,"low":0.684322,"close":0.686441},{"date":"1976-06-29","open":0.686441,"high":0.695096,"low":0.68,"close":0.682105},{"date":"1976-06-30","open":0.684211,"high":0.692797,"low":0.681342,"close":0.688421},{"date":"1976-07-01","open":0.688421,"high":0.697034,"low":0.683438,"close":0.691332},{"date":"1976-07-02","open":0.691332,"high":0.697872,"low":0.683438,"close":0.691332},{"date":"1976-07-06","open":0.691332,"high":0.69556,"low":0.6841,"close":0.691332},{"date":"1976-07-07","open":0.691332,"high":0.694915,"low":0.683438,"close":0.691332},{"date":"1976-07-08","open":0.691332,"high":0.697034,"low":0.673554,"close":0.677019},{"date":"1976-07-09","open":0.677019,"high":0.686192,"low":0.661914,"close":0.674948},{"date":"1976-07-12","open":0.679167,"high":0.69936,"low":0.675,"close":0.691332},{"date":"1976-07-13","open":0.690526,"high":0.696842,"low":0.683333,"close":0.691824},{"date":"1976-07-14","open":0.691824,"high":0.691824,"low":0.679834,"close":0.6841},{"date":"1976-07-15","open":0.6841,"high":0.692797,"low":0.677083,"close":0.687104},{"date":"1976-07-16","open":0.687104,"high":0.697872,"low":0.68,"close":0.697872},{"date":"1976-07-19","open":0.697872,"high":0.702128,"low":0.683438,"close":0.693446},{"date":"1976-07-20","open":0.693446,"high":0.697872,"low":0.686316,"close":0.694915},{"date":"1976-07-21","open":0.694915,"high":0.705757,"low":0.691332,"close":0.69556},{"date":"1976-07-22","open":0.69556,"high":0.719222,"low":0.692632,"close":0.705508},{"date":"1976-07-23","open":0.707627,"high":0.717021,"low":0.70021,"close":0.709474},{"date":"1976-07-26","open":0.715789,"high":0.720339,"low":0.69392,"close":0.703158},{"date":"1976-07-27","open":0.703158,"high":0.712154,"low":0.682008,"close":0.703625},{"date":"1976-07-28","open":0.703625,"high":0.706638,"low":0.687104,"close":0.7},{"date":"1976-07-29","open":0.7,"high":0.708155,"low":0.688559,"close":0.695745},{"date":"1976-07-30","open":0.695745,"high":0.708511,"low":0.686316,"close":0.701903},{"date":"1976-08-02","open":0.701903,"high":0.710638,"low":0.694737,"close":0.704017},{"date":"1976-08-03","open":0.704017,"high":0.713983,"low":0.694737,"close":0.707368},{"date":"1976-08-04","open":0.707368,"high":0.726695,"low":0.702929,"close":0.72},{"date":"1976-08-05","open":0.72,"high":0.728814,"low":0.710692,"close":0.722458},{"date":"1976-08-06","open":0.722458,"high":0.722458,"low":0.698745,"close":0.709205},{"date":"1976-08-09","open":0.705263,"high":0.712766,"low":0.698947,"close":0.706131},{"date":"1976-08-10","open":0.706131,"high":0.709746,"low":0.698947,"close":0.707627},{"date":"1976-08-11","open":0.707627,"high":0.717021,"low":0.692632,"close":0.702128},{"date":"1976-08-12","open":0.702128,"high":0.710638,"low":0.69556,"close":0.701903},{"date":"1976-08-13","open":0.701903,"high":0.706383,"low":0.683438,"close":0.691824},{"date":"1976-08-16","open":0.691824,"high":0.697674,"low":0.682008,"close":0.687631},{"date":"1976-08-17","open":0.687631,"high":0.701903,"low":0.68125,"close":0.691824},{"date":"1976-08-18","open":0.691824,"high":0.698947,"low":0.686071,"close":0.69392},{"date":"1976-08-19","open":0.69392,"high":0.701271,"low":0.687631,"close":0.694915},{"date":"1976-08-20","open":0.694915,"high":0.704497,"low":0.680761,"close":0.686567},{"date":"1976-08-23","open":0.686695,"high":0.691145,"low":0.678112,"close":0.686695},{"date":"1976-08-24","open":0.686695,"high":0.701525,"low":0.668076,"close":0.688453},{"date":"1976-08-25","open":0.688453,"high":0.707692,"low":0.676026,"close":0.698482},{"date":"1976-08-26","open":0.698482,"high":0.714912,"low":0.693305,"close":0.700873},{"date":"1976-08-27","open":0.700873,"high":0.70989,"low":0.69281,"close":0.700873},{"date":"1976-08-30","open":0.703057,"high":0.713974,"low":0.693966,"close":0.706263},{"date":"1976-08-31","open":0.704741,"high":0.713362,"low":0.692797,"close":0.703625},{"date":"1976-09-01","open":0.703625,"high":0.716738,"low":0.692797,"close":0.699153},{"date":"1976-09-02","open":0.699153,"high":0.710638,"low":0.691332,"close":0.701271},{"date":"1976-09-03","open":0.701271,"high":0.713062,"low":0.699153,"close":0.707889},{"date":"1976-09-07","open":0.707889,"high":0.717345,"low":0.701271,"close":0.707627},{"date":"1976-09-08","open":0.707627,"high":0.722814,"low":0.70021,"close":0.714588},{"date":"1976-09-09","open":0.712474,"high":0.71855,"low":0.69392,"close":0.710638},{"date":"1976-09-10","open":0.710638,"high":0.721983,"low":0.702128,"close":0.712154},{"date":"1976-09-13","open":0.712154,"high":0.734914,"low":0.706131,"close":0.713983},{"date":"1976-09-14","open":0.713983,"high":0.727079,"low":0.707627,"close":0.716102},{"date":"1976-09-15","open":0.716102,"high":0.727079,"low":0.708245,"close":0.722458},{"date":"1976-09-16","open":0.722458,"high":0.733051,"low":0.707113,"close":0.707113},{"date":"1976-09-17","open":0.721757,"high":0.751073,"low":0.71875,"close":0.739407},{"date":"1976-09-20","open":0.739407,"high":0.745763,"low":0.727463,"close":0.735729},{"date":"1976-09-21","open":0.735729,"high":0.752119,"low":0.719008,"close":0.733471},{"date":"1976-09-22","open":0.733471,"high":0.738046,"low":0.715746,"close":0.725207},{"date":"1976-09-23","open":0.725207,"high":0.731405,"low":0.713701,"close":0.719262},{"date":"1976-09-24","open":0.719262,"high":0.73125,"low":0.711066,"close":0.719008},{"date":"1976-09-27","open":0.719008,"high":0.728778,"low":0.713115,"close":0.717213},{"date":"1976-09-28","open":0.720165,"high":0.738494,"low":0.709877,"close":0.714286},{"date":"1976-09-29","open":0.714286,"high":0.748401,"low":0.70122,"close":0.739407},{"date":"1976-09-30","open":0.739407,"high":0.75431,"low":0.735169,"close":0.739872},{"date":"1976-10-01","open":0.739872,"high":0.760349,"low":0.727079,"close":0.738197},{"date":"1976-10-04","open":0.738197,"high":0.752711,"low":0.725532,"close":0.740343},{"date":"1976-10-05","open":0.740343,"high":0.753813,"low":0.730193,"close":0.742981},{"date":"1976-10-06","open":0.749455,"high":0.764444,"low":0.736383,"close":0.742919},{"date":"1976-10-07","open":0.742919,"high":0.764444,"low":0.733189,"close":0.754386},{"date":"1976-10-08","open":0.754386,"high":0.759382,"low":0.734205,"close":0.737991},{"date":"1976-10-11","open":0.741228,"high":0.756152,"low":0.72807,"close":0.736726},{"date":"1976-10-12","open":0.736726,"high":0.752252,"low":0.726269,"close":0.736607},{"date":"1976-10-13","open":0.736607,"high":0.759551,"low":0.724062,"close":0.748889},{"date":"1976-10-14","open":0.752232,"high":0.76644,"low":0.736607,"close":0.752252},{"date":"1976-10-15","open":0.755656,"high":0.768349,"low":0.746606,"close":0.755708},{"date":"1976-10-18","open":0.757991,"high":0.776498,"low":0.747748,"close":0.755656},{"date":"1976-10-19","open":0.755656,"high":0.770642,"low":0.74382,"close":0.752252},{"date":"1976-10-20","open":0.752252,"high":0.760181,"low":0.740492,"close":0.752252},{"date":"1976-10-21","open":0.752252,"high":0.754505,"low":0.732143,"close":0.737079},{"date":"1976-10-22","open":0.737079,"high":0.752834,"low":0.709172,"close":0.725225},{"date":"1976-10-25","open":0.725225,"high":0.728507,"low":0.702222,"close":0.714286},{"date":"1976-10-26","open":0.714286,"high":0.729911,"low":0.703297,"close":0.716814},{"date":"1976-10-27","open":0.716814,"high":0.726667,"low":0.710526,"close":0.716484},{"date":"1976-10-28","open":0.716484,"high":0.726269,"low":0.71179,"close":0.717105},{"date":"1976-10-29","open":0.717105,"high":0.725275,"low":0.704989,"close":0.711497},{"date":"1976-11-01","open":0.711497,"high":0.72807,"low":0.697228,"close":0.715517},{"date":"1976-11-03","open":0.723684,"high":0.738255,"low":0.703947,"close":0.719027},{"date":"1976-11-04","open":0.725446,"high":0.740991,"low":0.71875,"close":0.727069},{"date":"1976-11-05","open":0.732426,"high":0.770883,"low":0.702948,"close":0.731765},{"date":"1976-11-08","open":0.729412,"high":0.739857,"low":0.715294,"close":0.717647},{"date":"1976-11-09","open":0.717647,"high":0.727488,"low":0.693023,"close":0.70726},{"date":"1976-11-10","open":0.70726,"high":0.72619,"low":0.686047,"close":0.709524},{"date":"1976-11-11","open":0.709524,"high":0.731415,"low":0.701176,"close":0.717647},{"date":"1976-11-12","open":0.72104,"high":0.727924,"low":0.704492,"close":0.718009},{"date":"1976-11-15","open":0.718009,"high":0.736211,"low":0.708235,"close":0.725768},{"date":"1976-11-16","open":0.728132,"high":0.75,"low":0.721311,"close":0.728337},{"date":"1976-11-17","open":0.728337,"high":0.743529,"low":0.698876,"close":0.725173},{"date":"1976-11-18","open":0.725173,"high":0.735499,"low":0.703371,"close":0.711712},{"date":"1976-11-19","open":0.711712,"high":0.723356,"low":0.695556,"close":0.707207},{"date":"1976-11-22","open":0.707207,"high":0.717195,"low":0.698661,"close":0.71236},{"date":"1976-11-23","open":0.71236,"high":0.754762,"low":0.700224,"close":0.704955},{"date":"1976-11-24","open":0.704955,"high":0.726244,"low":0.698661,"close":0.714286},{"date":"1976-11-26","open":0.714286,"high":0.725446,"low":0.703297,"close":0.70989},{"date":"1976-11-29","open":0.70989,"high":0.717778,"low":0.694323,"close":0.705752},{"date":"1976-11-30","open":0.705752,"high":0.718121,"low":0.694505,"close":0.706402},{"date":"1976-12-01","open":0.706402,"high":0.726667,"low":0.694323,"close":0.70524},{"date":"1976-12-02","open":0.70524,"high":0.717105,"low":0.680942,"close":0.689805},{"date":"1976-12-03","open":0.689805,"high":0.699346,"low":0.67666,"close":0.685225},{"date":"1976-12-06","open":0.685225,"high":0.698276,"low":0.673684,"close":0.677966},{"date":"1976-12-07","open":0.676533,"high":0.678647,"low":0.661123,"close":0.669456},{"date":"1976-12-08","open":0.669456,"high":0.682875,"low":0.667364,"close":0.67364},{"date":"1976-12-09","open":0.675732,"high":0.682008,"low":0.667355,"close":0.679916},{"date":"1976-12-10","open":0.679916,"high":0.691824,"low":0.672878,"close":0.683992},{"date":"1976-12-13","open":0.683992,"high":0.698947,"low":0.681913,"close":0.686071},{"date":"1976-12-14","open":0.686071,"high":0.699789,"low":0.681913,"close":0.6875},{"date":"1976-12-15","open":0.6875,"high":0.69392,"low":0.677019,"close":0.679834},{"date":"1976-12-16","open":0.679834,"high":0.691824,"low":0.668724,"close":0.677686},{"date":"1976-12-17","open":0.677686,"high":0.681818,"low":0.665988,"close":0.674897},{"date":"1976-12-20","open":0.674897,"high":0.681159,"low":0.658487,"close":0.661885},{"date":"1976-12-21","open":0.661885,"high":0.671488,"low":0.654397,"close":0.663934},{"date":"1976-12-22","open":0.662577,"high":0.666667,"low":0.647887,"close":0.649899},{"date":"1976-12-23","open":0.652525,"high":0.668712,"low":0.650505,"close":0.653846},{"date":"1976-12-27","open":0.653846,"high":0.670732,"low":0.648594,"close":0.663984},{"date":"1976-12-28","open":0.663984,"high":0.674044,"low":0.656064,"close":0.665339},{"date":"1976-12-29","open":0.665339,"high":0.674044,"low":0.656064,"close":0.659363},{"date":"1976-12-30","open":0.659363,"high":0.672691,"low":0.650295,"close":0.656189},{"date":"1976-12-31","open":0.656189,"high":0.672,"low":0.647173,"close":0.653021},{"date":"1977-01-03","open":0.653021,"high":0.669307,"low":0.649805,"close":0.659449},{"date":"1977-01-04","open":0.659449,"high":0.676,"low":0.644401,"close":0.66},{"date":"1977-01-05","open":0.66,"high":0.684959,"low":0.653386,"close":0.664646},{"date":"1977-01-06","open":0.664646,"high":0.682186,"low":0.658635,"close":0.663984},{"date":"1977-01-07","open":0.663984,"high":0.67004,"low":0.651394,"close":0.657371},{"date":"1977-01-10","open":0.656064,"high":0.666004,"low":0.652174,"close":0.659406},{"date":"1977-01-11","open":0.659406,"high":0.674044,"low":0.652174,"close":0.662},{"date":"1977-01-12","open":0.664659,"high":0.678279,"low":0.656627,"close":0.670061},{"date":"1977-01-13","open":0.670061,"high":0.674134,"low":0.655378,"close":0.663984},{"date":"1977-01-14","open":0.662651,"high":0.662651,"low":0.645545,"close":0.651485},{"date":"1977-01-17","open":0.649505,"high":0.652087,"low":0.642292,"close":0.644269},{"date":"1977-01-18","open":0.644269,"high":0.647525,"low":0.636008,"close":0.640472},{"date":"1977-01-19","open":0.640472,"high":0.644401,"low":0.624758,"close":0.633721},{"date":"1977-01-20","open":0.633721,"high":0.654076,"low":0.622351,"close":0.644269},{"date":"1977-01-21","open":0.644269,"high":0.654,"low":0.630648,"close":0.63834},{"date":"1977-01-24","open":0.63834,"high":0.647525,"low":0.619231,"close":0.633721},{"date":"1977-01-25","open":0.634429,"high":0.646035,"low":0.624762,"close":0.634799},{"date":"1977-01-26","open":0.634799,"high":0.642308,"low":0.628083,"close":0.632381},{"date":"1977-01-27","open":0.632381,"high":0.643678,"low":0.626186,"close":0.629981},{"date":"1977-01-28","open":0.629981,"high":0.63619,"low":0.603291,"close":0.632576},{"date":"1977-01-31","open":0.632576,"high":0.640535,"low":0.621723,"close":0.625468},{"date":"1977-02-01","open":0.625468,"high":0.645833,"low":0.623134,"close":0.634831},{"date":"1977-02-02","open":0.638577,"high":0.646067,"low":0.630314,"close":0.635688},{"date":"1977-02-03","open":0.635688,"high":0.641791,"low":0.624769,"close":0.624769},{"date":"1977-02-04","open":0.625,"high":0.632075,"low":0.617537,"close":0.623352},{"date":"1977-02-07","open":0.625235,"high":0.638258,"low":0.625235,"close":0.629002},{"date":"1977-02-08","open":0.629002,"high":0.64,"low":0.61985,"close":0.630682},{"date":"1977-02-09","open":0.626894,"high":0.645224,"low":0.615094,"close":0.633721},{"date":"1977-02-10","open":0.633721,"high":0.654,"low":0.625969,"close":0.636542},{"date":"1977-02-11","open":0.637795,"high":0.658586,"low":0.63189,"close":0.652525},{"date":"1977-02-14","open":0.652525,"high":0.670757,"low":0.649899,"close":0.664634},{"date":"1977-02-15","open":0.661943,"high":0.661943,"low":0.65261,"close":0.657948},{"date":"1977-02-16","open":0.657948,"high":0.664646,"low":0.643564,"close":0.646123},{"date":"1977-02-17","open":0.646123,"high":0.652,"low":0.636183,"close":0.638171},{"date":"1977-02-18","open":0.638171,"high":0.648594,"low":0.622266,"close":0.623506},{"date":"1977-02-22","open":0.626,"high":0.638384,"low":0.626,"close":0.63},{"date":"1977-02-23","open":0.63,"high":0.637827,"low":0.62749,"close":0.632},{"date":"1977-02-24","open":0.632,"high":0.6417,"low":0.628,"close":0.634538},{"date":"1977-02-25","open":0.634538,"high":0.642424,"low":0.625498,"close":0.632},{"date":"1977-02-28","open":0.632,"high":0.638554,"low":0.62749,"close":0.633466},{"date":"1977-03-01","open":0.633466,"high":0.65,"low":0.624016,"close":0.643564},{"date":"1977-03-02","open":0.643564,"high":0.651394,"low":0.63834,"close":0.648111},{"date":"1977-03-03","open":0.648111,"high":0.650099,"low":0.631579,"close":0.637965},{"date":"1977-03-04","open":0.637965,"high":0.642436,"low":0.628405,"close":0.639922},{"date":"1977-03-07","open":0.639922,"high":0.646245,"low":0.633528,"close":0.640472},{"date":"1977-03-08","open":0.640472,"high":0.652087,"low":0.626223,"close":0.643564},{"date":"1977-03-09","open":0.641584,"high":0.645418,"low":0.630137,"close":0.632094},{"date":"1977-03-10","open":0.632094,"high":0.646245,"low":0.624514,"close":0.637427},{"date":"1977-03-11","open":0.637427,"high":0.647638,"low":0.634241,"close":0.639922},{"date":"1977-03-14","open":0.639922,"high":0.645669,"low":0.626204,"close":0.631985},{"date":"1977-03-15","open":0.631985,"high":0.642166,"low":0.625239,"close":0.626437},{"date":"1977-03-16","open":0.626437,"high":0.631985,"low":0.619503,"close":0.621415},{"date":"1977-03-17","open":0.621415,"high":0.629845,"low":0.613767,"close":0.621154},{"date":"1977-03-18","open":0.621154,"high":0.625969,"low":0.613027,"close":0.615385},{"date":"1977-03-21","open":0.615385,"high":0.641434,"low":0.611111,"close":0.632411},{"date":"1977-03-22","open":0.632411,"high":0.643863,"low":0.616142,"close":0.64},{"date":"1977-03-23","open":0.632,"high":0.654244,"low":0.62,"close":0.642562},{"date":"1977-03-24","open":0.642562,"high":0.654167,"low":0.637295,"close":0.644033},{"date":"1977-03-25","open":0.644033,"high":0.650826,"low":0.636179,"close":0.637475},{"date":"1977-03-28","open":0.637475,"high":0.650206,"low":0.634146,"close":0.641548},{"date":"1977-03-29","open":0.643585,"high":0.651731,"low":0.635815,"close":0.647773},{"date":"1977-03-30","open":0.647773,"high":0.655738,"low":0.637652,"close":0.646217},{"date":"1977-03-31","open":0.646217,"high":0.656379,"low":0.636179,"close":0.648262},{"date":"1977-04-01","open":0.645621,"high":0.649695,"low":0.636546,"close":0.640562},{"date":"1977-04-04","open":0.640562,"high":0.648374,"low":0.634538,"close":0.639676},{"date":"1977-04-05","open":0.639676,"high":0.648262,"low":0.634343,"close":0.642276},{"date":"1977-04-06","open":0.642276,"high":0.648262,"low":0.637652,"close":0.640244},{"date":"1977-04-07","open":0.640244,"high":0.644309,"low":0.629779,"close":0.640404},{"date":"1977-04-11","open":0.640404,"high":0.648485,"low":0.634538,"close":0.645875},{"date":"1977-04-12","open":0.645875,"high":0.65996,"low":0.618577,"close":0.646123},{"date":"1977-04-13","open":0.646123,"high":0.656627,"low":0.634578,"close":0.643426},{"date":"1977-04-14","open":0.649402,"high":0.665996,"low":0.645545,"close":0.653386},{"date":"1977-04-15","open":0.653386,"high":0.666667,"low":0.648111,"close":0.658},{"date":"1977-04-18","open":0.658,"high":0.662651,"low":0.647525,"close":0.656},{"date":"1977-04-19","open":0.658635,"high":0.665992,"low":0.654618,"close":0.660606},{"date":"1977-04-20","open":0.660606,"high":0.664646,"low":0.642147,"close":0.654},{"date":"1977-04-21","open":0.654,"high":0.662651,"low":0.650099,"close":0.656627},{"date":"1977-04-22","open":0.657948,"high":0.661943,"low":0.649899,"close":0.651911},{"date":"1977-04-25","open":0.652525,"high":0.660532,"low":0.638384,"close":0.650307},{"date":"1977-04-26","open":0.650307,"high":0.656442,"low":0.643725,"close":0.651731},{"date":"1977-04-27","open":0.651731,"high":0.662577,"low":0.64,"close":0.646586},{"date":"1977-04-28","open":0.646586,"high":0.653924,"low":0.637624,"close":0.642147},{"date":"1977-04-29","open":0.642147,"high":0.644135,"low":0.632411,"close":0.63834},{"date":"1977-05-02","open":0.635827,"high":0.643701,"low":0.620424,"close":0.630058},{"date":"1977-05-03","open":0.628846,"high":0.634615,"low":0.619318,"close":0.624762},{"date":"1977-05-04","open":0.624762,"high":0.634615,"low":0.620493,"close":0.626667},{"date":"1977-05-05","open":0.626667,"high":0.638462,"low":0.620493,"close":0.630975},{"date":"1977-05-06","open":0.639535,"high":0.649606,"low":0.631783,"close":0.640078},{"date":"1977-05-09","open":0.637965,"high":0.641732,"low":0.630137,"close":0.634578},{"date":"1977-05-10","open":0.634578,"high":0.638507,"low":0.626459,"close":0.634051},{"date":"1977-05-11","open":0.634051,"high":0.636542,"low":0.620623,"close":0.628684},{"date":"1977-05-12","open":0.628684,"high":0.634387,"low":0.614786,"close":0.623782},{"date":"1977-05-13","open":0.623782,"high":0.62963,"low":0.606061,"close":0.611429},{"date":"1977-05-16","open":0.60566,"high":0.613208,"low":0.596654,"close":0.606004},{"date":"1977-05-17","open":0.606004,"high":0.613636,"low":0.601124,"close":0.604869},{"date":"1977-05-18","open":0.604869,"high":0.617702,"low":0.598513,"close":0.602612},{"date":"1977-05-19","open":0.604478,"high":0.617702,"low":0.604478,"close":0.615819},{"date":"1977-05-20","open":0.615819,"high":0.621212,"low":0.610487,"close":0.613936},{"date":"1977-05-23","open":0.613936,"high":0.639376,"low":0.602251,"close":0.618497},{"date":"1977-05-24","open":0.618497,"high":0.628405,"low":0.613462,"close":0.622824},{"date":"1977-05-25","open":0.622824,"high":0.62768,"low":0.612717,"close":0.620155},{"date":"1977-05-26","open":0.620155,"high":0.628684,"low":0.613153,"close":0.620155},{"date":"1977-05-27","open":0.620155,"high":0.62818,"low":0.614644,"close":0.618956},{"date":"1977-05-31","open":0.618956,"high":0.622824,"low":0.607619,"close":0.611855},{"date":"1977-06-01","open":0.611855,"high":0.617308,"low":0.59962,"close":0.609108},{"date":"1977-06-02","open":0.609108,"high":0.617308,"low":0.59962,"close":0.60381},{"date":"1977-06-03","open":0.60381,"high":0.615679,"low":0.595104,"close":0.607619},{"date":"1977-06-06","open":0.607619,"high":0.61657,"low":0.6,"close":0.605364},{"date":"1977-06-07","open":0.605364,"high":0.619883,"low":0.603448,"close":0.61079},{"date":"1977-06-08","open":0.61079,"high":0.623782,"low":0.606936,"close":0.618677},{"date":"1977-06-09","open":0.618677,"high":0.636183,"low":0.614786,"close":0.628684},{"date":"1977-06-10","open":0.626223,"high":0.626223,"low":0.614786,"close":0.617934},{"date":"1977-06-13","open":0.620623,"high":0.626459,"low":0.609943,"close":0.617308},{"date":"1977-06-14","open":0.618774,"high":0.628352,"low":0.615238,"close":0.622857},{"date":"1977-06-15","open":0.622857,"high":0.634615,"low":0.622857,"close":0.622857},{"date":"1977-06-16","open":0.622857,"high":0.632692,"low":0.612903,"close":0.625239},{"date":"1977-06-17","open":0.625239,"high":0.628846,"low":0.613636,"close":0.619048},{"date":"1977-06-20","open":0.622605,"high":0.630058,"low":0.62069,"close":0.628846},{"date":"1977-06-21","open":0.628846,"high":0.632692,"low":0.613208,"close":0.626437},{"date":"1977-06-22","open":0.626437,"high":0.632692,"low":0.61553,"close":0.619318},{"date":"1977-06-23","open":0.619318,"high":0.620493,"low":0.611321,"close":0.613208},{"date":"1977-06-24","open":0.616981,"high":0.624288,"low":0.615819,"close":0.616981},{"date":"1977-06-27","open":0.616981,"high":0.628571,"low":0.615819,"close":0.621469},{"date":"1977-06-28","open":0.622642,"high":0.638623,"low":0.620755,"close":0.628571},{"date":"1977-06-29","open":0.628571,"high":0.6341,"low":0.623106,"close":0.628571},{"date":"1977-06-30","open":0.628571,"high":0.639847,"low":0.625,"close":0.639847},{"date":"1977-07-01","open":0.638623,"high":0.642447,"low":0.632381,"close":0.636711},{"date":"1977-07-05","open":0.634286,"high":0.63619,"low":0.622642,"close":0.630476},{"date":"1977-07-06","open":0.630476,"high":0.637931,"low":0.626186,"close":0.6341},{"date":"1977-07-07","open":0.636015,"high":0.639847,"low":0.626415,"close":0.628302},{"date":"1977-07-08","open":0.628302,"high":0.638623,"low":0.619137,"close":0.632887},{"date":"1977-07-11","open":0.632887,"high":0.634799,"low":0.608209,"close":0.610075},{"date":"1977-07-12","open":0.604436,"high":0.608133,"low":0.59058,"close":0.596715},{"date":"1977-07-13","open":0.596715,"high":0.604015,"low":0.59132,"close":0.601818},{"date":"1977-07-15","open":0.601818,"high":0.616088,"low":0.598553,"close":0.605787},{"date":"1977-07-18","open":0.607595,"high":0.616637,"low":0.601073,"close":0.613309},{"date":"1977-07-19","open":0.613309,"high":0.618705,"low":0.60461,"close":0.609236},{"date":"1977-07-20","open":0.609236,"high":0.627027,"low":0.601411,"close":0.613596},{"date":"1977-07-21","open":0.613596,"high":0.616906,"low":0.600355,"close":0.610018},{"date":"1977-07-22","open":0.607843,"high":0.611408,"low":0.595782,"close":0.59894},{"date":"1977-07-25","open":0.597173,"high":0.611212,"low":0.583039,"close":0.593525},{"date":"1977-07-26","open":0.592391,"high":0.606679,"low":0.585145,"close":0.599258},{"date":"1977-07-27","open":0.600372,"high":0.610169,"low":0.591078,"close":0.597378},{"date":"1977-07-28","open":0.597378,"high":0.613636,"low":0.588126,"close":0.596654},{"date":"1977-07-29","open":0.596654,"high":0.606742,"low":0.5878,"close":0.597043},{"date":"1977-08-01","open":0.597043,"high":0.601113,"low":0.578662,"close":0.59375},{"date":"1977-08-02","open":0.59375,"high":0.597043,"low":0.585766,"close":0.589416},{"date":"1977-08-03","open":0.592661,"high":0.597043,"low":0.588991,"close":0.592661},{"date":"1977-08-04","open":0.592661,"high":0.606679,"low":0.587591,"close":0.591241},{"date":"1977-08-05","open":0.595588,"high":0.606679,"low":0.591912,"close":0.59375},{"date":"1977-08-08","open":0.59375,"high":0.602968,"low":0.591912,"close":0.597786},{"date":"1977-08-09","open":0.597043,"high":0.604869,"low":0.5878,"close":0.592937},{"date":"1977-08-10","open":0.592937,"high":0.598881,"low":0.584871,"close":0.590406},{"date":"1977-08-11","open":0.590406,"high":0.598881,"low":0.579336,"close":0.58256},{"date":"1977-08-12","open":0.588015,"high":0.62279,"low":0.586142,"close":0.594697},{"date":"1977-08-15","open":0.594697,"high":0.60728,"low":0.592803,"close":0.6},{"date":"1977-08-16","open":0.6,"high":0.608863,"low":0.593928,"close":0.603083},{"date":"1977-08-17","open":0.603083,"high":0.606589,"low":0.598077,"close":0.603482},{"date":"1977-08-18","open":0.603482,"high":0.616142,"low":0.599613,"close":0.610236},{"date":"1977-08-19","open":0.610236,"high":0.641822,"low":0.591356,"close":0.618852},{"date":"1977-08-22","open":0.618852,"high":0.6294,"low":0.615071,"close":0.617108},{"date":"1977-08-23","open":0.617108,"high":0.633745,"low":0.617108,"close":0.621677},{"date":"1977-08-24","open":0.622951,"high":0.63147,"low":0.618852,"close":0.621399},{"date":"1977-08-25","open":0.621901,"high":0.633684,"low":0.615702,"close":0.620833},{"date":"1977-08-26","open":0.621339,"high":0.633262,"low":0.612971,"close":0.617155},{"date":"1977-08-29","open":0.619247,"high":0.635789,"low":0.612836,"close":0.629167},{"date":"1977-08-30","open":0.627859,"high":0.634096,"low":0.613497,"close":0.618852},{"date":"1977-08-31","open":0.618852,"high":0.627329,"low":0.592445,"close":0.602386},{"date":"1977-09-01","open":0.602386,"high":0.613682,"low":0.594488,"close":0.598814},{"date":"1977-09-02","open":0.598814,"high":0.60835,"low":0.58046,"close":0.584291},{"date":"1977-09-06","open":0.587669,"high":0.605108,"low":0.583815,"close":0.59381},{"date":"1977-09-07","open":0.592308,"high":0.6,"low":0.586667,"close":0.592381},{"date":"1977-09-08","open":0.592381,"high":0.610136,"low":0.584762,"close":0.60039},{"date":"1977-09-09","open":0.600783,"high":0.607921,"low":0.594912,"close":0.600394},{"date":"1977-09-12","open":0.600394,"high":0.60396,"low":0.589391,"close":0.595285},{"date":"1977-09-13","open":0.595285,"high":0.600394,"low":0.580897,"close":0.591356},{"date":"1977-09-14","open":0.591356,"high":0.596838,"low":0.577519,"close":0.585271},{"date":"1977-09-15","open":0.585271,"high":0.594542,"low":0.576628,"close":0.589494},{"date":"1977-09-16","open":0.589494,"high":0.594912,"low":0.578544,"close":0.588694},{"date":"1977-09-19","open":0.590998,"high":0.60396,"low":0.590998,"close":0.598814},{"date":"1977-09-20","open":0.598814,"high":0.612,"low":0.596838,"close":0.606362},{"date":"1977-09-21","open":0.602767,"high":0.606719,"low":0.595285,"close":0.598814},{"date":"1977-09-22","open":0.596838,"high":0.606426,"low":0.592885,"close":0.596838},{"date":"1977-09-23","open":0.596838,"high":0.59802,"low":0.587426,"close":0.594059},{"date":"1977-09-26","open":0.594059,"high":0.599602,"low":0.585462,"close":0.591356},{"date":"1977-09-27","open":0.591356,"high":0.594488,"low":0.580897,"close":0.587426},{"date":"1977-09-28","open":0.587426,"high":0.59252,"low":0.579767,"close":0.584795},{"date":"1977-09-29","open":0.584795,"high":0.590998,"low":0.578337,"close":0.585271},{"date":"1977-09-30","open":0.584139,"high":0.588008,"low":0.573614,"close":0.578544},{"date":"1977-10-03","open":0.578544,"high":0.586074,"low":0.573614,"close":0.581888},{"date":"1977-10-04","open":0.581888,"high":0.593385,"low":0.580769,"close":0.581888},{"date":"1977-10-05","open":0.581888,"high":0.596838,"low":0.576108,"close":0.591356},{"date":"1977-10-06","open":0.591356,"high":0.596457,"low":0.585603,"close":0.587549},{"date":"1977-10-07","open":0.587549,"high":0.592955,"low":0.580271,"close":0.583333},{"date":"1977-10-10","open":0.583333,"high":0.583333,"low":0.575,"close":0.576923},{"date":"1977-10-11","open":0.575,"high":0.581712,"low":0.567308,"close":0.573643},{"date":"1977-10-12","open":0.573099,"high":0.590361,"low":0.561404,"close":0.58},{"date":"1977-10-13","open":0.58,"high":0.591093,"low":0.578,"close":0.583838},{"date":"1977-10-14","open":0.583838,"high":0.591093,"low":0.578,"close":0.582329},{"date":"1977-10-17","open":0.582329,"high":0.595142,"low":0.570297,"close":0.588353},{"date":"1977-10-18","open":0.588353,"high":0.595573,"low":0.579681,"close":0.584337},{"date":"1977-10-19","open":0.584337,"high":0.601227,"low":0.582329,"close":0.593047},{"date":"1977-10-20","open":0.593047,"high":0.605372,"low":0.586558,"close":0.594705},{"date":"1977-10-21","open":0.594705,"high":0.602459,"low":0.591463,"close":0.596741},{"date":"1977-10-24","open":0.596741,"high":0.605372,"low":0.586558,"close":0.597107},{"date":"1977-10-25","open":0.597107,"high":0.600832,"low":0.586066,"close":0.592593},{"date":"1977-10-26","open":0.592593,"high":0.608787,"low":0.583333,"close":0.592668},{"date":"1977-10-27","open":0.592668,"high":0.605372,"low":0.590631,"close":0.598765},{"date":"1977-10-28","open":0.598765,"high":0.6125,"low":0.593047,"close":0.602459},{"date":"1977-10-31","open":0.602459,"high":0.613306,"low":0.60041,"close":0.609504},{"date":"1977-11-01","open":0.609504,"high":0.614583,"low":0.60124,"close":0.609148},{"date":"1977-11-02","open":0.609148,"high":0.617155,"low":0.604555,"close":0.606625},{"date":"1977-11-03","open":0.610417,"high":0.628998,"low":0.610417,"close":0.621053},{"date":"1977-11-04","open":0.621053,"high":0.627119,"low":0.610879,"close":0.615063},{"date":"1977-11-07","open":0.615063,"high":0.618449,"low":0.596311,"close":0.596311},{"date":"1977-11-08","open":0.596311,"high":0.607069,"low":0.592213,"close":0.596708},{"date":"1977-11-09","open":0.596708,"high":0.600414,"low":0.586558,"close":0.592213},{"date":"1977-11-10","open":0.594262,"high":0.608607,"low":0.587045,"close":0.597166},{"date":"1977-11-11","open":0.610101,"high":0.616162,"low":0.604,"close":0.61},{"date":"1977-11-14","open":0.61,"high":0.617706,"low":0.601594,"close":0.604},{"date":"1977-11-15","open":0.604,"high":0.61167,"low":0.594433,"close":0.601594},{"date":"1977-11-16","open":0.601594,"high":0.613682,"low":0.59604,"close":0.600398},{"date":"1977-11-17","open":0.600398,"high":0.608,"low":0.588583,"close":0.595618},{"date":"1977-11-18","open":0.595618,"high":0.610998,"low":0.593625,"close":0.606925},{"date":"1977-11-21","open":0.606925,"high":0.608961,"low":0.592369,"close":0.593561},{"date":"1977-11-22","open":0.593561,"high":0.608961,"low":0.587649,"close":0.598394},{"date":"1977-11-23","open":0.598394,"high":0.603239,"low":0.592,"close":0.603239},{"date":"1977-11-25","open":0.603239,"high":0.603239,"low":0.593561,"close":0.593561},{"date":"1977-11-28","open":0.593561,"high":0.6,"low":0.592369,"close":0.593561},{"date":"1977-11-29","open":0.593561,"high":0.600815,"low":0.579477,"close":0.587398},{"date":"1977-11-30","open":0.587398,"high":0.595092,"low":0.576,"close":0.582},{"date":"1977-12-01","open":0.582,"high":0.591093,"low":0.576,"close":0.579477},{"date":"1977-12-02","open":0.579477,"high":0.582996,"low":0.566,"close":0.570281},{"date":"1977-12-05","open":0.570281,"high":0.577778,"low":0.562,"close":0.573737},{"date":"1977-12-06","open":0.573737,"high":0.582822,"low":0.565657,"close":0.576687},{"date":"1977-12-07","open":0.576687,"high":0.582822,"low":0.565392,"close":0.573737},{"date":"1977-12-08","open":0.573737,"high":0.587045,"low":0.564612,"close":0.58502},{"date":"1977-12-09","open":0.583838,"high":0.591919,"low":0.575697,"close":0.584},{"date":"1977-12-12","open":0.584,"high":0.594378,"low":0.578529,"close":0.59},{"date":"1977-12-13","open":0.59,"high":0.59596,"low":0.582,"close":0.589537},{"date":"1977-12-14","open":0.589537,"high":0.593939,"low":0.584337,"close":0.587525},{"date":"1977-12-15","open":0.587525,"high":0.593117,"low":0.584337,"close":0.587879},{"date":"1977-12-16","open":0.587879,"high":0.595142,"low":0.585513,"close":0.589069},{"date":"1977-12-19","open":0.589069,"high":0.596741,"low":0.587879,"close":0.594705},{"date":"1977-12-20","open":0.595092,"high":0.598765,"low":0.588957,"close":0.59465},{"date":"1977-12-21","open":0.59465,"high":0.598765,"low":0.586558,"close":0.596708},{"date":"1977-12-22","open":0.596708,"high":0.609148,"low":0.592213,"close":0.596708},{"date":"1977-12-23","open":0.593047,"high":0.599182,"low":0.583501,"close":0.587525},{"date":"1977-12-27","open":0.589537,"high":0.609407,"low":0.588353,"close":0.605691},{"date":"1977-12-28","open":0.605691,"high":0.617769,"low":0.59919,"close":0.610656},{"date":"1977-12-29","open":0.610656,"high":0.622917,"low":0.606557,"close":0.615702},{"date":"1977-12-30","open":0.615702,"high":0.631799,"low":0.613169,"close":0.619342},{"date":"1978-01-03","open":0.617284,"high":0.631579,"low":0.609053,"close":0.623158},{"date":"1978-01-04","open":0.623679,"high":0.631692,"low":0.608879,"close":0.614407},{"date":"1978-01-05","open":0.614407,"high":0.633406,"low":0.601677,"close":0.618026},{"date":"1978-01-06","open":0.618026,"high":0.633188,"low":0.603412,"close":0.615551},{"date":"1978-01-09","open":0.618221,"high":0.629139,"low":0.603037,"close":0.611354},{"date":"1978-01-10","open":0.611354,"high":0.626667,"low":0.594771,"close":0.606667},{"date":"1978-01-11","open":0.606667,"high":0.63242,"low":0.606667,"close":0.624434},{"date":"1978-01-12","open":0.628959,"high":0.644647,"low":0.620536,"close":0.624719},{"date":"1978-01-13","open":0.624719,"high":0.634921,"low":0.611479,"close":0.628959},{"date":"1978-01-16","open":0.628959,"high":0.649533,"low":0.622172,"close":0.639723},{"date":"1978-01-17","open":0.639723,"high":0.644186,"low":0.618721,"close":0.623288},{"date":"1978-01-18","open":0.623288,"high":0.630734,"low":0.613122,"close":0.622172},{"date":"1978-01-19","open":0.622172,"high":0.630137,"low":0.613483,"close":0.624146},{"date":"1978-01-20","open":0.624146,"high":0.627854,"low":0.617647,"close":0.621315},{"date":"1978-01-23","open":0.621315,"high":0.633641,"low":0.61678,"close":0.626147},{"date":"1978-01-24","open":0.626147,"high":0.631336,"low":0.614512,"close":0.61959},{"date":"1978-01-25","open":0.61959,"high":0.625571,"low":0.612613,"close":0.61991},{"date":"1978-01-26","open":0.61991,"high":0.61991,"low":0.606264,"close":0.606264},{"date":"1978-01-27","open":0.606264,"high":0.63242,"low":0.600446,"close":0.613483},{"date":"1978-01-30","open":0.613483,"high":0.633708,"low":0.598684,"close":0.616228},{"date":"1978-01-31","open":0.616228,"high":0.631347,"low":0.604752,"close":0.623094},{"date":"1978-02-01","open":0.623094,"high":0.642384,"low":0.612069,"close":0.62851},{"date":"1978-02-02","open":0.623126,"high":0.631692,"low":0.60124,"close":0.607438},{"date":"1978-02-03","open":0.598326,"high":0.608511,"low":0.58159,"close":0.588983},{"date":"1978-02-06","open":0.588983,"high":0.595745,"low":0.580713,"close":0.587002},{"date":"1978-02-07","open":0.589099,"high":0.597895,"low":0.580579,"close":0.587992},{"date":"1978-02-08","open":0.587992,"high":0.610063,"low":0.587992,"close":0.596234},{"date":"1978-02-09","open":0.596234,"high":0.604211,"low":0.587866,"close":0.589958},{"date":"1978-02-10","open":0.589958,"high":0.608051,"low":0.589958,"close":0.600423},{"date":"1978-02-13","open":0.600423,"high":0.601695,"low":0.589099,"close":0.591579},{"date":"1978-02-14","open":0.591579,"high":0.597872,"low":0.582809,"close":0.585263},{"date":"1978-02-15","open":0.585263,"high":0.593617,"low":0.578616,"close":0.589362},{"date":"1978-02-16","open":0.590618,"high":0.605664,"low":0.58209,"close":0.588865},{"date":"1978-02-17","open":0.588865,"high":0.596983,"low":0.585106,"close":0.594421},{"date":"1978-02-21","open":0.594421,"high":0.602592,"low":0.585106,"close":0.591489},{"date":"1978-02-22","open":0.591489,"high":0.597872,"low":0.587738,"close":0.588983},{"date":"1978-02-23","open":0.588983,"high":0.601713,"low":0.583158,"close":0.59408},{"date":"1978-02-24","open":0.59408,"high":0.596195,"low":0.582121,"close":0.5842},{"date":"1978-02-27","open":0.5842,"high":0.595789,"low":0.573499,"close":0.580713},{"date":"1978-02-28","open":0.581053,"high":0.588486,"low":0.574737,"close":0.582627},{"date":"1978-03-01","open":0.582627,"high":0.594421,"low":0.577167,"close":0.586864},{"date":"1978-03-02","open":0.586864,"high":0.589362,"low":0.578616,"close":0.585624},{"date":"1978-03-03","open":0.585624,"high":0.587738,"low":0.577406,"close":0.58159},{"date":"1978-03-06","open":0.585263,"high":0.587738,"low":0.581053,"close":0.585624},{"date":"1978-03-07","open":0.586864,"high":0.595289,"low":0.584746,"close":0.589362},{"date":"1978-03-08","open":0.589362,"high":0.592751,"low":0.586864,"close":0.586864},{"date":"1978-03-09","open":0.589362,"high":0.594421,"low":0.580851,"close":0.588865},{"date":"1978-03-10","open":0.588865,"high":0.599572,"low":0.572917,"close":0.585774},{"date":"1978-03-13","open":0.586279,"high":0.592516,"low":0.580247,"close":0.590437},{"date":"1978-03-14","open":0.590437,"high":0.591667,"low":0.572301,"close":0.581967},{"date":"1978-03-15","open":0.584362,"high":0.596234,"low":0.576132,"close":0.592516},{"date":"1978-03-16","open":0.590437,"high":0.594142,"low":0.578189,"close":0.582305},{"date":"1978-03-17","open":0.582305,"high":0.598344,"low":0.571138,"close":0.590164},{"date":"1978-03-20","open":0.586558,"high":0.592668,"low":0.576,"close":0.580321},{"date":"1978-03-21","open":0.580321,"high":0.591002,"low":0.562249,"close":0.578732},{"date":"1978-03-22","open":0.578732,"high":0.584016,"low":0.568826,"close":0.578411},{"date":"1978-03-23","open":0.578411,"high":0.584362,"low":0.574338,"close":0.579918},{"date":"1978-03-27","open":0.582305,"high":0.588358,"low":0.578189,"close":0.581781},{"date":"1978-03-28","open":0.581781,"high":0.588358,"low":0.570552,"close":0.578732},{"date":"1978-03-29","open":0.578732,"high":0.588115,"low":0.569106,"close":0.574642},{"date":"1978-03-30","open":0.574642,"high":0.582645,"low":0.572597,"close":0.576132},{"date":"1978-03-31","open":0.578512,"high":0.583333,"low":0.576446,"close":0.57764},{"date":"1978-04-03","open":0.583682,"high":0.591102,"low":0.575314,"close":0.58159},{"date":"1978-04-04","open":0.58159,"high":0.585774,"low":0.569959,"close":0.578512},{"date":"1978-04-05","open":0.578512,"high":0.592516,"low":0.568507,"close":0.577869},{"date":"1978-04-06","open":0.577869,"high":0.588843,"low":0.566802,"close":0.572301},{"date":"1978-04-07","open":0.572301,"high":0.582305,"low":0.569106,"close":0.574338},{"date":"1978-04-10","open":0.574338,"high":0.584362,"low":0.572301,"close":0.581967},{"date":"1978-04-11","open":0.581967,"high":0.586777,"low":0.574642,"close":0.581967},{"date":"1978-04-12","open":0.581967,"high":0.58642,"low":0.574642,"close":0.577869},{"date":"1978-04-13","open":0.577869,"high":0.581967,"low":0.572301,"close":0.578411},{"date":"1978-04-14","open":0.578947,"high":0.593117,"low":0.569721,"close":0.584},{"date":"1978-04-17","open":0.587649,"high":0.59761,"low":0.575049,"close":0.583004},{"date":"1978-04-18","open":0.583004,"high":0.586481,"low":0.571709,"close":0.575099},{"date":"1978-04-19","open":0.575099,"high":0.587649,"low":0.571709,"close":0.583004},{"date":"1978-04-20","open":0.580709,"high":0.588583,"low":0.569767,"close":0.579568},{"date":"1978-04-21","open":0.579568,"high":0.586139,"low":0.571429,"close":0.584158},{"date":"1978-04-24","open":0.584158,"high":0.593625,"low":0.575049,"close":0.580897},{"date":"1978-04-25","open":0.571429,"high":0.579048,"low":0.562852,"close":0.570076},{"date":"1978-04-26","open":0.570076,"high":0.577438,"low":0.552434,"close":0.571157},{"date":"1978-04-27","open":0.567362,"high":0.576108,"low":0.554717,"close":0.56},{"date":"1978-04-28","open":0.56,"high":0.565134,"low":0.5369,"close":0.54428},{"date":"1978-05-01","open":0.54428,"high":0.557621,"low":0.53442,"close":0.541818},{"date":"1978-05-02","open":0.543796,"high":0.553506,"low":0.541971,"close":0.548624},{"date":"1978-05-03","open":0.548624,"high":0.553309,"low":0.541971,"close":0.54479},{"date":"1978-05-04","open":0.541133,"high":0.546125,"low":0.526221,"close":0.535262},{"date":"1978-05-05","open":0.535262,"high":0.559633,"low":0.535262,"close":0.557798},{"date":"1978-05-08","open":0.561468,"high":0.571691,"low":0.558394,"close":0.564338},{"date":"1978-05-09","open":0.553309,"high":0.555351,"low":0.539305,"close":0.546618},{"date":"1978-05-10","open":0.546618,"high":0.553506,"low":0.54,"close":0.545956},{"date":"1978-05-11","open":0.547794,"high":0.557621,"low":0.543796,"close":0.551471},{"date":"1978-05-12","open":0.551471,"high":0.563771,"low":0.548446,"close":0.551471},{"date":"1978-05-15","open":0.551471,"high":0.557196,"low":0.546618,"close":0.550274},{"date":"1978-05-16","open":0.550274,"high":0.555147,"low":0.54562,"close":0.551471},{"date":"1978-05-17","open":0.551471,"high":0.560297,"low":0.543636,"close":0.554128},{"date":"1978-05-18","open":0.552294,"high":0.556377,"low":0.541971,"close":0.550832},{"date":"1978-05-19","open":0.550832,"high":0.555762,"low":0.538321,"close":0.54797},{"date":"1978-05-22","open":0.54797,"high":0.558442,"low":0.541971,"close":0.546618},{"date":"1978-05-23","open":0.546618,"high":0.551661,"low":0.540146,"close":0.545956},{"date":"1978-05-24","open":0.54797,"high":0.55618,"low":0.54059,"close":0.548327},{"date":"1978-05-25","open":0.548327,"high":0.559772,"low":0.537893,"close":0.548023},{"date":"1978-05-26","open":0.552182,"high":0.56262,"low":0.550285,"close":0.560694},{"date":"1978-05-30","open":0.560694,"high":0.579568,"low":0.557692,"close":0.565385},{"date":"1978-05-31","open":0.565385,"high":0.569231,"low":0.552182,"close":0.558317},{"date":"1978-06-01","open":0.558317,"high":0.565385,"low":0.548023,"close":0.549057},{"date":"1978-06-02","open":0.549057,"high":0.554924,"low":0.544944,"close":0.546816},{"date":"1978-06-05","open":0.546816,"high":0.553471,"low":0.536765,"close":0.545287},{"date":"1978-06-06","open":0.542279,"high":0.549632,"low":0.533454,"close":0.539305},{"date":"1978-06-07","open":0.541284,"high":0.548983,"low":0.53578,"close":0.542279},{"date":"1978-06-08","open":0.542279,"high":0.547135,"low":0.536496,"close":0.54428},{"date":"1978-06-09","open":0.54428,"high":0.548327,"low":0.533945,"close":0.543599},{"date":"1978-06-12","open":0.543599,"high":0.548327,"low":0.533945,"close":0.537893},{"date":"1978-06-13","open":0.537893,"high":0.552434,"low":0.53321,"close":0.543438},{"date":"1978-06-14","open":0.543438,"high":0.559099,"low":0.53125,"close":0.539033},{"date":"1978-06-15","open":0.535316,"high":0.540338,"low":0.526902,"close":0.52974},{"date":"1978-06-16","open":0.52974,"high":0.533708,"low":0.523191,"close":0.524164},{"date":"1978-06-19","open":0.522305,"high":0.527205,"low":0.51577,"close":0.526217},{"date":"1978-06-20","open":0.526217,"high":0.532197,"low":0.518657,"close":0.528302},{"date":"1978-06-21","open":0.536398,"high":0.541586,"low":0.530651,"close":0.536538},{"date":"1978-06-22","open":0.537572,"high":0.550098,"low":0.531792,"close":0.54191},{"date":"1978-06-23","open":0.546169,"high":0.56,"low":0.540275,"close":0.55},{"date":"1978-06-26","open":0.55,"high":0.557344,"low":0.534653,"close":0.548193},{"date":"1978-06-27","open":0.548193,"high":0.556911,"low":0.536779,"close":0.551308},{"date":"1978-06-28","open":0.551308,"high":0.558943,"low":0.548193,"close":0.552209},{"date":"1978-06-29","open":0.552209,"high":0.563008,"low":0.546,"close":0.554656},{"date":"1978-06-30","open":0.553535,"high":0.555556,"low":0.546185,"close":0.550201},{"date":"1978-07-03","open":0.554656,"high":0.574074,"low":0.548583,"close":0.558282},{"date":"1978-07-05","open":0.559426,"high":0.565217,"low":0.553279,"close":0.559671},{"date":"1978-07-06","open":0.559671,"high":0.567568,"low":0.557613,"close":0.56405},{"date":"1978-07-07","open":0.56405,"high":0.580713,"low":0.555785,"close":0.575},{"date":"1978-07-10","open":0.573805,"high":0.577963,"low":0.564417,"close":0.567901},{"date":"1978-07-11","open":0.564155,"high":0.578411,"low":0.557344,"close":0.569697},{"date":"1978-07-12","open":0.569697,"high":0.578947,"low":0.554672,"close":0.565392},{"date":"1978-07-13","open":0.565392,"high":0.567677,"low":0.556,"close":0.56},{"date":"1978-07-14","open":0.56,"high":0.570281,"low":0.55666,"close":0.562624},{"date":"1978-07-17","open":0.564612,"high":0.576305,"low":0.561265,"close":0.570281},{"date":"1978-07-18","open":0.571429,"high":0.577236,"low":0.561368,"close":0.564777},{"date":"1978-07-19","open":0.564777,"high":0.575203,"low":0.552684,"close":0.562624},{"date":"1978-07-20","open":0.562624,"high":0.574,"low":0.550098,"close":0.562},{"date":"1978-07-21","open":0.556436,"high":0.558416,"low":0.541586,"close":0.547758},{"date":"1978-07-24","open":0.545809,"high":0.550098,"low":0.535783,"close":0.542802},{"date":"1978-07-25","open":0.542802,"high":0.548638,"low":0.532567,"close":0.542308},{"date":"1978-07-26","open":0.542308,"high":0.553191,"low":0.539197,"close":0.546154},{"date":"1978-07-27","open":0.548077,"high":0.557692,"low":0.544933,"close":0.549808},{"date":"1978-07-28","open":0.549808,"high":0.558767,"low":0.537736,"close":0.550476},{"date":"1978-07-31","open":0.550476,"high":0.560694,"low":0.545283,"close":0.554286},{"date":"1978-08-01","open":0.554286,"high":0.558095,"low":0.545283,"close":0.552182},{"date":"1978-08-02","open":0.552182,"high":0.581262,"low":0.548387,"close":0.579048},{"date":"1978-08-03","open":0.579048,"high":0.586207,"low":0.563089,"close":0.572797},{"date":"1978-08-04","open":0.578337,"high":0.595285,"low":0.558994,"close":0.582205},{"date":"1978-08-07","open":0.582205,"high":0.588008,"low":0.569524,"close":0.574713},{"date":"1978-08-08","open":0.568966,"high":0.568966,"low":0.555977,"close":0.564054},{"date":"1978-08-09","open":0.556604,"high":0.562264,"low":0.553471,"close":0.556604},{"date":"1978-08-10","open":0.556604,"high":0.559772,"low":0.539326,"close":0.54717},{"date":"1978-08-11","open":0.54717,"high":0.557875,"low":0.530499,"close":0.544944},{"date":"1978-08-14","open":0.554307,"high":0.559925,"low":0.547135,"close":0.558052},{"date":"1978-08-15","open":0.558052,"high":0.564151,"low":0.554307,"close":0.559099},{"date":"1978-08-16","open":0.560976,"high":0.570621,"low":0.554731,"close":0.563433},{"date":"1978-08-17","open":0.560297,"high":0.565863,"low":0.529307,"close":0.545455},{"date":"1978-08-18","open":0.545455,"high":0.549091,"low":0.535971,"close":0.541667},{"date":"1978-08-21","open":0.541667,"high":0.556985,"low":0.538879,"close":0.555147},{"date":"1978-08-22","open":0.555147,"high":0.566914,"low":0.550459,"close":0.557798},{"date":"1978-08-23","open":0.559633,"high":0.569316,"low":0.556569,"close":0.561468},{"date":"1978-08-24","open":0.561468,"high":0.566972,"low":0.552536,"close":0.560219},{"date":"1978-08-25","open":0.563869,"high":0.576147,"low":0.563869,"close":0.572477},{"date":"1978-08-28","open":0.572477,"high":0.579926,"low":0.563869,"close":0.575646},{"date":"1978-08-29","open":0.571691,"high":0.571691,"low":0.564899,"close":0.568807},{"date":"1978-08-30","open":0.566728,"high":0.572212,"low":0.555755,"close":0.556757},{"date":"1978-08-31","open":0.556757,"high":0.565455,"low":0.554955,"close":0.561818},{"date":"1978-09-01","open":0.561818,"high":0.570909,"low":0.546099,"close":0.559715},{"date":"1978-09-05","open":0.550699,"high":0.557692,"low":0.542169,"close":0.550173},{"date":"1978-09-06","open":0.55,"high":0.560345,"low":0.5299,"close":0.542857},{"date":"1978-09-07","open":0.542857,"high":0.550085,"low":0.535117,"close":0.543294},{"date":"1978-09-08","open":0.544992,"high":0.550085,"low":0.533223,"close":0.538333},{"date":"1978-09-11","open":0.538333,"high":0.552764,"low":0.533884,"close":0.541039},{"date":"1978-09-12","open":0.544389,"high":0.559524,"low":0.543478,"close":0.553872},{"date":"1978-09-13","open":0.553872,"high":0.566781,"low":0.546218,"close":0.558219},{"date":"1978-09-14","open":0.558219,"high":0.56993,"low":0.539249,"close":0.552448},{"date":"1978-09-15","open":0.557319,"high":0.56328,"low":0.552028,"close":0.556537},{"date":"1978-09-18","open":0.556537,"high":0.566607,"low":0.547203,"close":0.55477},{"date":"1978-09-19","open":0.55477,"high":0.560284,"low":0.548951,"close":0.558511},{"date":"1978-09-20","open":0.556537,"high":0.560071,"low":0.542757,"close":0.545614},{"date":"1978-09-21","open":0.545614,"high":0.551845,"low":0.54087,"close":0.547993},{"date":"1978-09-22","open":0.547993,"high":0.55536,"low":0.544194,"close":0.549738},{"date":"1978-09-25","open":0.549738,"high":0.560633,"low":0.547826,"close":0.554974},{"date":"1978-09-26","open":0.554783,"high":0.565217,"low":0.549053,"close":0.555938},{"date":"1978-09-27","open":0.555938,"high":0.626204,"low":0.546075,"close":0.555363},{"date":"1978-09-28","open":0.555363,"high":0.559792,"low":0.550775,"close":0.559792},{"date":"1978-09-29","open":0.561525,"high":0.566724,"low":0.552901,"close":0.552901},{"date":"1978-10-02","open":0.556314,"high":0.561644,"low":0.55348,"close":0.554422},{"date":"1978-10-03","open":0.554422,"high":0.559727,"low":0.55348,"close":0.554422},{"date":"1978-10-04","open":0.554422,"high":0.556314,"low":0.542857,"close":0.547899},{"date":"1978-10-05","open":0.547899,"high":0.552189,"low":0.532895,"close":0.537954},{"date":"1978-10-06","open":0.537954,"high":0.548173,"low":0.532895,"close":0.54485},{"date":"1978-10-09","open":0.54485,"high":0.556478,"low":0.539604,"close":0.545455},{"date":"1978-10-10","open":0.545455,"high":0.547264,"low":0.537829,"close":0.539474},{"date":"1978-10-11","open":0.539474,"high":0.547107,"low":0.535188,"close":0.541735},{"date":"1978-10-12","open":0.543514,"high":0.548922,"low":0.536946,"close":0.542289},{"date":"1978-10-13","open":0.540496,"high":0.543802,"low":0.537829,"close":0.541254},{"date":"1978-10-16","open":0.540496,"high":0.553299,"low":0.533884,"close":0.546531},{"date":"1978-10-17","open":0.541455,"high":0.553633,"low":0.534687,"close":0.545611},{"date":"1978-10-18","open":0.545611,"high":0.558875,"low":0.538593,"close":0.552632},{"date":"1978-10-19","open":0.553603,"high":0.578182,"low":0.551845,"close":0.567812},{"date":"1978-10-20","open":0.567812,"high":0.568841,"low":0.557348,"close":0.564195},{"date":"1978-10-23","open":0.55877,"high":0.55877,"low":0.533569,"close":0.547872},{"date":"1978-10-24","open":0.547872,"high":0.554174,"low":0.536713,"close":0.54417},{"date":"1978-10-25","open":0.54417,"high":0.561151,"low":0.537919,"close":0.554367},{"date":"1978-10-26","open":0.554367,"high":0.55914,"low":0.539267,"close":0.557348},{"date":"1978-10-27","open":0.555556,"high":0.569853,"low":0.543672,"close":0.5625},{"date":"1978-10-30","open":0.5625,"high":0.577861,"low":0.545956,"close":0.566176},{"date":"1978-10-31","open":0.566176,"high":0.570111,"low":0.542495,"close":0.551471},{"date":"1978-11-01","open":0.557798,"high":0.572477,"low":0.546763,"close":0.564195},{"date":"1978-11-02","open":0.564195,"high":0.575368,"low":0.553763,"close":0.566004},{"date":"1978-11-03","open":0.566004,"high":0.596745,"low":0.535163,"close":0.567986},{"date":"1978-11-06","open":0.55,"high":0.560633,"low":0.532759,"close":0.537391},{"date":"1978-11-07","open":0.54417,"high":0.550984,"low":0.535336,"close":0.537234},{"date":"1978-11-08","open":0.538188,"high":0.554955,"low":0.53286,"close":0.547069},{"date":"1978-11-09","open":0.547069,"high":0.559715,"low":0.532872,"close":0.542105},{"date":"1978-11-10","open":0.542105,"high":0.55477,"low":0.533913,"close":0.547368},{"date":"1978-11-13","open":0.547368,"high":0.55814,"low":0.531469,"close":0.545617},{"date":"1978-11-14","open":0.548561,"high":0.5625,"low":0.543165,"close":0.552727},{"date":"1978-11-15","open":0.552727,"high":0.564338,"low":0.544964,"close":0.558824},{"date":"1978-11-16","open":0.560662,"high":0.568015,"low":0.54955,"close":0.556757},{"date":"1978-11-17","open":0.553763,"high":0.562724,"low":0.543058,"close":0.557932},{"date":"1978-11-20","open":0.553004,"high":0.558304,"low":0.542461,"close":0.546248},{"date":"1978-11-21","open":0.546248,"high":0.551483,"low":0.535959,"close":0.541522},{"date":"1978-11-22","open":0.541522,"high":0.547826,"low":0.535163,"close":0.540448},{"date":"1978-11-24","open":0.540448,"high":0.549565,"low":0.535959,"close":0.542169},{"date":"1978-11-27","open":0.542169,"high":0.544828,"low":0.535959,"close":0.535959},{"date":"1978-11-28","open":0.535959,"high":0.540309,"low":0.532423,"close":0.535163},{"date":"1978-11-29","open":0.535284,"high":0.546573,"low":0.526678,"close":0.537786},{"date":"1978-11-30","open":0.537786,"high":0.54417,"low":0.533217,"close":0.539543},{"date":"1978-12-01","open":0.537262,"high":0.542461,"low":0.531732,"close":0.539655},{"date":"1978-12-04","open":0.539655,"high":0.549565,"low":0.535163,"close":0.539655},{"date":"1978-12-05","open":0.539655,"high":0.54766,"low":0.531409,"close":0.540309},{"date":"1978-12-06","open":0.537415,"high":0.542517,"low":0.531092,"close":0.535473},{"date":"1978-12-07","open":0.532095,"high":0.535714,"low":0.525253,"close":0.529611},{"date":"1978-12-08","open":0.529611,"high":0.529611,"low":0.521886,"close":0.523649},{"date":"1978-12-11","open":0.523649,"high":0.529611,"low":0.514096,"close":0.523411},{"date":"1978-12-12","open":0.523411,"high":0.524288,"low":0.511628,"close":0.519263},{"date":"1978-12-13","open":0.519263,"high":0.52605,"low":0.515,"close":0.519263},{"date":"1978-12-14","open":0.519263,"high":0.522613,"low":0.509901,"close":0.513201},{"date":"1978-12-15","open":0.513201,"high":0.522613,"low":0.507389,"close":0.522613},{"date":"1978-12-18","open":0.518581,"high":0.531142,"low":0.513514,"close":0.524957},{"date":"1978-12-19","open":0.526678,"high":0.539655,"low":0.519525,"close":0.531842},{"date":"1978-12-20","open":0.531842,"high":0.534602,"low":0.522184,"close":0.526678},{"date":"1978-12-21","open":0.526678,"high":0.532759,"low":0.511824,"close":0.522414},{"date":"1978-12-22","open":0.52226,"high":0.527397,"low":0.515203,"close":0.521151},{"date":"1978-12-26","open":0.521151,"high":0.52292,"low":0.514286,"close":0.515966},{"date":"1978-12-27","open":0.518581,"high":0.524618,"low":0.516892,"close":0.521222},{"date":"1978-12-28","open":0.521222,"high":0.527304,"low":0.517766,"close":0.522184},{"date":"1978-12-29","open":0.522184,"high":0.527304,"low":0.519525,"close":0.523891},{"date":"1979-01-02","open":0.523891,"high":0.528302,"low":0.517827,"close":0.525597},{"date":"1979-01-03","open":0.525597,"high":0.532534,"low":0.519459,"close":0.527304},{"date":"1979-01-04","open":0.530717,"high":0.540309,"low":0.528014,"close":0.53413},{"date":"1979-01-05","open":0.53413,"high":0.542024,"low":0.530612,"close":0.540309},{"date":"1979-01-08","open":0.538593,"high":0.541379,"low":0.534247,"close":0.535959},{"date":"1979-01-09","open":0.535959,"high":0.546713,"low":0.532313,"close":0.543253},{"date":"1979-01-10","open":0.544194,"high":0.551845,"low":0.535529,"close":0.53913},{"date":"1979-01-11","open":0.541012,"high":0.544815,"low":0.534031,"close":0.541958},{"date":"1979-01-12","open":0.541958,"high":0.552028,"low":0.531842,"close":0.539267},{"date":"1979-01-15","open":0.539267,"high":0.545455,"low":0.531842,"close":0.536332},{"date":"1979-01-16","open":0.536332,"high":0.545614,"low":0.532872,"close":0.537522},{"date":"1979-01-17","open":0.537522,"high":0.54833,"low":0.524957,"close":0.535652},{"date":"1979-01-18","open":0.535652,"high":0.54386,"low":0.530329,"close":0.534031},{"date":"1979-01-19","open":0.534031,"high":0.54021,"low":0.529412,"close":0.532062},{"date":"1979-01-22","open":0.535777,"high":0.543058,"low":0.532286,"close":0.540351},{"date":"1979-01-23","open":0.538462,"high":0.545455,"low":0.532062,"close":0.538995},{"date":"1979-01-24","open":0.538995,"high":0.544503,"low":0.535529,"close":0.541012},{"date":"1979-01-25","open":0.542609,"high":0.549565,"low":0.537931,"close":0.546713},{"date":"1979-01-26","open":0.548443,"high":0.555363,"low":0.5382,"close":0.544218},{"date":"1979-01-29","open":0.544218,"high":0.551195,"low":0.541455,"close":0.541455},{"date":"1979-01-30","open":0.541455,"high":0.546531,"low":0.536013,"close":0.540404},{"date":"1979-01-31","open":0.540404,"high":0.54932,"low":0.534454,"close":0.541455},{"date":"1979-02-01","open":0.541455,"high":0.543294,"low":0.53367,"close":0.538721},{"date":"1979-02-02","open":0.547945,"high":0.550775,"low":0.544521,"close":0.549053},{"date":"1979-02-05","open":0.534602,"high":0.54021,"low":0.527682,"close":0.530435},{"date":"1979-02-06","open":0.535777,"high":0.546573,"low":0.535777,"close":0.543058},{"date":"1979-02-07","open":0.543058,"high":0.556351,"low":0.542105,"close":0.554367},{"date":"1979-02-08","open":0.554367,"high":0.560932,"low":0.547703,"close":0.559928},{"date":"1979-02-09","open":0.559928,"high":0.568873,"low":0.554965,"close":0.561279},{"date":"1979-02-12","open":0.561279,"high":0.56328,"low":0.553792,"close":0.558304},{"date":"1979-02-13","open":0.557118,"high":0.56239,"low":0.546552,"close":0.554974},{"date":"1979-02-14","open":0.554974,"high":0.561404,"low":0.548443,"close":0.555944},{"date":"1979-02-15","open":0.554196,"high":0.557118,"low":0.552448,"close":0.554386},{"date":"1979-02-16","open":0.554386,"high":0.568384,"low":0.552448,"close":0.55614},{"date":"1979-02-20","open":0.55614,"high":0.561404,"low":0.549393,"close":0.554593},{"date":"1979-02-21","open":0.554593,"high":0.558059,"low":0.549053,"close":0.551724},{"date":"1979-02-22","open":0.556522,"high":0.565371,"low":0.549565,"close":0.557319},{"date":"1979-02-23","open":0.557319,"high":0.56328,"low":0.550088,"close":0.556537},{"date":"1979-02-26","open":0.558511,"high":0.561279,"low":0.554965,"close":0.561279},{"date":"1979-02-27","open":0.559503,"high":0.567568,"low":0.549645,"close":0.559353},{"date":"1979-02-28","open":0.557554,"high":0.558559,"low":0.549195,"close":0.551971},{"date":"1979-03-01","open":0.553763,"high":0.561151,"low":0.545936,"close":0.554174},{"date":"1979-03-02","open":0.554174,"high":0.56295,"low":0.544974,"close":0.560932},{"date":"1979-03-05","open":0.562724,"high":0.569892,"low":0.551845,"close":0.558304},{"date":"1979-03-06","open":0.563604,"high":0.576577,"low":0.560633,"close":0.57554},{"date":"1979-03-07","open":0.572451,"high":0.583184,"low":0.561404,"close":0.569665},{"date":"1979-03-08","open":0.567663,"high":0.572935,"low":0.556897,"close":0.562069},{"date":"1979-03-09","open":0.559177,"high":0.566038,"low":0.548822,"close":0.55802},{"date":"1979-03-12","open":0.55802,"high":0.565517,"low":0.551607,"close":0.554992},{"date":"1979-03-13","open":0.558376,"high":0.576592,"low":0.557432,"close":0.559122},{"date":"1979-03-14","open":0.559122,"high":0.573379,"low":0.554439,"close":0.568259},{"date":"1979-03-15","open":0.566327,"high":0.569728,"low":0.554439,"close":0.566327},{"date":"1979-03-16","open":0.563452,"high":0.571912,"low":0.545008,"close":0.553191},{"date":"1979-03-19","open":0.548701,"high":0.556818,"low":0.536977,"close":0.544571},{"date":"1979-03-20","open":0.545455,"high":0.558678,"low":0.542208,"close":0.558678},{"date":"1979-03-21","open":0.558678,"high":0.566164,"low":0.547107,"close":0.553719},{"date":"1979-03-22","open":0.553719,"high":0.566164,"low":0.546205,"close":0.553512},{"date":"1979-03-23","open":0.553512,"high":0.556303,"low":0.539867,"close":0.546218},{"date":"1979-03-26","open":0.546218,"high":0.557823,"low":0.544538,"close":0.555178},{"date":"1979-03-27","open":0.555178,"high":0.565068,"low":0.548822,"close":0.555556},{"date":"1979-03-28","open":0.555556,"high":0.560811,"low":0.548333,"close":0.555556},{"date":"1979-03-29","open":0.555556,"high":0.564626,"low":0.546512,"close":0.548333},{"date":"1979-03-30","open":0.548333,"high":0.555556,"low":0.543947,"close":0.554622},{"date":"1979-04-02","open":0.552941,"high":0.558574,"low":0.541528,"close":0.548333},{"date":"1979-04-03","open":0.548333,"high":0.556856,"low":0.540496,"close":0.550413},{"date":"1979-04-04","open":0.549505,"high":0.554455,"low":0.545008,"close":0.549505},{"date":"1979-04-05","open":0.549505,"high":0.560531,"low":0.5328,"close":0.5408},{"date":"1979-04-06","open":0.5408,"high":0.551447,"low":0.533333,"close":0.5392},{"date":"1979-04-09","open":0.5392,"high":0.544426,"low":0.5328,"close":0.53958},{"date":"1979-04-10","open":0.53958,"high":0.550489,"low":0.53871,"close":0.541329},{"date":"1979-04-11","open":0.543974,"high":0.563333,"low":0.543974,"close":0.553897},{"date":"1979-04-12","open":0.553897,"high":0.558333,"low":0.546053,"close":0.549342},{"date":"1979-04-16","open":0.547107,"high":0.551667,"low":0.542149,"close":0.54485},{"date":"1979-04-17","open":0.54485,"high":0.55,"low":0.540496,"close":0.545},{"date":"1979-04-18","open":0.543189,"high":0.546512,"low":0.540496,"close":0.543947},{"date":"1979-04-19","open":0.543947,"high":0.545605,"low":0.533662,"close":0.53719},{"date":"1979-04-20","open":0.536304,"high":0.537954,"low":0.526917,"close":0.528548},{"date":"1979-04-23","open":0.530179,"high":0.538462,"low":0.527597,"close":0.530844},{"date":"1979-04-24","open":0.527419,"high":0.53871,"low":0.514151,"close":0.526984},{"date":"1979-04-25","open":0.526984,"high":0.540931,"low":0.524487,"close":0.536116},{"date":"1979-04-26","open":0.536977,"high":0.549755,"low":0.53537,"close":0.54323},{"date":"1979-04-27","open":0.54323,"high":0.549505,"low":0.539088,"close":0.546053},{"date":"1979-04-30","open":0.546053,"high":0.551155,"low":0.538961,"close":0.538961},{"date":"1979-05-01","open":0.538961,"high":0.542345,"low":0.532905,"close":0.536349},{"date":"1979-05-02","open":0.537964,"high":0.546042,"low":0.525237,"close":0.533123},{"date":"1979-05-03","open":0.533123,"high":0.542265,"low":0.529874,"close":0.536508},{"date":"1979-05-04","open":0.5408,"high":0.555008,"low":0.5328,"close":0.546645},{"date":"1979-05-07","open":0.546053,"high":0.55058,"low":0.539474,"close":0.543947},{"date":"1979-05-08","open":0.531561,"high":0.538721,"low":0.519934,"close":0.535117},{"date":"1979-05-09","open":0.535117,"high":0.538721,"low":0.526667,"close":0.531773},{"date":"1979-05-10","open":0.534454,"high":0.554783,"low":0.531092,"close":0.549565},{"date":"1979-05-11","open":0.549565,"high":0.554386,"low":0.544194,"close":0.547826},{"date":"1979-05-14","open":0.546087,"high":0.551845,"low":0.537262,"close":0.544815},{"date":"1979-05-15","open":0.544815,"high":0.550265,"low":0.535652,"close":0.537391},{"date":"1979-05-16","open":0.537391,"high":0.53913,"low":0.526587,"close":0.530017},{"date":"1979-05-17","open":0.533448,"high":0.55,"low":0.520067,"close":0.534338},{"date":"1979-05-18","open":0.534338,"high":0.556303,"low":0.524917,"close":0.544538},{"date":"1979-05-21","open":0.544538,"high":0.55348,"low":0.539363,"close":0.551783},{"date":"1979-05-22","open":0.551783,"high":0.556122,"low":0.541806,"close":0.547899},{"date":"1979-05-23","open":0.547899,"high":0.550505,"low":0.533333,"close":0.540404},{"date":"1979-05-24","open":0.538071,"high":0.540816,"low":0.534687,"close":0.534687},{"date":"1979-05-25","open":0.534687,"high":0.547332,"low":0.532995,"close":0.542662},{"date":"1979-05-29","open":0.544521,"high":0.553633,"low":0.541096,"close":0.544828},{"date":"1979-05-30","open":0.544828,"high":0.551304,"low":0.536878,"close":0.539655},{"date":"1979-05-31","open":0.542609,"high":0.55814,"low":0.537391,"close":0.551418},{"date":"1979-06-01","open":0.551418,"high":0.554965,"low":0.542105,"close":0.547703},{"date":"1979-06-04","open":0.547703,"high":0.556537,"low":0.541012,"close":0.552632},{"date":"1979-06-05","open":0.549738,"high":0.558464,"low":0.532095,"close":0.542662},{"date":"1979-06-06","open":0.54223,"high":0.550676,"low":0.529703,"close":0.539867},{"date":"1979-06-07","open":0.53719,"high":0.543802,"low":0.528548,"close":0.530278},{"date":"1979-06-08","open":0.530278,"high":0.538843,"low":0.525368,"close":0.531353},{"date":"1979-06-11","open":0.531353,"high":0.535537,"low":0.525285,"close":0.528548},{"date":"1979-06-12","open":0.528548,"high":0.536946,"low":0.521809,"close":0.523501},{"date":"1979-06-13","open":0.523501,"high":0.534653,"low":0.503215,"close":0.514803},{"date":"1979-06-14","open":0.519071,"high":0.536013,"low":0.512438,"close":0.521667},{"date":"1979-06-15","open":0.521667,"high":0.53367,"low":0.519934,"close":0.525},{"date":"1979-06-18","open":0.526667,"high":0.537815,"low":0.526667,"close":0.529313},{"date":"1979-06-19","open":0.532773,"high":0.541455,"low":0.532773,"close":0.537037},{"date":"1979-06-20","open":0.537037,"high":0.546075,"low":0.532773,"close":0.544218},{"date":"1979-06-21","open":0.544218,"high":0.558824,"low":0.544218,"close":0.549488},{"date":"1979-06-22","open":0.54932,"high":0.552721,"low":0.536545,"close":0.538206},{"date":"1979-06-25","open":0.538206,"high":0.547297,"low":0.536545,"close":0.542857},{"date":"1979-06-26","open":0.544538,"high":0.552365,"low":0.541806,"close":0.547899},{"date":"1979-06-27","open":0.547899,"high":0.553872,"low":0.539867,"close":0.546823},{"date":"1979-06-28","open":0.546823,"high":0.558528,"low":0.535304,"close":0.550413},{"date":"1979-06-29","open":0.550413,"high":0.557025,"low":0.543372,"close":0.556106},{"date":"1979-07-02","open":0.556106,"high":0.558872,"low":0.550082,"close":0.554276},{"date":"1979-07-03","open":0.551155,"high":0.561345,"low":0.546205,"close":0.555184},{"date":"1979-07-05","open":0.560201,"high":0.566164,"low":0.550987,"close":0.558678},{"date":"1979-07-06","open":0.555921,"high":0.560855,"low":0.539075,"close":0.542265},{"date":"1979-07-09","open":0.542857,"high":0.549206,"low":0.526154,"close":0.530769},{"date":"1979-07-10","open":0.530769,"high":0.542902,"low":0.528331,"close":0.532925},{"date":"1979-07-11","open":0.535385,"high":0.542902,"low":0.52,"close":0.527301},{"date":"1979-07-12","open":0.527301,"high":0.531447,"low":0.517134,"close":0.521127},{"date":"1979-07-13","open":0.521127,"high":0.532385,"low":0.517134,"close":0.522692},{"date":"1979-07-16","open":0.522692,"high":0.528302,"low":0.509146,"close":0.517829},{"date":"1979-07-17","open":0.517829,"high":0.522621,"low":0.515432,"close":0.518634},{"date":"1979-07-18","open":0.518634,"high":0.525157,"low":0.485271,"close":0.517134},{"date":"1979-07-19","open":0.517134,"high":0.521061,"low":0.506173,"close":0.506955},{"date":"1979-07-20","open":0.506955,"high":0.512461,"low":0.501538,"close":0.506173},{"date":"1979-07-23","open":0.506977,"high":0.512539,"low":0.499225,"close":0.503106},{"date":"1979-07-24","open":0.504658,"high":0.514821,"low":0.502318,"close":0.511628},{"date":"1979-07-25","open":0.511628,"high":0.528682,"low":0.503828,"close":0.523006},{"date":"1979-07-26","open":0.523006,"high":0.527048,"low":0.517611,"close":0.521472},{"date":"1979-07-27","open":0.521472,"high":0.530864,"low":0.515244,"close":0.529231},{"date":"1979-07-30","open":0.529231,"high":0.533333,"low":0.524615,"close":0.529321},{"date":"1979-07-31","open":0.529321,"high":0.530139,"low":0.521472,"close":0.528594},{"date":"1979-08-01","open":0.528594,"high":0.535101,"low":0.524691,"close":0.534268},{"date":"1979-08-02","open":0.534268,"high":0.535826,"low":0.526235,"close":0.528682},{"date":"1979-08-03","open":0.529503,"high":0.54127,"low":0.524845,"close":0.540412},{"date":"1979-08-06","open":0.54127,"high":0.5472,"low":0.536508,"close":0.542857},{"date":"1979-08-07","open":0.542857,"high":0.545455,"low":0.523364,"close":0.527301},{"date":"1979-08-08","open":0.527301,"high":0.529781,"low":0.517774,"close":0.522621},{"date":"1979-08-09","open":0.525078,"high":0.5392,"low":0.520376,"close":0.5311},{"date":"1979-08-10","open":0.5311,"high":0.53451,"low":0.522979,"close":0.526316},{"date":"1979-08-13","open":0.527911,"high":0.5408,"low":0.52707,"close":0.538217},{"date":"1979-08-14","open":0.538217,"high":0.5408,"low":0.529226,"close":0.5408},{"date":"1979-08-15","open":0.5408,"high":0.543408,"low":0.531746,"close":0.534921},{"date":"1979-08-16","open":0.534921,"high":0.542536,"low":0.525157,"close":0.536116},{"date":"1979-08-17","open":0.536116,"high":0.542536,"low":0.512346,"close":0.51932},{"date":"1979-08-20","open":0.514548,"high":0.517611,"low":0.501493,"close":0.504478},{"date":"1979-08-21","open":0.504478,"high":0.512012,"low":0.498525,"close":0.507463},{"date":"1979-08-22","open":0.507463,"high":0.516566,"low":0.498525,"close":0.506667},{"date":"1979-08-23","open":0.506667,"high":0.51263,"low":0.500732,"close":0.5059},{"date":"1979-08-24","open":0.5059,"high":0.51263,"low":0.485064,"close":0.492857},{"date":"1979-08-27","open":0.492199,"high":0.503546,"low":0.477304,"close":0.500709},{"date":"1979-08-28","open":0.502128,"high":0.505698,"low":0.499295,"close":0.503546},{"date":"1979-08-29","open":0.504979,"high":0.509326,"low":0.503556,"close":0.505698},{"date":"1979-08-30","open":0.505698,"high":0.510029,"low":0.500711,"close":0.505731},{"date":"1979-08-31","open":0.505731,"high":0.508596,"low":0.491525,"close":0.502865},{"date":"1979-09-04","open":0.502865,"high":0.524664,"low":0.489971,"close":0.511211},{"date":"1979-09-05","open":0.511211,"high":0.517398,"low":0.498525,"close":0.509716},{"date":"1979-09-06","open":0.5142,"high":0.518685,"low":0.491429,"close":0.506608},{"date":"1979-09-07","open":0.506608,"high":0.522761,"low":0.489362,"close":0.504965},{"date":"1979-09-10","open":0.500703,"high":0.504923,"low":0.486301,"close":0.496542},{"date":"1979-09-11","open":0.496542,"high":0.501397,"low":0.48489,"close":0.494444},{"date":"1979-09-12","open":0.494444,"high":0.500701,"low":0.485557,"close":0.494413},{"date":"1979-09-13","open":0.493017,"high":0.5,"low":0.486034,"close":0.497167},{"date":"1979-09-14","open":0.497167,"high":0.510669,"low":0.484765,"close":0.49446},{"date":"1979-09-17","open":0.495845,"high":0.507003,"low":0.490411,"close":0.499303},{"date":"1979-09-18","open":0.501401,"high":0.509972,"low":0.497199,"close":0.499299},{"date":"1979-09-19","open":0.499299,"high":0.508499,"low":0.487004,"close":0.493132},{"date":"1979-09-20","open":0.493132,"high":0.520167,"low":0.459459,"close":0.481338},{"date":"1979-09-21","open":0.49017,"high":0.51084,"low":0.482307,"close":0.49396},{"date":"1979-09-24","open":0.494624,"high":0.51676,"low":0.491935,"close":0.504828},{"date":"1979-09-25","open":0.504828,"high":0.511173,"low":0.49187,"close":0.495935},{"date":"1979-09-26","open":0.49729,"high":0.50542,"low":0.474774,"close":0.501355},{"date":"1979-09-27","open":0.501355,"high":0.506139,"low":0.491299,"close":0.50271},{"date":"1979-09-28","open":0.50545,"high":0.551622,"low":0.5,"close":0.513213},{"date":"1979-10-01","open":0.511822,"high":0.524217,"low":0.504868,"close":0.510519},{"date":"1979-10-02","open":0.509804,"high":0.512605,"low":0.493844,"close":0.5},{"date":"1979-10-03","open":0.49863,"high":0.505556,"low":0.49589,"close":0.500692},{"date":"1979-10-04","open":0.500692,"high":0.502778,"low":0.493132,"close":0.494505},{"date":"1979-10-05","open":0.497253,"high":0.516484,"low":0.480744,"close":0.502695},{"date":"1979-10-08","open":0.505391,"high":0.521798,"low":0.5,"close":0.513624},{"date":"1979-10-09","open":0.511628,"high":0.52381,"low":0.500684,"close":0.50831},{"date":"1979-10-10","open":0.50277,"high":0.544228,"low":0.481994,"close":0.504868},{"date":"1979-10-11","open":0.504868,"high":0.519203,"low":0.493075,"close":0.506311},{"date":"1979-10-12","open":0.506311,"high":0.514124,"low":0.486264,"close":0.501412},{"date":"1979-10-15","open":0.501412,"high":0.511527,"low":0.497884,"close":0.508596},{"date":"1979-10-16","open":0.508596,"high":0.519537,"low":0.504979,"close":0.513748},{"date":"1979-10-17","open":0.510791,"high":0.522302,"low":0.502833,"close":0.512894},{"date":"1979-10-18","open":0.514327,"high":0.524355,"low":0.506347,"close":0.514894},{"date":"1979-10-19","open":0.516358,"high":0.523055,"low":0.510669,"close":0.517291},{"date":"1979-10-22","open":0.520468,"high":0.531343,"low":0.51462,"close":0.518355},{"date":"1979-10-23","open":0.518355,"high":0.529235,"low":0.506608,"close":0.51791},{"date":"1979-10-24","open":0.51791,"high":0.526158,"low":0.50514,"close":0.523169},{"date":"1979-10-25","open":0.523169,"high":0.533133,"low":0.517857,"close":0.520179},{"date":"1979-10-26","open":0.520179,"high":0.536585,"low":0.517088,"close":0.534143},{"date":"1979-10-29","open":0.535552,"high":0.540091,"low":0.530735,"close":0.533033},{"date":"1979-10-30","open":0.533033,"high":0.54902,"low":0.515373,"close":0.533824},{"date":"1979-10-31","open":0.533824,"high":0.540741,"low":0.518786,"close":0.527166},{"date":"1979-11-01","open":0.527166,"high":0.540741,"low":0.51585,"close":0.526773},{"date":"1979-11-02","open":0.523878,"high":0.531571,"low":0.514327,"close":0.517192},{"date":"1979-11-05","open":0.517192,"high":0.520863,"low":0.505666,"close":0.511461},{"date":"1979-11-06","open":0.511461,"high":0.517341,"low":0.505698,"close":0.514451},{"date":"1979-11-07","open":0.511561,"high":0.519824,"low":0.50578,"close":0.51462},{"date":"1979-11-08","open":0.51462,"high":0.519174,"low":0.503618,"close":0.512482},{"date":"1979-11-09","open":0.516887,"high":0.521292,"low":0.507205,"close":0.514535},{"date":"1979-11-12","open":0.511527,"high":0.530259,"low":0.493056,"close":0.511111},{"date":"1979-11-13","open":0.511111,"high":0.517532,"low":0.497931,"close":0.507714},{"date":"1979-11-14","open":0.507714,"high":0.518571,"low":0.488404,"close":0.499305},{"date":"1979-11-15","open":0.501385,"high":0.51108,"low":0.484605,"close":0.493261},{"date":"1979-11-16","open":0.493261,"high":0.500684,"low":0.489218,"close":0.497948},{"date":"1979-11-19","open":0.497948,"high":0.502747,"low":0.487248,"close":0.493911},{"date":"1979-11-20","open":0.493911,"high":0.513324,"low":0.483871,"close":0.502086},{"date":"1979-11-21","open":0.500695,"high":0.507757,"low":0.487637,"close":0.49169},{"date":"1979-11-23","open":0.488308,"high":0.492435,"low":0.48103,"close":0.483651},{"date":"1979-11-26","open":0.48103,"high":0.48916,"low":0.474599,"close":0.484438},{"date":"1979-11-27","open":0.485054,"high":0.500701,"low":0.478261,"close":0.497199},{"date":"1979-11-28","open":0.497199,"high":0.513475,"low":0.493741,"close":0.504909},{"date":"1979-11-29","open":0.509116,"high":0.513399,"low":0.506983,"close":0.510549},{"date":"1979-11-30","open":0.510549,"high":0.517781,"low":0.506329,"close":0.512712},{"date":"1979-12-03","open":0.511299,"high":0.512748,"low":0.49446,"close":0.501397},{"date":"1979-12-04","open":0.501397,"high":0.506983,"low":0.495172,"close":0.501385},{"date":"1979-12-05","open":0.497253,"high":0.5,"low":0.48645,"close":0.491781},{"date":"1979-12-06","open":0.493132,"high":0.501385,"low":0.491758,"close":0.495186},{"date":"1979-12-07","open":0.495186,"high":0.514936,"low":0.482143,"close":0.500705},{"date":"1979-12-10","open":0.502833,"high":0.510791,"low":0.498584,"close":0.502857},{"date":"1979-12-11","open":0.502857,"high":0.510791,"low":0.487535,"close":0.500705},{"date":"1979-12-12","open":0.497199,"high":0.497199,"low":0.488889,"close":0.49162},{"date":"1979-12-13","open":0.495077,"high":0.502128,"low":0.490858,"close":0.496484},{"date":"1979-12-14","open":0.496484,"high":0.49789,"low":0.481532,"close":0.482192},{"date":"1979-12-17","open":0.482192,"high":0.491059,"low":0.474255,"close":0.487671},{"date":"1979-12-18","open":0.487671,"high":0.49381,"low":0.47012,"close":0.483651},{"date":"1979-12-19","open":0.480926,"high":0.48489,"low":0.471774,"close":0.476319},{"date":"1979-12-20","open":0.476319,"high":0.482192,"low":0.463186,"close":0.473973},{"date":"1979-12-21","open":0.473973,"high":0.495714,"low":0.46922,"close":0.485836},{"date":"1979-12-24","open":0.485836,"high":0.494269,"low":0.478992,"close":0.480392},{"date":"1979-12-26","open":0.480392,"high":0.499281,"low":0.47905,"close":0.496403},{"date":"1979-12-27","open":0.494978,"high":0.494978,"low":0.487943,"close":0.492857},{"date":"1979-12-28","open":0.492857,"high":0.494286,"low":0.48519,"close":0.491453},{"date":"1979-12-31","open":0.489362,"high":0.49078,"low":0.483826,"close":0.489362},{"date":"1980-01-02","open":0.489362,"high":0.50885,"low":0.475177,"close":0.49705},{"date":"1980-01-03","open":0.489676,"high":0.496263,"low":0.4683,"close":0.482353},{"date":"1980-01-04","open":0.482353,"high":0.493333,"low":0.474674,"close":0.488922},{"date":"1980-01-07","open":0.488922,"high":0.496307,"low":0.481698,"close":0.487445},{"date":"1980-01-08","open":0.487445,"high":0.491876,"low":0.47807,"close":0.486091},{"date":"1980-01-09","open":0.486091,"high":0.494815,"low":0.474601,"close":0.485968},{"date":"1980-01-10","open":0.485968,"high":0.491071,"low":0.479412,"close":0.485926},{"date":"1980-01-11","open":0.485926,"high":0.491045,"low":0.482963,"close":0.48806},{"date":"1980-01-14","open":0.489552,"high":0.495522,"low":0.485926,"close":0.495522},{"date":"1980-01-15","open":0.495522,"high":0.509716,"low":0.49037,"close":0.505185},{"date":"1980-01-16","open":0.508148,"high":0.521481,"low":0.49,"close":0.507375},{"date":"1980-01-17","open":0.507375,"high":0.515556,"low":0.5,"close":0.508824},{"date":"1980-01-18","open":0.508076,"high":0.512482,"low":0.483871,"close":0.483871},{"date":"1980-01-21","open":0.482615,"high":0.488178,"low":0.466398,"close":0.469003},{"date":"1980-01-22","open":0.469003,"high":0.476319,"low":0.465863,"close":0.473613},{"date":"1980-01-23","open":0.473613,"high":0.491204,"low":0.458498,"close":0.482072},{"date":"1980-01-24","open":0.478375,"high":0.484928,"low":0.472186,"close":0.480366},{"date":"1980-01-25","open":0.479685,"high":0.486702,"low":0.475754,"close":0.475754},{"date":"1980-01-28","open":0.475754,"high":0.500664,"low":0.465385,"close":0.48129},{"date":"1980-01-29","open":0.48129,"high":0.496042,"low":0.469987,"close":0.48822},{"date":"1980-01-30","open":0.48822,"high":0.499343,"low":0.47871,"close":0.491591},{"date":"1980-01-31","open":0.490323,"high":0.510968,"low":0.478589,"close":0.488432},{"date":"1980-02-01","open":0.488432,"high":0.512987,"low":0.47375,"close":0.49375},{"date":"1980-02-04","open":0.49125,"high":0.494962,"low":0.470952,"close":0.481108},{"date":"1980-02-05","open":0.481108,"high":0.48731,"low":0.474279,"close":0.476788},{"date":"1980-02-06","open":0.479297,"high":0.493082,"low":0.446262,"close":0.457944},{"date":"1980-02-07","open":0.441834,"high":0.45302,"low":0.422912,"close":0.442244},{"date":"1980-02-08","open":0.442244,"high":0.458057,"low":0.423729,"close":0.43949},{"date":"1980-02-11","open":0.439957,"high":0.462046,"low":0.438895,"close":0.456546},{"date":"1980-02-12","open":0.456546,"high":0.472191,"low":0.444323,"close":0.455641},{"date":"1980-02-13","open":0.455641,"high":0.473094,"low":0.433514,"close":0.467562},{"date":"1980-02-14","open":0.467562,"high":0.485092,"low":0.444566,"close":0.458145},{"date":"1980-02-15","open":0.459705,"high":0.469293,"low":0.451759,"close":0.45403},{"date":"1980-02-19","open":0.451025,"high":0.458864,"low":0.441913,"close":0.451724},{"date":"1980-02-20","open":0.451429,"high":0.461714,"low":0.424275,"close":0.435345},{"date":"1980-02-21","open":0.435345,"high":0.455641,"low":0.410177,"close":0.437773},{"date":"1980-02-22","open":0.437773,"high":0.459161,"low":0.40081,"close":0.421923},{"date":"1980-02-25","open":0.42236,"high":0.433263,"low":0.414079,"close":0.426931},{"date":"1980-02-26","open":0.426931,"high":0.437895,"low":0.402584,"close":0.411531},{"date":"1980-02-27","open":0.411531,"high":0.428138,"low":0.396734,"close":0.418016},{"date":"1980-02-28","open":0.418016,"high":0.422065,"low":0.40337,"close":0.411055},{"date":"1980-02-29","open":0.411055,"high":0.41456,"low":0.402584,"close":0.411469},{"date":"1980-03-03","open":0.412298,"high":0.419388,"low":0.40625,"close":0.411224},{"date":"1980-03-04","open":0.411224,"high":0.419753,"low":0.389268,"close":0.400197},{"date":"1980-03-05","open":0.400197,"high":0.412636,"low":0.378175,"close":0.398815},{"date":"1980-03-06","open":0.399604,"high":0.416667,"low":0.386746,"close":0.403885},{"date":"1980-03-07","open":0.401235,"high":0.411827,"low":0.389918,"close":0.398741},{"date":"1980-03-10","open":0.397692,"high":0.404051,"low":0.384058,"close":0.400211},{"date":"1980-03-11","open":0.396444,"high":0.401674,"low":0.387692,"close":0.395036},{"date":"1980-03-12","open":0.395036,"high":0.410011,"low":0.389866,"close":0.397104},{"date":"1980-03-13","open":0.397104,"high":0.415948,"low":0.390947,"close":0.408163},{"date":"1980-03-14","open":0.407089,"high":0.415115,"low":0.399358,"close":0.408052},{"date":"1980-03-17","open":0.407041,"high":0.422857,"low":0.39604,"close":0.406321},{"date":"1980-03-18","open":0.406321,"high":0.427252,"low":0.393209,"close":0.405941},{"date":"1980-03-19","open":0.405941,"high":0.41196,"low":0.396533,"close":0.406181},{"date":"1980-03-20","open":0.406181,"high":0.418552,"low":0.396495,"close":0.408578},{"date":"1980-03-21","open":0.411099,"high":0.429561,"low":0.411099,"close":0.42069},{"date":"1980-03-24","open":0.421784,"high":0.440145,"low":0.411356,"close":0.428916},{"date":"1980-03-25","open":0.428916,"high":0.431159,"low":0.405882,"close":0.412043},{"date":"1980-03-26","open":0.412043,"high":0.428058,"low":0.403002,"close":0.41866},{"date":"1980-03-27","open":0.423358,"high":0.454308,"low":0.411192,"close":0.430884},{"date":"1980-03-28","open":0.430884,"high":0.445828,"low":0.420925,"close":0.437346},{"date":"1980-03-31","open":0.437346,"high":0.4525,"low":0.431349,"close":0.442002},{"date":"1980-04-01","open":0.442002,"high":0.447466,"low":0.428744,"close":0.436654},{"date":"1980-04-02","open":0.434517,"high":0.436965,"low":0.419738,"close":0.423261},{"date":"1980-04-03","open":0.423261,"high":0.435049,"low":0.419664,"close":0.433455},{"date":"1980-04-07","open":0.436118,"high":0.456298,"low":0.42629,"close":0.444872},{"date":"1980-04-08","open":0.44359,"high":0.446452,"low":0.427318,"close":0.433249},{"date":"1980-04-09","open":0.436478,"high":0.451572,"low":0.411137,"close":0.428401},{"date":"1980-04-10","open":0.428401,"high":0.43562,"low":0.418824,"close":0.423529},{"date":"1980-04-11","open":0.423529,"high":0.427391,"low":0.418713,"close":0.420188},{"date":"1980-04-14","open":0.41784,"high":0.422803,"low":0.413551,"close":0.41472},{"date":"1980-04-15","open":0.41472,"high":0.423212,"low":0.408046,"close":0.416957},{"date":"1980-04-16","open":0.416957,"high":0.436451,"low":0.402286,"close":0.423261},{"date":"1980-04-17","open":0.425659,"high":0.435308,"low":0.420616,"close":0.428058},{"date":"1980-04-18","open":0.428058,"high":0.437805,"low":0.421241,"close":0.431707},{"date":"1980-04-21","open":0.431707,"high":0.443069,"low":0.427536,"close":0.436965},{"date":"1980-04-22","open":0.42891,"high":0.438389,"low":0.414662,"close":0.425777},{"date":"1980-04-23","open":0.425777,"high":0.434226,"low":0.419318,"close":0.429896},{"date":"1980-04-24","open":0.429896,"high":0.44142,"low":0.426419,"close":0.43787},{"date":"1980-04-25","open":0.43787,"high":0.442993,"low":0.429569,"close":0.434226},{"date":"1980-04-28","open":0.434226,"high":0.442375,"low":0.423864,"close":0.43418},{"date":"1980-04-29","open":0.43418,"high":0.440047,"low":0.429885,"close":0.433832},{"date":"1980-04-30","open":0.433832,"high":0.440324,"low":0.421946,"close":0.429864},{"date":"1980-05-01","open":0.430351,"high":0.443801,"low":0.429219,"close":0.434633},{"date":"1980-05-02","open":0.434633,"high":0.437644,"low":0.429714,"close":0.435632},{"date":"1980-05-05","open":0.444444,"high":0.454545,"low":0.444444,"close":0.450704},{"date":"1980-05-06","open":0.453052,"high":0.464371,"low":0.441143,"close":0.459268},{"date":"1980-05-07","open":0.449823,"high":0.449823,"low":0.432339,"close":0.440324},{"date":"1980-05-08","open":0.440324,"high":0.452607,"low":0.436848,"close":0.447337},{"date":"1980-05-09","open":0.44497,"high":0.460784,"low":0.440237,"close":0.451028},{"date":"1980-05-12","open":0.451338,"high":0.456335,"low":0.448905,"close":0.45},{"date":"1980-05-13","open":0.45122,"high":0.467742,"low":0.445247,"close":0.452899},{"date":"1980-05-14","open":0.455314,"high":0.465937,"low":0.452038,"close":0.459394},{"date":"1980-05-15","open":0.459394,"high":0.46398,"low":0.45006,"close":0.453333},{"date":"1980-05-16","open":0.455758,"high":0.46051,"low":0.44392,"close":0.446682},{"date":"1980-05-19","open":0.447867,"high":0.466031,"low":0.43649,"close":0.45614},{"date":"1980-05-20","open":0.45614,"high":0.458382,"low":0.449594,"close":0.4518},{"date":"1980-05-21","open":0.4518,"high":0.46,"low":0.443038,"close":0.453071},{"date":"1980-05-22","open":0.451501,"high":0.459584,"low":0.43736,"close":0.445946},{"date":"1980-05-23","open":0.448198,"high":0.454955,"low":0.442222,"close":0.449664},{"date":"1980-05-27","open":0.45302,"high":0.457494,"low":0.44214,"close":0.446878},{"date":"1980-05-28","open":0.446878,"high":0.451435,"low":0.42661,"close":0.432203},{"date":"1980-05-29","open":0.431144,"high":0.449724,"low":0.417107,"close":0.435644},{"date":"1980-05-30","open":0.435644,"high":0.45045,"low":0.422703,"close":0.437637},{"date":"1980-06-02","open":0.437637,"high":0.443344,"low":0.427497,"close":0.435449},{"date":"1980-06-03","open":0.435449,"high":0.442968,"low":0.432933,"close":0.440753},{"date":"1980-06-04","open":0.438326,"high":0.452643,"low":0.426423,"close":0.439785},{"date":"1980-06-05","open":0.439785,"high":0.449402,"low":0.43131,"close":0.440696},{"date":"1980-06-06","open":0.441785,"high":0.445049,"low":0.432836,"close":0.437634},{"date":"1980-06-09","open":0.438371,"high":0.441586,"low":0.434183,"close":0.435707},{"date":"1980-06-10","open":0.436769,"high":0.449522,"low":0.424149,"close":0.442932},{"date":"1980-06-11","open":0.442932,"high":0.454355,"low":0.422921,"close":0.438134},{"date":"1980-06-12","open":0.438134,"high":0.44824,"low":0.421264,"close":0.442051},{"date":"1980-06-13","open":0.438974,"high":0.451954,"low":0.42638,"close":0.44},{"date":"1980-06-16","open":0.44,"high":0.446203,"low":0.432712,"close":0.439331},{"date":"1980-06-17","open":0.439331,"high":0.444328,"low":0.429744,"close":0.434333},{"date":"1980-06-18","open":0.434333,"high":0.452752,"low":0.423077,"close":0.436105},{"date":"1980-06-19","open":0.436105,"high":0.44582,"low":0.424273,"close":0.436533},{"date":"1980-06-20","open":0.436533,"high":0.442248,"low":0.431655,"close":0.436853},{"date":"1980-06-23","open":0.437888,"high":0.447451,"low":0.430315,"close":0.440329},{"date":"1980-06-24","open":0.440329,"high":0.441692,"low":0.426411,"close":0.433063},{"date":"1980-06-25","open":0.432186,"high":0.436235,"low":0.424453,"close":0.43},{"date":"1980-06-26","open":0.43,"high":0.442308,"low":0.424482,"close":0.433905},{"date":"1980-06-27","open":0.433905,"high":0.439796,"low":0.420533,"close":0.428285},{"date":"1980-06-30","open":0.427282,"high":0.445607,"low":0.415246,"close":0.433054},{"date":"1980-07-01","open":0.435146,"high":0.440838,"low":0.427984,"close":0.436004},{"date":"1980-07-02","open":0.436004,"high":0.440042,"low":0.43107,"close":0.433437},{"date":"1980-07-03","open":0.436533,"high":0.444788,"low":0.425553,"close":0.435794},{"date":"1980-07-07","open":0.435794,"high":0.438259,"low":0.432161,"close":0.434914},{"date":"1980-07-08","open":0.434914,"high":0.43712,"low":0.428571,"close":0.429869},{"date":"1980-07-09","open":0.429869,"high":0.441057,"low":0.42485,"close":0.431911},{"date":"1980-07-10","open":0.431333,"high":0.449153,"low":0.426246,"close":0.443856},{"date":"1980-07-11","open":0.441053,"high":0.448421,"low":0.430341,"close":0.442368},{"date":"1980-07-14","open":0.442368,"high":0.460084,"low":0.432049,"close":0.444444},{"date":"1980-07-15","open":0.444444,"high":0.462105,"low":0.438134,"close":0.456842},{"date":"1980-07-16","open":0.456842,"high":0.462025,"low":0.44824,"close":0.455404},{"date":"1980-07-17","open":0.453597,"high":0.471324,"low":0.442523,"close":0.45158},{"date":"1980-07-18","open":0.450661,"high":0.450661,"low":0.439196,"close":0.444332},{"date":"1980-07-21","open":0.445344,"high":0.457782,"low":0.441324,"close":0.452716},{"date":"1980-07-22","open":0.452716,"high":0.462869,"low":0.44666,"close":0.453441},{"date":"1980-07-23","open":0.453441,"high":0.4588,"low":0.447896,"close":0.453722},{"date":"1980-07-24","open":0.453722,"high":0.458333,"low":0.442786,"close":0.446894},{"date":"1980-07-25","open":0.447342,"high":0.453713,"low":0.442327,"close":0.448627},{"date":"1980-07-28","open":0.448627,"high":0.458462,"low":0.440644,"close":0.45106},{"date":"1980-07-29","open":0.45106,"high":0.456478,"low":0.448345,"close":0.454637},{"date":"1980-07-30","open":0.453629,"high":0.475185,"low":0.444556,"close":0.465681},{"date":"1980-07-31","open":0.467949,"high":0.478166,"low":0.459402,"close":0.46724},{"date":"1980-08-01","open":0.46724,"high":0.485214,"low":0.465166,"close":0.478781},{"date":"1980-08-04","open":0.485651,"high":0.496622,"low":0.479029,"close":0.488294},{"date":"1980-08-05","open":0.488294,"high":0.493827,"low":0.483942,"close":0.492152},{"date":"1980-08-06","open":0.492152,"high":0.498874,"low":0.477644,"close":0.483097},{"date":"1980-08-07","open":0.476554,"high":0.479693,"low":0.456842,"close":0.462924},{"date":"1980-08-08","open":0.462924,"high":0.471092,"low":0.455404,"close":0.464819},{"date":"1980-08-11","open":0.464819,"high":0.472163,"low":0.460401,"close":0.467161},{"date":"1980-08-12","open":0.46865,"high":0.481522,"low":0.465462,"close":0.471983},{"date":"1980-08-13","open":0.471983,"high":0.479869,"low":0.471983,"close":0.476087},{"date":"1980-08-14","open":0.476087,"high":0.487459,"low":0.465462,"close":0.476546},{"date":"1980-08-15","open":0.476546,"high":0.481876,"low":0.464509,"close":0.474292},{"date":"1980-08-18","open":0.470094,"high":0.476089,"low":0.458811,"close":0.466102},{"date":"1980-08-19","open":0.466102,"high":0.474812,"low":0.462513,"close":0.466951},{"date":"1980-08-20","open":0.466951,"high":0.475375,"low":0.462025,"close":0.471838},{"date":"1980-08-21","open":0.471838,"high":0.477103,"low":0.466316,"close":0.471579},{"date":"1980-08-22","open":0.472632,"high":0.485075,"low":0.466251,"close":0.480298},{"date":"1980-08-25","open":0.480298,"high":0.480298,"low":0.468063,"close":0.473629},{"date":"1980-08-26","open":0.471639,"high":0.47584,"low":0.463768,"close":0.471144},{"date":"1980-08-27","open":0.471144,"high":0.481243,"low":0.466946,"close":0.4791},{"date":"1980-08-28","open":0.4791,"high":0.486398,"low":0.465462,"close":0.475054},{"date":"1980-08-29","open":0.475054,"high":0.479737,"low":0.470716,"close":0.477644},{"date":"1980-09-02","open":0.477644,"high":0.488474,"low":0.475054,"close":0.484118},{"date":"1980-09-03","open":0.488499,"high":0.49505,"low":0.480603,"close":0.485405},{"date":"1980-09-04","open":0.485405,"high":0.50275,"low":0.478028,"close":0.490153},{"date":"1980-09-05","open":0.490153,"high":0.498339,"low":0.48855,"close":0.490175},{"date":"1980-09-08","open":0.489083,"high":0.507361,"low":0.479258,"close":0.496606},{"date":"1980-09-09","open":0.495475,"high":0.497162,"low":0.48062,"close":0.485556},{"date":"1980-09-10","open":0.487778,"high":0.498889,"low":0.477693,"close":0.488499},{"date":"1980-09-11","open":0.488499,"high":0.500559,"low":0.480916,"close":0.488449},{"date":"1980-09-12","open":0.488449,"high":0.494444,"low":0.481848,"close":0.487778},{"date":"1980-09-15","open":0.487778,"high":0.488889,"low":0.472826,"close":0.480832},{"date":"1980-09-16","open":0.480832,"high":0.481928,"low":0.466165,"close":0.472373},{"date":"1980-09-17","open":0.470334,"high":0.472492,"low":0.460805,"close":0.461783},{"date":"1980-09-18","open":0.461783,"high":0.471413,"low":0.450939,"close":0.467672},{"date":"1980-09-19","open":0.466165,"high":0.46724,"low":0.453291,"close":0.458244},{"date":"1980-09-22","open":0.458244,"high":0.465591,"low":0.450855,"close":0.460385},{"date":"1980-09-23","open":0.460385,"high":0.472492,"low":0.456476,"close":0.461951},{"date":"1980-09-24","open":0.463023,"high":0.480129,"low":0.446743,"close":0.462098},{"date":"1980-09-25","open":0.462098,"high":0.471757,"low":0.446356,"close":0.463059},{"date":"1980-09-26","open":0.457856,"high":0.467091,"low":0.449845,"close":0.46455},{"date":"1980-09-29","open":0.462274,"high":0.46875,"low":0.453773,"close":0.460215},{"date":"1980-09-30","open":0.461869,"high":0.470462,"low":0.451207,"close":0.460401},{"date":"1980-10-01","open":0.452752,"high":0.466251,"low":0.428285,"close":0.450351},{"date":"1980-10-02","open":0.450351,"high":0.461384,"low":0.440276,"close":0.45311},{"date":"1980-10-03","open":0.449119,"high":0.451076,"low":0.425373,"close":0.431818},{"date":"1980-10-06","open":0.427767,"high":0.441839,"low":0.415679,"close":0.433579},{"date":"1980-10-07","open":0.433579,"high":0.43814,"low":0.424795,"close":0.431066},{"date":"1980-10-08","open":0.431066,"high":0.484135,"low":0.425319,"close":0.433824},{"date":"1980-10-09","open":0.433824,"high":0.455238,"low":0.431985,"close":0.446768},{"date":"1980-10-10","open":0.444234,"high":0.448015,"low":0.435065,"close":0.43955},{"date":"1980-10-13","open":0.440487,"high":0.451734,"low":0.428441,"close":0.437557},{"date":"1980-10-14","open":0.431004,"high":0.433692,"low":0.426797,"close":0.42959},{"date":"1980-10-15","open":0.42959,"high":0.44375,"low":0.422436,"close":0.43739},{"date":"1980-10-16","open":0.43739,"high":0.450893,"low":0.418306,"close":0.43672},{"date":"1980-10-17","open":0.439068,"high":0.44515,"low":0.433692,"close":0.443942},{"date":"1980-10-20","open":0.443942,"high":0.450679,"low":0.428822,"close":0.43761},{"date":"1980-10-21","open":0.43761,"high":0.439541,"low":0.422145,"close":0.432337},{"date":"1980-10-22","open":0.432337,"high":0.433216,"low":0.425458,"close":0.429448},{"date":"1980-10-23","open":0.429448,"high":0.449407,"low":0.426819,"close":0.442727},{"date":"1980-10-24","open":0.442727,"high":0.44485,"low":0.434861,"close":0.439244},{"date":"1980-10-27","open":0.440724,"high":0.44761,"low":0.437104,"close":0.443934},{"date":"1980-10-28","open":0.443934,"high":0.451493,"low":0.442096,"close":0.444853},{"date":"1980-10-29","open":0.446494,"high":0.458924,"low":0.441882,"close":0.451461},{"date":"1980-10-30","open":0.451461,"high":0.458453,"low":0.43814,"close":0.451336},{"date":"1980-10-31","open":0.451336,"high":0.464981,"low":0.443815,"close":0.451185},{"date":"1980-11-03","open":0.451705,"high":0.46875,"low":0.437214,"close":0.450962},{"date":"1980-11-05","open":0.448029,"high":0.456093,"low":0.439367,"close":0.448029},{"date":"1980-11-06","open":0.448029,"high":0.455455,"low":0.443151,"close":0.447964},{"date":"1980-11-07","open":0.447964,"high":0.450998,"low":0.439111,"close":0.444744},{"date":"1980-11-10","open":0.445341,"high":0.448925,"low":0.438272,"close":0.440917},{"date":"1980-11-11","open":0.437663,"high":0.44551,"low":0.424345,"close":0.435678},{"date":"1980-11-12","open":0.434559,"high":0.43627,"low":0.41385,"close":0.418796},{"date":"1980-11-13","open":0.418796,"high":0.425497,"low":0.413008,"close":0.417886},{"date":"1980-11-14","open":0.417886,"high":0.425203,"low":0.410585,"close":0.419984},{"date":"1980-11-17","open":0.419984,"high":0.430099,"low":0.406619,"close":0.412136},{"date":"1980-11-18","open":0.408594,"high":0.41875,"low":0.401381,"close":0.41},{"date":"1980-11-19","open":0.41,"high":0.433046,"low":0.402264,"close":0.423107},{"date":"1980-11-20","open":0.423107,"high":0.430133,"low":0.413027,"close":0.422394},{"date":"1980-11-21","open":0.422394,"high":0.430566,"low":0.416667,"close":0.419602},{"date":"1980-11-24","open":0.416539,"high":0.42236,"low":0.407945,"close":0.414559},{"date":"1980-11-25","open":0.414559,"high":0.420077,"low":0.395802,"close":0.411179},{"date":"1980-11-26","open":0.385111,"high":0.391553,"low":0.366236,"close":0.375346},{"date":"1980-11-28","open":0.376039,"high":0.396837,"low":0.376039,"close":0.38178},{"date":"1980-12-01","open":0.388535,"high":0.408482,"low":0.380042,"close":0.399406},{"date":"1980-12-02","open":0.399406,"high":0.406792,"low":0.3813,"close":0.386413},{"date":"1980-12-03","open":0.386413,"high":0.395818,"low":0.37789,"close":0.384334},{"date":"1980-12-04","open":0.384334,"high":0.393124,"low":0.377013,"close":0.384903},{"date":"1980-12-05","open":0.38566,"high":0.400157,"low":0.378113,"close":0.390187},{"date":"1980-12-08","open":0.391339,"high":0.401454,"low":0.385039,"close":0.390924},{"date":"1980-12-09","open":0.390924,"high":0.40016,"low":0.378505,"close":0.391476},{"date":"1980-12-10","open":0.391476,"high":0.416323,"low":0.382535,"close":0.410552},{"date":"1980-12-11","open":0.408904,"high":0.417508,"low":0.393617,"close":0.399835},{"date":"1980-12-12","open":0.401316,"high":0.407072,"low":0.391339,"close":0.400651},{"date":"1980-12-15","open":0.400651,"high":0.406683,"low":0.394231,"close":0.402439},{"date":"1980-12-16","open":0.402439,"high":0.418776,"low":0.386417,"close":0.398126},{"date":"1980-12-17","open":0.40203,"high":0.412959,"low":0.386927,"close":0.395943},{"date":"1980-12-18","open":0.395943,"high":0.408225,"low":0.385926,"close":0.396801},{"date":"1980-12-19","open":0.396801,"high":0.400769,"low":0.385714,"close":0.393568},{"date":"1980-12-22","open":0.393568,"high":0.396923,"low":0.382642,"close":0.388298},{"date":"1980-12-23","open":0.388298,"high":0.397983,"low":0.379939,"close":0.388545},{"date":"1980-12-24","open":0.389752,"high":0.4024,"low":0.388975,"close":0.400638},{"date":"1980-12-26","open":0.400638,"high":0.403355,"low":0.395091,"close":0.399842},{"date":"1980-12-29","open":0.399842,"high":0.404,"low":0.394654,"close":0.4},{"date":"1980-12-30","open":0.4,"high":0.409201,"low":0.399682,"close":0.405622},{"date":"1980-12-31","open":0.405949,"high":0.416327,"low":0.403537,"close":0.405145},{"date":"1981-01-02","open":0.405797,"high":0.416735,"low":0.404187,"close":0.408541},{"date":"1981-01-05","open":0.406576,"high":0.409783,"low":0.400633,"close":0.402062},{"date":"1981-01-06","open":0.402062,"high":0.419804,"low":0.392435,"close":0.407618},{"date":"1981-01-07","open":0.407895,"high":0.415063,"low":0.401316,"close":0.409619},{"date":"1981-01-08","open":0.409129,"high":0.428696,"low":0.391701,"close":0.409752},{"date":"1981-01-09","open":0.409752,"high":0.42087,"low":0.39882,"close":0.409822},{"date":"1981-01-12","open":0.408094,"high":0.415683,"low":0.402662,"close":0.406198},{"date":"1981-01-13","open":0.406198,"high":0.421277,"low":0.405858,"close":0.414573},{"date":"1981-01-14","open":0.411471,"high":0.413965,"low":0.395462,"close":0.4},{"date":"1981-01-15","open":0.4,"high":0.409016,"low":0.384555,"close":0.396346},{"date":"1981-01-16","open":0.392296,"high":0.394654,"low":0.383308,"close":0.386399},{"date":"1981-01-19","open":0.386997,"high":0.394488,"low":0.383901,"close":0.391202},{"date":"1981-01-20","open":0.391202,"high":0.409352,"low":0.380841,"close":0.401148},{"date":"1981-01-21","open":0.400328,"high":0.405653,"low":0.392508,"close":0.401321},{"date":"1981-01-22","open":0.401321,"high":0.409091,"low":0.392125,"close":0.40404},{"date":"1981-01-23","open":0.40201,"high":0.40201,"low":0.394693,"close":0.397661},{"date":"1981-01-26","open":0.39866,"high":0.408547,"low":0.397822,"close":0.407692},{"date":"1981-01-27","open":0.407692,"high":0.415952,"low":0.394846,"close":0.404167},{"date":"1981-01-28","open":0.404167,"high":0.412564,"low":0.394889,"close":0.406621},{"date":"1981-01-29","open":0.406621,"high":0.41574,"low":0.402183,"close":0.410866},{"date":"1981-01-30","open":0.410866,"high":0.431459,"low":0.407939,"close":0.425942},{"date":"1981-02-02","open":0.430988,"high":0.449396,"low":0.421193,"close":0.430909},{"date":"1981-02-03","open":0.428182,"high":0.429353,"low":0.414069,"close":0.419786},{"date":"1981-02-04","open":0.419786,"high":0.424978,"low":0.412025,"close":0.417337},{"date":"1981-02-05","open":0.417337,"high":0.426111,"low":0.41585,"close":0.420018},{"date":"1981-02-06","open":0.420018,"high":0.424978,"low":0.407343,"close":0.412909},{"date":"1981-02-09","open":0.409532,"high":0.409532,"low":0.399476,"close":0.401582},{"date":"1981-02-10","open":0.400526,"high":0.402279,"low":0.388508,"close":0.395652},{"date":"1981-02-11","open":0.395652,"high":0.404444,"low":0.385281,"close":0.394504},{"date":"1981-02-12","open":0.39539,"high":0.406137,"low":0.391916,"close":0.400178},{"date":"1981-02-13","open":0.399822,"high":0.399822,"low":0.385082,"close":0.386817},{"date":"1981-02-17","open":0.384351,"high":0.392949,"low":0.378493,"close":0.391081},{"date":"1981-02-18","open":0.391081,"high":0.395509,"low":0.381313,"close":0.382155},{"date":"1981-02-19","open":0.382601,"high":0.400531,"low":0.375,"close":0.389816},{"date":"1981-02-20","open":0.387182,"high":0.392,"low":0.382738,"close":0.388204},{"date":"1981-02-23","open":0.388204,"high":0.396613,"low":0.383874,"close":0.392},{"date":"1981-02-24","open":0.392,"high":0.407883,"low":0.390265,"close":0.402005},{"date":"1981-02-25","open":0.402005,"high":0.41597,"low":0.386525,"close":0.398931},{"date":"1981-02-26","open":0.398931,"high":0.400893,"low":0.389085,"close":0.393457},{"date":"1981-02-27","open":0.393457,"high":0.401786,"low":0.386225,"close":0.393013},{"date":"1981-03-02","open":0.393013,"high":0.403183,"low":0.385677,"close":0.393599},{"date":"1981-03-03","open":0.392734,"high":0.395815,"low":0.38389,"close":0.390584},{"date":"1981-03-04","open":0.390584,"high":0.399111,"low":0.382631,"close":0.392416},{"date":"1981-03-05","open":0.393617,"high":0.403636,"low":0.384752,"close":0.394737},{"date":"1981-03-06","open":0.396536,"high":0.41619,"low":0.388332,"close":0.403181},{"date":"1981-03-09","open":0.405987,"high":0.41572,"low":0.404851,"close":0.411709},{"date":"1981-03-10","open":0.413989,"high":0.432485,"low":0.413989,"close":0.423892},{"date":"1981-03-11","open":0.41954,"high":0.435388,"low":0.415709,"close":0.426614},{"date":"1981-03-12","open":0.427593,"high":0.439335,"low":0.399452,"close":0.414431},{"date":"1981-03-13","open":0.414431,"high":0.438049,"low":0.401467,"close":0.41954},{"date":"1981-03-16","open":0.41954,"high":0.430368,"low":0.413598,"close":0.417375},{"date":"1981-03-17","open":0.418561,"high":0.432879,"low":0.411932,"close":0.418582},{"date":"1981-03-18","open":0.419789,"high":0.427317,"low":0.415946,"close":0.423415},{"date":"1981-03-19","open":0.423415,"high":0.442406,"low":0.412683,"close":0.422465},{"date":"1981-03-20","open":0.424453,"high":0.434608,"low":0.423191,"close":0.43},{"date":"1981-03-23","open":0.432,"high":0.442,"low":0.414986,"close":0.42871},{"date":"1981-03-24","open":0.42871,"high":0.446322,"low":0.403493,"close":0.438057},{"date":"1981-03-25","open":0.438057,"high":0.445328,"low":0.417614,"close":0.424242},{"date":"1981-03-26","open":0.424242,"high":0.438356,"low":0.41572,"close":0.422929},{"date":"1981-03-27","open":0.422929,"high":0.432087,"low":0.414025,"close":0.423415},{"date":"1981-03-30","open":0.423415,"high":0.432406,"low":0.414025,"close":0.425469},{"date":"1981-03-31","open":0.420488,"high":0.423415,"low":0.409004,"close":0.418537},{"date":"1981-04-01","open":0.418537,"high":0.422964,"low":0.409004,"close":0.419512},{"date":"1981-04-02","open":0.419512,"high":0.421982,"low":0.409441,"close":0.416585},{"date":"1981-04-03","open":0.416585,"high":0.419765,"low":0.412221,"close":0.414397},{"date":"1981-04-06","open":0.420533,"high":0.429577,"low":0.415597,"close":0.426},{"date":"1981-04-07","open":0.426,"high":0.432186,"low":0.421735,"close":0.431174},{"date":"1981-04-08","open":0.431174,"high":0.439673,"low":0.427282,"close":0.438328},{"date":"1981-04-09","open":0.43629,"high":0.458244,"low":0.425813,"close":0.443515},{"date":"1981-04-10","open":0.444911,"high":0.466157,"low":0.441763,"close":0.450959},{"date":"1981-04-13","open":0.448827,"high":0.46468,"low":0.445629,"close":0.451509},{"date":"1981-04-14","open":0.451509,"high":0.454054,"low":0.442083,"close":0.444208},{"date":"1981-04-15","open":0.441394,"high":0.445618,"low":0.427403,"close":0.431493},{"date":"1981-04-16","open":0.431493,"high":0.444911,"low":0.421264,"close":0.439252},{"date":"1981-04-20","open":0.439252,"high":0.446674,"low":0.428718,"close":0.435185},{"date":"1981-04-21","open":0.436533,"high":0.457297,"low":0.432405,"close":0.451509},{"date":"1981-04-22","open":0.451509,"high":0.467778,"low":0.449353,"close":0.460022},{"date":"1981-04-23","open":0.458927,"high":0.464009,"low":0.45049,"close":0.456954},{"date":"1981-04-24","open":0.456954,"high":0.473154,"low":0.444683,"close":0.456216},{"date":"1981-04-27","open":0.456216,"high":0.463784,"low":0.442812,"close":0.449108},{"date":"1981-04-28","open":0.449108,"high":0.45301,"low":0.438214,"close":0.444444},{"date":"1981-04-29","open":0.444444,"high":0.450526,"low":0.428138,"close":0.432186},{"date":"1981-04-30","open":0.425723,"high":0.428714,"low":0.407832,"close":0.413926},{"date":"1981-05-01","open":0.413926,"high":0.419981,"low":0.405508,"close":0.414258},{"date":"1981-05-04","open":0.413926,"high":0.418787,"low":0.409091,"close":0.410281},{"date":"1981-05-05","open":0.410281,"high":0.41683,"low":0.39886,"close":0.409222},{"date":"1981-05-06","open":0.404558,"high":0.406458,"low":0.395697,"close":0.399812},{"date":"1981-05-07","open":0.399812,"high":0.404155,"low":0.392229,"close":0.399625},{"date":"1981-05-08","open":0.399625,"high":0.401693,"low":0.39459,"close":0.398687},{"date":"1981-05-11","open":0.393939,"high":0.412289,"low":0.383523,"close":0.39843},{"date":"1981-05-12","open":0.39843,"high":0.40079,"low":0.390883,"close":0.393792},{"date":"1981-05-13","open":0.393792,"high":0.404573,"low":0.386033,"close":0.396432},{"date":"1981-05-14","open":0.396432,"high":0.407445,"low":0.392892,"close":0.404427},{"date":"1981-05-15","open":0.404427,"high":0.408678,"low":0.397423,"close":0.400596},{"date":"1981-05-18","open":0.403579,"high":0.408549,"low":0.39726,"close":0.407555},{"date":"1981-05-19","open":0.407555,"high":0.41998,"low":0.399602,"close":0.406219},{"date":"1981-05-20","open":0.406219,"high":0.411943,"low":0.398815,"close":0.403789},{"date":"1981-05-21","open":0.403789,"high":0.410931,"low":0.398414,"close":0.401795},{"date":"1981-05-22","open":0.401795,"high":0.408907,"low":0.398804,"close":0.406883},{"date":"1981-05-26","open":0.408907,"high":0.428425,"low":0.398815,"close":0.412636},{"date":"1981-05-27","open":0.412636,"high":0.425553,"low":0.410661,"close":0.423541},{"date":"1981-05-28","open":0.423541,"high":0.431795,"low":0.410463,"close":0.420999},{"date":"1981-05-29","open":0.41896,"high":0.435381,"low":0.409553,"close":0.429025},{"date":"1981-06-01","open":0.429025,"high":0.446507,"low":0.419255,"close":0.44},{"date":"1981-06-02","open":0.44,"high":0.450164,"low":0.435016,"close":0.443231},{"date":"1981-06-03","open":0.443231,"high":0.449612,"low":0.435256,"close":0.443231},{"date":"1981-06-04","open":0.441785,"high":0.445049,"low":0.432836,"close":0.439313},{"date":"1981-06-05","open":0.439313,"high":0.454447,"low":0.427824,"close":0.439664},{"date":"1981-06-08","open":0.439664,"high":0.451128,"low":0.432008,"close":0.442431},{"date":"1981-06-09","open":0.442431,"high":0.45593,"low":0.439232,"close":0.451193},{"date":"1981-06-10","open":0.451193,"high":0.460954,"low":0.443497,"close":0.457297},{"date":"1981-06-11","open":0.459459,"high":0.474444,"low":0.455032,"close":0.464635},{"date":"1981-06-12","open":0.484222,"high":0.494444,"low":0.452666,"close":0.462046},{"date":"1981-06-15","open":0.467547,"high":0.478889,"low":0.460954,"close":0.472868},{"date":"1981-06-16","open":0.474444,"high":0.486333,"low":0.466667,"close":0.476351},{"date":"1981-06-17","open":0.476351,"high":0.503417,"low":0.451128,"close":0.474758},{"date":"1981-06-18","open":0.476293,"high":0.494983,"low":0.466595,"close":0.483444},{"date":"1981-06-19","open":0.483444,"high":0.48948,"low":0.460149,"close":0.474758},{"date":"1981-06-22","open":0.474758,"high":0.481081,"low":0.460651,"close":0.477838},{"date":"1981-06-23","open":0.474595,"high":0.477693,"low":0.458422,"close":0.466951},{"date":"1981-06-24","open":0.466951,"high":0.478166,"low":0.458686,"close":0.469189},{"date":"1981-06-25","open":0.467672,"high":0.476293,"low":0.456842,"close":0.465042},{"date":"1981-06-26","open":0.465042,"high":0.471536,"low":0.450837,"close":0.462687},{"date":"1981-06-29","open":0.462687,"high":0.472885,"low":0.458422,"close":0.465946},{"date":"1981-06-30","open":0.465946,"high":0.467462,"low":0.449474,"close":0.45629},{"date":"1981-07-01","open":0.454835,"high":0.458023,"low":0.442469,"close":0.449474},{"date":"1981-07-02","open":0.449474,"high":0.455121,"low":0.433785,"close":0.440714},{"date":"1981-07-06","open":0.440714,"high":0.448786,"low":0.433054,"close":0.441423},{"date":"1981-07-07","open":0.444561,"high":0.450837,"low":0.437243,"close":0.442387},{"date":"1981-07-08","open":0.438328,"high":0.446483,"low":0.429577,"close":0.436932},{"date":"1981-07-09","open":0.436932,"high":0.439271,"low":0.427,"close":0.433},{"date":"1981-07-10","open":0.433,"high":0.444103,"low":0.428,"close":0.439673},{"date":"1981-07-13","open":0.439673,"high":0.444103,"low":0.433905,"close":0.436992},{"date":"1981-07-14","open":0.436992,"high":0.44756,"low":0.423729,"close":0.441026},{"date":"1981-07-15","open":0.438328,"high":0.439348,"low":0.409441,"close":0.430162},{"date":"1981-07-16","open":0.42886,"high":0.434914,"low":0.421209,"close":0.433905},{"date":"1981-07-17","open":0.431294,"high":0.432297,"low":0.423191,"close":0.424182},{"date":"1981-07-20","open":0.42672,"high":0.430584,"low":0.420738,"close":0.425},{"date":"1981-07-21","open":0.423,"high":0.428138,"low":0.41328,"close":0.421529},{"date":"1981-07-22","open":0.421529,"high":0.431193,"low":0.414513,"close":0.426829},{"date":"1981-07-23","open":0.426829,"high":0.438328,"low":0.421529,"close":0.433198},{"date":"1981-07-24","open":0.433198,"high":0.445122,"low":0.428,"close":0.434},{"date":"1981-07-27","open":0.43669,"high":0.443669,"low":0.42483,"close":0.431907},{"date":"1981-07-28","open":0.431907,"high":0.439289,"low":0.42607,"close":0.430815},{"date":"1981-07-29","open":0.428293,"high":0.430244,"low":0.411709,"close":0.418828},{"date":"1981-07-30","open":0.416428,"high":0.419293,"low":0.407129,"close":0.411709},{"date":"1981-07-31","open":0.411709,"high":0.414542,"low":0.404851,"close":0.412041},{"date":"1981-08-03","open":0.412041,"high":0.420498,"low":0.407129,"close":0.41016},{"date":"1981-08-04","open":0.41016,"high":0.418095,"low":0.404851,"close":0.412982},{"date":"1981-08-05","open":0.412982,"high":0.418627,"low":0.404982,"close":0.410517},{"date":"1981-08-06","open":0.409007,"high":0.413603,"low":0.401447,"close":0.407883},{"date":"1981-08-07","open":0.404216,"high":0.410233,"low":0.399633,"close":0.40518},{"date":"1981-08-10","open":0.40518,"high":0.414634,"low":0.400735,"close":0.405331},{"date":"1981-08-11","open":0.405331,"high":0.411656,"low":0.394102,"close":0.400361},{"date":"1981-08-12","open":0.398922,"high":0.401617,"low":0.388152,"close":0.394429},{"date":"1981-08-13","open":0.394429,"high":0.394429,"low":0.38448,"close":0.38448},{"date":"1981-08-14","open":0.38448,"high":0.38992,"low":0.380122,"close":0.385764},{"date":"1981-08-17","open":0.385764,"high":0.388401,"low":0.378378,"close":0.381371},{"date":"1981-08-18","open":0.381371,"high":0.395852,"low":0.37248,"close":0.388889},{"date":"1981-08-19","open":0.388889,"high":0.392405,"low":0.38057,"close":0.390442},{"date":"1981-08-20","open":0.390442,"high":0.393147,"low":0.385918,"close":0.390681},{"date":"1981-08-21","open":0.387993,"high":0.397978,"low":0.378788,"close":0.393382},{"date":"1981-08-24","open":0.398687,"high":0.414634,"low":0.388368,"close":0.405854},{"date":"1981-08-25","open":0.403902,"high":0.408687,"low":0.386364,"close":0.393333},{"date":"1981-08-26","open":0.393333,"high":0.400771,"low":0.389205,"close":0.394286},{"date":"1981-08-27","open":0.397695,"high":0.415113,"low":0.394813,"close":0.40411},{"date":"1981-08-28","open":0.40411,"high":0.411531,"low":0.389685,"close":0.395594},{"date":"1981-08-31","open":0.395594,"high":0.401734,"low":0.380997,"close":0.387775},{"date":"1981-09-01","open":0.387775,"high":0.397881,"low":0.380863,"close":0.392213},{"date":"1981-09-02","open":0.392213,"high":0.39619,"low":0.380465,"close":0.384471},{"date":"1981-09-03","open":0.384471,"high":0.400387,"low":0.378731,"close":0.395551},{"date":"1981-09-04","open":0.399024,"high":0.407334,"low":0.392195,"close":0.398414},{"date":"1981-09-08","open":0.398414,"high":0.414609,"low":0.388503,"close":0.401423},{"date":"1981-09-09","open":0.401423,"high":0.414861,"low":0.390342,"close":0.405708},{"date":"1981-09-10","open":0.404858,"high":0.415992,"low":0.390244,"close":0.400976},{"date":"1981-09-11","open":0.400976,"high":0.416584,"low":0.388889,"close":0.403458},{"date":"1981-09-14","open":0.399616,"high":0.404669,"low":0.393678,"close":0.400582},{"date":"1981-09-15","open":0.39942,"high":0.39942,"low":0.379048,"close":0.38343},{"date":"1981-09-16","open":0.38343,"high":0.394504,"low":0.380539,"close":0.389432},{"date":"1981-09-17","open":0.389432,"high":0.405433,"low":0.383123,"close":0.397384},{"date":"1981-09-18","open":0.397384,"high":0.40265,"low":0.389168,"close":0.391348},{"date":"1981-09-21","open":0.393725,"high":0.407637,"low":0.392713,"close":0.40535},{"date":"1981-09-22","open":0.403292,"high":0.404541,"low":0.393476,"close":0.400413},{"date":"1981-09-23","open":0.400413,"high":0.416051,"low":0.384146,"close":0.392276},{"date":"1981-09-24","open":0.392276,"high":0.406023,"low":0.371655,"close":0.3946},{"date":"1981-09-25","open":0.397895,"high":0.404711,"low":0.391579,"close":0.398512},{"date":"1981-09-28","open":0.398512,"high":0.420824,"low":0.374494,"close":0.392713},{"date":"1981-09-29","open":0.392713,"high":0.412253,"low":0.387487,"close":0.402263},{"date":"1981-09-30","open":0.402263,"high":0.411579,"low":0.395897,"close":0.406904},{"date":"1981-10-01","open":0.406904,"high":0.409474,"low":0.388199,"close":0.397516},{"date":"1981-10-02","open":0.391437,"high":0.399592,"low":0.371484,"close":0.379512},{"date":"1981-10-05","open":0.374759,"high":0.379576,"low":0.35842,"close":0.366762},{"date":"1981-10-06","open":0.366762,"high":0.377649,"low":0.346471,"close":0.362606},{"date":"1981-10-07","open":0.362606,"high":0.364672,"low":0.356473,"close":0.362606},{"date":"1981-10-08","open":0.362606,"high":0.368672,"low":0.352666,"close":0.361242},{"date":"1981-10-09","open":0.361242,"high":0.369732,"low":0.355472,"close":0.363897},{"date":"1981-10-12","open":0.363897,"high":0.373308,"low":0.358829,"close":0.36553},{"date":"1981-10-13","open":0.36553,"high":0.373679,"low":0.359773,"close":0.365994},{"date":"1981-10-14","open":0.365994,"high":0.371373,"low":0.355114,"close":0.357143},{"date":"1981-10-15","open":0.357143,"high":0.365034,"low":0.355114,"close":0.36},{"date":"1981-10-16","open":0.36,"high":0.362942,"low":0.352775,"close":0.358025},{"date":"1981-10-19","open":0.358025,"high":0.366089,"low":0.357008,"close":0.359848},{"date":"1981-10-20","open":0.354478,"high":0.358209,"low":0.343636,"close":0.355288},{"date":"1981-10-21","open":0.355288,"high":0.363123,"low":0.351526,"close":0.357411},{"date":"1981-10-22","open":0.357411,"high":0.360301,"low":0.351679,"close":0.357411},{"date":"1981-10-23","open":0.356473,"high":0.359848,"low":0.348837,"close":0.357008},{"date":"1981-10-26","open":0.355114,"high":0.362669,"low":0.347131,"close":0.362669},{"date":"1981-10-27","open":0.362669,"high":0.368472,"low":0.358166,"close":0.367505},{"date":"1981-10-28","open":0.367505,"high":0.373308,"low":0.36,"close":0.368979},{"date":"1981-10-29","open":0.368979,"high":0.373308,"low":0.360076,"close":0.367052},{"date":"1981-10-30","open":0.367052,"high":0.372568,"low":0.352666,"close":0.355472},{"date":"1981-11-02","open":0.353488,"high":0.35907,"low":0.341772,"close":0.348263},{"date":"1981-11-03","open":0.348263,"high":0.365492,"low":0.347349,"close":0.363636},{"date":"1981-11-04","open":0.363636,"high":0.36847,"low":0.353636,"close":0.363469},{"date":"1981-11-05","open":0.357934,"high":0.359926,"low":0.349265,"close":0.352022},{"date":"1981-11-06","open":0.352022,"high":0.358279,"low":0.345555,"close":0.346507},{"date":"1981-11-09","open":0.346507,"high":0.35541,"low":0.344607,"close":0.347349},{"date":"1981-11-10","open":0.347349,"high":0.354419,"low":0.344607,"close":0.352505},{"date":"1981-11-11","open":0.353488,"high":0.357479,"low":0.346977,"close":0.352775},{"date":"1981-11-12","open":0.351782,"high":0.359287,"low":0.344669,"close":0.354302},{"date":"1981-11-13","open":0.354302,"high":0.359214,"low":0.347349,"close":0.356408},{"date":"1981-11-16","open":0.356408,"high":0.366858,"low":0.351679,"close":0.364762},{"date":"1981-11-17","open":0.364762,"high":0.370797,"low":0.359773,"close":0.364495},{"date":"1981-11-18","open":0.367619,"high":0.382439,"low":0.367619,"close":0.376334},{"date":"1981-11-19","open":0.376334,"high":0.379243,"low":0.365714,"close":0.372605},{"date":"1981-11-20","open":0.374521,"high":0.382325,"low":0.366792,"close":0.37619},{"date":"1981-11-23","open":0.37619,"high":0.386015,"low":0.372993,"close":0.377268},{"date":"1981-11-24","open":0.377968,"high":0.382716,"low":0.370233,"close":0.378049},{"date":"1981-11-25","open":0.374884,"high":0.377674,"low":0.363472,"close":0.369189},{"date":"1981-11-27","open":0.368182,"high":0.373636,"low":0.35918,"close":0.367089},{"date":"1981-11-30","open":0.363799,"high":0.370072,"low":0.360889,"close":0.363556},{"date":"1981-12-01","open":0.363556,"high":0.373309,"low":0.359929,"close":0.369272},{"date":"1981-12-02","open":0.369272,"high":0.373636,"low":0.362903,"close":0.367089},{"date":"1981-12-03","open":0.367089,"high":0.370909,"low":0.362084,"close":0.366577},{"date":"1981-12-04","open":0.364611,"high":0.36908,"low":0.360889,"close":0.365505},{"date":"1981-12-07","open":0.365505,"high":0.371609,"low":0.35918,"close":0.363881},{"date":"1981-12-08","open":0.362084,"high":0.36339,"low":0.3521,"close":0.353943},{"date":"1981-12-09","open":0.353943,"high":0.356631,"low":0.342657,"close":0.347028},{"date":"1981-12-10","open":0.347028,"high":0.352837,"low":0.342609,"close":0.35195},{"date":"1981-12-11","open":0.35195,"high":0.358951,"low":0.343034,"close":0.35257},{"date":"1981-12-14","open":0.356427,"high":0.366698,"low":0.351869,"close":0.358927},{"date":"1981-12-15","open":0.358927,"high":0.362956,"low":0.354302,"close":0.361085},{"date":"1981-12-16","open":0.361085,"high":0.36553,"low":0.356279,"close":0.36553},{"date":"1981-12-17","open":0.36553,"high":0.366572,"low":0.358279,"close":0.359214},{"date":"1981-12-18","open":0.359214,"high":0.363123,"low":0.352451,"close":0.362101},{"date":"1981-12-21","open":0.362101,"high":0.367328,"low":0.357276,"close":0.363977},{"date":"1981-12-22","open":0.363977,"high":0.367328,"low":0.359214,"close":0.362101},{"date":"1981-12-23","open":0.362101,"high":0.365005,"low":0.355227,"close":0.358071},{"date":"1981-12-24","open":0.358071,"high":0.36194,"low":0.346507,"close":0.354244},{"date":"1981-12-28","open":0.354244,"high":0.36093,"low":0.349134,"close":0.357209},{"date":"1981-12-29","open":0.357209,"high":0.362956,"low":0.354302,"close":0.359926},{"date":"1981-12-30","open":0.359926,"high":0.362873,"low":0.352941,"close":0.357537},{"date":"1981-12-31","open":0.358856,"high":0.366698,"low":0.357934,"close":0.364739},{"date":"1982-01-04","open":0.364739,"high":0.376686,"low":0.358209,"close":0.370797},{"date":"1982-01-05","open":0.371869,"high":0.386,"low":0.364162,"close":0.38},{"date":"1982-01-06","open":0.38,"high":0.392157,"low":0.375,"close":0.388548},{"date":"1982-01-07","open":0.388548,"high":0.392157,"low":0.385481,"close":0.392157},{"date":"1982-01-08","open":0.392157,"high":0.395639,"low":0.384302,"close":0.392523},{"date":"1982-01-11","open":0.392523,"high":0.404888,"low":0.386293,"close":0.396387},{"date":"1982-01-12","open":0.396387,"high":0.404095,"low":0.385819,"close":0.394737},{"date":"1982-01-13","open":0.394737,"high":0.41056,"low":0.386128,"close":0.40364},{"date":"1982-01-14","open":0.40364,"high":0.406015,"low":0.394737,"close":0.399364},{"date":"1982-01-15","open":0.399364,"high":0.401919,"low":0.391396,"close":0.398512},{"date":"1982-01-18","open":0.398512,"high":0.411892,"low":0.390167,"close":0.394737},{"date":"1982-01-19","open":0.394737,"high":0.41402,"low":0.389121,"close":0.409389},{"date":"1982-01-20","open":0.408543,"high":0.423383,"low":0.401972,"close":0.409142},{"date":"1982-01-21","open":0.411371,"high":0.422297,"low":0.411371,"close":0.417226},{"date":"1982-01-22","open":0.417226,"high":0.424208,"low":0.416107,"close":0.420875},{"date":"1982-01-25","open":0.418631,"high":0.429229,"low":0.41387,"close":0.418631},{"date":"1982-01-26","open":0.415831,"high":0.42029,"low":0.402162,"close":0.407205},{"date":"1982-01-27","open":0.407205,"high":0.421405,"low":0.405876,"close":0.416667},{"date":"1982-01-28","open":0.416667,"high":0.422222,"low":0.410734,"close":0.418042},{"date":"1982-01-29","open":0.418042,"high":0.425249,"low":0.408052,"close":0.419496},{"date":"1982-02-01","open":0.426174,"high":0.443539,"low":0.419463,"close":0.436848},{"date":"1982-02-02","open":0.436848,"high":0.450237,"low":0.433832,"close":0.448642},{"date":"1982-02-03","open":0.440378,"high":0.450483,"low":0.432113,"close":0.442029},{"date":"1982-02-04","open":0.442029,"high":0.446472,"low":0.425684,"close":0.432818},{"date":"1982-02-05","open":0.432818,"high":0.438849,"low":0.419393,"close":0.431629},{"date":"1982-02-08","open":0.432854,"high":0.444034,"low":0.425659,"close":0.434676},{"date":"1982-02-09","open":0.434676,"high":0.459667,"low":0.431013,"close":0.454315},{"date":"1982-02-10","open":0.454315,"high":0.461929,"low":0.435105,"close":0.450372},{"date":"1982-02-11","open":0.452055,"high":0.46863,"low":0.447073,"close":0.460459},{"date":"1982-02-12","open":0.460459,"high":0.464286,"low":0.450439,"close":0.456384},{"date":"1982-02-16","open":0.46401,"high":0.475626,"low":0.457584,"close":0.459355},{"date":"1982-02-17","open":0.459355,"high":0.468668,"low":0.456298,"close":0.464752},{"date":"1982-02-18","open":0.464752,"high":0.469201,"low":0.456298,"close":0.46114},{"date":"1982-02-19","open":0.46114,"high":0.475432,"low":0.455484,"close":0.469201},{"date":"1982-02-22","open":0.469201,"high":0.474868,"low":0.454194,"close":0.462647},{"date":"1982-02-23","open":0.462647,"high":0.475234,"low":0.455137,"close":0.459038},{"date":"1982-02-24","open":0.457254,"high":0.465026,"low":0.436725,"close":0.445828},{"date":"1982-02-25","open":0.445828,"high":0.452949,"low":0.433455,"close":0.442092},{"date":"1982-02-26","open":0.442092,"high":0.455584,"low":0.439601,"close":0.452141},{"date":"1982-03-01","open":0.452141,"high":0.469441,"low":0.446675,"close":0.454315},{"date":"1982-03-02","open":0.454315,"high":0.477513,"low":0.450508,"close":0.469577},{"date":"1982-03-03","open":0.471448,"high":0.491034,"low":0.460823,"close":0.469636},{"date":"1982-03-04","open":0.469636,"high":0.472335,"low":0.458167,"close":0.468286},{"date":"1982-03-05","open":0.468286,"high":0.4829,"low":0.457831,"close":0.476965},{"date":"1982-03-08","open":0.476965,"high":0.49581,"low":0.462667,"close":0.481532},{"date":"1982-03-09","open":0.481532,"high":0.491108,"low":0.456094,"close":0.471673},{"date":"1982-03-10","open":0.471673,"high":0.488,"low":0.448363,"close":0.464789},{"date":"1982-03-11","open":0.46301,"high":0.468112,"low":0.452055,"close":0.4575},{"date":"1982-03-12","open":0.4575,"high":0.464467,"low":0.447891,"close":0.45375},{"date":"1982-03-15","open":0.45375,"high":0.465995,"low":0.428401,"close":0.437947},{"date":"1982-03-16","open":0.437947,"high":0.44686,"low":0.430095,"close":0.439614},{"date":"1982-03-17","open":0.441212,"high":0.449938,"low":0.437576,"close":0.444853},{"date":"1982-03-18","open":0.443223,"high":0.446886,"low":0.429251,"close":0.438026},{"date":"1982-03-19","open":0.438026,"high":0.444444,"low":0.427208,"close":0.438339},{"date":"1982-03-22","open":0.433575,"high":0.438406,"low":0.426873,"close":0.434416},{"date":"1982-03-23","open":0.434416,"high":0.438406,"low":0.422353,"close":0.426873},{"date":"1982-03-24","open":0.426873,"high":0.446494,"low":0.426873,"close":0.441574},{"date":"1982-03-25","open":0.441574,"high":0.452949,"low":0.436654,"close":0.45125},{"date":"1982-03-26","open":0.45466,"high":0.467617,"low":0.440806,"close":0.450255},{"date":"1982-03-29","open":0.450255,"high":0.455484,"low":0.443878,"close":0.451985},{"date":"1982-03-30","open":0.451985,"high":0.469038,"low":0.446701,"close":0.459845},{"date":"1982-03-31","open":0.459845,"high":0.467721,"low":0.453368,"close":0.45953},{"date":"1982-04-01","open":0.45953,"high":0.466579,"low":0.444162,"close":0.451777},{"date":"1982-04-02","open":0.451777,"high":0.460459,"low":0.436654,"close":0.443758},{"date":"1982-04-05","open":0.443758,"high":0.450439,"low":0.436341,"close":0.44542},{"date":"1982-04-06","open":0.44542,"high":0.451777,"low":0.431013,"close":0.435049},{"date":"1982-04-07","open":0.435049,"high":0.454315,"low":0.432598,"close":0.441687},{"date":"1982-04-08","open":0.441687,"high":0.445828,"low":0.436654,"close":0.441687},{"date":"1982-04-12","open":0.445,"high":0.456633,"low":0.44125,"close":0.451777},{"date":"1982-04-13","open":0.451777,"high":0.463731,"low":0.450508,"close":0.46114},{"date":"1982-04-14","open":0.46114,"high":0.469201,"low":0.455959,"close":0.460836},{"date":"1982-04-15","open":0.460836,"high":0.470899,"low":0.455959,"close":0.457254},{"date":"1982-04-16","open":0.457254,"high":0.469577,"low":0.453368,"close":0.462647},{"date":"1982-04-19","open":0.462647,"high":0.471448,"low":0.458716,"close":0.463768},{"date":"1982-04-20","open":0.465608,"high":0.475034,"low":0.460317,"close":0.468541},{"date":"1982-04-21","open":0.471545,"high":0.484006,"low":0.466125,"close":0.472752},{"date":"1982-04-22","open":0.462667,"high":0.469333,"low":0.446891,"close":0.461337},{"date":"1982-04-23","open":0.451985,"high":0.459667,"low":0.437965,"close":0.447073},{"date":"1982-04-26","open":0.447073,"high":0.453856,"low":0.438813,"close":0.446675},{"date":"1982-04-27","open":0.446675,"high":0.467363,"low":0.44125,"close":0.461638},{"date":"1982-04-28","open":0.461638,"high":0.476573,"low":0.459038,"close":0.472776},{"date":"1982-04-29","open":0.476573,"high":0.48645,"low":0.472557,"close":0.479082},{"date":"1982-04-30","open":0.479082,"high":0.485014,"low":0.471218,"close":0.472557},{"date":"1982-05-03","open":0.472557,"high":0.489011,"low":0.452536,"close":0.461638},{"date":"1982-05-04","open":0.461638,"high":0.47676,"low":0.461638,"close":0.471673},{"date":"1982-05-05","open":0.471673,"high":0.477513,"low":0.454315,"close":0.46144},{"date":"1982-05-06","open":0.458913,"high":0.467762,"low":0.448702,"close":0.457816},{"date":"1982-05-07","open":0.452206,"high":0.452206,"low":0.409762,"close":0.414857},{"date":"1982-05-10","open":0.417722,"high":0.430588,"low":0.41542,"close":0.420323},{"date":"1982-05-11","open":0.420323,"high":0.435294,"low":0.412571,"close":0.424626},{"date":"1982-05-12","open":0.424626,"high":0.433763,"low":0.414579,"close":0.428738},{"date":"1982-05-13","open":0.428738,"high":0.431075,"low":0.412571,"close":0.422584},{"date":"1982-05-14","open":0.422584,"high":0.42757,"low":0.41455,"close":0.420626},{"date":"1982-05-17","open":0.424065,"high":0.435252,"low":0.418224,"close":0.426873},{"date":"1982-05-18","open":0.425684,"high":0.432367,"low":0.422117,"close":0.423628},{"date":"1982-05-19","open":0.423628,"high":0.440344,"low":0.418246,"close":0.436654},{"date":"1982-05-20","open":0.436654,"high":0.445,"low":0.426329,"close":0.44125},{"date":"1982-05-21","open":0.439601,"high":0.443337,"low":0.426667,"close":0.430303},{"date":"1982-05-24","open":0.430303,"high":0.433455,"low":0.415584,"close":0.416765},{"date":"1982-05-25","open":0.416765,"high":0.420307,"low":0.406467,"close":0.416765},{"date":"1982-05-26","open":0.419738,"high":0.42944,"low":0.413793,"close":0.415274},{"date":"1982-05-27","open":0.415274,"high":0.425121,"low":0.412604,"close":0.422062},{"date":"1982-05-28","open":0.422062,"high":0.428224,"low":0.412322,"close":0.422705},{"date":"1982-06-01","open":0.421179,"high":0.424789,"low":0.413223,"close":0.413223},{"date":"1982-06-02","open":0.413223,"high":0.419738,"low":0.407451,"close":0.413223},{"date":"1982-06-03","open":0.413223,"high":0.425659,"low":0.413223,"close":0.416765},{"date":"1982-06-04","open":0.416765,"high":0.421241,"low":0.410862,"close":0.413793},{"date":"1982-06-07","open":0.413793,"high":0.418773,"low":0.408768,"close":0.417266},{"date":"1982-06-08","open":0.417266,"high":0.422705,"low":0.414081,"close":0.418773},{"date":"1982-06-09","open":0.418773,"high":0.435866,"low":0.413959,"close":0.428044},{"date":"1982-06-10","open":0.428044,"high":0.436725,"low":0.416667,"close":0.430504},{"date":"1982-06-11","open":0.424242,"high":0.431515,"low":0.419664,"close":0.425121},{"date":"1982-06-14","open":0.428224,"high":0.435105,"low":0.419708,"close":0.425245},{"date":"1982-06-15","open":0.428925,"high":0.440355,"low":0.422744,"close":0.43},{"date":"1982-06-16","open":0.431619,"high":0.462667,"low":0.42409,"close":0.450199},{"date":"1982-06-17","open":0.453815,"high":0.464578,"low":0.449799,"close":0.453815},{"date":"1982-06-18","open":0.453815,"high":0.46206,"low":0.448,"close":0.454667},{"date":"1982-06-21","open":0.456493,"high":0.472752,"low":0.452477,"close":0.464578},{"date":"1982-06-22","open":0.464578,"high":0.480447,"low":0.457995,"close":0.466484},{"date":"1982-06-23","open":0.466484,"high":0.474483,"low":0.44709,"close":0.455026},{"date":"1982-06-24","open":0.455026,"high":0.471545,"low":0.44664,"close":0.459677},{"date":"1982-06-25","open":0.459677,"high":0.472527,"low":0.458333,"close":0.46594},{"date":"1982-06-28","open":0.46594,"high":0.474692,"low":0.450199,"close":0.461847},{"date":"1982-06-29","open":0.461847,"high":0.479564,"low":0.460509,"close":0.472335},{"date":"1982-06-30","open":0.472335,"high":0.493741,"low":0.466398,"close":0.482615},{"date":"1982-07-01","open":0.482615,"high":0.495021,"low":0.470345,"close":0.485064},{"date":"1982-07-02","open":0.485064,"high":0.491354,"low":0.474053,"close":0.48637},{"date":"1982-07-06","open":0.48637,"high":0.492733,"low":0.477143,"close":0.482066},{"date":"1982-07-07","open":0.482066,"high":0.487032,"low":0.471671,"close":0.482857},{"date":"1982-07-08","open":0.482857,"high":0.515244,"low":0.466572,"close":0.475714},{"date":"1982-07-09","open":0.475714,"high":0.489146,"low":0.473684,"close":0.482066},{"date":"1982-07-12","open":0.48415,"high":0.52,"low":0.472622,"close":0.496997},{"date":"1982-07-13","open":0.496997,"high":0.509146,"low":0.493274,"close":0.504573},{"date":"1982-07-14","open":0.499246,"high":0.511312,"low":0.469154,"close":0.479016},{"date":"1982-07-15","open":0.479016,"high":0.485465,"low":0.462833,"close":0.479827},{"date":"1982-07-16","open":0.479827,"high":0.488372,"low":0.469417,"close":0.477952},{"date":"1982-07-19","open":0.475921,"high":0.48017,"low":0.465084,"close":0.471671},{"date":"1982-07-20","open":0.471671,"high":0.506787,"low":0.464236,"close":0.502262},{"date":"1982-07-21","open":0.497758,"high":0.502242,"low":0.483918,"close":0.493333},{"date":"1982-07-22","open":0.495536,"high":0.517611,"low":0.49256,"close":0.507508},{"date":"1982-07-23","open":0.507508,"high":0.512898,"low":0.483776,"close":0.488201},{"date":"1982-07-26","open":0.488201,"high":0.492625,"low":0.483918,"close":0.488304},{"date":"1982-07-27","open":0.492625,"high":0.506787,"low":0.488201,"close":0.502262},{"date":"1982-07-28","open":0.502262,"high":0.519501,"low":0.490991,"close":0.504615},{"date":"1982-07-29","open":0.504615,"high":0.528,"low":0.5,"close":0.51735},{"date":"1982-07-30","open":0.51735,"high":0.525478,"low":0.50234,"close":0.515055},{"date":"1982-08-02","open":0.515055,"high":0.53537,"low":0.515055,"close":0.530255},{"date":"1982-08-03","open":0.530255,"high":0.54844,"low":0.517241,"close":0.543514},{"date":"1982-08-04","open":0.543514,"high":0.562925,"low":0.527597,"close":0.542289},{"date":"1982-08-05","open":0.542289,"high":0.549414,"low":0.524351,"close":0.541254},{"date":"1982-08-06","open":0.543947,"high":0.56229,"low":0.538972,"close":0.543947},{"date":"1982-08-09","open":0.529022,"high":0.537037,"low":0.502423,"close":0.520392},{"date":"1982-08-10","open":0.520392,"high":0.525452,"low":0.497623,"close":0.51461},{"date":"1982-08-11","open":0.51461,"high":0.51461,"low":0.495268,"close":0.5056},{"date":"1982-08-12","open":0.5056,"high":0.5072,"low":0.493691,"close":0.5008},{"date":"1982-08-13","open":0.5008,"high":0.51461,"low":0.487461,"close":0.496865},{"date":"1982-08-16","open":0.496865,"high":0.514331,"low":0.48392,"close":0.503185},{"date":"1982-08-17","open":0.504777,"high":0.531847,"low":0.483232,"close":0.511485},{"date":"1982-08-18","open":0.511485,"high":0.536321,"low":0.501502,"close":0.516923},{"date":"1982-08-19","open":0.516923,"high":0.552,"low":0.514548,"close":0.528861},{"date":"1982-08-20","open":0.526398,"high":0.534161,"low":0.5,"close":0.513514},{"date":"1982-08-23","open":0.513514,"high":0.536585,"low":0.48637,"close":0.509407},{"date":"1982-08-24","open":0.511628,"high":0.546154,"low":0.5,"close":0.518685},{"date":"1982-08-25","open":0.518685,"high":0.551051,"low":0.478621,"close":0.50069},{"date":"1982-08-26","open":0.50069,"high":0.504828,"low":0.464752,"close":0.49187},{"date":"1982-08-27","open":0.493844,"high":0.506311,"low":0.481532,"close":0.493741},{"date":"1982-08-30","open":0.493741,"high":0.504979,"low":0.473684,"close":0.487535},{"date":"1982-08-31","open":0.489569,"high":0.519537,"low":0.486787,"close":0.512968},{"date":"1982-09-01","open":0.512968,"high":0.521802,"low":0.491429,"close":0.502171},{"date":"1982-09-02","open":0.502171,"high":0.510854,"low":0.470588,"close":0.485517},{"date":"1982-09-03","open":0.47925,"high":0.48996,"low":0.450882,"close":0.473132},{"date":"1982-09-07","open":0.473132,"high":0.485333,"low":0.464752,"close":0.477513},{"date":"1982-09-08","open":0.477513,"high":0.492,"low":0.460154,"close":0.473548},{"date":"1982-09-09","open":0.473548,"high":0.48129,"low":0.45875,"close":0.476129},{"date":"1982-09-10","open":0.486166,"high":0.501355,"low":0.478261,"close":0.486166},{"date":"1982-09-13","open":0.483531,"high":0.491299,"low":0.478261,"close":0.48545},{"date":"1982-09-14","open":0.48545,"high":0.49004,"low":0.46114,"close":0.474868},{"date":"1982-09-15","open":0.474868,"high":0.482072,"low":0.459355,"close":0.465806},{"date":"1982-09-16","open":0.465806,"high":0.472042,"low":0.451777,"close":0.461935},{"date":"1982-09-17","open":0.463731,"high":0.470511,"low":0.453368,"close":0.45953},{"date":"1982-09-20","open":0.45953,"high":0.465608,"low":0.444302,"close":0.454194},{"date":"1982-09-21","open":0.454194,"high":0.473342,"low":0.443878,"close":0.451985},{"date":"1982-09-22","open":0.451985,"high":0.470899,"low":0.429109,"close":0.458995},{"date":"1982-09-23","open":0.458995,"high":0.47043,"low":0.456349,"close":0.460317},{"date":"1982-09-24","open":0.462151,"high":0.475034,"low":0.460823,"close":0.465863},{"date":"1982-09-27","open":0.465863,"high":0.476839,"low":0.462667,"close":0.462667},{"date":"1982-09-28","open":0.462667,"high":0.472557,"low":0.458995,"close":0.465863},{"date":"1982-09-29","open":0.465863,"high":0.478796,"low":0.461847,"close":0.471545},{"date":"1982-09-30","open":0.471545,"high":0.490884,"low":0.466125,"close":0.488827},{"date":"1982-10-01","open":0.488827,"high":0.5,"low":0.477839,"close":0.486034},{"date":"1982-10-04","open":0.486034,"high":0.492918,"low":0.473901,"close":0.486034},{"date":"1982-10-05","open":0.486034,"high":0.493653,"low":0.471956,"close":0.476648},{"date":"1982-10-06","open":0.472752,"high":0.480926,"low":0.453003,"close":0.466931},{"date":"1982-10-07","open":0.473545,"high":0.493225,"low":0.467363,"close":0.487903},{"date":"1982-10-08","open":0.485944,"high":0.493976,"low":0.475754,"close":0.484127},{"date":"1982-10-11","open":0.48886,"high":0.505898,"low":0.471555,"close":0.494194},{"date":"1982-10-12","open":0.482368,"high":0.492443,"low":0.453461,"close":0.468864},{"date":"1982-10-13","open":0.467879,"high":0.484848,"low":0.436652,"close":0.454545},{"date":"1982-10-14","open":0.454545,"high":0.466976,"low":0.435556,"close":0.454965},{"date":"1982-10-15","open":0.451501,"high":0.456776,"low":0.426174,"close":0.437358},{"date":"1982-10-18","open":0.435868,"high":0.444949,"low":0.425556,"close":0.437012},{"date":"1982-10-19","open":0.437012,"high":0.453395,"low":0.419496,"close":0.438063},{"date":"1982-10-20","open":0.438063,"high":0.454545,"low":0.428889,"close":0.438889},{"date":"1982-10-21","open":0.440357,"high":0.460299,"low":0.432553,"close":0.441441},{"date":"1982-10-22","open":0.441441,"high":0.455275,"low":0.428258,"close":0.450286},{"date":"1982-10-25","open":0.46089,"high":0.475186,"low":0.447653,"close":0.458795},{"date":"1982-10-26","open":0.458795,"high":0.482234,"low":0.450122,"close":0.461255},{"date":"1982-10-27","open":0.461255,"high":0.480405,"low":0.454212,"close":0.46875},{"date":"1982-10-28","open":0.470514,"high":0.486452,"low":0.462986,"close":0.476129},{"date":"1982-10-29","open":0.483617,"high":0.496,"low":0.479685,"close":0.489418},{"date":"1982-11-01","open":0.489418,"high":0.5,"low":0.472258,"close":0.483871},{"date":"1982-11-02","open":0.476612,"high":0.485461,"low":0.466007,"close":0.480405},{"date":"1982-11-03","open":0.478589,"high":0.492443,"low":0.459854,"close":0.478475},{"date":"1982-11-04","open":0.478475,"high":0.491905,"low":0.471515,"close":0.488834},{"date":"1982-11-05","open":0.475186,"high":0.482368,"low":0.465261,"close":0.472705},{"date":"1982-11-08","open":0.483503,"high":0.489717,"low":0.47335,"close":0.478426},{"date":"1982-11-09","open":0.478426,"high":0.5,"low":0.471555,"close":0.476612},{"date":"1982-11-10","open":0.476612,"high":0.491613,"low":0.462779,"close":0.478426},{"date":"1982-11-11","open":0.480867,"high":0.490247,"low":0.47449,"close":0.478316},{"date":"1982-11-12","open":0.480154,"high":0.502667,"low":0.46863,"close":0.489333},{"date":"1982-11-15","open":0.485333,"high":0.487282,"low":0.467721,"close":0.473545},{"date":"1982-11-16","open":0.47925,"high":0.493793,"low":0.468541,"close":0.474462},{"date":"1982-11-17","open":0.477151,"high":0.503374,"low":0.467721,"close":0.478261},{"date":"1982-11-18","open":0.478261,"high":0.482213,"low":0.458387,"close":0.467866},{"date":"1982-11-19","open":0.467866,"high":0.490119,"low":0.454082,"close":0.470511},{"date":"1982-11-22","open":0.472991,"high":0.497948,"low":0.461133,"close":0.489101},{"date":"1982-11-23","open":0.489101,"high":0.509168,"low":0.47832,"close":0.497884},{"date":"1982-11-24","open":0.497884,"high":0.515714,"low":0.486787,"close":0.493017},{"date":"1982-11-26","open":0.493017,"high":0.500705,"low":0.487535,"close":0.497896},{"date":"1982-11-29","open":0.497896,"high":0.513514,"low":0.484006,"close":0.492918},{"date":"1982-11-30","open":0.492918,"high":0.502857,"low":0.457181,"close":0.461133},{"date":"1982-12-01","open":0.461133,"high":0.486897,"low":0.458498,"close":0.467742},{"date":"1982-12-02","open":0.467742,"high":0.476965,"low":0.458995,"close":0.467742},{"date":"1982-12-03","open":0.467742,"high":0.479564,"low":0.458167,"close":0.464},{"date":"1982-12-06","open":0.464,"high":0.467742,"low":0.435733,"close":0.446015},{"date":"1982-12-07","open":0.446015,"high":0.458716,"low":0.437817,"close":0.445583},{"date":"1982-12-08","open":0.445583,"high":0.449032,"low":0.43125,"close":0.440355},{"date":"1982-12-09","open":0.440355,"high":0.46554,"low":0.420024,"close":0.448363},{"date":"1982-12-10","open":0.443337,"high":0.457036,"low":0.429952,"close":0.446886},{"date":"1982-12-13","open":0.446886,"high":0.46125,"low":0.44,"close":0.455335},{"date":"1982-12-14","open":0.455335,"high":0.486452,"low":0.443223,"close":0.468387},{"date":"1982-12-15","open":0.468387,"high":0.470207,"low":0.444584,"close":0.451777},{"date":"1982-12-16","open":0.451777,"high":0.458387,"low":0.443325,"close":0.44797},{"date":"1982-12-17","open":0.442911,"high":0.446675,"low":0.428922,"close":0.434194},{"date":"1982-12-20","open":0.434194,"high":0.44375,"low":0.415162,"close":0.431762},{"date":"1982-12-21","open":0.431762,"high":0.446701,"low":0.423124,"close":0.435105},{"date":"1982-12-22","open":0.435105,"high":0.44375,"low":0.423687,"close":0.438356},{"date":"1982-12-23","open":0.438356,"high":0.446675,"low":0.428044,"close":0.432633},{"date":"1982-12-27","open":0.432633,"high":0.45241,"low":0.424908,"close":0.446078},{"date":"1982-12-28","open":0.446078,"high":0.46675,"low":0.439173,"close":0.456713},{"date":"1982-12-29","open":0.456713,"high":0.472081,"low":0.452055,"close":0.4625},{"date":"1982-12-30","open":0.4625,"high":0.472292,"low":0.457355,"close":0.464508},{"date":"1982-12-31","open":0.464508,"high":0.469773,"low":0.459527,"close":0.465},{"date":"1983-01-03","open":0.465,"high":0.479434,"low":0.447891,"close":0.464789},{"date":"1983-01-04","open":0.464789,"high":0.482005,"low":0.44,"close":0.456204},{"date":"1983-01-05","open":0.45697,"high":0.461818,"low":0.436848,"close":0.446659},{"date":"1983-01-06","open":0.445093,"high":0.454439,"low":0.432463,"close":0.447641},{"date":"1983-01-07","open":0.447641,"high":0.457944,"low":0.424208,"close":0.440324},{"date":"1983-01-10","open":0.440324,"high":0.46327,"low":0.436848,"close":0.450935},{"date":"1983-01-11","open":0.450935,"high":0.4609,"low":0.440421,"close":0.448642},{"date":"1983-01-12","open":0.448642,"high":0.4642,"low":0.443925,"close":0.458234},{"date":"1983-01-13","open":0.460432,"high":0.485,"low":0.456835,"close":0.472705},{"date":"1983-01-14","open":0.472705,"high":0.478207,"low":0.466912,"close":0.470952},{"date":"1983-01-17","open":0.470952,"high":0.484316,"low":0.466912,"close":0.478043},{"date":"1983-01-18","open":0.478043,"high":0.491677,"low":0.467244,"close":0.474471},{"date":"1983-01-19","open":0.474471,"high":0.4825,"low":0.465201,"close":0.470588},{"date":"1983-01-20","open":0.473748,"high":0.478632,"low":0.441913,"close":0.443052},{"date":"1983-01-21","open":0.441913,"high":0.449594,"low":0.427107,"close":0.438857},{"date":"1983-01-24","open":0.451074,"high":0.4725,"low":0.441527,"close":0.461538},{"date":"1983-01-25","open":0.461538,"high":0.485751,"low":0.451613,"close":0.47335},{"date":"1983-01-26","open":0.47335,"high":0.478426,"low":0.449755,"close":0.459057},{"date":"1983-01-27","open":0.459057,"high":0.464508,"low":0.436385,"close":0.448857},{"date":"1983-01-28","open":0.448857,"high":0.454545,"low":0.435294,"close":0.447494},{"date":"1983-01-31","open":0.44964,"high":0.463235,"low":0.443645,"close":0.455314},{"date":"1983-02-01","open":0.45697,"high":0.476071,"low":0.450909,"close":0.470514},{"date":"1983-02-02","open":0.471555,"high":0.483161,"low":0.466498,"close":0.469543},{"date":"1983-02-03","open":0.467762,"high":0.477876,"low":0.450122,"close":0.460317},{"date":"1983-02-04","open":0.460317,"high":0.473024,"low":0.433649,"close":0.439952},{"date":"1983-02-07","open":0.439952,"high":0.44964,"low":0.433763,"close":0.442739},{"date":"1983-02-08","open":0.442739,"high":0.461255,"low":0.432591,"close":0.448485},{"date":"1983-02-09","open":0.448485,"high":0.45177,"low":0.43128,"close":0.436385},{"date":"1983-02-10","open":0.433294,"high":0.446281,"low":0.40853,"close":0.429058},{"date":"1983-02-11","open":0.429058,"high":0.443801,"low":0.415264,"close":0.433025},{"date":"1983-02-14","open":0.433025,"high":0.438084,"low":0.426097,"close":0.434579},{"date":"1983-02-15","open":0.434579,"high":0.436108,"low":0.418842,"close":0.428078},{"date":"1983-02-16","open":0.428078,"high":0.430716,"low":0.416572,"close":0.426097},{"date":"1983-02-17","open":0.426097,"high":0.434579,"low":0.40991,"close":0.415437},{"date":"1983-02-18","open":0.415437,"high":0.424312,"low":0.407159,"close":0.417421},{"date":"1983-02-22","open":0.427578,"high":0.440378,"low":0.412514,"close":0.418824},{"date":"1983-02-23","open":0.418824,"high":0.438389,"low":0.412514,"close":0.419393},{"date":"1983-02-24","open":0.413991,"high":0.419725,"low":0.3954,"close":0.40264},{"date":"1983-02-25","open":0.407448,"high":0.410734,"low":0.396588,"close":0.404788},{"date":"1983-02-28","open":0.409241,"high":0.420045,"low":0.40044,"close":0.406667},{"date":"1983-03-01","open":0.406423,"high":0.415282,"low":0.3942,"close":0.405405},{"date":"1983-03-02","open":0.405405,"high":0.421397,"low":0.398512,"close":0.418655},{"date":"1983-03-03","open":0.418655,"high":0.425163,"low":0.408077,"close":0.41783},{"date":"1983-03-04","open":0.41783,"high":0.423286,"low":0.406183,"close":0.411514},{"date":"1983-03-07","open":0.411514,"high":0.416756,"low":0.405491,"close":0.409715},{"date":"1983-03-08","open":0.409715,"high":0.428256,"low":0.399155,"close":0.419426},{"date":"1983-03-09","open":0.419426,"high":0.423841,"low":0.404941,"close":0.415135},{"date":"1983-03-10","open":0.415135,"high":0.426551,"low":0.404435,"close":0.415135},{"date":"1983-03-11","open":0.415135,"high":0.432222,"low":0.407014,"close":0.423581},{"date":"1983-03-14","open":0.423581,"high":0.426856,"low":0.410064,"close":0.415135},{"date":"1983-03-15","open":0.415135,"high":0.423581,"low":0.412716,"close":0.417845},{"date":"1983-03-16","open":0.417845,"high":0.441913,"low":0.411317,"close":0.430524},{"date":"1983-03-17","open":0.432,"high":0.442375,"low":0.428571,"close":0.43649},{"date":"1983-03-18","open":0.43649,"high":0.438799,"low":0.428571,"close":0.433486},{"date":"1983-03-21","open":0.433486,"high":0.447059,"low":0.419463,"close":0.427928},{"date":"1983-03-22","open":0.431328,"high":0.440324,"low":0.422247,"close":0.426606},{"date":"1983-03-23","open":0.426606,"high":0.433832,"low":0.420814,"close":0.427107},{"date":"1983-03-24","open":0.427107,"high":0.432,"low":0.417226,"close":0.4217},{"date":"1983-03-25","open":0.4217,"high":0.427602,"low":0.410596,"close":0.418631},{"date":"1983-03-28","open":0.418631,"high":0.423383,"low":0.414141,"close":0.423383},{"date":"1983-03-29","open":0.423383,"high":0.429385,"low":0.417508,"close":0.426471},{"date":"1983-03-30","open":0.42455,"high":0.429054,"low":0.412924,"close":0.419426},{"date":"1983-03-31","open":0.400628,"high":0.410042,"low":0.389228,"close":0.402503},{"date":"1983-04-04","open":0.402503,"high":0.409474,"low":0.389061,"close":0.400413},{"date":"1983-04-05","open":0.400413,"high":0.416844,"low":0.389571,"close":0.402323},{"date":"1983-04-06","open":0.403602,"high":0.420591,"low":0.399364,"close":0.414581},{"date":"1983-04-07","open":0.416757,"high":0.426843,"low":0.414054,"close":0.420824},{"date":"1983-04-08","open":0.420824,"high":0.433443,"low":0.403766,"close":0.412134},{"date":"1983-04-11","open":0.410973,"high":0.416149,"low":0.40593,"close":0.411523},{"date":"1983-04-12","open":0.411523,"high":0.422875,"low":0.408205,"close":0.414861},{"date":"1983-04-13","open":0.414861,"high":0.435381,"low":0.409465,"close":0.428122},{"date":"1983-04-14","open":0.428122,"high":0.442184,"low":0.424974,"close":0.438895},{"date":"1983-04-15","open":0.438895,"high":0.443255,"low":0.429474,"close":0.438895},{"date":"1983-04-18","open":0.438895,"high":0.458746,"low":0.434644,"close":0.450811},{"date":"1983-04-19","open":0.453754,"high":0.458746,"low":0.447225,"close":0.451965},{"date":"1983-04-20","open":0.451965,"high":0.457424,"low":0.445043,"close":0.450811},{"date":"1983-04-21","open":0.450811,"high":0.463333,"low":0.442162,"close":0.453642},{"date":"1983-04-22","open":0.453642,"high":0.462222,"low":0.44869,"close":0.460687},{"date":"1983-04-25","open":0.459161,"high":0.462472,"low":0.447939,"close":0.456954},{"date":"1983-04-26","open":0.456954,"high":0.472868,"low":0.427536,"close":0.443406},{"date":"1983-04-27","open":0.437949,"high":0.444103,"low":0.418255,"close":0.433198},{"date":"1983-04-28","open":0.435223,"high":0.44332,"low":0.428714,"close":0.439318},{"date":"1983-04-29","open":0.439318,"high":0.45122,"low":0.42787,"close":0.433759},{"date":"1983-05-02","open":0.433759,"high":0.449698,"low":0.42955,"close":0.447},{"date":"1983-05-03","open":0.447686,"high":0.45641,"low":0.440644,"close":0.443662},{"date":"1983-05-04","open":0.446356,"high":0.45501,"low":0.446356,"close":0.452599},{"date":"1983-05-05","open":0.462982,"high":0.475027,"low":0.45464,"close":0.458947},{"date":"1983-05-06","open":0.458947,"high":0.468421,"low":0.44274,"close":0.459854},{"date":"1983-05-09","open":0.452555,"high":0.453975,"low":0.441692,"close":0.452555},{"date":"1983-05-10","open":0.452555,"high":0.460651,"low":0.44824,"close":0.456067},{"date":"1983-05-11","open":0.45464,"high":0.459854,"low":0.439673,"close":0.44824},{"date":"1983-05-12","open":0.44824,"high":0.451346,"low":0.435897,"close":0.441692},{"date":"1983-05-13","open":0.441692,"high":0.449426,"low":0.437243,"close":0.445255},{"date":"1983-05-16","open":0.445255,"high":0.452331,"low":0.422065,"close":0.433943},{"date":"1983-05-17","open":0.431911,"high":0.438596,"low":0.424089,"close":0.431493},{"date":"1983-05-18","open":0.431493,"high":0.450212,"low":0.426829,"close":0.444211},{"date":"1983-05-19","open":0.444211,"high":0.457297,"low":0.435789,"close":0.443255},{"date":"1983-05-20","open":0.444683,"high":0.457018,"low":0.443609,"close":0.452973},{"date":"1983-05-23","open":0.452973,"high":0.468988,"low":0.43717,"close":0.456568},{"date":"1983-05-24","open":0.456568,"high":0.463983,"low":0.448384,"close":0.456726},{"date":"1983-05-25","open":0.458159,"high":0.466951,"low":0.449791,"close":0.456842},{"date":"1983-05-26","open":0.456842,"high":0.467672,"low":0.450526,"close":0.46444},{"date":"1983-05-27","open":0.463362,"high":0.466377,"low":0.455032,"close":0.458244},{"date":"1983-05-31","open":0.458647,"high":0.466157,"low":0.453276,"close":0.457701},{"date":"1983-06-01","open":0.457701,"high":0.473802,"low":0.452278,"close":0.464246},{"date":"1983-06-02","open":0.464246,"high":0.472222,"low":0.455641,"close":0.458927},{"date":"1983-06-03","open":0.460946,"high":0.470653,"low":0.458746,"close":0.466887},{"date":"1983-06-06","open":0.466887,"high":0.479237,"low":0.458927,"close":0.474747},{"date":"1983-06-07","open":0.474747,"high":0.490762,"low":0.461538,"close":0.47806},{"date":"1983-06-08","open":0.47806,"high":0.5,"low":0.47133,"close":0.485882},{"date":"1983-06-09","open":0.485882,"high":0.49642,"low":0.478463,"close":0.485981},{"date":"1983-06-10","open":0.485981,"high":0.488863,"low":0.47133,"close":0.481524},{"date":"1983-06-13","open":0.481524,"high":0.492468,"low":0.468013,"close":0.476992},{"date":"1983-06-14","open":0.476992,"high":0.484677,"low":0.465116,"close":0.479237},{"date":"1983-06-15","open":0.478604,"high":0.490762,"low":0.471847,"close":0.480136},{"date":"1983-06-16","open":0.480136,"high":0.490888,"low":0.455531,"close":0.468988},{"date":"1983-06-17","open":0.46444,"high":0.469828,"low":0.444444,"close":0.449637},{"date":"1983-06-20","open":0.449637,"high":0.461053,"low":0.44824,"close":0.452929},{"date":"1983-06-21","open":0.452929,"high":0.465042,"low":0.438328,"close":0.447503},{"date":"1983-06-22","open":0.447503,"high":0.453044,"low":0.431294,"close":0.436235},{"date":"1983-06-23","open":0.438008,"high":0.449275,"low":0.433943,"close":0.440329},{"date":"1983-06-24","open":0.440329,"high":0.443064,"low":0.428138,"close":0.434959},{"date":"1983-06-27","open":0.434959,"high":0.451954,"low":0.427126,"close":0.443861},{"date":"1983-06-28","open":0.443861,"high":0.449474,"low":0.433747,"close":0.438285},{"date":"1983-06-29","open":0.438285,"high":0.446674,"low":0.427115,"close":0.436853},{"date":"1983-06-30","open":0.436853,"high":0.443064,"low":0.428862,"close":0.430173},{"date":"1983-07-01","open":0.431193,"high":0.440329,"low":0.431193,"close":0.440329},{"date":"1983-07-05","open":0.441692,"high":0.450526,"low":0.436533,"close":0.443064},{"date":"1983-07-06","open":0.441692,"high":0.447884,"low":0.433198,"close":0.439271},{"date":"1983-07-07","open":0.439271,"high":0.458204,"low":0.431294,"close":0.443763},{"date":"1983-07-08","open":0.443763,"high":0.449275,"low":0.43629,"close":0.443064},{"date":"1983-07-11","open":0.445135,"high":0.45464,"low":0.443756,"close":0.451346},{"date":"1983-07-12","open":0.451346,"high":0.463337,"low":0.439959,"close":0.448786},{"date":"1983-07-13","open":0.448786,"high":0.458023,"low":0.44596,"close":0.454065},{"date":"1983-07-14","open":0.454065,"high":0.459746,"low":0.449791,"close":0.455789},{"date":"1983-07-15","open":0.455789,"high":0.46162,"low":0.447368,"close":0.450526},{"date":"1983-07-18","open":0.450526,"high":0.458023,"low":0.448059,"close":0.452632},{"date":"1983-07-19","open":0.452632,"high":0.455789,"low":0.445135,"close":0.452256},{"date":"1983-07-20","open":0.451512,"high":0.457769,"low":0.445473,"close":0.451646},{"date":"1983-07-21","open":0.454451,"high":0.46865,"low":0.449275,"close":0.458159},{"date":"1983-07-22","open":0.458159,"high":0.466525,"low":0.446521,"close":0.459601},{"date":"1983-07-25","open":0.459601,"high":0.46822,"low":0.449948,"close":0.458982},{"date":"1983-07-26","open":0.458982,"high":0.469045,"low":0.453704,"close":0.460663},{"date":"1983-07-27","open":0.460663,"high":0.47205,"low":0.452236,"close":0.464396},{"date":"1983-07-28","open":0.464396,"high":0.483528,"low":0.460905,"close":0.478814},{"date":"1983-07-29","open":0.488649,"high":0.508418,"low":0.477838,"close":0.497778},{"date":"1983-08-01","open":0.497778,"high":0.519864,"low":0.496667,"close":0.511785},{"date":"1983-08-02","open":0.511785,"high":0.519144,"low":0.50055,"close":0.515152},{"date":"1983-08-03","open":0.515152,"high":0.520763,"low":0.498368,"close":0.503808},{"date":"1983-08-04","open":0.509351,"high":0.525901,"low":0.50165,"close":0.512222},{"date":"1983-08-05","open":0.512222,"high":0.527149,"low":0.508889,"close":0.523008},{"date":"1983-08-08","open":0.520763,"high":0.530286,"low":0.513423,"close":0.527335},{"date":"1983-08-09","open":0.514806,"high":0.514806,"low":0.491111,"close":0.5},{"date":"1983-08-10","open":0.5,"high":0.516165,"low":0.479526,"close":0.5},{"date":"1983-08-11","open":0.5,"high":0.507119,"low":0.491379,"close":0.498368},{"date":"1983-08-12","open":0.498368,"high":0.508734,"low":0.491944,"close":0.496767},{"date":"1983-08-15","open":0.497315,"high":0.506982,"low":0.488912,"close":0.501066},{"date":"1983-08-16","open":0.501066,"high":0.508565,"low":0.491579,"close":0.5},{"date":"1983-08-17","open":0.498426,"high":0.512067,"low":0.480769,"close":0.494888},{"date":"1983-08-18","open":0.494888,"high":0.514644,"low":0.479314,"close":0.498954},{"date":"1983-08-19","open":0.498954,"high":0.511579,"low":0.489648,"close":0.501564},{"date":"1983-08-22","open":0.496388,"high":0.506708,"low":0.488821,"close":0.498462},{"date":"1983-08-23","open":0.498462,"high":0.503106,"low":0.490256,"close":0.493827},{"date":"1983-08-24","open":0.493827,"high":0.511158,"low":0.485597,"close":0.499472},{"date":"1983-08-25","open":0.499472,"high":0.511853,"low":0.490526,"close":0.502141},{"date":"1983-08-26","open":0.502141,"high":0.504834,"low":0.493644,"close":0.501066},{"date":"1983-08-29","open":0.503212,"high":0.511425,"low":0.496788,"close":0.506508},{"date":"1983-08-30","open":0.506508,"high":0.516866,"low":0.497868,"close":0.51027},{"date":"1983-08-31","open":0.51027,"high":0.521834,"low":0.503759,"close":0.515184},{"date":"1983-09-01","open":0.515184,"high":0.517354,"low":0.506982,"close":0.511351},{"date":"1983-09-02","open":0.511351,"high":0.511351,"low":0.502141,"close":0.503759},{"date":"1983-09-06","open":0.506982,"high":0.515575,"low":0.498416,"close":0.508529},{"date":"1983-09-07","open":0.508529,"high":0.517131,"low":0.503178,"close":0.513284},{"date":"1983-09-08","open":0.513284,"high":0.519871,"low":0.505297,"close":0.511158},{"date":"1983-09-09","open":0.512793,"high":0.52739,"low":0.509595,"close":0.523555},{"date":"1983-09-12","open":0.523555,"high":0.545556,"low":0.503178,"close":0.531561},{"date":"1983-09-13","open":0.531561,"high":0.538031,"low":0.524283,"close":0.529801},{"date":"1983-09-14","open":0.529801,"high":0.542088,"low":0.527594,"close":0.536232},{"date":"1983-09-15","open":0.540541,"high":0.548571,"low":0.53491,"close":0.541002},{"date":"1983-09-16","open":0.541002,"high":0.551606,"low":0.533937,"close":0.53916},{"date":"1983-09-19","open":0.53916,"high":0.54597,"low":0.518559,"close":0.520742},{"date":"1983-09-20","open":0.520742,"high":0.525739,"low":0.51027,"close":0.511931},{"date":"1983-09-21","open":0.511931,"high":0.520352,"low":0.502169,"close":0.513691},{"date":"1983-09-22","open":0.513691,"high":0.530905,"low":0.508734,"close":0.526835},{"date":"1983-09-23","open":0.516977,"high":0.519252,"low":0.503784,"close":0.509761},{"date":"1983-09-26","open":0.509761,"high":0.513602,"low":0.502155,"close":0.503784},{"date":"1983-09-27","open":0.508734,"high":0.515453,"low":0.505459,"close":0.507119},{"date":"1983-09-28","open":0.507119,"high":0.513843,"low":0.503275,"close":0.504929},{"date":"1983-09-29","open":0.504929,"high":0.517778,"low":0.504929,"close":0.515556},{"date":"1983-09-30","open":0.517897,"high":0.529143,"low":0.510067,"close":0.511785},{"date":"1983-10-03","open":0.511785,"high":0.52867,"low":0.506711,"close":0.514029},{"date":"1983-10-04","open":0.514029,"high":0.524571,"low":0.510662,"close":0.52},{"date":"1983-10-05","open":0.52359,"high":0.536928,"low":0.520138,"close":0.528868},{"date":"1983-10-06","open":0.528868,"high":0.537659,"low":0.513514,"close":0.524887},{"date":"1983-10-07","open":0.524887,"high":0.532571,"low":0.516892,"close":0.524887},{"date":"1983-10-10","open":0.524887,"high":0.548571,"low":0.503808,"close":0.523549},{"date":"1983-10-11","open":0.523549,"high":0.536232,"low":0.516376,"close":0.522552},{"date":"1983-10-12","open":0.522552,"high":0.541528,"low":0.515184,"close":0.525109},{"date":"1983-10-13","open":0.525109,"high":0.531353,"low":0.517354,"close":0.523395},{"date":"1983-10-14","open":0.523395,"high":0.536854,"low":0.50797,"close":0.516472},{"date":"1983-10-17","open":0.516472,"high":0.526767,"low":0.509474,"close":0.516949},{"date":"1983-10-18","open":0.516949,"high":0.53556,"low":0.508368,"close":0.516367},{"date":"1983-10-19","open":0.516367,"high":0.533623,"low":0.5132,"close":0.525862},{"date":"1983-10-20","open":0.529284,"high":0.540154,"low":0.529284,"close":0.532538},{"date":"1983-10-21","open":0.536026,"high":0.543743,"low":0.528384,"close":0.530568},{"date":"1983-10-24","open":0.532311,"high":0.560364,"low":0.529025,"close":0.537788},{"date":"1983-10-25","open":0.537788,"high":0.542169,"low":0.520474,"close":0.535597},{"date":"1983-10-26","open":0.535597,"high":0.556948,"low":0.523395,"close":0.54638},{"date":"1983-10-27","open":0.547836,"high":0.561916,"low":0.538724,"close":0.556199},{"date":"1983-10-28","open":0.556199,"high":0.559953,"low":0.547018,"close":0.548165},{"date":"1983-10-31","open":0.548165,"high":0.55351,"low":0.53491,"close":0.542565},{"date":"1983-11-01","open":0.542565,"high":0.558857,"low":0.529543,"close":0.544036},{"date":"1983-11-02","open":0.545861,"high":0.562217,"low":0.543624,"close":0.556306},{"date":"1983-11-03","open":0.556306,"high":0.558824,"low":0.543333,"close":0.553167},{"date":"1983-11-04","open":0.54638,"high":0.548241,"low":0.53132,"close":0.540724},{"date":"1983-11-07","open":0.544419,"high":0.559676,"low":0.541002,"close":0.551963},{"date":"1983-11-08","open":0.551963,"high":0.562353,"low":0.548499,"close":0.558824},{"date":"1983-11-09","open":0.558824,"high":0.572275,"low":0.55064,"close":0.564252},{"date":"1983-11-10","open":0.566237,"high":0.578199,"low":0.56272,"close":0.569412},{"date":"1983-11-11","open":0.569412,"high":0.575829,"low":0.558789,"close":0.566237},{"date":"1983-11-14","open":0.566237,"high":0.566237,"low":0.550808,"close":0.552723},{"date":"1983-11-15","open":0.552723,"high":0.556461,"low":0.538991,"close":0.542725},{"date":"1983-11-16","open":0.542725,"high":0.548088,"low":0.529143,"close":0.532796},{"date":"1983-11-17","open":0.533947,"high":0.551402,"low":0.533947,"close":0.551402},{"date":"1983-11-18","open":0.551402,"high":0.564439,"low":0.531866,"close":0.548157},{"date":"1983-11-21","open":0.546209,"high":0.553318,"low":0.536928,"close":0.545882},{"date":"1983-11-22","open":0.545882,"high":0.556471,"low":0.525539,"close":0.539701},{"date":"1983-11-23","open":0.540852,"high":0.552359,"low":0.531674,"close":0.542857},{"date":"1983-11-25","open":0.542857,"high":0.542857,"low":0.533485,"close":0.538724},{"date":"1983-11-28","open":0.538724,"high":0.548499,"low":0.535308,"close":0.542857},{"date":"1983-11-29","open":0.542857,"high":0.55351,"low":0.530864,"close":0.541667},{"date":"1983-11-30","open":0.542565,"high":0.551963,"low":0.535755,"close":0.545035},{"date":"1983-12-01","open":0.545035,"high":0.558411,"low":0.538991,"close":0.553882},{"date":"1983-12-02","open":0.553882,"high":0.566237,"low":0.547018,"close":0.56272},{"date":"1983-12-05","open":0.56272,"high":0.582649,"low":0.538288,"close":0.549376},{"date":"1983-12-06","open":0.551253,"high":0.559264,"low":0.544419,"close":0.548571},{"date":"1983-12-07","open":0.548571,"high":0.557358,"low":0.545143,"close":0.552723},{"date":"1983-12-08","open":0.552723,"high":0.560375,"low":0.543153,"close":0.557243},{"date":"1983-12-09","open":0.557243,"high":0.571765,"low":0.545035,"close":0.561201},{"date":"1983-12-12","open":0.558891,"high":0.563446,"low":0.546697,"close":0.553143},{"date":"1983-12-13","open":0.553143,"high":0.558891,"low":0.544419,"close":0.548165},{"date":"1983-12-14","open":0.548165,"high":0.551963,"low":0.528474,"close":0.546189},{"date":"1983-12-15","open":0.546189,"high":0.55064,"low":0.536249,"close":0.542491},{"date":"1983-12-16","open":0.542491,"high":0.5549,"low":0.536501,"close":0.549065},{"date":"1983-12-19","open":0.549065,"high":0.567633,"low":0.545561,"close":0.56235},{"date":"1983-12-20","open":0.564848,"high":0.584693,"low":0.558788,"close":0.574097},{"date":"1983-12-21","open":0.564951,"high":0.572304,"low":0.547733,"close":0.553699},{"date":"1983-12-22","open":0.553699,"high":0.578106,"low":0.548157,"close":0.557279},{"date":"1983-12-23","open":0.557279,"high":0.559952,"low":0.546635,"close":0.551724},{"date":"1983-12-27","open":0.551724,"high":0.561237,"low":0.54279,"close":0.550996},{"date":"1983-12-28","open":0.549065,"high":0.557243,"low":0.538991,"close":0.547018},{"date":"1983-12-29","open":0.542431,"high":0.55064,"low":0.531891,"close":0.541136},{"date":"1983-12-30","open":0.541136,"high":0.544612,"low":0.529143,"close":0.539261},{"date":"1984-01-03","open":0.538106,"high":0.548235,"low":0.527043,"close":0.536928},{"date":"1984-01-04","open":0.536928,"high":0.549824,"low":0.525229,"close":0.53211},{"date":"1984-01-05","open":0.53211,"high":0.543453,"low":0.528474,"close":0.537399},{"date":"1984-01-06","open":0.537399,"high":0.55257,"low":0.529143,"close":0.53555},{"date":"1984-01-09","open":0.53555,"high":0.537399,"low":0.523269,"close":0.530963},{"date":"1984-01-10","open":0.530963,"high":0.536249,"low":0.521493,"close":0.528474},{"date":"1984-01-11","open":0.528474,"high":0.538991,"low":0.525539,"close":0.534169},{"date":"1984-01-12","open":0.534169,"high":0.542431,"low":0.525901,"close":0.535068},{"date":"1984-01-13","open":0.535068,"high":0.53689,"low":0.52413,"close":0.526375},{"date":"1984-01-16","open":0.526375,"high":0.537585,"low":0.523008,"close":0.53235},{"date":"1984-01-17","open":0.53235,"high":0.539701,"low":0.526674,"close":0.533714},{"date":"1984-01-18","open":0.533714,"high":0.554513,"low":0.533714,"close":0.547148},{"date":"1984-01-19","open":0.547148,"high":0.557243,"low":0.526375,"close":0.54143},{"date":"1984-01-20","open":0.54143,"high":0.544835,"low":0.526024,"close":0.531773},{"date":"1984-01-23","open":0.531773,"high":0.538031,"low":0.52381,"close":0.535117},{"date":"1984-01-24","open":0.535117,"high":0.555051,"low":0.529347,"close":0.547511},{"date":"1984-01-25","open":0.54321,"high":0.552189,"low":0.536667,"close":0.545861},{"date":"1984-01-26","open":0.545861,"high":0.552928,"low":0.535991,"close":0.54321},{"date":"1984-01-27","open":0.54321,"high":0.562716,"low":0.538031,"close":0.550676},{"date":"1984-01-30","open":0.548822,"high":0.554433,"low":0.540421,"close":0.547065},{"date":"1984-01-31","open":0.547065,"high":0.554069,"low":0.533843,"close":0.542576},{"date":"1984-02-01","open":0.542576,"high":0.55371,"low":0.536876,"close":0.547855},{"date":"1984-02-02","open":0.547855,"high":0.551495,"low":0.529095,"close":0.532328},{"date":"1984-02-03","open":0.532328,"high":0.547855,"low":0.52739,"close":0.537788},{"date":"1984-02-06","open":0.529543,"high":0.544725,"low":0.519509,"close":0.539429},{"date":"1984-02-07","open":0.541284,"high":0.548088,"low":0.53211,"close":0.536249},{"date":"1984-02-08","open":0.536249,"high":0.5549,"low":0.528193,"close":0.542353},{"date":"1984-02-09","open":0.54,"high":0.545779,"low":0.526193,"close":0.5391},{"date":"1984-02-10","open":0.540284,"high":0.548578,"low":0.534584,"close":0.541913},{"date":"1984-02-13","open":0.541913,"high":0.550535,"low":0.534584,"close":0.54},{"date":"1984-02-14","open":0.54,"high":0.547816,"low":0.531866,"close":0.538551},{"date":"1984-02-15","open":0.540888,"high":0.549824,"low":0.534642,"close":0.540163},{"date":"1984-02-16","open":0.540163,"high":0.542491,"low":0.524571,"close":0.530495},{"date":"1984-02-17","open":0.530495,"high":0.537399,"low":0.510591,"close":0.519509},{"date":"1984-02-21","open":0.520624,"high":0.539593,"low":0.517165,"close":0.52381},{"date":"1984-02-22","open":0.52381,"high":0.541806,"low":0.51469,"close":0.531561},{"date":"1984-02-23","open":0.531561,"high":0.539843,"low":0.51469,"close":0.522453},{"date":"1984-02-24","open":0.522453,"high":0.529801,"low":0.516866,"close":0.520742},{"date":"1984-02-27","open":0.520742,"high":0.542576,"low":0.497393,"close":0.52},{"date":"1984-02-28","open":0.52,"high":0.528908,"low":0.509474,"close":0.520256},{"date":"1984-02-29","open":0.520256,"high":0.528649,"low":0.510096,"close":0.52},{"date":"1984-03-01","open":0.52,"high":0.54738,"low":0.52,"close":0.542222},{"date":"1984-03-02","open":0.542222,"high":0.553691,"low":0.534653,"close":0.54698},{"date":"1984-03-05","open":0.541387,"high":0.551253,"low":0.536913,"close":0.538031},{"date":"1984-03-06","open":0.54597,"high":0.574118,"low":0.54597,"close":0.563892},{"date":"1984-03-07","open":0.564706,"high":0.577617,"low":0.542353,"close":0.560803},{"date":"1984-03-08","open":0.560803,"high":0.576739,"low":0.551402,"close":0.558411},{"date":"1984-03-09","open":0.558411,"high":0.57346,"low":0.552723,"close":0.559676},{"date":"1984-03-12","open":0.559676,"high":0.585308,"low":0.559676,"close":0.572422},{"date":"1984-03-13","open":0.570104,"high":0.576788,"low":0.558891,"close":0.563446},{"date":"1984-03-14","open":0.563446,"high":0.57346,"low":0.552723,"close":0.562353},{"date":"1984-03-15","open":0.562353,"high":0.578199,"low":0.550406,"close":0.560834},{"date":"1984-03-16","open":0.560834,"high":0.577647,"low":0.552,"close":0.565469},{"date":"1984-03-19","open":0.565774,"high":0.577883,"low":0.558789,"close":0.570248},{"date":"1984-03-20","open":0.570248,"high":0.57379,"low":0.556461,"close":0.558789},{"date":"1984-03-21","open":0.558789,"high":0.560748,"low":0.546189,"close":0.55064},{"date":"1984-03-22","open":0.55064,"high":0.564804,"low":0.537659,"close":0.556872},{"date":"1984-03-23","open":0.556872,"high":0.574007,"low":0.548235,"close":0.560803},{"date":"1984-03-26","open":0.560803,"high":0.570248,"low":0.545035,"close":0.556199},{"date":"1984-03-27","open":0.556199,"high":0.563152,"low":0.542565,"close":0.553143},{"date":"1984-03-28","open":0.553143,"high":0.558857,"low":0.537778,"close":0.545151},{"date":"1984-03-29","open":0.545151,"high":0.551066,"low":0.525109,"close":0.532453},{"date":"1984-03-30","open":0.532453,"high":0.536854,"low":0.504752,"close":0.517131},{"date":"1984-04-02","open":0.517131,"high":0.520343,"low":0.501574,"close":0.513919},{"date":"1984-04-03","open":0.513919,"high":0.516649,"low":0.506908,"close":0.509595},{"date":"1984-04-04","open":0.511777,"high":0.527115,"low":0.510707,"close":0.52},{"date":"1984-04-05","open":0.52,"high":0.532453,"low":0.511777,"close":0.523549},{"date":"1984-04-06","open":0.523549,"high":0.534216,"low":0.518559,"close":0.528384},{"date":"1984-04-09","open":0.528384,"high":0.532751,"low":0.517241,"close":0.525405},{"date":"1984-04-10","open":0.525405,"high":0.533623,"low":0.515991,"close":0.525696},{"date":"1984-04-11","open":0.525696,"high":0.534909,"low":0.523454,"close":0.53212},{"date":"1984-04-12","open":0.53212,"high":0.542427,"low":0.507692,"close":0.521156},{"date":"1984-04-13","open":0.519547,"high":0.522634,"low":0.49503,"close":0.514872},{"date":"1984-04-16","open":0.514872,"high":0.52381,"low":0.499498,"close":0.510595},{"date":"1984-04-17","open":0.510595,"high":0.513623,"low":0.50349,"close":0.505},{"date":"1984-04-18","open":0.505,"high":0.5158,"low":0.500499,"close":0.513211},{"date":"1984-04-19","open":0.513211,"high":0.529718,"low":0.510163,"close":0.519547},{"date":"1984-04-23","open":0.519547,"high":0.541711,"low":0.511179,"close":0.535789},{"date":"1984-04-24","open":0.534103,"high":0.550892,"low":0.518974,"close":0.536636},{"date":"1984-04-25","open":0.536636,"high":0.552659,"low":0.533951,"close":0.54386},{"date":"1984-04-26","open":0.54386,"high":0.556936,"low":0.537207,"close":0.546381},{"date":"1984-04-27","open":0.546381,"high":0.552821,"low":0.537449,"close":0.543323},{"date":"1984-04-30","open":0.543323,"high":0.55144,"low":0.535822,"close":0.537841},{"date":"1984-05-01","open":0.53885,"high":0.554527,"low":0.53885,"close":0.549439},{"date":"1984-05-02","open":0.549439,"high":0.563808,"low":0.544343,"close":0.560669},{"date":"1984-05-03","open":0.560669,"high":0.564533,"low":0.55176,"close":0.55176},{"date":"1984-05-04","open":0.559286,"high":0.569607,"low":0.557188,"close":0.563886},{"date":"1984-05-07","open":0.563886,"high":0.571732,"low":0.55683,"close":0.560669},{"date":"1984-05-08","open":0.552301,"high":0.555789,"low":0.535385,"close":0.540513},{"date":"1984-05-09","open":0.540513,"high":0.561053,"low":0.52834,"close":0.54386},{"date":"1984-05-10","open":0.542181,"high":0.545267,"low":0.529352,"close":0.536585},{"date":"1984-05-11","open":0.538226,"high":0.557188,"low":0.537207,"close":0.546956},{"date":"1984-05-14","open":0.546956,"high":0.566419,"low":0.54321,"close":0.561105},{"date":"1984-05-15","open":0.561105,"high":0.573876,"low":0.555789,"close":0.565678},{"date":"1984-05-16","open":0.562105,"high":0.567368,"low":0.543094,"close":0.562434},{"date":"1984-05-17","open":0.562434,"high":0.577586,"low":0.553702,"close":0.564619},{"date":"1984-05-18","open":0.564619,"high":0.569607,"low":0.554393,"close":0.559286},{"date":"1984-05-21","open":0.559286,"high":0.575725,"low":0.552659,"close":0.567452},{"date":"1984-05-22","open":0.567452,"high":0.572198,"low":0.558263,"close":0.566058},{"date":"1984-05-23","open":0.566058,"high":0.571121,"low":0.559957,"close":0.561762},{"date":"1984-05-24","open":0.560687,"high":0.569869,"low":0.53212,"close":0.54407},{"date":"1984-05-25","open":0.54407,"high":0.56517,"low":0.53556,"close":0.555676},{"date":"1984-05-29","open":0.555676,"high":0.567686,"low":0.552095,"close":0.562568},{"date":"1984-05-30","open":0.562568,"high":0.566594,"low":0.540279,"close":0.545946},{"date":"1984-05-31","open":0.543784,"high":0.547334,"low":0.531686,"close":0.534909},{"date":"1984-06-01","open":0.533049,"high":0.542644,"low":0.526316,"close":0.536017},{"date":"1984-06-04","open":0.536017,"high":0.543039,"low":0.529474,"close":0.538136},{"date":"1984-06-05","open":0.537726,"high":0.543502,"low":0.53135,"close":0.537473},{"date":"1984-06-06","open":0.537473,"high":0.547027,"low":0.529661,"close":0.539446},{"date":"1984-06-07","open":0.539446,"high":0.545259,"low":0.535181,"close":0.540685},{"date":"1984-06-08","open":0.540685,"high":0.548491,"low":0.538544,"close":0.543897},{"date":"1984-06-11","open":0.54565,"high":0.552061,"low":0.542427,"close":0.545259},{"date":"1984-06-12","open":0.545946,"high":0.55131,"low":0.540541,"close":0.549127},{"date":"1984-06-13","open":0.549127,"high":0.562222,"low":0.548035,"close":0.557032},{"date":"1984-06-14","open":0.558889,"high":0.577143,"low":0.555556,"close":0.572893},{"date":"1984-06-15","open":0.571754,"high":0.579677,"low":0.547836,"close":0.561201},{"date":"1984-06-18","open":0.561201,"high":0.577103,"low":0.534676,"close":0.552928},{"date":"1984-06-19","open":0.552928,"high":0.569807,"low":0.551066,"close":0.560811},{"date":"1984-06-20","open":0.560811,"high":0.592379,"low":0.552573,"close":0.571588},{"date":"1984-06-21","open":0.571588,"high":0.584,"low":0.562988,"close":0.577143},{"date":"1984-06-22","open":0.577143,"high":0.586605,"low":0.573714,"close":0.580831},{"date":"1984-06-25","open":0.580831,"high":0.586327,"low":0.573394,"close":0.577367},{"date":"1984-06-26","open":0.577367,"high":0.586449,"low":0.575058,"close":0.581776},{"date":"1984-06-27","open":0.581776,"high":0.590588,"low":0.57858,"close":0.582649},{"date":"1984-06-28","open":0.583822,"high":0.595294,"low":0.573072,"close":0.580831},{"date":"1984-06-29","open":0.581128,"high":0.590334,"low":0.571267,"close":0.581714},{"date":"1984-07-02","open":0.581714,"high":0.586286,"low":0.559247,"close":0.565556},{"date":"1984-07-03","open":0.565556,"high":0.571268,"low":0.557778,"close":0.564444},{"date":"1984-07-05","open":0.564444,"high":0.580023,"low":0.564444,"close":0.576617},{"date":"1984-07-06","open":0.576617,"high":0.596963,"low":0.574347,"close":0.58776},{"date":"1984-07-09","open":0.58776,"high":0.595597,"low":0.574347,"close":0.584282},{"date":"1984-07-10","open":0.588303,"high":0.597206,"low":0.580275,"close":0.589803},{"date":"1984-07-11","open":0.592549,"high":0.610312,"low":0.587893,"close":0.603819},{"date":"1984-07-12","open":0.603819,"high":0.624846,"low":0.600239,"close":0.614355},{"date":"1984-07-13","open":0.614355,"high":0.626374,"low":0.600476,"close":0.606205},{"date":"1984-07-16","open":0.606205,"high":0.627595,"low":0.602625,"close":0.618532},{"date":"1984-07-17","open":0.618532,"high":0.631387,"low":0.61271,"close":0.623188},{"date":"1984-07-18","open":0.623188,"high":0.634686,"low":0.61715,"close":0.626374},{"date":"1984-07-19","open":0.626374,"high":0.635916,"low":0.621655,"close":0.632226},{"date":"1984-07-20","open":0.632226,"high":0.639061,"low":0.623932,"close":0.630996},{"date":"1984-07-23","open":0.630996,"high":0.647428,"low":0.626076,"close":0.637717},{"date":"1984-07-24","open":0.637717,"high":0.645161,"low":0.629902,"close":0.637717},{"date":"1984-07-25","open":0.637717,"high":0.654956,"low":0.621818,"close":0.628954},{"date":"1984-07-26","open":0.628954,"high":0.645241,"low":0.628954,"close":0.631258},{"date":"1984-07-27","open":0.631258,"high":0.661972,"low":0.617827,"close":0.647887},{"date":"1984-07-30","open":0.644046,"high":0.649032,"low":0.613551,"close":0.620733},{"date":"1984-07-31","open":0.614412,"high":0.619898,"low":0.59375,"close":0.609137},{"date":"1984-08-01","open":0.606827,"high":0.618205,"low":0.593325,"close":0.605459},{"date":"1984-08-02","open":0.602978,"high":0.612091,"low":0.584256,"close":0.595985},{"date":"1984-08-03","open":0.602258,"high":0.620733,"low":0.586081,"close":0.59707},{"date":"1984-08-06","open":0.59707,"high":0.622829,"low":0.576372,"close":0.6},{"date":"1984-08-07","open":0.6,"high":0.610706,"low":0.566351,"close":0.588585},{"date":"1984-08-08","open":0.580305,"high":0.595545,"low":0.573581,"close":0.582072},{"date":"1984-08-09","open":0.582072,"high":0.606096,"low":0.560811,"close":0.585421},{"date":"1984-08-10","open":0.579125,"high":0.589226,"low":0.56148,"close":0.579125},{"date":"1984-08-13","open":0.579125,"high":0.585698,"low":0.564103,"close":0.575251},{"date":"1984-08-14","open":0.575251,"high":0.5783,"low":0.559956,"close":0.568106},{"date":"1984-08-15","open":0.568106,"high":0.586833,"low":0.568106,"close":0.585698},{"date":"1984-08-16","open":0.585698,"high":0.599307,"low":0.580317,"close":0.591743},{"date":"1984-08-17","open":0.591743,"high":0.608441,"low":0.591743,"close":0.603972},{"date":"1984-08-20","open":0.603972,"high":0.615294,"low":0.596998,"close":0.602771},{"date":"1984-08-21","open":0.602771,"high":0.615473,"low":0.581655,"close":0.600679},{"date":"1984-08-22","open":0.597973,"high":0.605856,"low":0.584989,"close":0.595318},{"date":"1984-08-23","open":0.595318,"high":0.60179,"low":0.58804,"close":0.591973},{"date":"1984-08-24","open":0.591973,"high":0.603604,"low":0.58804,"close":0.593333},{"date":"1984-08-27","open":0.593333,"high":0.608597,"low":0.586932,"close":0.603816},{"date":"1984-08-28","open":0.603816,"high":0.609234,"low":0.578313,"close":0.592552},{"date":"1984-08-29","open":0.592552,"high":0.60176,"low":0.582703,"close":0.59846},{"date":"1984-08-30","open":0.59846,"high":0.59846,"low":0.586507,"close":0.590611},{"date":"1984-08-31","open":0.592552,"high":0.599114,"low":0.584885,"close":0.593819},{"date":"1984-09-04","open":0.593819,"high":0.599777,"low":0.589404,"close":0.595556},{"date":"1984-09-05","open":0.597547,"high":0.61521,"low":0.597547,"close":0.607183},{"date":"1984-09-06","open":0.607183,"high":0.620885,"low":0.603122,"close":0.611857},{"date":"1984-09-07","open":0.611857,"high":0.619369,"low":0.606466,"close":0.608501},{"date":"1984-09-10","open":0.608501,"high":0.626126,"low":0.602222,"close":0.619529},{"date":"1984-09-11","open":0.619529,"high":0.646582,"low":0.611296,"close":0.635213},{"date":"1984-09-12","open":0.635213,"high":0.644342,"low":0.626424,"close":0.635429},{"date":"1984-09-13","open":0.635429,"high":0.643429,"low":0.613687,"close":0.625418},{"date":"1984-09-14","open":0.625418,"high":0.628763,"low":0.611661,"close":0.616998},{"date":"1984-09-17","open":0.616998,"high":0.625418,"low":0.608981,"close":0.613687},{"date":"1984-09-18","open":0.613687,"high":0.62,"low":0.608361,"close":0.610375},{"date":"1984-09-19","open":0.610375,"high":0.625556,"low":0.605061,"close":0.615725},{"date":"1984-09-20","open":0.615725,"high":0.62528,"low":0.612403,"close":0.615725},{"date":"1984-09-21","open":0.615725,"high":0.641143,"low":0.596933,"close":0.622857},{"date":"1984-09-24","open":0.620729,"high":0.624146,"low":0.608501,"close":0.613739},{"date":"1984-09-25","open":0.613739,"high":0.628959,"low":0.596933,"close":0.611661},{"date":"1984-09-26","open":0.611661,"high":0.623762,"low":0.6,"close":0.614458},{"date":"1984-09-27","open":0.616648,"high":0.625828,"low":0.612622,"close":0.619362},{"date":"1984-09-28","open":0.619362,"high":0.626667,"low":0.612267,"close":0.614961},{"date":"1984-10-01","open":0.614961,"high":0.625418,"low":0.611661,"close":0.621111},{"date":"1984-10-02","open":0.621111,"high":0.63,"low":0.612267,"close":0.619205},{"date":"1984-10-03","open":0.619205,"high":0.623477,"low":0.605005,"close":0.607182},{"date":"1984-10-04","open":0.607182,"high":0.621413,"low":0.605005,"close":0.612445},{"date":"1984-10-05","open":0.612445,"high":0.628763,"low":0.610262,"close":0.621262},{"date":"1984-10-08","open":0.623333,"high":0.632997,"low":0.623333,"close":0.629754},{"date":"1984-10-09","open":0.629754,"high":0.644647,"low":0.627517,"close":0.636776},{"date":"1984-10-10","open":0.636776,"high":0.656577,"low":0.634506,"close":0.649022},{"date":"1984-10-11","open":0.649022,"high":0.661215,"low":0.645642,"close":0.655852},{"date":"1984-10-12","open":0.655852,"high":0.659328,"low":0.64123,"close":0.646789},{"date":"1984-10-15","open":0.646789,"high":0.652523,"low":0.629754,"close":0.637387},{"date":"1984-10-16","open":0.642452,"high":0.655852,"low":0.634506,"close":0.641055},{"date":"1984-10-17","open":0.64774,"high":0.670264,"low":0.618772,"close":0.637232},{"date":"1984-10-18","open":0.637232,"high":0.6675,"low":0.616945,"close":0.643636},{"date":"1984-10-19","open":0.638788,"high":0.65875,"low":0.619565,"close":0.631387},{"date":"1984-10-22","open":0.628954,"high":0.639061,"low":0.619565,"close":0.637824},{"date":"1984-10-23","open":0.635916,"high":0.639606,"low":0.624396,"close":0.637255},{"date":"1984-10-24","open":0.637255,"high":0.647059,"low":0.626812,"close":0.64},{"date":"1984-10-25","open":0.64,"high":0.655718,"low":0.630072,"close":0.641396},{"date":"1984-10-26","open":0.641396,"high":0.6618,"low":0.632458,"close":0.645585},{"date":"1984-10-29","open":0.651023,"high":0.668727,"low":0.642599,"close":0.666255},{"date":"1984-10-30","open":0.662977,"high":0.680197,"low":0.642005,"close":0.664251},{"date":"1984-10-31","open":0.664251,"high":0.67402,"low":0.660628,"close":0.667888},{"date":"1984-11-01","open":0.666667,"high":0.678832,"low":0.659446,"close":0.66787},{"date":"1984-11-02","open":0.661853,"high":0.664251,"low":0.652278,"close":0.658243},{"date":"1984-11-05","open":0.660628,"high":0.673993,"low":0.660628,"close":0.666667},{"date":"1984-11-06","open":0.666667,"high":0.68,"low":0.656361,"close":0.669451},{"date":"1984-11-07","open":0.669451,"high":0.677536,"low":0.659905,"close":0.670264},{"date":"1984-11-08","open":0.666667,"high":0.669073,"low":0.656361,"close":0.662291},{"date":"1984-11-09","open":0.662291,"high":0.669073,"low":0.643447,"close":0.658243},{"date":"1984-11-12","open":0.658243,"high":0.671569,"low":0.652226,"close":0.66303},{"date":"1984-11-13","open":0.66303,"high":0.674047,"low":0.653382,"close":0.659367},{"date":"1984-11-14","open":0.659367,"high":0.671551,"low":0.651023,"close":0.66545},{"date":"1984-11-15","open":0.66545,"high":0.6691,"low":0.634118,"close":0.649289},{"date":"1984-11-16","open":0.649289,"high":0.66426,"low":0.639906,"close":0.654633},{"date":"1984-11-19","open":0.654633,"high":0.665446,"low":0.643282,"close":0.658151},{"date":"1984-11-20","open":0.658151,"high":0.671551,"low":0.648616,"close":0.659446},{"date":"1984-11-21","open":0.659446,"high":0.67402,"low":0.648038,"close":0.657074},{"date":"1984-11-23","open":0.657074,"high":0.659472,"low":0.645809,"close":0.651605},{"date":"1984-11-26","open":0.652745,"high":0.670343,"low":0.643198,"close":0.65812},{"date":"1984-11-27","open":0.65812,"high":0.670343,"low":0.642686,"close":0.657005},{"date":"1984-11-28","open":0.657005,"high":0.663017,"low":0.637232,"close":0.645006},{"date":"1984-11-29","open":0.645006,"high":0.653333,"low":0.640288,"close":0.649697},{"date":"1984-11-30","open":0.649697,"high":0.66299,"low":0.647343,"close":0.653382},{"date":"1984-12-03","open":0.655758,"high":0.6775,"low":0.653333,"close":0.672457},{"date":"1984-12-04","open":0.669963,"high":0.676143,"low":0.648681,"close":0.6618},{"date":"1984-12-05","open":0.6618,"high":0.670357,"low":0.648616,"close":0.655758},{"date":"1984-12-06","open":0.655758,"high":0.663017,"low":0.645585,"close":0.659367},{"date":"1984-12-07","open":0.659367,"high":0.679852,"low":0.65697,"close":0.672817},{"date":"1984-12-10","open":0.672817,"high":0.693449,"low":0.658213,"close":0.675121},{"date":"1984-12-11","open":0.676364,"high":0.681319,"low":0.666667,"close":0.671533},{"date":"1984-12-12","open":0.671533,"high":0.684864,"low":0.654589,"close":0.677379},{"date":"1984-12-13","open":0.67866,"high":0.69153,"low":0.668734,"close":0.678841},{"date":"1984-12-14","open":0.678841,"high":0.703085,"low":0.67375,"close":0.696658},{"date":"1984-12-17","open":0.696658,"high":0.705806,"low":0.683944,"close":0.697704},{"date":"1984-12-18","open":0.697704,"high":0.72365,"low":0.678795,"close":0.706549},{"date":"1984-12-19","open":0.706549,"high":0.741765,"low":0.68262,"close":0.707572},{"date":"1984-12-20","open":0.707572,"high":0.736,"low":0.696658,"close":0.724638},{"date":"1984-12-21","open":0.724638,"high":0.734396,"low":0.712975,"close":0.727756},{"date":"1984-12-24","open":0.724868,"high":0.738095,"low":0.707097,"close":0.717419},{"date":"1984-12-26","open":0.717419,"high":0.732634,"low":0.716129,"close":0.728702},{"date":"1984-12-27","open":0.725849,"high":0.725849,"low":0.715026,"close":0.721717},{"date":"1984-12-28","open":0.721717,"high":0.732376,"low":0.696474,"close":0.72129},{"date":"1984-12-31","open":0.72129,"high":0.726452,"low":0.709391,"close":0.720871},{"date":"1985-01-02","open":0.72108,"high":0.742063,"low":0.714653,"close":0.732543},{"date":"1985-01-03","open":0.732543,"high":0.745333,"low":0.718912,"close":0.741333},{"date":"1985-01-04","open":0.741333,"high":0.744311,"low":0.727273,"close":0.740295},{"date":"1985-01-07","open":0.742972,"high":0.760163,"low":0.727392,"close":0.753036},{"date":"1985-01-08","open":0.753036,"high":0.764706,"low":0.747312,"close":0.753036},{"date":"1985-01-09","open":0.75,"high":0.754032,"low":0.74,"close":0.745333},{"date":"1985-01-10","open":0.745333,"high":0.768293,"low":0.732634,"close":0.745718},{"date":"1985-01-11","open":0.745718,"high":0.748677,"low":0.724093,"close":0.741765},{"date":"1985-01-14","open":0.741765,"high":0.753623,"low":0.711735,"close":0.732648},{"date":"1985-01-15","open":0.732648,"high":0.744819,"low":0.681373,"close":0.732648},{"date":"1985-01-16","open":0.735219,"high":0.748387,"low":0.725888,"close":0.735969},{"date":"1985-01-17","open":0.735969,"high":0.745806,"low":0.729592,"close":0.736236},{"date":"1985-01-18","open":0.736236,"high":0.753213,"low":0.733418,"close":0.749357},{"date":"1985-01-21","open":0.743622,"high":0.771684,"low":0.711844,"close":0.737745},{"date":"1985-01-22","open":0.737745,"high":0.742647,"low":0.718412,"close":0.725632},{"date":"1985-01-23","open":0.725632,"high":0.736264,"low":0.716005,"close":0.729697},{"date":"1985-01-24","open":0.724848,"high":0.744707,"low":0.710145,"close":0.717949},{"date":"1985-01-25","open":0.73,"high":0.747759,"low":0.71875,"close":0.733418},{"date":"1985-01-28","open":0.733418,"high":0.751295,"low":0.723214,"close":0.735219},{"date":"1985-01-29","open":0.735219,"high":0.761658,"low":0.709838,"close":0.7325},{"date":"1985-01-30","open":0.712895,"high":0.727494,"low":0.689492,"close":0.707346},{"date":"1985-01-31","open":0.707346,"high":0.721957,"low":0.693925,"close":0.700935},{"date":"1985-02-01","open":0.700935,"high":0.719382,"low":0.688297,"close":0.706776},{"date":"1985-02-04","open":0.708531,"high":0.719615,"low":0.700237,"close":0.707346},{"date":"1985-02-05","open":0.707346,"high":0.708531,"low":0.685681,"close":0.697757},{"date":"1985-02-06","open":0.695396,"high":0.700357,"low":0.677608,"close":0.688389},{"date":"1985-02-07","open":0.68595,"high":0.694215,"low":0.668585,"close":0.682243},{"date":"1985-02-08","open":0.682243,"high":0.708531,"low":0.682243,"close":0.699883},{"date":"1985-02-11","open":0.699883,"high":0.704841,"low":0.690504,"close":0.695294},{"date":"1985-02-12","open":0.695294,"high":0.706302,"low":0.67986,"close":0.689173},{"date":"1985-02-13","open":0.689173,"high":0.7034,"low":0.663288,"close":0.683429},{"date":"1985-02-14","open":0.683429,"high":0.698487,"low":0.68,"close":0.694994},{"date":"1985-02-15","open":0.694994,"high":0.719615,"low":0.68482,"close":0.706444},{"date":"1985-02-19","open":0.706444,"high":0.715827,"low":0.697867,"close":0.700237},{"date":"1985-02-20","open":0.694313,"high":0.69679,"low":0.674065,"close":0.67757},{"date":"1985-02-21","open":0.67757,"high":0.681075,"low":0.656073,"close":0.660571},{"date":"1985-02-22","open":0.660571,"high":0.667429,"low":0.650901,"close":0.658343},{"date":"1985-02-25","open":0.658343,"high":0.685912,"low":0.654938,"close":0.680092},{"date":"1985-02-26","open":0.680092,"high":0.692841,"low":0.673143,"close":0.686997},{"date":"1985-02-27","open":0.686997,"high":0.700815,"low":0.678857,"close":0.690449},{"date":"1985-02-28","open":0.692841,"high":0.700935,"low":0.683603,"close":0.685912},{"date":"1985-03-01","open":0.685912,"high":0.702079,"low":0.659978,"close":0.676768},{"date":"1985-03-04","open":0.676768,"high":0.707995,"low":0.672241,"close":0.699655},{"date":"1985-03-05","open":0.699655,"high":0.720605,"low":0.691429,"close":0.708861},{"date":"1985-03-06","open":0.708861,"high":0.718424,"low":0.689066,"close":0.698614},{"date":"1985-03-07","open":0.698614,"high":0.711292,"low":0.688,"close":0.697248},{"date":"1985-03-08","open":0.697248,"high":0.707995,"low":0.691514,"close":0.693901},{"date":"1985-03-11","open":0.693901,"high":0.723731,"low":0.673401,"close":0.718824},{"date":"1985-03-12","open":0.718824,"high":0.740521,"low":0.704307,"close":0.732708},{"date":"1985-03-13","open":0.730363,"high":0.735537,"low":0.719626,"close":0.722157},{"date":"1985-03-14","open":0.722157,"high":0.730815,"low":0.710313,"close":0.71729},{"date":"1985-03-15","open":0.71729,"high":0.747879,"low":0.698725,"close":0.73697},{"date":"1985-03-18","open":0.729017,"high":0.735012,"low":0.715466,"close":0.719008},{"date":"1985-03-19","open":0.719008,"high":0.73365,"low":0.705471,"close":0.714785},{"date":"1985-03-20","open":0.714785,"high":0.729412,"low":0.714785,"close":0.720605},{"date":"1985-03-21","open":0.720605,"high":0.737647,"low":0.717265,"close":0.731765},{"date":"1985-03-22","open":0.731765,"high":0.732941,"low":0.720794,"close":0.723329},{"date":"1985-03-25","open":0.723329,"high":0.735294,"low":0.713789,"close":0.72759},{"date":"1985-03-26","open":0.72759,"high":0.750885,"low":0.721709,"close":0.73715},{"date":"1985-03-27","open":0.73715,"high":0.742087,"low":0.724218,"close":0.724218},{"date":"1985-03-28","open":0.724218,"high":0.729919,"low":0.715765,"close":0.718245},{"date":"1985-03-29","open":0.718245,"high":0.731083,"low":0.709862,"close":0.720183},{"date":"1985-04-01","open":0.720183,"high":0.727483,"low":0.707151,"close":0.717714},{"date":"1985-04-02","open":0.717714,"high":0.722477,"low":0.701357,"close":0.70615},{"date":"1985-04-03","open":0.70615,"high":0.715765,"low":0.702611,"close":0.706016},{"date":"1985-04-04","open":0.706016,"high":0.719037,"low":0.702611,"close":0.714286},{"date":"1985-04-08","open":0.714286,"high":0.726122,"low":0.707014,"close":0.711691},{"date":"1985-04-09","open":0.711691,"high":0.723429,"low":0.709276,"close":0.716232},{"date":"1985-04-10","open":0.718502,"high":0.729143,"low":0.716063,"close":0.722096},{"date":"1985-04-11","open":0.722096,"high":0.743888,"low":0.717195,"close":0.736964},{"date":"1985-04-12","open":0.736964,"high":0.746495,"low":0.734647,"close":0.739282},{"date":"1985-04-15","open":0.739282,"high":0.749709,"low":0.731876,"close":0.741339},{"date":"1985-04-16","open":0.741339,"high":0.748268,"low":0.732571,"close":0.741972},{"date":"1985-04-17","open":0.741972,"high":0.765589,"low":0.736902,"close":0.760321},{"date":"1985-04-18","open":0.760321,"high":0.773672,"low":0.749431,"close":0.758028},{"date":"1985-04-19","open":0.758028,"high":0.782155,"low":0.748014,"close":0.766515},{"date":"1985-04-22","open":0.766515,"high":0.776376,"low":0.742117,"close":0.742117},{"date":"1985-04-23","open":0.738739,"high":0.742081,"low":0.712871,"close":0.72536},{"date":"1985-04-24","open":0.722958,"high":0.722958,"low":0.700541,"close":0.700541},{"date":"1985-04-25","open":0.702703,"high":0.71926,"low":0.695931,"close":0.707841},{"date":"1985-04-26","open":0.712432,"high":0.732004,"low":0.699459,"close":0.712871},{"date":"1985-04-29","open":0.709748,"high":0.71851,"low":0.693966,"close":0.698482},{"date":"1985-04-30","open":0.698482,"high":0.712731,"low":0.684154,"close":0.693966},{"date":"1985-05-01","open":0.693966,"high":0.717272,"low":0.693966,"close":0.707424},{"date":"1985-05-02","open":0.707424,"high":0.717272,"low":0.70185,"close":0.707291},{"date":"1985-05-03","open":0.707291,"high":0.717415,"low":0.701735,"close":0.701735},{"date":"1985-05-06","open":0.704026,"high":0.72979,"low":0.704026,"close":0.712882},{"date":"1985-05-07","open":0.704148,"high":0.714286,"low":0.695321,"close":0.707641},{"date":"1985-05-08","open":0.707641,"high":0.732571,"low":0.687638,"close":0.712826},{"date":"1985-05-09","open":0.711691,"high":0.714123,"low":0.693694,"close":0.709421},{"date":"1985-05-10","open":0.709421,"high":0.716571,"low":0.698092,"close":0.709421},{"date":"1985-05-13","open":0.709421,"high":0.723429,"low":0.703829,"close":0.710586},{"date":"1985-05-14","open":0.710586,"high":0.726651,"low":0.703829,"close":0.720957},{"date":"1985-05-15","open":0.720957,"high":0.736721,"low":0.715096,"close":0.724571},{"date":"1985-05-16","open":0.724571,"high":0.746234,"low":0.720957,"close":0.743649},{"date":"1985-05-17","open":0.743649,"high":0.76986,"low":0.735328,"close":0.759022},{"date":"1985-05-20","open":0.755504,"high":0.760139,"low":0.740571,"close":0.756351},{"date":"1985-05-21","open":0.756351,"high":0.763279,"low":0.737557,"close":0.748014},{"date":"1985-05-22","open":0.748014,"high":0.752847,"low":0.736251,"close":0.742117},{"date":"1985-05-23","open":0.742117,"high":0.757094,"low":0.717272,"close":0.732673},{"date":"1985-05-24","open":0.735099,"high":0.756757,"low":0.732892,"close":0.756757},{"date":"1985-05-28","open":0.756757,"high":0.779446,"low":0.744966,"close":0.762286},{"date":"1985-05-29","open":0.762286,"high":0.767549,"low":0.755125,"close":0.761143},{"date":"1985-05-30","open":0.761143,"high":0.769143,"low":0.742729,"close":0.748322},{"date":"1985-05-31","open":0.748322,"high":0.763514,"low":0.74359,"close":0.755034},{"date":"1985-06-03","open":0.755034,"high":0.765837,"low":0.727982,"close":0.738496},{"date":"1985-06-04","open":0.740991,"high":0.755429,"low":0.731982,"close":0.745475},{"date":"1985-06-05","open":0.745475,"high":0.75,"low":0.723714,"close":0.724832},{"date":"1985-06-06","open":0.721477,"high":0.729638,"low":0.71126,"close":0.723906},{"date":"1985-06-07","open":0.722783,"high":0.730988,"low":0.696868,"close":0.703829},{"date":"1985-06-10","open":0.706081,"high":0.732123,"low":0.703704,"close":0.722783},{"date":"1985-06-11","open":0.722783,"high":0.737557,"low":0.717002,"close":0.724832},{"date":"1985-06-12","open":0.722408,"high":0.734671,"low":0.70297,"close":0.722958},{"date":"1985-06-13","open":0.722958,"high":0.730212,"low":0.715232,"close":0.722222},{"date":"1985-06-14","open":0.722038,"high":0.738649,"low":0.717272,"close":0.730473},{"date":"1985-06-17","open":0.727173,"high":0.732004,"low":0.709748,"close":0.715072},{"date":"1985-06-18","open":0.715072,"high":0.736667,"low":0.712871,"close":0.726269},{"date":"1985-06-19","open":0.726269,"high":0.733556,"low":0.714128,"close":0.722408},{"date":"1985-06-20","open":0.722408,"high":0.724832,"low":0.707506,"close":0.718889},{"date":"1985-06-21","open":0.716501,"high":0.734219,"low":0.703057,"close":0.723799},{"date":"1985-06-24","open":0.723799,"high":0.732892,"low":0.716157,"close":0.723799},{"date":"1985-06-25","open":0.723799,"high":0.736035,"low":0.712137,"close":0.723243},{"date":"1985-06-26","open":0.723243,"high":0.734494,"low":0.71875,"close":0.723243},{"date":"1985-06-27","open":0.723243,"high":0.732104,"low":0.716274,"close":0.719486},{"date":"1985-06-28","open":0.719486,"high":0.727371,"low":0.716274,"close":0.720557},{"date":"1985-07-01","open":0.720557,"high":0.73713,"low":0.702355,"close":0.706767},{"date":"1985-07-02","open":0.700322,"high":0.704865,"low":0.687366,"close":0.69379},{"date":"1985-07-03","open":0.696026,"high":0.709467,"low":0.694952,"close":0.700541},{"date":"1985-07-05","open":0.700541,"high":0.721436,"low":0.699459,"close":0.717084},{"date":"1985-07-08","open":0.717084,"high":0.727373,"low":0.700431,"close":0.709052},{"date":"1985-07-09","open":0.709052,"high":0.723243,"low":0.686192,"close":0.698947},{"date":"1985-07-10","open":0.698947,"high":0.707758,"low":0.684155,"close":0.698947},{"date":"1985-07-11","open":0.701162,"high":0.710921,"low":0.692714,"close":0.701493},{"date":"1985-07-12","open":0.69936,"high":0.709189,"low":0.690832,"close":0.703545},{"date":"1985-07-15","open":0.703545,"high":0.726177,"low":0.700322,"close":0.715225},{"date":"1985-07-16","open":0.715225,"high":0.731327,"low":0.707424,"close":0.727778},{"date":"1985-07-17","open":0.727778,"high":0.734444,"low":0.715066,"close":0.719432},{"date":"1985-07-18","open":0.719432,"high":0.735327,"low":0.715066,"close":0.726467},{"date":"1985-07-19","open":0.726467,"high":0.734444,"low":0.71179,"close":0.719432},{"date":"1985-07-22","open":0.721796,"high":0.737136,"low":0.714129,"close":0.725556},{"date":"1985-07-23","open":0.725556,"high":0.740991,"low":0.712222,"close":0.723906},{"date":"1985-07-24","open":0.723906,"high":0.751131,"low":0.691729,"close":0.709989},{"date":"1985-07-25","open":0.704691,"high":0.710021,"low":0.672897,"close":0.698947},{"date":"1985-07-26","open":0.692388,"high":0.694473,"low":0.677949,"close":0.686335},{"date":"1985-07-29","open":0.686335,"high":0.697895,"low":0.672878,"close":0.677789},{"date":"1985-07-30","open":0.677789,"high":0.700106,"low":0.672897,"close":0.695882},{"date":"1985-07-31","open":0.695882,"high":0.723799,"low":0.691658,"close":0.713819},{"date":"1985-08-01","open":0.71851,"high":0.740991,"low":0.709748,"close":0.719823},{"date":"1985-08-02","open":0.717439,"high":0.720751,"low":0.697198,"close":0.697198},{"date":"1985-08-05","open":0.697198,"high":0.720751,"low":0.692803,"close":0.702586},{"date":"1985-08-06","open":0.702586,"high":0.71851,"low":0.683369,"close":0.703057},{"date":"1985-08-07","open":0.694323,"high":0.694323,"low":0.682162,"close":0.684324},{"date":"1985-08-08","open":0.684324,"high":0.703057,"low":0.675589,"close":0.687366},{"date":"1985-08-09","open":0.687366,"high":0.701735,"low":0.683369,"close":0.695228},{"date":"1985-08-12","open":0.695228,"high":0.704148,"low":0.693059,"close":0.700873},{"date":"1985-08-13","open":0.700873,"high":0.708653,"low":0.695228,"close":0.700873},{"date":"1985-08-14","open":0.700873,"high":0.707424,"low":0.690733,"close":0.697297},{"date":"1985-08-15","open":0.697297,"high":0.712882,"low":0.695043,"close":0.70282},{"date":"1985-08-16","open":0.70282,"high":0.709748,"low":0.685405,"close":0.68988},{"date":"1985-08-19","open":0.692057,"high":0.697598,"low":0.689805,"close":0.691974},{"date":"1985-08-20","open":0.691974,"high":0.698585,"low":0.675877,"close":0.681237},{"date":"1985-08-21","open":0.681237,"high":0.698482,"low":0.681237,"close":0.692973},{"date":"1985-08-22","open":0.692973,"high":0.702081,"low":0.677766,"close":0.694414},{"date":"1985-08-23","open":0.694414,"high":0.696605,"low":0.684382,"close":0.692057},{"date":"1985-08-26","open":0.692057,"high":0.705367,"low":0.680988,"close":0.693059},{"date":"1985-08-27","open":0.695228,"high":0.700762,"low":0.683369,"close":0.695228},{"date":"1985-08-28","open":0.695228,"high":0.700762,"low":0.684154,"close":0.686296},{"date":"1985-08-29","open":0.686296,"high":0.700431,"low":0.679025,"close":0.688629},{"date":"1985-08-30","open":0.688629,"high":0.707709,"low":0.684266,"close":0.700319},{"date":"1985-09-03","open":0.700319,"high":0.710129,"low":0.69288,"close":0.698073},{"date":"1985-09-04","open":0.698073,"high":0.701396,"low":0.688629,"close":0.69379},{"date":"1985-09-05","open":0.695931,"high":0.703545,"low":0.690755,"close":0.69288},{"date":"1985-09-06","open":0.69288,"high":0.701493,"low":0.690678,"close":0.69936},{"date":"1985-09-09","open":0.69936,"high":0.714751,"low":0.693943,"close":0.708108},{"date":"1985-09-10","open":0.708108,"high":0.708108,"low":0.69379,"close":0.703664},{"date":"1985-09-11","open":0.703664,"high":0.710555,"low":0.696026,"close":0.704865},{"date":"1985-09-12","open":0.704865,"high":0.709467,"low":0.695043,"close":0.701735},{"date":"1985-09-13","open":0.701735,"high":0.717272,"low":0.686359,"close":0.697598},{"date":"1985-09-16","open":0.708889,"high":0.713647,"low":0.703333,"close":0.7068},{"date":"1985-09-17","open":0.7068,"high":0.714765,"low":0.688889,"close":0.699105},{"date":"1985-09-18","open":0.696868,"high":0.699214,"low":0.687778,"close":0.691111},{"date":"1985-09-19","open":0.691111,"high":0.697778,"low":0.673581,"close":0.684498},{"date":"1985-09-20","open":0.684498,"high":0.690869,"low":0.672432,"close":0.676823},{"date":"1985-09-23","open":0.682263,"high":0.698675,"low":0.677838,"close":0.690033},{"date":"1985-09-24","open":0.690033,"high":0.705817,"low":0.681271,"close":0.691111},{"date":"1985-09-25","open":0.693423,"high":0.712,"low":0.683389,"close":0.698178},{"date":"1985-09-26","open":0.698178,"high":0.714286,"low":0.662651,"close":0.687569},{"date":"1985-09-30","open":0.687773,"high":0.707424,"low":0.676692,"close":0.700541},{"date":"1985-10-01","open":0.688559,"high":0.702331,"low":0.666667,"close":0.684211},{"date":"1985-10-02","open":0.684211,"high":0.696653,"low":0.671795,"close":0.684046},{"date":"1985-10-03","open":0.684046,"high":0.688285,"low":0.673891,"close":0.678054},{"date":"1985-10-04","open":0.678054,"high":0.687303,"low":0.667702,"close":0.679958},{"date":"1985-10-07","open":0.679958,"high":0.697131,"low":0.667366,"close":0.688559},{"date":"1985-10-08","open":0.688559,"high":0.699256,"low":0.679958,"close":0.689546},{"date":"1985-10-09","open":0.691658,"high":0.697994,"low":0.685146,"close":0.690526},{"date":"1985-10-10","open":0.690526,"high":0.701493,"low":0.682057,"close":0.690526},{"date":"1985-10-11","open":0.690526,"high":0.700106,"low":0.683054,"close":0.693515},{"date":"1985-10-14","open":0.693515,"high":0.698846,"low":0.682147,"close":0.685243},{"date":"1985-10-15","open":0.685243,"high":0.690476,"low":0.667686,"close":0.681026},{"date":"1985-10-16","open":0.683077,"high":0.696594,"low":0.678899,"close":0.688073},{"date":"1985-10-17","open":0.690184,"high":0.703011,"low":0.684049,"close":0.691358},{"date":"1985-10-18","open":0.693498,"high":0.708421,"low":0.679051,"close":0.690451},{"date":"1985-10-21","open":0.690451,"high":0.701053,"low":0.673868,"close":0.687371},{"date":"1985-10-22","open":0.687371,"high":0.696687,"low":0.677914,"close":0.689231},{"date":"1985-10-23","open":0.689231,"high":0.701863,"low":0.675076,"close":0.683943},{"date":"1985-10-24","open":0.681174,"high":0.683198,"low":0.668004,"close":0.675101},{"date":"1985-10-25","open":0.675101,"high":0.685072,"low":0.673058,"close":0.681957},{"date":"1985-10-28","open":0.682977,"high":0.694359,"low":0.672016,"close":0.681087},{"date":"1985-10-29","open":0.681087,"high":0.691296,"low":0.662414,"close":0.686235},{"date":"1985-10-30","open":0.686235,"high":0.702786,"low":0.678103,"close":0.692308},{"date":"1985-10-31","open":0.697436,"high":0.707819,"low":0.688259,"close":0.703476},{"date":"1985-11-01","open":0.707819,"high":0.721703,"low":0.699588,"close":0.716202},{"date":"1985-11-04","open":0.716202,"high":0.727842,"low":0.707819,"close":0.716356},{"date":"1985-11-05","open":0.726128,"high":0.735388,"low":0.698846,"close":0.706441},{"date":"1985-11-06","open":0.706441,"high":0.721983,"low":0.689546,"close":0.704497},{"date":"1985-11-07","open":0.704497,"high":0.710129,"low":0.696162,"close":0.707841},{"date":"1985-11-08","open":0.707841,"high":0.71444,"low":0.699256,"close":0.706823},{"date":"1985-11-11","open":0.706823,"high":0.725027,"low":0.68432,"close":0.700935},{"date":"1985-11-12","open":0.700935,"high":0.716684,"low":0.690402,"close":0.706067},{"date":"1985-11-13","open":0.70829,"high":0.715042,"low":0.695698,"close":0.705508},{"date":"1985-11-14","open":0.705508,"high":0.71822,"low":0.686335,"close":0.703011},{"date":"1985-11-15","open":0.700935,"high":0.706067,"low":0.689441,"close":0.697699},{"date":"1985-11-18","open":0.697699,"high":0.697699,"low":0.686397,"close":0.694473},{"date":"1985-11-19","open":0.694473,"high":0.70882,"low":0.686397,"close":0.695698},{"date":"1985-11-20","open":0.695698,"high":0.707758,"low":0.689331,"close":0.700106},{"date":"1985-11-21","open":0.700106,"high":0.704329,"low":0.686335,"close":0.690476},{"date":"1985-11-22","open":0.689441,"high":0.694473,"low":0.682195,"close":0.68926},{"date":"1985-11-25","open":0.68926,"high":0.697602,"low":0.676955,"close":0.680041},{"date":"1985-11-26","open":0.680041,"high":0.690402,"low":0.667003,"close":0.679918},{"date":"1985-11-27","open":0.679918,"high":0.693252,"low":0.669007,"close":0.685976},{"date":"1985-11-29","open":0.685976,"high":0.711438,"low":0.677846,"close":0.697699},{"date":"1985-12-02","open":0.697699,"high":0.716434,"low":0.678089,"close":0.701285},{"date":"1985-12-03","open":0.701285,"high":0.707709,"low":0.693856,"close":0.699256},{"date":"1985-12-04","open":0.699256,"high":0.738612,"low":0.687368,"close":0.720339},{"date":"1985-12-05","open":0.720339,"high":0.725824,"low":0.695652,"close":0.705142},{"date":"1985-12-06","open":0.705142,"high":0.712777,"low":0.689441,"close":0.701053},{"date":"1985-12-09","open":0.72,"high":0.74,"low":0.699459,"close":0.724444},{"date":"1985-12-10","open":0.718889,"high":0.761176,"low":0.691111,"close":0.732941},{"date":"1985-12-11","open":0.732941,"high":0.750297,"low":0.702982,"close":0.721709},{"date":"1985-12-12","open":0.716571,"high":0.737143,"low":0.703704,"close":0.732123},{"date":"1985-12-13","open":0.734393,"high":0.750284,"low":0.708653,"close":0.721796},{"date":"1985-12-16","open":0.721796,"high":0.753045,"low":0.69936,"close":0.72973},{"date":"1985-12-17","open":0.72973,"high":0.751375,"low":0.721081,"close":0.732318},{"date":"1985-12-18","open":0.732318,"high":0.741023,"low":0.706568,"close":0.721748},{"date":"1985-12-19","open":0.721748,"high":0.724947,"low":0.707368,"close":0.71822},{"date":"1985-12-20","open":0.71822,"high":0.728814,"low":0.711438,"close":0.721398},{"date":"1985-12-23","open":0.71822,"high":0.730603,"low":0.706568,"close":0.71875},{"date":"1985-12-24","open":0.71444,"high":0.719089,"low":0.702355,"close":0.71444},{"date":"1985-12-26","open":0.71444,"high":0.727965,"low":0.704691,"close":0.716434},{"date":"1985-12-27","open":0.716434,"high":0.732759,"low":0.70882,"close":0.722879},{"date":"1985-12-30","open":0.722879,"high":0.741023,"low":0.712009,"close":0.724947},{"date":"1985-12-31","open":0.724947,"high":0.737687,"low":0.70405,"close":0.72298},{"date":"1986-01-02","open":0.72298,"high":0.740064,"low":0.711438,"close":0.726013},{"date":"1986-01-03","open":0.726013,"high":0.736617,"low":0.719113,"close":0.728814},{"date":"1986-01-06","open":0.728814,"high":0.737513,"low":0.726505,"close":0.735388},{"date":"1986-01-07","open":0.733051,"high":0.739407,"low":0.721585,"close":0.730126},{"date":"1986-01-08","open":0.730126,"high":0.763874,"low":0.695516,"close":0.72885},{"date":"1986-01-09","open":0.72885,"high":0.741722,"low":0.70457,"close":0.716274},{"date":"1986-01-10","open":0.716274,"high":0.737527,"low":0.708686,"close":0.722698},{"date":"1986-01-13","open":0.719616,"high":0.724947,"low":0.709609,"close":0.720339},{"date":"1986-01-14","open":0.720339,"high":0.745633,"low":0.710665,"close":0.732759},{"date":"1986-01-15","open":0.732759,"high":0.733836,"low":0.708421,"close":0.722879},{"date":"1986-01-16","open":0.722879,"high":0.739321,"low":0.704497,"close":0.721796},{"date":"1986-01-17","open":0.721672,"high":0.742081,"low":0.70297,"close":0.718372},{"date":"1986-01-20","open":0.724444,"high":0.737557,"low":0.718889,"close":0.729517},{"date":"1986-01-21","open":0.729517,"high":0.759346,"low":0.699105,"close":0.720183},{"date":"1986-01-22","open":0.720183,"high":0.726122,"low":0.70045,"close":0.716916},{"date":"1986-01-23","open":0.716916,"high":0.73857,"low":0.700226,"close":0.715262},{"date":"1986-01-24","open":0.715262,"high":0.730068,"low":0.682263,"close":0.696605},{"date":"1986-01-27","open":0.701987,"high":0.726351,"low":0.696468,"close":0.719416},{"date":"1986-01-28","open":0.719416,"high":0.747393,"low":0.713647,"close":0.730286},{"date":"1986-01-29","open":0.730286,"high":0.739679,"low":0.719595,"close":0.730068},{"date":"1986-01-30","open":0.730068,"high":0.753187,"low":0.702461,"close":0.713647},{"date":"1986-01-31","open":0.713647,"high":0.724832,"low":0.694233,"close":0.708653},{"date":"1986-02-03","open":0.718889,"high":0.737798,"low":0.712222,"close":0.728604},{"date":"1986-02-04","open":0.712838,"high":0.744706,"low":0.685811,"close":0.722353},{"date":"1986-02-05","open":0.722353,"high":0.728235,"low":0.696203,"close":0.711449},{"date":"1986-02-06","open":0.71729,"high":0.730363,"low":0.706559,"close":0.720605},{"date":"1986-02-07","open":0.720605,"high":0.734575,"low":0.699205,"close":0.711845},{"date":"1986-02-10","open":0.714123,"high":0.724571,"low":0.706081,"close":0.714123},{"date":"1986-02-11","open":0.714123,"high":0.734647,"low":0.714123,"close":0.73117},{"date":"1986-02-12","open":0.73117,"high":0.736903,"low":0.716571,"close":0.726122},{"date":"1986-02-13","open":0.723624,"high":0.738532,"low":0.713801,"close":0.726244},{"date":"1986-02-14","open":0.726244,"high":0.735528,"low":0.714765,"close":0.724832},{"date":"1986-02-18","open":0.724832,"high":0.73536,"low":0.708609,"close":0.724638},{"date":"1986-02-19","open":0.722408,"high":0.745685,"low":0.712375,"close":0.730286},{"date":"1986-02-20","open":0.730286,"high":0.747986,"low":0.719595,"close":0.733032},{"date":"1986-02-21","open":0.735294,"high":0.745475,"low":0.724638,"close":0.733556},{"date":"1986-02-24","open":0.733556,"high":0.750842,"low":0.71851,"close":0.732749},{"date":"1986-02-25","open":0.729935,"high":0.738612,"low":0.712924,"close":0.723698},{"date":"1986-02-26","open":0.723698,"high":0.726886,"low":0.703975,"close":0.710526},{"date":"1986-02-27","open":0.710526,"high":0.740175,"low":0.682057,"close":0.710412},{"date":"1986-02-28","open":0.710412,"high":0.726269,"low":0.699459,"close":0.710555},{"date":"1986-03-03","open":0.710555,"high":0.736901,"low":0.707291,"close":0.734444},{"date":"1986-03-04","open":0.734444,"high":0.744369,"low":0.714286,"close":0.722408},{"date":"1986-03-05","open":0.722408,"high":0.738496,"low":0.708653,"close":0.721672},{"date":"1986-03-06","open":0.728889,"high":0.740991,"low":0.722222,"close":0.730425},{"date":"1986-03-07","open":0.732884,"high":0.762457,"low":0.723906,"close":0.746286},{"date":"1986-03-10","open":0.746286,"high":0.757192,"low":0.734234,"close":0.748571},{"date":"1986-03-11","open":0.732892,"high":0.751656,"low":0.722524,"close":0.74345},{"date":"1986-03-12","open":0.738612,"high":0.755965,"low":0.712343,"close":0.740938},{"date":"1986-03-13","open":0.740938,"high":0.758734,"low":0.717322,"close":0.73667},{"date":"1986-03-14","open":0.73667,"high":0.766334,"low":0.702105,"close":0.743784},{"date":"1986-03-17","open":0.743784,"high":0.755965,"low":0.721398,"close":0.740701},{"date":"1986-03-18","open":0.740701,"high":0.749467,"low":0.722803,"close":0.739872},{"date":"1986-03-19","open":0.739872,"high":0.746253,"low":0.721931,"close":0.736674},{"date":"1986-03-20","open":0.736674,"high":0.746253,"low":0.725079,"close":0.731579},{"date":"1986-03-21","open":0.731579,"high":0.754028,"low":0.71028,"close":0.729012},{"date":"1986-03-24","open":0.729012,"high":0.760176,"low":0.719447,"close":0.743784},{"date":"1986-03-25","open":0.743784,"high":0.768549,"low":0.732973,"close":0.747289},{"date":"1986-03-26","open":0.744865,"high":0.765405,"low":0.7322,"close":0.754818},{"date":"1986-03-27","open":0.754818,"high":0.769397,"low":0.736842,"close":0.752677},{"date":"1986-03-31","open":0.749465,"high":0.766703,"low":0.739829,"close":0.763417},{"date":"1986-04-01","open":0.763417,"high":0.777778,"low":0.74864,"close":0.760131},{"date":"1986-04-02","open":0.756257,"high":0.768226,"low":0.731579,"close":0.747078},{"date":"1986-04-03","open":0.747078,"high":0.76898,"low":0.738347,"close":0.749731},{"date":"1986-04-04","open":0.749731,"high":0.769651,"low":0.731343,"close":0.742213},{"date":"1986-04-07","open":0.742213,"high":0.752711,"low":0.719447,"close":0.731343},{"date":"1986-04-08","open":0.731343,"high":0.752155,"low":0.724393,"close":0.740938},{"date":"1986-04-09","open":0.740938,"high":0.75705,"low":0.726695,"close":0.742213},{"date":"1986-04-10","open":0.742213,"high":0.752155,"low":0.72298,"close":0.733684},{"date":"1986-04-11","open":0.733684,"high":0.736842,"low":0.708848,"close":0.716202},{"date":"1986-04-14","open":0.713992,"high":0.717078,"low":0.706544,"close":0.712679},{"date":"1986-04-15","open":0.712679,"high":0.729039,"low":0.70333,"close":0.726809},{"date":"1986-04-16","open":0.726809,"high":0.741201,"low":0.71748,"close":0.729231},{"date":"1986-04-17","open":0.731481,"high":0.756276,"low":0.725309,"close":0.75391},{"date":"1986-04-18","open":0.756276,"high":0.773305,"low":0.743724,"close":0.756072},{"date":"1986-04-21","open":0.756072,"high":0.778959,"low":0.734568,"close":0.75645},{"date":"1986-04-22","open":0.75645,"high":0.766736,"low":0.730061,"close":0.741201},{"date":"1986-04-23","open":0.746611,"high":0.767269,"low":0.741397,"close":0.753138},{"date":"1986-04-24","open":0.753138,"high":0.766002,"low":0.737654,"close":0.75129},{"date":"1986-04-25","open":0.75129,"high":0.75129,"low":0.722732,"close":0.732106},{"date":"1986-04-28","open":0.732106,"high":0.747942,"low":0.720528,"close":0.739042},{"date":"1986-04-29","open":0.739042,"high":0.748971,"low":0.72561,"close":0.739712},{"date":"1986-04-30","open":0.739712,"high":0.749739,"low":0.721881,"close":0.735202},{"date":"1986-05-01","open":0.735202,"high":0.745263,"low":0.724638,"close":0.740586},{"date":"1986-05-02","open":0.740586,"high":0.761506,"low":0.719512,"close":0.739042},{"date":"1986-05-05","open":0.745158,"high":0.763077,"low":0.731,"close":0.748739},{"date":"1986-05-06","open":0.748739,"high":0.761468,"low":0.745711,"close":0.759146},{"date":"1986-05-07","open":0.751016,"high":0.755624,"low":0.720484,"close":0.73374},{"date":"1986-05-08","open":0.73374,"high":0.747197,"low":0.700897,"close":0.735206},{"date":"1986-05-09","open":0.735206,"high":0.742684,"low":0.712329,"close":0.717221},{"date":"1986-05-12","open":0.718049,"high":0.733659,"low":0.709056,"close":0.72179},{"date":"1986-05-13","open":0.72179,"high":0.740557,"low":0.708897,"close":0.729435},{"date":"1986-05-14","open":0.729435,"high":0.737575,"low":0.714286,"close":0.732478},{"date":"1986-05-15","open":0.731491,"high":0.753049,"low":0.716535,"close":0.734612},{"date":"1986-05-16","open":0.734612,"high":0.7421,"low":0.721328,"close":0.721328},{"date":"1986-05-19","open":0.721328,"high":0.738821,"low":0.711864,"close":0.729376},{"date":"1986-05-20","open":0.729376,"high":0.740666,"low":0.709613,"close":0.727},{"date":"1986-05-21","open":0.727,"high":0.74187,"low":0.725,"close":0.738821},{"date":"1986-05-22","open":0.738821,"high":0.747967,"low":0.729188,"close":0.738215},{"date":"1986-05-23","open":0.736,"high":0.744,"low":0.715264,"close":0.723593},{"date":"1986-05-27","open":0.723593,"high":0.742,"low":0.715696,"close":0.732408},{"date":"1986-05-28","open":0.732408,"high":0.748491,"low":0.731417,"close":0.739},{"date":"1986-05-29","open":0.739,"high":0.757085,"low":0.73161,"close":0.742},{"date":"1986-05-30","open":0.742,"high":0.754527,"low":0.726378,"close":0.748},{"date":"1986-06-02","open":0.745763,"high":0.753739,"low":0.723902,"close":0.735236},{"date":"1986-06-03","open":0.735236,"high":0.745311,"low":0.728963,"close":0.738748},{"date":"1986-06-04","open":0.738748,"high":0.758275,"low":0.72,"close":0.740557},{"date":"1986-06-05","open":0.740557,"high":0.754527,"low":0.736581,"close":0.747757},{"date":"1986-06-06","open":0.747757,"high":0.757272,"low":0.738355,"close":0.747515},{"date":"1986-06-09","open":0.743539,"high":0.752515,"low":0.72664,"close":0.733},{"date":"1986-06-10","open":0.733,"high":0.750757,"low":0.728814,"close":0.740221},{"date":"1986-06-11","open":0.741224,"high":0.748491,"low":0.723092,"close":0.74323},{"date":"1986-06-12","open":0.74323,"high":0.762487,"low":0.738,"close":0.749497},{"date":"1986-06-13","open":0.749497,"high":0.760563,"low":0.738355,"close":0.757272},{"date":"1986-06-16","open":0.757272,"high":0.757272,"low":0.742545,"close":0.753},{"date":"1986-06-17","open":0.753,"high":0.755266,"low":0.741775,"close":0.750251},{"date":"1986-06-18","open":0.750251,"high":0.760563,"low":0.741775,"close":0.758275},{"date":"1986-06-19","open":0.758275,"high":0.76329,"low":0.747515,"close":0.753739},{"date":"1986-06-20","open":0.753739,"high":0.765296,"low":0.749751,"close":0.760718},{"date":"1986-06-23","open":0.760718,"high":0.768612,"low":0.750748,"close":0.760563},{"date":"1986-06-24","open":0.760563,"high":0.776316,"low":0.753,"close":0.767606},{"date":"1986-06-25","open":0.767606,"high":0.774648,"low":0.755,"close":0.765296},{"date":"1986-06-26","open":0.765296,"high":0.783231,"low":0.758275,"close":0.768219},{"date":"1986-06-27","open":0.768219,"high":0.788442,"low":0.764884,"close":0.786008},{"date":"1986-06-30","open":0.796663,"high":0.8125,"low":0.790407,"close":0.793535},{"date":"1986-07-01","open":0.793535,"high":0.812038,"low":0.788321,"close":0.803778},{"date":"1986-07-02","open":0.803778,"high":0.806925,"low":0.78359,"close":0.791538},{"date":"1986-07-03","open":0.791538,"high":0.796469,"low":0.779835,"close":0.783282},{"date":"1986-07-07","open":0.783282,"high":0.806589,"low":0.750255,"close":0.788807},{"date":"1986-07-08","open":0.791314,"high":0.813449,"low":0.782839,"close":0.797024},{"date":"1986-07-09","open":0.797024,"high":0.831683,"low":0.791975,"close":0.823658},{"date":"1986-07-10","open":0.823658,"high":0.853575,"low":0.805677,"close":0.821192},{"date":"1986-07-11","open":0.821192,"high":0.837838,"low":0.809681,"close":0.826622},{"date":"1986-07-14","open":0.835973,"high":0.863318,"low":0.822398,"close":0.837745},{"date":"1986-07-15","open":0.836594,"high":0.849299,"low":0.821714,"close":0.841121},{"date":"1986-07-16","open":0.841121,"high":0.853972,"low":0.822857,"close":0.844111},{"date":"1986-07-17","open":0.844111,"high":0.849885,"low":0.797371,"close":0.823266},{"date":"1986-07-18","open":0.823266,"high":0.847973,"low":0.78145,"close":0.833333},{"date":"1986-07-21","open":0.830565,"high":0.840532,"low":0.81128,"close":0.824236},{"date":"1986-07-22","open":0.824236,"high":0.827511,"low":0.807734,"close":0.814054},{"date":"1986-07-23","open":0.814054,"high":0.838889,"low":0.807568,"close":0.827243},{"date":"1986-07-24","open":0.827243,"high":0.854214,"low":0.821192,"close":0.84276},{"date":"1986-07-25","open":0.84276,"high":0.861048,"low":0.829431,"close":0.851305},{"date":"1986-07-28","open":0.851305,"high":0.871379,"low":0.837684,"close":0.850403},{"date":"1986-07-29","open":0.850403,"high":0.870327,"low":0.832,"close":0.850917},{"date":"1986-07-30","open":0.853211,"high":0.881473,"low":0.809576,"close":0.840484},{"date":"1986-07-31","open":0.840484,"high":0.851728,"low":0.827283,"close":0.840532},{"date":"1986-08-01","open":0.840532,"high":0.842746,"low":0.821545,"close":0.825328},{"date":"1986-08-04","open":0.825328,"high":0.883087,"low":0.773994,"close":0.796698},{"date":"1986-08-05","open":0.795,"high":0.806,"low":0.78248,"close":0.805},{"date":"1986-08-06","open":0.806841,"high":0.817533,"low":0.799799,"close":0.806841},{"date":"1986-08-07","open":0.806841,"high":0.811741,"low":0.775348,"close":0.781655},{"date":"1986-08-08","open":0.781655,"high":0.796781,"low":0.761252,"close":0.785356},{"date":"1986-08-11","open":0.784,"high":0.795,"low":0.769382,"close":0.780971},{"date":"1986-08-12","open":0.780971,"high":0.787276,"low":0.770669,"close":0.781836},{"date":"1986-08-13","open":0.781836,"high":0.795837,"low":0.762042,"close":0.775629},{"date":"1986-08-14","open":0.775629,"high":0.786341,"low":0.767823,"close":0.777886},{"date":"1986-08-15","open":0.777886,"high":0.796693,"low":0.742326,"close":0.75907},{"date":"1986-08-18","open":0.757885,"high":0.768089,"low":0.744758,"close":0.752285},{"date":"1986-08-19","open":0.752285,"high":0.785375,"low":0.739488,"close":0.77208},{"date":"1986-08-20","open":0.77208,"high":0.79023,"low":0.74631,"close":0.758557},{"date":"1986-08-21","open":0.758557,"high":0.779356,"low":0.75,"close":0.772727},{"date":"1986-08-22","open":0.770538,"high":0.776204,"low":0.759328,"close":0.771402},{"date":"1986-08-25","open":0.771402,"high":0.779356,"low":0.764266,"close":0.771483},{"date":"1986-08-26","open":0.776204,"high":0.802644,"low":0.743219,"close":0.770626},{"date":"1986-08-27","open":0.770626,"high":0.79,"low":0.752889,"close":0.772727},{"date":"1986-08-28","open":0.778976,"high":0.801661,"low":0.770889,"close":0.788848},{"date":"1986-08-29","open":0.788848,"high":0.801471,"low":0.775769,"close":0.778481},{"date":"1986-09-02","open":0.778481,"high":0.792505,"low":0.763751,"close":0.764653},{"date":"1986-09-03","open":0.764653,"high":0.785131,"low":0.741652,"close":0.758348},{"date":"1986-09-04","open":0.759227,"high":0.78603,"low":0.733447,"close":0.758148},{"date":"1986-09-05","open":0.758148,"high":0.764151,"low":0.747029,"close":0.748936},{"date":"1986-09-08","open":0.748936,"high":0.769231,"low":0.737872,"close":0.75889},{"date":"1986-09-09","open":0.757155,"high":0.771883,"low":0.74935,"close":0.76455},{"date":"1986-09-10","open":0.76455,"high":0.782531,"low":0.755013,"close":0.767135},{"date":"1986-09-11","open":0.769841,"high":0.807586,"low":0.727513,"close":0.762868},{"date":"1986-09-12","open":0.762868,"high":0.786116,"low":0.731818,"close":0.763182},{"date":"1986-09-15","open":0.768733,"high":0.786309,"low":0.757521,"close":0.776352},{"date":"1986-09-16","open":0.775735,"high":0.789523,"low":0.765625,"close":0.778908},{"date":"1986-09-17","open":0.778908,"high":0.806667,"low":0.763787,"close":0.791073},{"date":"1986-09-18","open":0.791073,"high":0.823356,"low":0.774224,"close":0.805956},{"date":"1986-09-19","open":0.805956,"high":0.816248,"low":0.770233,"close":0.78187},{"date":"1986-09-22","open":0.78187,"high":0.789424,"low":0.771749,"close":0.78175},{"date":"1986-09-23","open":0.78175,"high":0.789773,"low":0.758272,"close":0.76845},{"date":"1986-09-24","open":0.76845,"high":0.786717,"low":0.761687,"close":0.780168},{"date":"1986-09-25","open":0.781426,"high":0.795606,"low":0.760788,"close":0.767639},{"date":"1986-09-26","open":0.767639,"high":0.781576,"low":0.741112,"close":0.764651},{"date":"1986-09-29","open":0.764651,"high":0.783758,"low":0.757885,"close":0.772093},{"date":"1986-09-30","open":0.772727,"high":0.788497,"low":0.742424,"close":0.764545},{"date":"1986-10-01","open":0.760398,"high":0.773056,"low":0.743794,"close":0.759857},{"date":"1986-10-02","open":0.759857,"high":0.76826,"low":0.746454,"close":0.751111},{"date":"1986-10-03","open":0.751111,"high":0.768194,"low":0.742504,"close":0.757168},{"date":"1986-10-06","open":0.757168,"high":0.766727,"low":0.741135,"close":0.745098},{"date":"1986-10-07","open":0.745098,"high":0.752228,"low":0.737213,"close":0.746454},{"date":"1986-10-08","open":0.746454,"high":0.758222,"low":0.732517,"close":0.7542},{"date":"1986-10-09","open":0.7542,"high":0.770889,"low":0.730769,"close":0.746881},{"date":"1986-10-10","open":0.747096,"high":0.768382,"low":0.739053,"close":0.758684},{"date":"1986-10-13","open":0.758684,"high":0.768382,"low":0.74774,"close":0.766269},{"date":"1986-10-14","open":0.765957,"high":0.797688,"low":0.757632,"close":0.777987},{"date":"1986-10-15","open":0.777987,"high":0.791313,"low":0.758272,"close":0.775208},{"date":"1986-10-16","open":0.775208,"high":0.791859,"low":0.747096,"close":0.764075},{"date":"1986-10-17","open":0.768194,"high":0.779398,"low":0.759209,"close":0.765499},{"date":"1986-10-20","open":0.768812,"high":0.782288,"low":0.7534,"close":0.76234},{"date":"1986-10-21","open":0.76234,"high":0.779535,"low":0.757521,"close":0.76352},{"date":"1986-10-22","open":0.76352,"high":0.78391,"low":0.756856,"close":0.776427},{"date":"1986-10-23","open":0.780809,"high":0.798851,"low":0.776105,"close":0.788224},{"date":"1986-10-24","open":0.788224,"high":0.805395,"low":0.784091,"close":0.795019},{"date":"1986-10-27","open":0.795019,"high":0.81323,"low":0.779037,"close":0.788826},{"date":"1986-10-28","open":0.788826,"high":0.806576,"low":0.777987,"close":0.79731},{"date":"1986-10-29","open":0.79731,"high":0.811284,"low":0.787704,"close":0.797284},{"date":"1986-10-30","open":0.783144,"high":0.804924,"low":0.74774,"close":0.774519},{"date":"1986-10-31","open":0.772106,"high":0.782133,"low":0.752889,"close":0.761649},{"date":"1986-11-03","open":0.766397,"high":0.80481,"low":0.766397,"close":0.796875},{"date":"1986-11-04","open":0.796875,"high":0.818522,"low":0.783318,"close":0.795455},{"date":"1986-11-05","open":0.790909,"high":0.793072,"low":0.76738,"close":0.776882},{"date":"1986-11-06","open":0.776882,"high":0.799267,"low":0.764706,"close":0.782727},{"date":"1986-11-07","open":0.782727,"high":0.787273,"low":0.760889,"close":0.76738},{"date":"1986-11-10","open":0.769162,"high":0.785714,"low":0.767111,"close":0.778077},{"date":"1986-11-11","open":0.778077,"high":0.791139,"low":0.755245,"close":0.76486},{"date":"1986-11-12","open":0.76486,"high":0.77065,"low":0.751304,"close":0.756522},{"date":"1986-11-13","open":0.756522,"high":0.76049,"low":0.742215,"close":0.750435},{"date":"1986-11-14","open":0.750435,"high":0.76049,"low":0.71943,"close":0.732264},{"date":"1986-11-17","open":0.732264,"high":0.739761,"low":0.71943,"close":0.72973},{"date":"1986-11-18","open":0.72973,"high":0.760984,"low":0.706129,"close":0.737949},{"date":"1986-11-19","open":0.737949,"high":0.749779,"low":0.7268,"close":0.736014},{"date":"1986-11-20","open":0.736014,"high":0.75,"low":0.72055,"close":0.737747},{"date":"1986-11-21","open":0.737747,"high":0.764603,"low":0.72766,"close":0.744681},{"date":"1986-11-24","open":0.744681,"high":0.748294,"low":0.725293,"close":0.738357},{"date":"1986-11-25","open":0.737691,"high":0.755652,"low":0.728353,"close":0.740804},{"date":"1986-11-26","open":0.740804,"high":0.753686,"low":0.732766,"close":0.747196},{"date":"1986-11-28","open":0.747196,"high":0.748059,"low":0.725507,"close":0.731419},{"date":"1986-12-01","open":0.731583,"high":0.740995,"low":0.719729,"close":0.733447},{"date":"1986-12-02","open":0.733447,"high":0.753636,"low":0.719167,"close":0.736007},{"date":"1986-12-03","open":0.735171,"high":0.75278,"low":0.723475,"close":0.737872},{"date":"1986-12-04","open":0.739761,"high":0.76049,"low":0.732935,"close":0.74891},{"date":"1986-12-05","open":0.74891,"high":0.76362,"low":0.74308,"close":0.756993},{"date":"1986-12-08","open":0.756993,"high":0.785205,"low":0.753269,"close":0.764242},{"date":"1986-12-09","open":0.764242,"high":0.775709,"low":0.761613,"close":0.764499},{"date":"1986-12-10","open":0.764499,"high":0.781028,"low":0.74166,"close":0.753636},{"date":"1986-12-11","open":0.753636,"high":0.776512,"low":0.737021,"close":0.742128},{"date":"1986-12-12","open":0.744681,"high":0.760851,"low":0.727348,"close":0.743333},{"date":"1986-12-15","open":0.743333,"high":0.7663,"low":0.738333,"close":0.755668},{"date":"1986-12-16","open":0.755668,"high":0.771647,"low":0.752094,"close":0.760469},{"date":"1986-12-17","open":0.767146,"high":0.787826,"low":0.756986,"close":0.772217},{"date":"1986-12-18","open":0.772217,"high":0.786713,"low":0.753636,"close":0.775369},{"date":"1986-12-19","open":0.775369,"high":0.802285,"low":0.768766,"close":0.790435},{"date":"1986-12-22","open":0.784297,"high":0.791199,"low":0.7691,"close":0.783319},{"date":"1986-12-23","open":0.788062,"high":0.813051,"low":0.786332,"close":0.801221},{"date":"1986-12-24","open":0.801221,"high":0.812445,"low":0.792715,"close":0.808566},{"date":"1986-12-26","open":0.808566,"high":0.81283,"low":0.797391,"close":0.803322},{"date":"1986-12-29","open":0.803322,"high":0.812555,"low":0.783174,"close":0.792502},{"date":"1986-12-30","open":0.792502,"high":0.79667,"low":0.776236,"close":0.784091},{"date":"1986-12-31","open":0.784091,"high":0.796099,"low":0.762609,"close":0.773369},{"date":"1987-01-02","open":0.776801,"high":0.792619,"low":0.764706,"close":0.782609},{"date":"1987-01-05","open":0.780739,"high":0.795357,"low":0.770798,"close":0.788708},{"date":"1987-01-06","open":0.788708,"high":0.795357,"low":0.780426,"close":0.78413},{"date":"1987-01-07","open":0.78413,"high":0.791595,"low":0.765246,"close":0.771886},{"date":"1987-01-08","open":0.769941,"high":0.77162,"low":0.745693,"close":0.754112},{"date":"1987-01-09","open":0.754112,"high":0.766998,"low":0.734727,"close":0.752864},{"date":"1987-01-12","open":0.752864,"high":0.776316,"low":0.726698,"close":0.747611},{"date":"1987-01-13","open":0.747611,"high":0.758842,"low":0.743631,"close":0.757235},{"date":"1987-01-14","open":0.757235,"high":0.768489,"low":0.737089,"close":0.750985},{"date":"1987-01-15","open":0.750985,"high":0.764893,"low":0.715472,"close":0.734148},{"date":"1987-01-16","open":0.734148,"high":0.764476,"low":0.72466,"close":0.742574},{"date":"1987-01-19","open":0.742574,"high":0.758462,"low":0.735406,"close":0.75268},{"date":"1987-01-20","open":0.75268,"high":0.774143,"low":0.748663,"close":0.762308},{"date":"1987-01-21","open":0.767622,"high":0.794281,"low":0.757552,"close":0.77593},{"date":"1987-01-22","open":0.77593,"high":0.798085,"low":0.75,"close":0.772798},{"date":"1987-01-23","open":0.772798,"high":0.848436,"low":0.740377,"close":0.7928},{"date":"1987-01-26","open":0.7928,"high":0.817524,"low":0.77673,"close":0.794326},{"date":"1987-01-27","open":0.792453,"high":0.804245,"low":0.771822,"close":0.787972},{"date":"1987-01-28","open":0.787972,"high":0.803922,"low":0.775651,"close":0.796729},{"date":"1987-01-29","open":0.796729,"high":0.806275,"low":0.778204,"close":0.795807},{"date":"1987-01-30","open":0.795807,"high":0.806854,"low":0.766792,"close":0.780377},{"date":"1987-02-02","open":0.780377,"high":0.807368,"low":0.774606,"close":0.790189},{"date":"1987-02-03","open":0.793783,"high":0.816074,"low":0.791509,"close":0.806801},{"date":"1987-02-04","open":0.793313,"high":0.797872,"low":0.754758,"close":0.772627},{"date":"1987-02-05","open":0.774099,"high":0.790923,"low":0.770132,"close":0.776229},{"date":"1987-02-06","open":0.776229,"high":0.785661,"low":0.75887,"close":0.777531},{"date":"1987-02-09","open":0.782738,"high":0.80198,"low":0.776786,"close":0.797411},{"date":"1987-02-10","open":0.797411,"high":0.822014,"low":0.788754,"close":0.811335},{"date":"1987-02-11","open":0.815769,"high":0.838011,"low":0.806401,"close":0.830806},{"date":"1987-02-12","open":0.82921,"high":0.854441,"low":0.800955,"close":0.819659},{"date":"1987-02-13","open":0.819659,"high":0.832248,"low":0.781961,"close":0.802059},{"date":"1987-02-17","open":0.79451,"high":0.810196,"low":0.78079,"close":0.800466},{"date":"1987-02-18","open":0.800466,"high":0.84684,"low":0.79,"close":0.8304},{"date":"1987-02-19","open":0.8272,"high":0.848236,"low":0.8104,"close":0.828176},{"date":"1987-02-20","open":0.828176,"high":0.85,"low":0.817666,"close":0.841191},{"date":"1987-02-23","open":0.841191,"high":0.865709,"low":0.819901,"close":0.835422},{"date":"1987-02-24","open":0.837521,"high":0.859348,"low":0.820771,"close":0.831919},{"date":"1987-02-25","open":0.830221,"high":0.840929,"low":0.80737,"close":0.812395},{"date":"1987-02-26","open":0.812395,"high":0.819024,"low":0.779869,"close":0.798195},{"date":"1987-02-27","open":0.798195,"high":0.807219,"low":0.7784,"close":0.791599},{"date":"1987-03-02","open":0.791599,"high":0.81555,"low":0.787561,"close":0.804419},{"date":"1987-03-03","open":0.805375,"high":0.818404,"low":0.777516,"close":0.789598},{"date":"1987-03-04","open":0.789598,"high":0.802528,"low":0.784038,"close":0.798742},{"date":"1987-03-05","open":0.798742,"high":0.81255,"low":0.790788,"close":0.802528},{"date":"1987-03-06","open":0.802528,"high":0.814138,"low":0.784663,"close":0.789311},{"date":"1987-03-09","open":0.789311,"high":0.801101,"low":0.779241,"close":0.79451},{"date":"1987-03-10","open":0.79451,"high":0.809748,"low":0.783114,"close":0.800623},{"date":"1987-03-11","open":0.800623,"high":0.808627,"low":0.784615,"close":0.794911},{"date":"1987-03-12","open":0.794911,"high":0.805705,"low":0.775849,"close":0.792841},{"date":"1987-03-13","open":0.792841,"high":0.809006,"low":0.778113,"close":0.784954},{"date":"1987-03-16","open":0.782675,"high":0.78686,"low":0.757238,"close":0.764137},{"date":"1987-03-17","open":0.764662,"high":0.786192,"low":0.737294,"close":0.760086},{"date":"1987-03-18","open":0.764409,"high":0.774496,"low":0.733241,"close":0.751938},{"date":"1987-03-19","open":0.751938,"high":0.763571,"low":0.742616,"close":0.74771},{"date":"1987-03-20","open":0.74771,"high":0.757062,"low":0.731168,"close":0.742382},{"date":"1987-03-23","open":0.742382,"high":0.77121,"low":0.724746,"close":0.750851},{"date":"1987-03-24","open":0.750851,"high":0.764423,"low":0.739218,"close":0.747283},{"date":"1987-03-25","open":0.750341,"high":0.763158,"low":0.742156,"close":0.756233},{"date":"1987-03-26","open":0.756552,"high":0.764828,"low":0.740716,"close":0.758621},{"date":"1987-03-27","open":0.758621,"high":0.780609,"low":0.74026,"close":0.767162},{"date":"1987-03-30","open":0.758179,"high":0.78963,"low":0.738265,"close":0.763006},{"date":"1987-03-31","open":0.765173,"high":0.775289,"low":0.749469,"close":0.764077},{"date":"1987-04-01","open":0.764077,"high":0.800432,"low":0.735172,"close":0.76434},{"date":"1987-04-02","open":0.754434,"high":0.761937,"low":0.73427,"close":0.750338},{"date":"1987-04-03","open":0.750338,"high":0.773069,"low":0.730948,"close":0.745684},{"date":"1987-04-06","open":0.745684,"high":0.757333,"low":0.738786,"close":0.744201},{"date":"1987-04-07","open":0.744201,"high":0.769075,"low":0.718466,"close":0.752194},{"date":"1987-04-08","open":0.752194,"high":0.761743,"low":0.731333,"close":0.742608},{"date":"1987-04-09","open":0.746117,"high":0.788502,"low":0.739365,"close":0.768006},{"date":"1987-04-10","open":0.768006,"high":0.795248,"low":0.733333,"close":0.760972},{"date":"1987-04-13","open":0.760972,"high":0.784447,"low":0.746,"close":0.763302},{"date":"1987-04-14","open":0.763302,"high":0.806246,"low":0.73816,"close":0.772664},{"date":"1987-04-15","open":0.772664,"high":0.794763,"low":0.74693,"close":0.770345},{"date":"1987-04-16","open":0.770345,"high":0.790356,"low":0.745763,"close":0.772886},{"date":"1987-04-20","open":0.772886,"high":0.78627,"low":0.743819,"close":0.763598},{"date":"1987-04-21","open":0.763598,"high":0.79872,"low":0.728437,"close":0.756739},{"date":"1987-04-22","open":0.756739,"high":0.785814,"low":0.735215,"close":0.759195},{"date":"1987-04-23","open":0.759195,"high":0.802726,"low":0.747253,"close":0.781536},{"date":"1987-04-24","open":0.781536,"high":0.811541,"low":0.756491,"close":0.777139},{"date":"1987-04-27","open":0.777139,"high":0.800741,"low":0.753758,"close":0.772399},{"date":"1987-04-28","open":0.772399,"high":0.78207,"low":0.746638,"close":0.751067},{"date":"1987-04-29","open":0.751067,"high":0.7598,"low":0.732824,"close":0.747539},{"date":"1987-04-30","open":0.747539,"high":0.77308,"low":0.72226,"close":0.746897},{"date":"1987-05-01","open":0.751043,"high":0.769779,"low":0.741307,"close":0.762447},{"date":"1987-05-04","open":0.762447,"high":0.768848,"low":0.747199,"close":0.757895},{"date":"1987-05-05","open":0.760702,"high":0.787686,"low":0.752255,"close":0.773992},{"date":"1987-05-06","open":0.769178,"high":0.769869,"low":0.744249,"close":0.749831},{"date":"1987-05-07","open":0.747632,"high":0.747632,"low":0.722667,"close":0.726908},{"date":"1987-05-08","open":0.726908,"high":0.735849,"low":0.71191,"close":0.726358},{"date":"1987-05-11","open":0.731724,"high":0.76678,"low":0.711213,"close":0.749831},{"date":"1987-05-12","open":0.751864,"high":0.768968,"low":0.747305,"close":0.764266},{"date":"1987-05-13","open":0.764266,"high":0.782999,"low":0.754043,"close":0.766304},{"date":"1987-05-14","open":0.766304,"high":0.778159,"low":0.76019,"close":0.765827},{"date":"1987-05-15","open":0.766964,"high":0.79418,"low":0.742975,"close":0.765823},{"date":"1987-05-18","open":0.765823,"high":0.786017,"low":0.7519,"close":0.772187},{"date":"1987-05-19","open":0.772187,"high":0.806545,"low":0.753835,"close":0.787835},{"date":"1987-05-20","open":0.787835,"high":0.806241,"low":0.76512,"close":0.772824},{"date":"1987-05-21","open":0.772824,"high":0.787686,"low":0.756606,"close":0.776836},{"date":"1987-05-22","open":0.776836,"high":0.789549,"low":0.753319,"close":0.767162},{"date":"1987-05-26","open":0.767162,"high":0.778485,"low":0.757512,"close":0.767296},{"date":"1987-05-27","open":0.767296,"high":0.775194,"low":0.757302,"close":0.762901},{"date":"1987-05-28","open":0.762901,"high":0.775424,"low":0.750693,"close":0.762901},{"date":"1987-05-29","open":0.759195,"high":0.763359,"low":0.740943,"close":0.745716},{"date":"1987-06-01","open":0.746402,"high":0.753941,"low":0.735314,"close":0.736664},{"date":"1987-06-02","open":0.739661,"high":0.755678,"low":0.734915,"close":0.747772},{"date":"1987-06-03","open":0.748458,"high":0.758053,"low":0.73734,"close":0.749321},{"date":"1987-06-04","open":0.749321,"high":0.754434,"low":0.733467,"close":0.751359},{"date":"1987-06-05","open":0.751359,"high":0.761184,"low":0.741168,"close":0.749313},{"date":"1987-06-08","open":0.749313,"high":0.760388,"low":0.74026,"close":0.754483},{"date":"1987-06-09","open":0.754483,"high":0.761474,"low":0.744505,"close":0.748966},{"date":"1987-06-10","open":0.752414,"high":0.766342,"low":0.73816,"close":0.754665},{"date":"1987-06-11","open":0.756738,"high":0.774756,"low":0.753613,"close":0.761576},{"date":"1987-06-12","open":0.766413,"high":0.777701,"low":0.75648,"close":0.770345},{"date":"1987-06-15","open":0.76717,"high":0.769231,"low":0.757658,"close":0.7635},{"date":"1987-06-16","open":0.7635,"high":0.76555,"low":0.744155,"close":0.747495},{"date":"1987-06-17","open":0.747495,"high":0.757392,"low":0.740225,"close":0.752515},{"date":"1987-06-18","open":0.752515,"high":0.762712,"low":0.748996,"close":0.751673},{"date":"1987-06-19","open":0.751673,"high":0.768136,"low":0.748,"close":0.755869},{"date":"1987-06-22","open":0.756539,"high":0.770833,"low":0.742594,"close":0.766399},{"date":"1987-06-23","open":0.766399,"high":0.776725,"low":0.756,"close":0.762191},{"date":"1987-06-24","open":0.762191,"high":0.767473,"low":0.755511,"close":0.760375},{"date":"1987-06-25","open":0.760375,"high":0.770833,"low":0.74934,"close":0.756775},{"date":"1987-06-26","open":0.756775,"high":0.771754,"low":0.751152,"close":0.759628},{"date":"1987-06-29","open":0.758575,"high":0.775066,"low":0.743374,"close":0.756303},{"date":"1987-06-30","open":0.756303,"high":0.76593,"low":0.744859,"close":0.752258},{"date":"1987-07-01","open":0.753717,"high":0.762247,"low":0.744667,"close":0.753103},{"date":"1987-07-02","open":0.752926,"high":0.758127,"low":0.742784,"close":0.744859},{"date":"1987-07-06","open":0.744859,"high":0.751928,"low":0.735369,"close":0.746641},{"date":"1987-07-07","open":0.745211,"high":0.762452,"low":0.73212,"close":0.748737},{"date":"1987-07-08","open":0.748737,"high":0.766903,"low":0.744949,"close":0.757344},{"date":"1987-07-09","open":0.757344,"high":0.766067,"low":0.748728,"close":0.754958},{"date":"1987-07-10","open":0.754958,"high":0.760464,"low":0.748885,"close":0.751596},{"date":"1987-07-13","open":0.751596,"high":0.76129,"low":0.74173,"close":0.748404},{"date":"1987-07-14","open":0.748404,"high":0.755141,"low":0.737643,"close":0.746032},{"date":"1987-07-15","open":0.746032,"high":0.756895,"low":0.732624,"close":0.741793},{"date":"1987-07-16","open":0.739786,"high":0.744186,"low":0.73151,"close":0.74},{"date":"1987-07-17","open":0.74,"high":0.749059,"low":0.72896,"close":0.743606},{"date":"1987-07-20","open":0.742982,"high":0.759082,"low":0.736613,"close":0.755725},{"date":"1987-07-21","open":0.755725,"high":0.782951,"low":0.740952,"close":0.770492},{"date":"1987-07-22","open":0.770492,"high":0.786239,"low":0.749025,"close":0.768463},{"date":"1987-07-23","open":0.768463,"high":0.791186,"low":0.763384,"close":0.776887},{"date":"1987-07-24","open":0.776887,"high":0.785618,"low":0.774,"close":0.775551},{"date":"1987-07-27","open":0.775551,"high":0.78528,"low":0.763806,"close":0.769746},{"date":"1987-07-28","open":0.769746,"high":0.771084,"low":0.745072,"close":0.757077},{"date":"1987-07-29","open":0.757077,"high":0.76494,"low":0.744764,"close":0.755585},{"date":"1987-07-30","open":0.755585,"high":0.778,"low":0.755585,"close":0.7749},{"date":"1987-07-31","open":0.7749,"high":0.788487,"low":0.770654,"close":0.777925},{"date":"1987-08-03","open":0.775963,"high":0.80405,"low":0.75717,"close":0.786452},{"date":"1987-08-04","open":0.796212,"high":0.813333,"low":0.78772,"close":0.806109},{"date":"1987-08-05","open":0.806109,"high":0.817876,"low":0.797217,"close":0.810195},{"date":"1987-08-06","open":0.810195,"high":0.818059,"low":0.8,"close":0.806},{"date":"1987-08-07","open":0.796667,"high":0.803091,"low":0.791084,"close":0.797858},{"date":"1987-08-10","open":0.801874,"high":0.823608,"low":0.795485,"close":0.820307},{"date":"1987-08-11","open":0.820307,"high":0.84434,"low":0.815333,"close":0.835333},{"date":"1987-08-12","open":0.834667,"high":0.841398,"low":0.810402,"close":0.823686},{"date":"1987-08-13","open":0.823686,"high":0.8637,"low":0.806494,"close":0.84626},{"date":"1987-08-14","open":0.84626,"high":0.851878,"low":0.821332,"close":0.829468},{"date":"1987-08-17","open":0.829468,"high":0.844828,"low":0.814219,"close":0.843448},{"date":"1987-08-18","open":0.84069,"high":0.865153,"low":0.831383,"close":0.838954},{"date":"1987-08-19","open":0.838954,"high":0.846579,"low":0.826413,"close":0.835607},{"date":"1987-08-20","open":0.835607,"high":0.854396,"low":0.819584,"close":0.834339},{"date":"1987-08-21","open":0.834339,"high":0.842674,"low":0.825333,"close":0.834232},{"date":"1987-08-24","open":0.837618,"high":0.854783,"low":0.82747,"close":0.841707},{"date":"1987-08-25","open":0.841707,"high":0.854571,"low":0.834243,"close":0.846897},{"date":"1987-08-26","open":0.846897,"high":0.848966,"low":0.822102,"close":0.832539},{"date":"1987-08-27","open":0.830842,"high":0.834239,"low":0.794098,"close":0.827144},{"date":"1987-08-28","open":0.827144,"high":0.848276,"low":0.824124,"close":0.844828},{"date":"1987-08-31","open":0.848589,"high":0.858224,"low":0.830863,"close":0.850991},{"date":"1987-09-01","open":0.850991,"high":0.883509,"low":0.824728,"close":0.853641},{"date":"1987-09-02","open":0.853641,"high":0.871429,"low":0.833102,"close":0.857042},{"date":"1987-09-03","open":0.857042,"high":0.875179,"low":0.84919,"close":0.863411},{"date":"1987-09-04","open":0.863411,"high":0.884726,"low":0.853024,"close":0.873919},{"date":"1987-09-08","open":0.873919,"high":0.907324,"low":0.862689,"close":0.892568},{"date":"1987-09-09","open":0.892568,"high":0.90253,"low":0.876552,"close":0.876552},{"date":"1987-09-10","open":0.876552,"high":0.903057,"low":0.865889,"close":0.871889},{"date":"1987-09-11","open":0.871889,"high":0.893333,"low":0.868076,"close":0.882743},{"date":"1987-09-14","open":0.880531,"high":0.895052,"low":0.863135,"close":0.872309},{"date":"1987-09-15","open":0.876763,"high":0.887303,"low":0.855976,"close":0.876312},{"date":"1987-09-16","open":0.882264,"high":0.910769,"low":0.863396,"close":0.884615},{"date":"1987-09-17","open":0.884615,"high":0.913318,"low":0.861727,"close":0.893052},{"date":"1987-09-18","open":0.897736,"high":0.925574,"low":0.892857,"close":0.904088},{"date":"1987-09-21","open":0.904088,"high":0.947073,"low":0.892857,"close":0.9248},{"date":"1987-09-22","open":0.9248,"high":0.984763,"low":0.858203,"close":0.909428},{"date":"1987-09-23","open":0.909428,"high":0.931321,"low":0.882743,"close":0.911061},{"date":"1987-09-24","open":0.911061,"high":0.92244,"low":0.882483,"close":0.899324},{"date":"1987-09-25","open":0.899324,"high":0.926459,"low":0.883929,"close":0.913599},{"date":"1987-09-28","open":0.924869,"high":0.947925,"low":0.905813,"close":0.915923},{"date":"1987-09-29","open":0.915923,"high":0.927666,"low":0.898968,"close":0.913883},{"date":"1987-09-30","open":0.913883,"high":0.925262,"low":0.891593,"close":0.902747},{"date":"1987-10-01","open":0.907407,"high":0.925926,"low":0.887038,"close":0.900581},{"date":"1987-10-02","open":0.900581,"high":0.910884,"low":0.878766,"close":0.894321},{"date":"1987-10-05","open":0.894321,"high":0.904935,"low":0.874732,"close":0.896254},{"date":"1987-10-06","open":0.896254,"high":0.929746,"low":0.860231,"close":0.899103},{"date":"1987-10-07","open":0.896861,"high":0.929512,"low":0.873692,"close":0.905015},{"date":"1987-10-08","open":0.905015,"high":0.943396,"low":0.888298,"close":0.912267},{"date":"1987-10-09","open":0.916925,"high":0.949139,"low":0.904288,"close":0.938967},{"date":"1987-10-12","open":0.938967,"high":0.954976,"low":0.912876,"close":0.934272},{"date":"1987-10-13","open":0.941315,"high":0.963224,"low":0.921133,"close":0.944615},{"date":"1987-10-14","open":0.944229,"high":0.982272,"low":0.910147,"close":0.935663},{"date":"1987-10-15","open":0.935663,"high":0.96231,"low":0.90902,"close":0.93745},{"date":"1987-10-16","open":0.93745,"high":0.966531,"low":0.742156,"close":0.883683},{"date":"1987-10-19","open":0.829187,"high":1.079534,"low":0.640133,"close":0.812803},{"date":"1987-10-20","open":0.878758,"high":1.34,"low":0.77902,"close":0.882931},{"date":"1987-10-21","open":0.960679,"high":1.033821,"low":0.914894,"close":0.972444},{"date":"1987-10-22","open":0.972444,"high":1.208378,"low":0.909965,"close":0.989091},{"date":"1987-10-23","open":0.989091,"high":1.077586,"low":0.957273,"close":1.052533},{"date":"1987-10-26","open":1.030244,"high":1.141622,"low":0.97561,"close":1.095949},{"date":"1987-10-27","open":1.057436,"high":1.122051,"low":1.031,"close":1.088057},{"date":"1987-10-28","open":1.08502,"high":1.128421,"low":0.984344,"close":1.002953},{"date":"1987-10-29","open":1.002953,"high":1.03937,"low":0.923636,"close":0.979107},{"date":"1987-10-30","open":0.972719,"high":1.005644,"low":0.919111,"close":0.961226},{"date":"1987-11-02","open":0.961226,"high":1.026119,"low":0.926325,"close":0.980234},{"date":"1987-11-03","open":1.014884,"high":1.147028,"low":0.953488,"close":1.014925},{"date":"1987-11-04","open":1.014925,"high":1.03619,"low":0.983349,"close":0.994403},{"date":"1987-11-05","open":0.994403,"high":1.029865,"low":0.96186,"close":0.976614},{"date":"1987-11-06","open":0.976614,"high":1.037073,"low":0.950835,"close":1},{"date":"1987-11-09","open":1.014764,"high":1.082377,"low":0.987205,"close":1.038184},{"date":"1987-11-10","open":1.038184,"high":1.065678,"low":1.007136,"close":1.022704},{"date":"1987-11-11","open":1.01641,"high":1.025641,"low":0.975321,"close":1.006054},{"date":"1987-11-12","open":1.015857,"high":1.028741,"low":0.987476,"close":1.018831},{"date":"1987-11-13","open":1.031093,"high":1.063983,"low":1.012036,"close":1.048504},{"date":"1987-11-16","open":1.03252,"high":1.050813,"low":1,"close":1.021804},{"date":"1987-11-17","open":1.024851,"high":1.050968,"low":0.994036,"close":1.006958},{"date":"1987-11-18","open":1.006958,"high":1.064615,"low":0.988072,"close":1.034895},{"date":"1987-11-19","open":1.040363,"high":1.075078,"low":0.986882,"close":1.012346},{"date":"1987-11-20","open":1.012346,"high":1.069075,"low":0.956,"close":1.038184},{"date":"1987-11-23","open":1.038184,"high":1.038184,"low":1.006073,"close":1.010163},{"date":"1987-11-24","open":1.01626,"high":1.038618,"low":0.984252,"close":1.018163},{"date":"1987-11-25","open":1.025407,"high":1.055036,"low":0.993902,"close":1.015576},{"date":"1987-11-27","open":1.015576,"high":1.039625,"low":0.996942,"close":1.015576},{"date":"1987-11-30","open":1.006336,"high":1.043812,"low":0.95037,"close":1.006572},{"date":"1987-12-01","open":1.006572,"high":1.03724,"low":0.979744,"close":1},{"date":"1987-12-02","open":1,"high":1.030468,"low":0.966809,"close":1.020541},{"date":"1987-12-03","open":1.020541,"high":1.054765,"low":0.963597,"close":0.979325},{"date":"1987-12-04","open":0.979325,"high":1.021253,"low":0.952432,"close":0.985854},{"date":"1987-12-07","open":0.993471,"high":1.033954,"low":0.980666,"close":1.010741},{"date":"1987-12-08","open":1.010741,"high":1.081345,"low":0.956167,"close":1.022564},{"date":"1987-12-09","open":1.019487,"high":1.036496,"low":0.984756,"close":1.019608},{"date":"1987-12-10","open":1.019608,"high":1.088719,"low":0.974359,"close":1.040526},{"date":"1987-12-11","open":1.047878,"high":1.075082,"low":1.010493,"close":1.029381},{"date":"1987-12-14","open":1.029381,"high":1.074353,"low":1,"close":1.028896},{"date":"1987-12-15","open":1.028896,"high":1.084052,"low":0.990769,"close":1.035903},{"date":"1987-12-16","open":1.039071,"high":1.065678,"low":1.012346,"close":1.041537},{"date":"1987-12-17","open":1.042887,"high":1.077838,"low":1.013598,"close":1.036247},{"date":"1987-12-18","open":1.036247,"high":1.135135,"low":1,"close":1.035197},{"date":"1987-12-21","open":1.035197,"high":1.052466,"low":1.018634,"close":1.033473},{"date":"1987-12-22","open":1.033473,"high":1.052798,"low":1.015528,"close":1.039625},{"date":"1987-12-23","open":1.028896,"high":1.045408,"low":0.988107,"close":1.015091},{"date":"1987-12-24","open":1.005982,"high":1.00997,"low":0.990128,"close":1.002982},{"date":"1987-12-28","open":1.007114,"high":1.029076,"low":0.974593,"close":0.993827},{"date":"1987-12-29","open":0.993827,"high":1.009259,"low":0.971545,"close":0.98359},{"date":"1987-12-30","open":0.977733,"high":0.992915,"low":0.960239,"close":0.974925},{"date":"1987-12-31","open":0.974925,"high":1,"low":0.952859,"close":0.961655},{"date":"1988-01-04","open":0.966102,"high":1.012961,"low":0.922857,"close":0.973103},{"date":"1988-01-05","open":0.964762,"high":0.984762,"low":0.92484,"close":0.962229},{"date":"1988-01-06","open":0.962229,"high":0.973409,"low":0.922303,"close":0.938605},{"date":"1988-01-07","open":0.938605,"high":0.973734,"low":0.901713,"close":0.934545},{"date":"1988-01-08","open":0.934545,"high":1.002927,"low":0.830462,"close":0.921435},{"date":"1988-01-11","open":0.921435,"high":0.975,"low":0.883142,"close":0.95374},{"date":"1988-01-12","open":0.95374,"high":1.019487,"low":0.929134,"close":0.984},{"date":"1988-01-13","open":0.984,"high":1.028254,"low":0.922636,"close":0.986882},{"date":"1988-01-14","open":0.980943,"high":0.983952,"low":0.932879,"close":0.950932},{"date":"1988-01-15","open":0.964113,"high":0.991271,"low":0.938621,"close":0.991271},{"date":"1988-01-18","open":0.991271,"high":0.991271,"low":0.960952,"close":0.970476},{"date":"1988-01-19","open":0.970476,"high":0.988361,"low":0.924651,"close":0.949524},{"date":"1988-01-20","open":0.949524,"high":1,"low":0.913333,"close":0.947835},{"date":"1988-01-21","open":0.947835,"high":0.962598,"low":0.924565,"close":0.942607},{"date":"1988-01-22","open":0.937137,"high":0.958414,"low":0.922857,"close":0.946514},{"date":"1988-01-25","open":0.946514,"high":0.981853,"low":0.903373,"close":0.931444},{"date":"1988-01-26","open":0.934005,"high":0.953227,"low":0.91659,"close":0.93321},{"date":"1988-01-27","open":0.93321,"high":0.958724,"low":0.905591,"close":0.919519},{"date":"1988-01-28","open":0.927845,"high":0.961754,"low":0.914312,"close":0.942255},{"date":"1988-01-29","open":0.942255,"high":0.968635,"low":0.913547,"close":0.935829},{"date":"1988-02-01","open":0.935829,"high":0.959891,"low":0.911111,"close":0.934366},{"date":"1988-02-02","open":0.934366,"high":0.971082,"low":0.907706,"close":0.929021},{"date":"1988-02-03","open":0.929021,"high":0.954421,"low":0.907954,"close":0.932004},{"date":"1988-02-04","open":0.932004,"high":0.948812,"low":0.915913,"close":0.931818},{"date":"1988-02-05","open":0.926364,"high":0.928897,"low":0.896022,"close":0.903898},{"date":"1988-02-08","open":0.911335,"high":0.93062,"low":0.896709,"close":0.91659},{"date":"1988-02-09","open":0.91659,"high":0.939505,"low":0.899008,"close":0.926763},{"date":"1988-02-10","open":0.926763,"high":0.945155,"low":0.895668,"close":0.916444},{"date":"1988-02-11","open":0.916444,"high":0.921358,"low":0.88448,"close":0.894222},{"date":"1988-02-12","open":0.894222,"high":0.913778,"low":0.877071,"close":0.88549},{"date":"1988-02-16","open":0.888112,"high":0.909728,"low":0.864681,"close":0.883404},{"date":"1988-02-17","open":0.885666,"high":0.913719,"low":0.882253,"close":0.903087},{"date":"1988-02-18","open":0.903087,"high":0.929196,"low":0.886248,"close":0.913043},{"date":"1988-02-19","open":0.917832,"high":0.950222,"low":0.912587,"close":0.934441},{"date":"1988-02-22","open":0.934441,"high":0.964633,"low":0.922145,"close":0.950044},{"date":"1988-02-23","open":0.950617,"high":0.968553,"low":0.928571,"close":0.947834},{"date":"1988-02-24","open":0.947834,"high":0.97989,"low":0.933687,"close":0.968007},{"date":"1988-02-25","open":0.968007,"high":0.994419,"low":0.929666,"close":0.965677},{"date":"1988-02-26","open":0.965677,"high":0.979304,"low":0.951107,"close":0.953747},{"date":"1988-02-29","open":0.960222,"high":0.988899,"low":0.935978,"close":0.963834},{"date":"1988-03-01","open":0.963834,"high":0.974476,"low":0.943396,"close":0.957772},{"date":"1988-03-02","open":0.957772,"high":0.977273,"low":0.9437,"close":0.966455},{"date":"1988-03-03","open":0.966455,"high":0.971818,"low":0.938172,"close":0.954792},{"date":"1988-03-04","open":0.954792,"high":0.962625,"low":0.929021,"close":0.946655},{"date":"1988-03-07","open":0.946655,"high":0.957389,"low":0.920424,"close":0.936},{"date":"1988-03-08","open":0.936,"high":0.944889,"low":0.910435,"close":0.926765},{"date":"1988-03-09","open":0.929196,"high":0.945035,"low":0.912587,"close":0.925729},{"date":"1988-03-10","open":0.925729,"high":0.94385,"low":0.89913,"close":0.920424},{"date":"1988-03-11","open":0.920424,"high":0.933511,"low":0.902609,"close":0.922875},{"date":"1988-03-14","open":0.922875,"high":0.925504,"low":0.903114,"close":0.915872},{"date":"1988-03-15","open":0.915872,"high":0.931818,"low":0.908304,"close":0.921943},{"date":"1988-03-16","open":0.924545,"high":0.953793,"low":0.911891,"close":0.93071},{"date":"1988-03-17","open":0.93071,"high":0.956747,"low":0.917447,"close":0.93617},{"date":"1988-03-18","open":0.93617,"high":0.954662,"low":0.918556,"close":0.931588},{"date":"1988-03-21","open":0.931588,"high":0.952096,"low":0.923986,"close":0.941126},{"date":"1988-03-22","open":0.941126,"high":0.957008,"low":0.925957,"close":0.93071},{"date":"1988-03-23","open":0.93071,"high":0.965308,"low":0.924915,"close":0.945969},{"date":"1988-03-24","open":0.948962,"high":0.969938,"low":0.922145,"close":0.945181},{"date":"1988-03-25","open":0.945181,"high":0.988084,"low":0.917772,"close":0.946364},{"date":"1988-03-28","open":0.946364,"high":0.988051,"low":0.946364,"close":0.971741},{"date":"1988-03-29","open":0.969091,"high":0.982727,"low":0.948925,"close":0.951482},{"date":"1988-03-30","open":0.93634,"high":0.942529,"low":0.898188,"close":0.920635},{"date":"1988-03-31","open":0.920635,"high":0.933862,"low":0.892519,"close":0.902837},{"date":"1988-04-04","open":0.905953,"high":0.93617,"low":0.886972,"close":0.909171},{"date":"1988-04-05","open":0.911817,"high":0.933333,"low":0.901482,"close":0.922671},{"date":"1988-04-06","open":0.922671,"high":0.970018,"low":0.876263,"close":0.925926},{"date":"1988-04-07","open":0.925926,"high":0.947502,"low":0.909393,"close":0.932161},{"date":"1988-04-08","open":0.9275,"high":0.935,"low":0.886107,"close":0.908795},{"date":"1988-04-11","open":0.908795,"high":0.920816,"low":0.891479,"close":0.909017},{"date":"1988-04-12","open":0.906807,"high":0.922204,"low":0.877069,"close":0.893617},{"date":"1988-04-13","open":0.893617,"high":0.90822,"low":0.884434,"close":0.901029},{"date":"1988-04-14","open":0.8976,"high":0.942065,"low":0.8472,"close":0.895833},{"date":"1988-04-15","open":0.895833,"high":0.931239,"low":0.873449,"close":0.906899},{"date":"1988-04-18","open":0.906899,"high":0.920875,"low":0.884331,"close":0.91016},{"date":"1988-04-19","open":0.91016,"high":0.943772,"low":0.877193,"close":0.905417},{"date":"1988-04-20","open":0.908542,"high":0.934095,"low":0.900777,"close":0.912816},{"date":"1988-04-21","open":0.912816,"high":0.950044,"low":0.885957,"close":0.931997},{"date":"1988-04-22","open":0.929565,"high":0.961739,"low":0.888333,"close":0.931414},{"date":"1988-04-25","open":0.936494,"high":0.960102,"low":0.907301,"close":0.925558},{"date":"1988-04-26","open":0.925558,"high":0.935323,"low":0.896272,"close":0.918367},{"date":"1988-04-27","open":0.915918,"high":0.915918,"low":0.896857,"close":0.909017},{"date":"1988-04-28","open":0.909017,"high":0.918367,"low":0.899031,"close":0.918367},{"date":"1988-04-29","open":0.918367,"high":0.9375,"low":0.908795,"close":0.932668},{"date":"1988-05-02","open":0.942065,"high":0.954894,"low":0.93115,"close":0.939394},{"date":"1988-05-03","open":0.939394,"high":0.968671,"low":0.932331,"close":0.949495},{"date":"1988-05-04","open":0.949495,"high":0.949495,"low":0.919167,"close":0.930976},{"date":"1988-05-05","open":0.930976,"high":0.936655,"low":0.909167,"close":0.914167},{"date":"1988-05-06","open":0.914167,"high":0.937343,"low":0.897709,"close":0.914594},{"date":"1988-05-09","open":0.914594,"high":0.923786,"low":0.89695,"close":0.906899},{"date":"1988-05-10","open":0.909393,"high":0.924167,"low":0.899671,"close":0.909316},{"date":"1988-05-11","open":0.914381,"high":0.929054,"low":0.904406,"close":0.91835},{"date":"1988-05-12","open":0.916037,"high":0.928631,"low":0.904406,"close":0.923594},{"date":"1988-05-13","open":0.93115,"high":0.947103,"low":0.924167,"close":0.944584},{"date":"1988-05-16","open":0.942211,"high":0.947236,"low":0.915296,"close":0.925164},{"date":"1988-05-17","open":0.925164,"high":0.933002,"low":0.88853,"close":0.906843},{"date":"1988-05-18","open":0.906843,"high":0.93115,"low":0.891447,"close":0.913952},{"date":"1988-05-19","open":0.913952,"high":0.931588,"low":0.900833,"close":0.919167},{"date":"1988-05-20","open":0.919167,"high":0.937028,"low":0.90488,"close":0.926113},{"date":"1988-05-23","open":0.926113,"high":0.936333,"low":0.906667,"close":0.916458},{"date":"1988-05-24","open":0.916458,"high":0.921273,"low":0.902156,"close":0.909619},{"date":"1988-05-25","open":0.909619,"high":0.921667,"low":0.90488,"close":0.916667},{"date":"1988-05-26","open":0.911887,"high":0.911887,"low":0.888706,"close":0.899423},{"date":"1988-05-27","open":0.899423,"high":0.916248,"low":0.888706,"close":0.903333},{"date":"1988-05-31","open":0.903333,"high":0.942211,"low":0.873582,"close":0.913891},{"date":"1988-06-01","open":0.913891,"high":0.92671,"low":0.880858,"close":0.900239},{"date":"1988-06-02","open":0.8952,"high":0.909017,"low":0.8704,"close":0.884523},{"date":"1988-06-03","open":0.884523,"high":0.894948,"low":0.866824,"close":0.878475},{"date":"1988-06-06","open":0.878475,"high":0.886146,"low":0.862421,"close":0.869497},{"date":"1988-06-07","open":0.869497,"high":0.88361,"low":0.861046,"close":0.873618},{"date":"1988-06-08","open":0.879147,"high":0.91053,"low":0.858134,"close":0.88408},{"date":"1988-06-09","open":0.88408,"high":0.890966,"low":0.87,"close":0.880435},{"date":"1988-06-10","open":0.881487,"high":0.890782,"low":0.875385,"close":0.886399},{"date":"1988-06-13","open":0.890528,"high":0.904088,"low":0.88587,"close":0.90173},{"date":"1988-06-14","open":0.908805,"high":0.926101,"low":0.891288,"close":0.919025},{"date":"1988-06-15","open":0.919025,"high":0.928515,"low":0.902191,"close":0.921011},{"date":"1988-06-16","open":0.92498,"high":0.931672,"low":0.910615,"close":0.922213},{"date":"1988-06-17","open":0.922213,"high":0.942122,"low":0.902866,"close":0.935355},{"date":"1988-06-20","open":0.935044,"high":0.941842,"low":0.924619,"close":0.92926},{"date":"1988-06-21","open":0.92926,"high":0.956522,"low":0.9128,"close":0.939418},{"date":"1988-06-22","open":0.949111,"high":0.962723,"low":0.937749,"close":0.951768},{"date":"1988-06-23","open":0.946945,"high":0.951535,"low":0.9304,"close":0.937299},{"date":"1988-06-24","open":0.937299,"high":0.966833,"low":0.924619,"close":0.953681},{"date":"1988-06-27","open":0.953566,"high":0.988822,"low":0.927861,"close":0.957228},{"date":"1988-06-28","open":0.957228,"high":0.993981,"low":0.939547,"close":0.976351},{"date":"1988-06-29","open":0.976351,"high":0.996561,"low":0.966216,"close":0.978614},{"date":"1988-06-30","open":1.002636,"high":1.014222,"low":0.98594,"close":1},{"date":"1988-07-01","open":0.997354,"high":1.005333,"low":0.969325,"close":0.986737},{"date":"1988-07-05","open":0.986737,"high":1.019556,"low":0.932161,"close":0.971211},{"date":"1988-07-06","open":0.971211,"high":0.983705,"low":0.923786,"close":0.947368},{"date":"1988-07-07","open":0.947368,"high":0.962457,"low":0.926298,"close":0.949915},{"date":"1988-07-08","open":0.949915,"high":0.957447,"low":0.936655,"close":0.949787},{"date":"1988-07-11","open":0.949787,"high":0.983435,"low":0.947368,"close":0.978204},{"date":"1988-07-12","open":0.978204,"high":0.992042,"low":0.961739,"close":0.972902},{"date":"1988-07-13","open":0.972902,"high":0.986014,"low":0.959237,"close":0.98087},{"date":"1988-07-14","open":0.978317,"high":0.994796,"low":0.957338,"close":0.973549},{"date":"1988-07-15","open":0.973549,"high":1.002566,"low":0.953099,"close":0.981481},{"date":"1988-07-18","open":0.981481,"high":0.984797,"low":0.940643,"close":0.960931},{"date":"1988-07-19","open":0.960931,"high":0.981324,"low":0.94015,"close":0.960438},{"date":"1988-07-20","open":0.960537,"high":0.973132,"low":0.943116,"close":0.953681},{"date":"1988-07-21","open":0.951199,"high":0.973751,"low":0.929926,"close":0.955123},{"date":"1988-07-22","open":0.955123,"high":0.989565,"low":0.936655,"close":0.954545},{"date":"1988-07-25","open":0.954545,"high":0.981881,"low":0.944822,"close":0.975064},{"date":"1988-07-26","open":0.975064,"high":0.991402,"low":0.939394,"close":0.973617},{"date":"1988-07-27","open":0.973617,"high":1.002616,"low":0.968591,"close":0.994769},{"date":"1988-07-28","open":0.997384,"high":1.013949,"low":0.981132,"close":0.991402},{"date":"1988-07-29","open":0.991402,"high":1.018057,"low":0.948063,"close":0.976092},{"date":"1988-08-01","open":0.973619,"high":0.984167,"low":0.951718,"close":0.974167},{"date":"1988-08-02","open":0.979062,"high":1.019031,"low":0.974037,"close":0.992379},{"date":"1988-08-03","open":0.992379,"high":1.011064,"low":0.974037,"close":0.996633},{"date":"1988-08-04","open":0.996633,"high":1.008467,"low":0.981621,"close":0.991582},{"date":"1988-08-05","open":0.991582,"high":1.007699,"low":0.984007,"close":0.997447},{"date":"1988-08-08","open":0.997447,"high":1.01617,"low":0.987331,"close":0.997447},{"date":"1988-08-09","open":0.986383,"high":1.010462,"low":0.962649,"close":0.98118},{"date":"1988-08-10","open":0.98118,"high":1,"low":0.967577,"close":0.984429},{"date":"1988-08-11","open":0.984429,"high":1.007888,"low":0.975064,"close":0.992215},{"date":"1988-08-12","open":0.992215,"high":1.013112,"low":0.989619,"close":1.005204},{"date":"1988-08-15","open":1.007826,"high":1.036444,"low":0.989565,"close":1.016889},{"date":"1988-08-16","open":1.016889,"high":1.039321,"low":0.991236,"close":1.006189},{"date":"1988-08-17","open":1.006189,"high":1.03853,"low":0.996485,"close":1.024889},{"date":"1988-08-18","open":1.024889,"high":1.03853,"low":1.014147,"close":1.027778},{"date":"1988-08-19","open":1.027778,"high":1.044803,"low":1.011556,"close":1.022341},{"date":"1988-08-22","open":1.022341,"high":1.03156,"low":0.99734,"close":1.017133},{"date":"1988-08-23","open":1.017133,"high":1.040109,"low":1.013477,"close":1.022604},{"date":"1988-08-24","open":1.025316,"high":1.045455,"low":1.013405,"close":1.027703},{"date":"1988-08-25","open":1.033243,"high":1.056829,"low":1.018868,"close":1.037171},{"date":"1988-08-26","open":1.037171,"high":1.060164,"low":1.03156,"close":1.048051},{"date":"1988-08-29","open":1.042381,"high":1.056808,"low":1.030384,"close":1.047491},{"date":"1988-08-30","open":1.047491,"high":1.059675,"low":1.039321,"close":1.047619},{"date":"1988-08-31","open":1.047619,"high":1.056808,"low":1.033065,"close":1.044924},{"date":"1988-09-01","open":1.038634,"high":1.056673,"low":1.022401,"close":1.042727},{"date":"1988-09-02","open":1.038634,"high":1.05301,"low":1.022104,"close":1.039007},{"date":"1988-09-06","open":1.041778,"high":1.059513,"low":1.036444,"close":1.047619},{"date":"1988-09-07","open":1.051398,"high":1.068556,"low":1.03156,"close":1.034358},{"date":"1988-09-08","open":1.034358,"high":1.037171,"low":1.013477,"close":1.031646},{"date":"1988-09-09","open":1.031646,"high":1.055504,"low":1.017179,"close":1.043478},{"date":"1988-09-12","open":1.040703,"high":1.04944,"low":1.026753,"close":1.035055},{"date":"1988-09-13","open":1.035055,"high":1.046382,"low":1.02011,"close":1.025594},{"date":"1988-09-14","open":1.017226,"high":1.034451,"low":0.994667,"close":1.010724},{"date":"1988-09-15","open":1.010724,"high":1.018868,"low":0.992042,"close":0.99734},{"date":"1988-09-16","open":0.99734,"high":1.022341,"low":0.99734,"close":1.022341},{"date":"1988-09-19","open":1.016979,"high":1.034545,"low":1,"close":1.014427},{"date":"1988-09-20","open":1.014427,"high":1.019892,"low":1,"close":1.008043},{"date":"1988-09-21","open":1.008043,"high":1.016173,"low":0.994681,"close":1.010782},{"date":"1988-09-22","open":1.008086,"high":1.025594,"low":0.988382,"close":1.011818},{"date":"1988-09-23","open":1.011818,"high":1.04059,"low":1.002727,"close":1.028414},{"date":"1988-09-26","open":1.028414,"high":1.039522,"low":1.011786,"close":1.022852},{"date":"1988-09-27","open":1.025665,"high":1.049579,"low":1.013749,"close":1.028837},{"date":"1988-09-28","open":1.028837,"high":1.04116,"low":1.013787,"close":1.026753},{"date":"1988-09-29","open":1.026753,"high":1.043358,"low":1.010939,"close":1.033821},{"date":"1988-09-30","open":1.033821,"high":1.039413,"low":1.00544,"close":1.025665},{"date":"1988-10-03","open":1.022915,"high":1.03525,"low":1.005484,"close":1.023063},{"date":"1988-10-04","open":1.025902,"high":1.034515,"low":1.017576,"close":1.026119},{"date":"1988-10-05","open":1.026119,"high":1.034515,"low":1.005484,"close":1.013749},{"date":"1988-10-06","open":1.013749,"high":1.019301,"low":1,"close":1.010939},{"date":"1988-10-07","open":1.008182,"high":1.037273,"low":0.974517,"close":1},{"date":"1988-10-10","open":1,"high":1.019608,"low":0.993849,"close":1.01426},{"date":"1988-10-11","open":1.01426,"high":1.022401,"low":0.983435,"close":0.997378},{"date":"1988-10-12","open":0.991259,"high":1,"low":0.973043,"close":0.978261},{"date":"1988-10-13","open":0.975716,"high":0.980919,"low":0.954778,"close":0.975716},{"date":"1988-10-14","open":0.975716,"high":0.994783,"low":0.954662,"close":0.964927},{"date":"1988-10-17","open":0.964927,"high":0.972556,"low":0.944444,"close":0.955123},{"date":"1988-10-18","open":0.955123,"high":0.969983,"low":0.939547,"close":0.955123},{"date":"1988-10-19","open":0.955123,"high":0.983521,"low":0.923793,"close":0.954662},{"date":"1988-10-20","open":0.954662,"high":0.978559,"low":0.947234,"close":0.968511},{"date":"1988-10-21","open":0.968511,"high":0.993981,"low":0.965106,"close":0.981277},{"date":"1988-10-24","open":0.981277,"high":1.011246,"low":0.965106,"close":0.981881},{"date":"1988-10-25","open":0.981881,"high":0.987024,"low":0.957663,"close":0.968511},{"date":"1988-10-26","open":0.968511,"high":0.976048,"low":0.952583,"close":0.960102},{"date":"1988-10-27","open":0.960102,"high":0.972485,"low":0.936494,"close":0.953568},{"date":"1988-10-28","open":0.959691,"high":0.96741,"low":0.949915,"close":0.954778},{"date":"1988-10-31","open":0.954778,"high":0.964837,"low":0.941426,"close":0.954778},{"date":"1988-11-01","open":0.965487,"high":0.991259,"low":0.960311,"close":0.978261},{"date":"1988-11-02","open":0.978261,"high":1.002653,"low":0.970512,"close":0.986014},{"date":"1988-11-03","open":0.986014,"high":0.996485,"low":0.957008,"close":0.970435},{"date":"1988-11-04","open":0.970435,"high":1,"low":0.959237,"close":0.992},{"date":"1988-11-07","open":0.983111,"high":0.98574,"low":0.967286,"close":0.975111},{"date":"1988-11-08","open":0.980444,"high":0.989333,"low":0.966696,"close":0.975309},{"date":"1988-11-09","open":0.977896,"high":0.996406,"low":0.967286,"close":0.98574},{"date":"1988-11-10","open":0.98574,"high":0.997319,"low":0.972591,"close":0.980444},{"date":"1988-11-11","open":0.988351,"high":1.010999,"low":0.957885,"close":0.977148},{"date":"1988-11-14","open":0.977148,"high":1.002775,"low":0.971818,"close":0.982585},{"date":"1988-11-15","open":0.982585,"high":0.985335,"low":0.969175,"close":0.97989},{"date":"1988-11-16","open":0.974406,"high":0.986124,"low":0.914778,"close":0.945572},{"date":"1988-11-17","open":0.951107,"high":0.9631,"low":0.939836,"close":0.946217},{"date":"1988-11-18","open":0.946217,"high":0.970588,"low":0.938517,"close":0.959891},{"date":"1988-11-21","open":0.962523,"high":1.025974,"low":0.942413,"close":0.967831},{"date":"1988-11-22","open":0.96517,"high":0.982585,"low":0.941019,"close":0.957772},{"date":"1988-11-23","open":0.957772,"high":0.969175,"low":0.938172,"close":0.949367},{"date":"1988-11-25","open":0.935829,"high":0.947415,"low":0.920635,"close":0.928382},{"date":"1988-11-28","open":0.928382,"high":0.947556,"low":0.920245,"close":0.939876},{"date":"1988-11-29","open":0.939876,"high":0.955674,"low":0.929196,"close":0.942156},{"date":"1988-11-30","open":0.942156,"high":0.952548,"low":0.929381,"close":0.94493},{"date":"1988-12-01","open":0.94493,"high":0.958444,"low":0.939685,"close":0.947972},{"date":"1988-12-02","open":0.947834,"high":0.960573,"low":0.933687,"close":0.946381},{"date":"1988-12-05","open":0.949955,"high":0.971249,"low":0.942376,"close":0.960573},{"date":"1988-12-06","open":0.963262,"high":1.002712,"low":0.950486,"close":0.980548},{"date":"1988-12-07","open":0.980548,"high":0.992,"low":0.95913,"close":0.96687},{"date":"1988-12-08","open":0.964255,"high":0.969325,"low":0.954033,"close":0.964255},{"date":"1988-12-09","open":0.964255,"high":0.978147,"low":0.951682,"close":0.972973},{"date":"1988-12-12","open":0.972973,"high":0.983435,"low":0.960311,"close":0.970435},{"date":"1988-12-13","open":0.970435,"high":0.997378,"low":0.965308,"close":0.994755},{"date":"1988-12-14","open":0.991259,"high":0.991259,"low":0.965398,"close":0.978261},{"date":"1988-12-15","open":0.978261,"high":0.983435,"low":0.965398,"close":0.98082},{"date":"1988-12-16","open":0.983435,"high":0.992153,"low":0.975779,"close":0.98699},{"date":"1988-12-19","open":0.98699,"high":1.005231,"low":0.967494,"close":0.988851},{"date":"1988-12-20","open":0.986313,"high":0.994867,"low":0.966044,"close":0.97099},{"date":"1988-12-21","open":0.97099,"high":0.976109,"low":0.947635,"close":0.967577},{"date":"1988-12-22","open":0.967577,"high":0.978614,"low":0.955008,"close":0.957447},{"date":"1988-12-23","open":0.957447,"high":0.97099,"low":0.952583,"close":0.955008},{"date":"1988-12-27","open":0.955008,"high":0.973482,"low":0.955008,"close":0.962361},{"date":"1988-12-28","open":0.962361,"high":0.975841,"low":0.957447,"close":0.973253},{"date":"1988-12-29","open":0.973253,"high":0.978317,"low":0.954662,"close":0.965487},{"date":"1988-12-30","open":0.965487,"high":0.978147,"low":0.93825,"close":0.961538},{"date":"1989-01-03","open":0.953671,"high":0.962081,"low":0.939843,"close":0.94493},{"date":"1989-01-04","open":0.94493,"high":0.969325,"low":0.932701,"close":0.949094},{"date":"1989-01-05","open":0.949094,"high":0.965487,"low":0.933786,"close":0.941426},{"date":"1989-01-06","open":0.941426,"high":0.957447,"low":0.928631,"close":0.942422},{"date":"1989-01-09","open":0.942422,"high":0.95234,"low":0.928631,"close":0.936655},{"date":"1989-01-10","open":0.936655,"high":0.944962,"low":0.918556,"close":0.929054},{"date":"1989-01-11","open":0.929054,"high":0.947234,"low":0.911667,"close":0.9275},{"date":"1989-01-12","open":0.9275,"high":0.9375,"low":0.908571,"close":0.91756},{"date":"1989-01-13","open":0.91756,"high":0.930175,"low":0.907301,"close":0.920596},{"date":"1989-01-16","open":0.920596,"high":0.935,"low":0.910802,"close":0.927861},{"date":"1989-01-17","open":0.927861,"high":0.939698,"low":0.91756,"close":0.922506},{"date":"1989-01-18","open":0.922506,"high":0.937811,"low":0.906352,"close":0.918567},{"date":"1989-01-19","open":0.918567,"high":0.927632,"low":0.909017,"close":0.920622},{"date":"1989-01-20","open":0.920622,"high":0.925164,"low":0.909017,"close":0.913891},{"date":"1989-01-23","open":0.913891,"high":0.927987,"low":0.8952,"close":0.915712},{"date":"1989-01-24","open":0.915712,"high":0.948333,"low":0.915712,"close":0.932399},{"date":"1989-01-25","open":0.932399,"high":0.949622,"low":0.92023,"close":0.9375},{"date":"1989-01-26","open":0.9375,"high":0.955833,"low":0.901692,"close":0.924635},{"date":"1989-01-27","open":0.924635,"high":0.943673,"low":0.909383,"close":0.922026},{"date":"1989-01-30","open":0.922026,"high":0.931507,"low":0.908658,"close":0.922213},{"date":"1989-01-31","open":0.924437,"high":0.948445,"low":0.919614,"close":0.933924},{"date":"1989-02-01","open":0.941511,"high":0.953125,"low":0.931763,"close":0.938776},{"date":"1989-02-02","open":0.938776,"high":0.956162,"low":0.931596,"close":0.945589},{"date":"1989-02-03","open":0.945589,"high":0.953009,"low":0.933878,"close":0.94108},{"date":"1989-02-06","open":0.93126,"high":0.935855,"low":0.916124,"close":0.918567},{"date":"1989-02-07","open":0.918567,"high":0.938625,"low":0.902165,"close":0.914996},{"date":"1989-02-08","open":0.914996,"high":0.931596,"low":0.902165,"close":0.916532},{"date":"1989-02-09","open":0.916532,"high":0.953333,"low":0.901929,"close":0.932566},{"date":"1989-02-10","open":0.930099,"high":0.947236,"low":0.912007,"close":0.932161},{"date":"1989-02-13","open":0.932161,"high":0.94697,"low":0.919368,"close":0.937343},{"date":"1989-02-14","open":0.937343,"high":0.952141,"low":0.914381,"close":0.926298},{"date":"1989-02-15","open":0.926298,"high":0.942211,"low":0.914594,"close":0.93985},{"date":"1989-02-16","open":0.93985,"high":0.942356,"low":0.914262,"close":0.924979},{"date":"1989-02-17","open":0.924979,"high":0.932836,"low":0.901945,"close":0.906807},{"date":"1989-02-21","open":0.906807,"high":0.909238,"low":0.885076,"close":0.896857},{"date":"1989-02-22","open":0.896857,"high":0.922506,"low":0.883965,"close":0.902138},{"date":"1989-02-23","open":0.902138,"high":0.912007,"low":0.886548,"close":0.900651},{"date":"1989-02-24","open":0.900651,"high":0.921862,"low":0.882736,"close":0.901081},{"date":"1989-02-27","open":0.901081,"high":0.918964,"low":0.893652,"close":0.90488},{"date":"1989-02-28","open":0.90488,"high":0.912324,"low":0.899671,"close":0.904369},{"date":"1989-03-01","open":0.904369,"high":0.909316,"low":0.884615,"close":0.892535},{"date":"1989-03-02","open":0.892535,"high":0.911789,"low":0.874598,"close":0.886656},{"date":"1989-03-03","open":0.886656,"high":0.891479,"low":0.866509,"close":0.875693},{"date":"1989-03-06","open":0.869497,"high":0.894654,"low":0.852737,"close":0.877409},{"date":"1989-03-07","open":0.874325,"high":0.876352,"low":0.84837,"close":0.859112},{"date":"1989-03-08","open":0.859112,"high":0.873741,"low":0.854518,"close":0.86677},{"date":"1989-03-09","open":0.86677,"high":0.873741,"low":0.860769,"close":0.869397},{"date":"1989-03-10","open":0.869397,"high":0.876168,"low":0.85505,"close":0.860124},{"date":"1989-03-13","open":0.858134,"high":0.869699,"low":0.83888,"close":0.850644},{"date":"1989-03-14","open":0.850644,"high":0.859422,"low":0.844528,"close":0.849057},{"date":"1989-03-15","open":0.849057,"high":0.861132,"low":0.825607,"close":0.83738},{"date":"1989-03-16","open":0.839588,"high":0.848418,"low":0.829818,"close":0.838545},{"date":"1989-03-17","open":0.82615,"high":0.837778,"low":0.813002,"close":0.827586},{"date":"1989-03-20","open":0.827815,"high":0.849057,"low":0.813834,"close":0.834333},{"date":"1989-03-21","open":0.834333,"high":0.852584,"low":0.826995,"close":0.844175},{"date":"1989-03-22","open":0.844175,"high":0.863077,"low":0.842264,"close":0.86109},{"date":"1989-03-23","open":0.86109,"high":0.880282,"low":0.847212,"close":0.860124},{"date":"1989-03-27","open":0.860124,"high":0.864446,"low":0.841903,"close":0.854183},{"date":"1989-03-28","open":0.854183,"high":0.86476,"low":0.842628,"close":0.850424},{"date":"1989-03-29","open":0.850424,"high":0.854714,"low":0.833078,"close":0.839231},{"date":"1989-03-30","open":0.839231,"high":0.849379,"low":0.829231,"close":0.840804},{"date":"1989-03-31","open":0.838859,"high":0.848111,"low":0.810893,"close":0.831691},{"date":"1989-04-03","open":0.829416,"high":0.833206,"low":0.813585,"close":0.821429},{"date":"1989-04-04","open":0.821429,"high":0.823305,"low":0.80497,"close":0.81956},{"date":"1989-04-05","open":0.81956,"high":0.831307,"low":0.791023,"close":0.807721},{"date":"1989-04-06","open":0.809524,"high":0.817431,"low":0.799851,"close":0.803438},{"date":"1989-04-07","open":0.803438,"high":0.815849,"low":0.794469,"close":0.80497},{"date":"1989-04-10","open":0.80497,"high":0.810893,"low":0.787106,"close":0.792453},{"date":"1989-04-11","open":0.792453,"high":0.798332,"low":0.775785,"close":0.784373},{"date":"1989-04-12","open":0.784373,"high":0.800607,"low":0.78036,"close":0.792453},{"date":"1989-04-13","open":0.792453,"high":0.81207,"low":0.790189,"close":0.799695},{"date":"1989-04-14","open":0.799695,"high":0.80655,"low":0.787925,"close":0.797872},{"date":"1989-04-17","open":0.797872,"high":0.80198,"low":0.788404,"close":0.794717},{"date":"1989-04-18","open":0.79148,"high":0.813154,"low":0.779249,"close":0.795438},{"date":"1989-04-19","open":0.793103,"high":0.80044,"low":0.769506,"close":0.786127},{"date":"1989-04-20","open":0.786127,"high":0.807043,"low":0.769506,"close":0.788641},{"date":"1989-04-21","open":0.788641,"high":0.814224,"low":0.7645,"close":0.78481},{"date":"1989-04-24","open":0.792051,"high":0.808357,"low":0.789922,"close":0.800144},{"date":"1989-04-25","open":0.800144,"high":0.832589,"low":0.785254,"close":0.812593},{"date":"1989-04-26","open":0.814402,"high":0.824192,"low":0.79807,"close":0.803878},{"date":"1989-04-27","open":0.803878,"high":0.813572,"low":0.781341,"close":0.797198},{"date":"1989-04-28","open":0.797198,"high":0.798965,"low":0.788701,"close":0.794985},{"date":"1989-05-01","open":0.794074,"high":0.803598,"low":0.787407,"close":0.799403},{"date":"1989-05-02","open":0.807229,"high":0.817286,"low":0.800452,"close":0.805914},{"date":"1989-05-03","open":0.805914,"high":0.81853,"low":0.791982,"close":0.807751},{"date":"1989-05-04","open":0.807751,"high":0.811881,"low":0.800607,"close":0.804711},{"date":"1989-05-05","open":0.804711,"high":0.823529,"low":0.791134,"close":0.804265},{"date":"1989-05-08","open":0.804265,"high":0.817692,"low":0.80198,"close":0.809015},{"date":"1989-05-09","open":0.806723,"high":0.812308,"low":0.791509,"close":0.808135},{"date":"1989-05-10","open":0.808135,"high":0.817971,"low":0.802139,"close":0.813756},{"date":"1989-05-11","open":0.813756,"high":0.819876,"low":0.805833,"close":0.811437},{"date":"1989-05-12","open":0.813936,"high":0.827718,"low":0.805914,"close":0.821021},{"date":"1989-05-15","open":0.821021,"high":0.82559,"low":0.808623,"close":0.815011},{"date":"1989-05-16","open":0.815011,"high":0.81956,"low":0.803156,"close":0.805409},{"date":"1989-05-17","open":0.805409,"high":0.811321,"low":0.796852,"close":0.809057},{"date":"1989-05-18","open":0.809057,"high":0.818113,"low":0.803156,"close":0.815849},{"date":"1989-05-19","open":0.816265,"high":0.828313,"low":0.795304,"close":0.807211},{"date":"1989-05-22","open":0.807211,"high":0.819259,"low":0.799563,"close":0.809663},{"date":"1989-05-23","open":0.809663,"high":0.811445,"low":0.78955,"close":0.793455},{"date":"1989-05-24","open":0.793455,"high":0.802182,"low":0.777619,"close":0.785254},{"date":"1989-05-25","open":0.785254,"high":0.787402,"low":0.774308,"close":0.779286},{"date":"1989-05-26","open":0.779286,"high":0.786944,"low":0.772116,"close":0.781429},{"date":"1989-05-30","open":0.781429,"high":0.797818,"low":0.723571,"close":0.777939},{"date":"1989-05-31","open":0.777939,"high":0.78955,"low":0.774566,"close":0.780594},{"date":"1989-06-01","open":0.780594,"high":0.794741,"low":0.776734,"close":0.782293},{"date":"1989-06-02","open":0.778902,"high":0.790462,"low":0.774982,"close":0.786023},{"date":"1989-06-05","open":0.788295,"high":0.808997,"low":0.783237,"close":0.800589},{"date":"1989-06-06","open":0.80044,"high":0.807043,"low":0.790007,"close":0.798258},{"date":"1989-06-07","open":0.800435,"high":0.813002,"low":0.787857,"close":0.806122},{"date":"1989-06-08","open":0.811626,"high":0.8287,"low":0.802796,"close":0.82009},{"date":"1989-06-09","open":0.82009,"high":0.830189,"low":0.811756,"close":0.827925},{"date":"1989-06-12","open":0.827925,"high":0.834717,"low":0.815396,"close":0.826607},{"date":"1989-06-13","open":0.826607,"high":0.841079,"low":0.817037,"close":0.828849},{"date":"1989-06-14","open":0.828849,"high":0.836213,"low":0.818452,"close":0.831839},{"date":"1989-06-15","open":0.828849,"high":0.847212,"low":0.813572,"close":0.833206},{"date":"1989-06-16","open":0.833206,"high":0.844564,"low":0.823396,"close":0.838146},{"date":"1989-06-19","open":0.838146,"high":0.856485,"low":0.830189,"close":0.852221},{"date":"1989-06-20","open":0.852221,"high":0.860769,"low":0.845745,"close":0.858787},{"date":"1989-06-21","open":0.858787,"high":0.873832,"low":0.851113,"close":0.864446},{"date":"1989-06-22","open":0.864446,"high":0.86677,"low":0.846154,"close":0.850077},{"date":"1989-06-23","open":0.850769,"high":0.858462,"low":0.838514,"close":0.846096},{"date":"1989-06-26","open":0.846096,"high":0.859742,"low":0.834333,"close":0.855522},{"date":"1989-06-27","open":0.847534,"high":0.859492,"low":0.819364,"close":0.82659},{"date":"1989-06-28","open":0.822254,"high":0.831264,"low":0.806196,"close":0.818578},{"date":"1989-06-29","open":0.816401,"high":0.829646,"low":0.804191,"close":0.818985},{"date":"1989-06-30","open":0.818985,"high":0.832215,"low":0.802641,"close":0.814815},{"date":"1989-07-03","open":0.814815,"high":0.821084,"low":0.801315,"close":0.805271},{"date":"1989-07-05","open":0.805271,"high":0.81966,"low":0.791727,"close":0.803936},{"date":"1989-07-06","open":0.803936,"high":0.807889,"low":0.793904,"close":0.801749},{"date":"1989-07-07","open":0.801749,"high":0.81008,"low":0.790346,"close":0.799133},{"date":"1989-07-10","open":0.799133,"high":0.806358,"low":0.7934,"close":0.795552},{"date":"1989-07-11","open":0.795552,"high":0.804878,"low":0.779422,"close":0.788762},{"date":"1989-07-12","open":0.791607,"high":0.805297,"low":0.789922,"close":0.801853},{"date":"1989-07-13","open":0.801853,"high":0.807445,"low":0.791932,"close":0.805297},{"date":"1989-07-14","open":0.805297,"high":0.826369,"low":0.790254,"close":0.807502},{"date":"1989-07-17","open":0.809794,"high":0.818898,"low":0.804826,"close":0.813257},{"date":"1989-07-18","open":0.811119,"high":0.816356,"low":0.801853,"close":0.809592},{"date":"1989-07-19","open":0.812857,"high":0.823571,"low":0.805379,"close":0.818311},{"date":"1989-07-20","open":0.818311,"high":0.83142,"low":0.809625,"close":0.818898},{"date":"1989-07-21","open":0.818898,"high":0.842219,"low":0.817143,"close":0.835},{"date":"1989-07-24","open":0.830714,"high":0.837896,"low":0.801853,"close":0.81268},{"date":"1989-07-25","open":0.810519,"high":0.825385,"low":0.790346,"close":0.805271},{"date":"1989-07-26","open":0.805271,"high":0.818782,"low":0.791273,"close":0.809455},{"date":"1989-07-27","open":0.809455,"high":0.834071,"low":0.80479,"close":0.825385},{"date":"1989-07-28","open":0.825385,"high":0.83592,"low":0.817385,"close":0.827434},{"date":"1989-07-31","open":0.827434,"high":0.84963,"low":0.816581,"close":0.839325},{"date":"1989-08-01","open":0.839325,"high":0.858203,"low":0.804457,"close":0.831111},{"date":"1989-08-02","open":0.831111,"high":0.833333,"low":0.811859,"close":0.820983},{"date":"1989-08-03","open":0.820983,"high":0.825607,"low":0.805698,"close":0.81918},{"date":"1989-08-04","open":0.81918,"high":0.83738,"low":0.807692,"close":0.830161},{"date":"1989-08-07","open":0.828342,"high":0.842221,"low":0.813084,"close":0.826743},{"date":"1989-08-08","open":0.818116,"high":0.824041,"low":0.798422,"close":0.804878},{"date":"1989-08-09","open":0.804878,"high":0.827965,"low":0.791248,"close":0.805698},{"date":"1989-08-10","open":0.805698,"high":0.8234,"low":0.793455,"close":0.806122},{"date":"1989-08-11","open":0.806122,"high":0.829646,"low":0.787835,"close":0.798682},{"date":"1989-08-14","open":0.798682,"high":0.821192,"low":0.791727,"close":0.807889},{"date":"1989-08-15","open":0.813002,"high":0.827586,"low":0.809455,"close":0.820364},{"date":"1989-08-16","open":0.818182,"high":0.823572,"low":0.802612,"close":0.806545},{"date":"1989-08-17","open":0.802182,"high":0.807467,"low":0.786127,"close":0.799123},{"date":"1989-08-18","open":0.799123,"high":0.807467,"low":0.78955,"close":0.795636},{"date":"1989-08-21","open":0.797376,"high":0.812593,"low":0.787901,"close":0.797198},{"date":"1989-08-22","open":0.797198,"high":0.811756,"low":0.794985,"close":0.804139},{"date":"1989-08-23","open":0.804139,"high":0.814815,"low":0.793558,"close":0.804842},{"date":"1989-08-24","open":0.804842,"high":0.816581,"low":0.773314,"close":0.795111},{"date":"1989-08-25","open":0.795111,"high":0.800144,"low":0.779758,"close":0.788641},{"date":"1989-08-28","open":0.788641,"high":0.790798,"low":0.77048,"close":0.776836},{"date":"1989-08-29","open":0.778485,"high":0.790798,"low":0.774239,"close":0.786485},{"date":"1989-08-30","open":0.786485,"high":0.792955,"low":0.772179,"close":0.786944},{"date":"1989-08-31","open":0.786944,"high":0.792507,"low":0.77596,"close":0.778094},{"date":"1989-09-01","open":0.778094,"high":0.787857,"low":0.766106,"close":0.77193},{"date":"1989-09-05","open":0.77193,"high":0.77614,"low":0.754483,"close":0.75812},{"date":"1989-09-06","open":0.75812,"high":0.767085,"low":0.753974,"close":0.761277},{"date":"1989-09-07","open":0.761277,"high":0.776544,"low":0.73427,"close":0.748309},{"date":"1989-09-08","open":0.748309,"high":0.758152,"low":0.741263,"close":0.751864},{"date":"1989-09-11","open":0.751864,"high":0.770131,"low":0.747797,"close":0.761255},{"date":"1989-09-12","open":0.761255,"high":0.777245,"low":0.752022,"close":0.765699},{"date":"1989-09-13","open":0.765699,"high":0.778308,"low":0.74498,"close":0.756114},{"date":"1989-09-14","open":0.756114,"high":0.778164,"low":0.756114,"close":0.772853},{"date":"1989-09-15","open":0.772853,"high":0.780708,"low":0.76011,"close":0.775397},{"date":"1989-09-18","open":0.775397,"high":0.78369,"low":0.758644,"close":0.760678},{"date":"1989-09-19","open":0.762712,"high":0.773098,"low":0.756048,"close":0.763194},{"date":"1989-09-20","open":0.763194,"high":0.769912,"low":0.761164,"close":0.765827},{"date":"1989-09-21","open":0.765827,"high":0.77512,"low":0.761164,"close":0.767394},{"date":"1989-09-22","open":0.767394,"high":0.773533,"low":0.759622,"close":0.768814},{"date":"1989-09-25","open":0.764746,"high":0.774725,"low":0.758644,"close":0.766964},{"date":"1989-09-26","open":0.766964,"high":0.776325,"low":0.754935,"close":0.762851},{"date":"1989-09-27","open":0.762851,"high":0.779086,"low":0.76011,"close":0.771251},{"date":"1989-09-28","open":0.771251,"high":0.785714,"low":0.763248,"close":0.768066},{"date":"1989-09-29","open":0.755074,"high":0.759134,"low":0.727213,"close":0.73377},{"date":"1989-10-02","open":0.736669,"high":0.758551,"low":0.734694,"close":0.750499},{"date":"1989-10-03","open":0.750499,"high":0.756,"low":0.721935,"close":0.731092},{"date":"1989-10-04","open":0.731092,"high":0.733032,"low":0.708571,"close":0.71374},{"date":"1989-10-05","open":0.71374,"high":0.71977,"low":0.679487,"close":0.691167},{"date":"1989-10-06","open":0.68315,"high":0.69475,"low":0.661137,"close":0.687273},{"date":"1989-10-09","open":0.687273,"high":0.707921,"low":0.676951,"close":0.702154},{"date":"1989-10-10","open":0.702154,"high":0.720625,"low":0.692775,"close":0.695864},{"date":"1989-10-11","open":0.695864,"high":0.715874,"low":0.674598,"close":0.688358},{"date":"1989-10-12","open":0.688358,"high":0.71175,"low":0.679502,"close":0.703704},{"date":"1989-10-13","open":0.703704,"high":0.782899,"low":0.667881,"close":0.738811},{"date":"1989-10-16","open":0.738811,"high":0.757515,"low":0.674361,"close":0.710081},{"date":"1989-10-17","open":0.710081,"high":0.724444,"low":0.684991,"close":0.71125},{"date":"1989-10-18","open":0.71125,"high":0.729644,"low":0.694154,"close":0.702154},{"date":"1989-10-19","open":0.702154,"high":0.711634,"low":0.687198,"close":0.690821},{"date":"1989-10-20","open":0.690821,"high":0.70262,"low":0.672847,"close":0.689593},{"date":"1989-10-23","open":0.692077,"high":0.716677,"low":0.683073,"close":0.705302},{"date":"1989-10-24","open":0.705302,"high":0.758096,"low":0.686769,"close":0.701603},{"date":"1989-10-25","open":0.701603,"high":0.712329,"low":0.677071,"close":0.683073},{"date":"1989-10-26","open":0.6819,"high":0.69656,"low":0.671076,"close":0.682482},{"date":"1989-10-27","open":0.682482,"high":0.697136,"low":0.668664,"close":0.689572},{"date":"1989-10-30","open":0.686675,"high":0.690276,"low":0.668052,"close":0.671029},{"date":"1989-10-31","open":0.678763,"high":0.691388,"low":0.658016,"close":0.674091},{"date":"1989-11-01","open":0.674091,"high":0.682409,"low":0.658565,"close":0.669397},{"date":"1989-11-02","open":0.669397,"high":0.683619,"low":0.665886,"close":0.676471},{"date":"1989-11-03","open":0.676471,"high":0.68297,"low":0.664928,"close":0.670163},{"date":"1989-11-06","open":0.68128,"high":0.715347,"low":0.675948,"close":0.71349},{"date":"1989-11-07","open":0.711634,"high":0.71875,"low":0.688645,"close":0.709777},{"date":"1989-11-08","open":0.709777,"high":0.741501,"low":0.705302,"close":0.730159},{"date":"1989-11-09","open":0.728254,"high":0.749184,"low":0.707102,"close":0.73342},{"date":"1989-11-10","open":0.73342,"high":0.743607,"low":0.723008,"close":0.726336},{"date":"1989-11-13","open":0.723541,"high":0.735728,"low":0.711575,"close":0.731926},{"date":"1989-11-14","open":0.731926,"high":0.75163,"low":0.729127,"close":0.744322},{"date":"1989-11-15","open":0.741435,"high":0.745314,"low":0.713927,"close":0.719045},{"date":"1989-11-16","open":0.719045,"high":0.72549,"low":0.703038,"close":0.709919},{"date":"1989-11-17","open":0.709919,"high":0.727102,"low":0.707272,"close":0.723857},{"date":"1989-11-20","open":0.723857,"high":0.746297,"low":0.71125,"close":0.729127},{"date":"1989-11-21","open":0.729127,"high":0.733845,"low":0.715909,"close":0.723593},{"date":"1989-11-22","open":0.723593,"high":0.733968,"low":0.705302,"close":0.711097},{"date":"1989-11-24","open":0.709777,"high":0.715347,"low":0.70325,"close":0.705846},{"date":"1989-11-27","open":0.70325,"high":0.718578,"low":0.671153,"close":0.686987},{"date":"1989-11-28","open":0.691854,"high":0.726449,"low":0.690083,"close":0.706612},{"date":"1989-11-29","open":0.704841,"high":0.712836,"low":0.678862,"close":0.687537},{"date":"1989-11-30","open":0.687537,"high":0.701827,"low":0.679977,"close":0.688228},{"date":"1989-12-01","open":0.688228,"high":0.713368,"low":0.669881,"close":0.687322},{"date":"1989-12-04","open":0.687322,"high":0.692483,"low":0.672094,"close":0.678894},{"date":"1989-12-05","open":0.678894,"high":0.688497,"low":0.667601,"close":0.676653},{"date":"1989-12-06","open":0.676653,"high":0.686252,"low":0.659468,"close":0.668333},{"date":"1989-12-07","open":0.668333,"high":0.751526,"low":0.652884,"close":0.72858},{"date":"1989-12-08","open":0.72858,"high":0.738896,"low":0.717327,"close":0.732656},{"date":"1989-12-11","open":0.732656,"high":0.746699,"low":0.723934,"close":0.744019},{"date":"1989-12-12","open":0.745813,"high":0.779589,"low":0.73095,"close":0.752202},{"date":"1989-12-13","open":0.752202,"high":0.763454,"low":0.730903,"close":0.749115},{"date":"1989-12-14","open":0.747344,"high":0.747344,"low":0.720374,"close":0.727433},{"date":"1989-12-15","open":0.727433,"high":0.740982,"low":0.715038,"close":0.739669},{"date":"1989-12-18","open":0.739669,"high":0.753992,"low":0.724942,"close":0.74013},{"date":"1989-12-19","open":0.74013,"high":0.751777,"low":0.724942,"close":0.742756},{"date":"1989-12-20","open":0.742756,"high":0.757612,"low":0.737522,"close":0.755821},{"date":"1989-12-21","open":0.755821,"high":0.759403,"low":0.745573,"close":0.753555},{"date":"1989-12-22","open":0.753555,"high":0.753555,"low":0.739284,"close":0.747344},{"date":"1989-12-26","open":0.747344,"high":0.75447,"low":0.735294,"close":0.746722},{"date":"1989-12-27","open":0.746722,"high":0.755821,"low":0.74228,"close":0.75},{"date":"1989-12-28","open":0.75,"high":0.756741,"low":0.737433,"close":0.74806},{"date":"1989-12-29","open":0.74806,"high":0.751642,"low":0.737898,"close":0.737898},{"date":"1990-01-02","open":0.737898,"high":0.751338,"low":0.71115,"close":0.72338},{"date":"1990-01-03","open":0.72338,"high":0.74228,"low":0.710648,"close":0.728235},{"date":"1990-01-04","open":0.730815,"high":0.749396,"low":0.716057,"close":0.730036},{"date":"1990-01-05","open":0.730036,"high":0.744707,"low":0.719215,"close":0.737447},{"date":"1990-01-08","open":0.737447,"high":0.755313,"low":0.727273,"close":0.741762},{"date":"1990-01-09","open":0.741762,"high":0.749396,"low":0.722884,"close":0.732488},{"date":"1990-01-10","open":0.732488,"high":0.749234,"low":0.725195,"close":0.736111},{"date":"1990-01-11","open":0.737923,"high":0.745169,"low":0.729552,"close":0.738397},{"date":"1990-01-12","open":0.7343,"high":0.765743,"low":0.719203,"close":0.743462},{"date":"1990-01-15","open":0.743462,"high":0.755293,"low":0.729963,"close":0.748144},{"date":"1990-01-16","open":0.746287,"high":0.752339,"low":0.721311,"close":0.730419},{"date":"1990-01-17","open":0.730419,"high":0.742629,"low":0.704014,"close":0.722833},{"date":"1990-01-18","open":0.722833,"high":0.741198,"low":0.710829,"close":0.727273},{"date":"1990-01-19","open":0.720288,"high":0.733493,"low":0.715137,"close":0.72597},{"date":"1990-01-22","open":0.72597,"high":0.767063,"low":0.694313,"close":0.730267},{"date":"1990-01-23","open":0.730267,"high":0.750468,"low":0.710303,"close":0.71917},{"date":"1990-01-24","open":0.71917,"high":0.738615,"low":0.700792,"close":0.719094},{"date":"1990-01-25","open":0.719094,"high":0.734036,"low":0.696581,"close":0.711634},{"date":"1990-01-26","open":0.711634,"high":0.742712,"low":0.70141,"close":0.726538},{"date":"1990-01-29","open":0.726538,"high":0.747475,"low":0.708462,"close":0.730267},{"date":"1990-01-30","open":0.730267,"high":0.74,"low":0.710607,"close":0.721744},{"date":"1990-01-31","open":0.721744,"high":0.72543,"low":0.696663,"close":0.702751},{"date":"1990-02-01","open":0.702751,"high":0.710684,"low":0.700238,"close":0.705282},{"date":"1990-02-02","open":0.704014,"high":0.717196,"low":0.697743,"close":0.713349},{"date":"1990-02-05","open":0.713349,"high":0.724386,"low":0.705362,"close":0.7109},{"date":"1990-02-06","open":0.705463,"high":0.711803,"low":0.686461,"close":0.703814},{"date":"1990-02-07","open":0.703814,"high":0.729927,"low":0.688863,"close":0.70713},{"date":"1990-02-08","open":0.70713,"high":0.724423,"low":0.676104,"close":0.68508},{"date":"1990-02-09","open":0.686252,"high":0.706156,"low":0.681118,"close":0.697917},{"date":"1990-02-12","open":0.696181,"high":0.710153,"low":0.681713,"close":0.695396},{"date":"1990-02-13","open":0.695396,"high":0.714372,"low":0.680677,"close":0.691047},{"date":"1990-02-14","open":0.687027,"high":0.692845,"low":0.668,"close":0.674899},{"date":"1990-02-15","open":0.674899,"high":0.704413,"low":0.672018,"close":0.697929},{"date":"1990-02-16","open":0.697929,"high":0.708189,"low":0.683371,"close":0.686892},{"date":"1990-02-20","open":0.686851,"high":0.695271,"low":0.677624,"close":0.683998},{"date":"1990-02-21","open":0.683998,"high":0.70041,"low":0.670704,"close":0.695271},{"date":"1990-02-22","open":0.695271,"high":0.712678,"low":0.681713,"close":0.692941},{"date":"1990-02-23","open":0.695396,"high":0.715398,"low":0.691854,"close":0.704545},{"date":"1990-02-26","open":0.704545,"high":0.723086,"low":0.689292,"close":0.705676},{"date":"1990-02-27","open":0.705676,"high":0.718602,"low":0.69459,"close":0.716232},{"date":"1990-02-28","open":0.707346,"high":0.711561,"low":0.690631,"close":0.700238},{"date":"1990-03-01","open":0.700238,"high":0.702026,"low":0.681712,"close":0.685327},{"date":"1990-03-02","open":0.685327,"high":0.696629,"low":0.677739,"close":0.685229},{"date":"1990-03-05","open":0.685229,"high":0.69609,"low":0.67366,"close":0.683619},{"date":"1990-03-06","open":0.683619,"high":0.698403,"low":0.67366,"close":0.687682},{"date":"1990-03-07","open":0.687682,"high":0.689292,"low":0.670718,"close":0.676556},{"date":"1990-03-08","open":0.676556,"high":0.682984,"low":0.673032,"close":0.678862},{"date":"1990-03-09","open":0.678862,"high":0.689412,"low":0.673055,"close":0.678174},{"date":"1990-03-12","open":0.678174,"high":0.686541,"low":0.671911,"close":0.677739},{"date":"1990-03-13","open":0.67366,"high":0.682409,"low":0.66317,"close":0.671176},{"date":"1990-03-14","open":0.672941,"high":0.690631,"low":0.662037,"close":0.674203},{"date":"1990-03-15","open":0.674203,"high":0.690504,"low":0.674203,"close":0.68418},{"date":"1990-03-16","open":0.684088,"high":0.69338,"low":0.668179,"close":0.677695},{"date":"1990-03-19","open":0.682366,"high":0.692845,"low":0.674899,"close":0.686308},{"date":"1990-03-20","open":0.684638,"high":0.697166,"low":0.674203,"close":0.687647},{"date":"1990-03-21","open":0.687647,"high":0.692536,"low":0.678802,"close":0.684834},{"date":"1990-03-22","open":0.684834,"high":0.693182,"low":0.672363,"close":0.682898},{"date":"1990-03-23","open":0.684679,"high":0.698989,"low":0.677041,"close":0.685901},{"date":"1990-03-26","open":0.685901,"high":0.70475,"low":0.676523,"close":0.687913},{"date":"1990-03-27","open":0.687913,"high":0.702946,"low":0.677725,"close":0.698622},{"date":"1990-03-28","open":0.694875,"high":0.694875,"low":0.684834,"close":0.686461},{"date":"1990-03-29","open":0.686461,"high":0.689471,"low":0.672941,"close":0.681845},{"date":"1990-03-30","open":0.681845,"high":0.69791,"low":0.674131,"close":0.683057},{"date":"1990-04-02","open":0.685901,"high":0.69263,"low":0.680547,"close":0.690149},{"date":"1990-04-03","open":0.694328,"high":0.705075,"low":0.682913,"close":0.694166},{"date":"1990-04-04","open":0.694166,"high":0.695396,"low":0.674229,"close":0.686541},{"date":"1990-04-05","open":0.685327,"high":0.690631,"low":0.676419,"close":0.678802},{"date":"1990-04-06","open":0.678802,"high":0.687759,"low":0.674091,"close":0.679434},{"date":"1990-04-09","open":0.679434,"high":0.686541,"low":0.669586,"close":0.677666},{"date":"1990-04-10","open":0.677666,"high":0.684834,"low":0.671756,"close":0.680071},{"date":"1990-04-11","open":0.690276,"high":0.699513,"low":0.683073,"close":0.692775},{"date":"1990-04-12","open":0.691515,"high":0.698788,"low":0.681845,"close":0.68544},{"date":"1990-04-16","open":0.68544,"high":0.694997,"low":0.669421,"close":0.679976},{"date":"1990-04-17","open":0.679976,"high":0.691521,"low":0.675805,"close":0.68544},{"date":"1990-04-18","open":0.68544,"high":0.70325,"low":0.677015,"close":0.69475},{"date":"1990-04-19","open":0.69475,"high":0.706928,"low":0.684211,"close":0.702076},{"date":"1990-04-20","open":0.702076,"high":0.722809,"low":0.692214,"close":0.71455},{"date":"1990-04-23","open":0.71455,"high":0.728473,"low":0.703453,"close":0.716343},{"date":"1990-04-24","open":0.716343,"high":0.718222,"low":0.694154,"close":0.698579},{"date":"1990-04-25","open":0.696,"high":0.702154,"low":0.687386,"close":0.692166},{"date":"1990-04-26","open":0.692166,"high":0.707378,"low":0.686131,"close":0.698286},{"date":"1990-04-27","open":0.698286,"high":0.705302,"low":0.68,"close":0.691032},{"date":"1990-04-30","open":0.691032,"high":0.701603,"low":0.681818,"close":0.686703},{"date":"1990-05-01","open":0.686703,"high":0.69645,"low":0.68306,"close":0.688645},{"date":"1990-05-02","open":0.688645,"high":0.703794,"low":0.679928,"close":0.69389},{"date":"1990-05-03","open":0.694444,"high":0.699879,"low":0.687799,"close":0.694428},{"date":"1990-05-04","open":0.694428,"high":0.69988,"low":0.687686,"close":0.693087},{"date":"1990-05-07","open":0.693087,"high":0.695574,"low":0.680638,"close":0.690618},{"date":"1990-05-08","open":0.68128,"high":0.68128,"low":0.669412,"close":0.672941},{"date":"1990-05-09","open":0.672941,"high":0.684679,"low":0.668233,"close":0.677666},{"date":"1990-05-10","open":0.681202,"high":0.694313,"low":0.678802,"close":0.690758},{"date":"1990-05-11","open":0.688312,"high":0.708383,"low":0.67366,"close":0.698774},{"date":"1990-05-14","open":0.696335,"high":0.707388,"low":0.670986,"close":0.683371},{"date":"1990-05-15","open":0.681663,"high":0.684,"low":0.668743,"close":0.676538},{"date":"1990-05-16","open":0.676538,"high":0.689143,"low":0.667609,"close":0.6805},{"date":"1990-05-17","open":0.6805,"high":0.693143,"low":0.674958,"close":0.681663},{"date":"1990-05-18","open":0.681663,"high":0.687429,"low":0.671404,"close":0.682286},{"date":"1990-05-21","open":0.682286,"high":0.691514,"low":0.673851,"close":0.684},{"date":"1990-05-22","open":0.684,"high":0.693234,"low":0.669881,"close":0.684},{"date":"1990-05-23","open":0.683457,"high":0.692174,"low":0.676016,"close":0.682814},{"date":"1990-05-24","open":0.682814,"high":0.698824,"low":0.679354,"close":0.690504},{"date":"1990-05-25","open":0.692941,"high":0.698403,"low":0.681765,"close":0.686541},{"date":"1990-05-29","open":0.686541,"high":0.705569,"low":0.666858,"close":0.686851},{"date":"1990-05-30","open":0.686851,"high":0.693241,"low":0.678857,"close":0.683457},{"date":"1990-05-31","open":0.683457,"high":0.692175,"low":0.680571,"close":0.685714},{"date":"1990-06-01","open":0.685714,"high":0.697917,"low":0.670442,"close":0.686997},{"date":"1990-06-04","open":0.683457,"high":0.694333,"low":0.675553,"close":0.685617},{"date":"1990-06-05","open":0.685617,"high":0.688497,"low":0.673779,"close":0.685617},{"date":"1990-06-06","open":0.68508,"high":0.697391,"low":0.678246,"close":0.688723},{"date":"1990-06-07","open":0.688723,"high":0.69913,"low":0.678899,"close":0.682913},{"date":"1990-06-08","open":0.681193,"high":0.685121,"low":0.669147,"close":0.676064},{"date":"1990-06-11","open":0.676064,"high":0.692042,"low":0.665345,"close":0.677803},{"date":"1990-06-12","open":0.679502,"high":0.701025,"low":0.672646,"close":0.687289},{"date":"1990-06-13","open":0.687289,"high":0.691959,"low":0.672094,"close":0.678894},{"date":"1990-06-14","open":0.6812,"high":0.68508,"low":0.676104,"close":0.68236},{"date":"1990-06-15","open":0.6812,"high":0.6812,"low":0.659468,"close":0.665},{"date":"1990-06-18","open":0.665,"high":0.676056,"low":0.657778,"close":0.669296},{"date":"1990-06-19","open":0.669296,"high":0.673262,"low":0.655537,"close":0.661083},{"date":"1990-06-20","open":0.661083,"high":0.687536,"low":0.657733,"close":0.675508},{"date":"1990-06-21","open":0.677803,"high":0.69605,"low":0.674405,"close":0.691302},{"date":"1990-06-22","open":0.691302,"high":0.708912,"low":0.676104,"close":0.686353},{"date":"1990-06-25","open":0.686353,"high":0.699825,"low":0.674857,"close":0.68583},{"date":"1990-06-26","open":0.68583,"high":0.698937,"low":0.675894,"close":0.693625},{"date":"1990-06-27","open":0.693625,"high":0.708383,"low":0.673739,"close":0.688073},{"date":"1990-06-28","open":0.688073,"high":0.696707,"low":0.681118,"close":0.690326},{"date":"1990-06-29","open":0.690326,"high":0.695627,"low":0.6805,"close":0.6805},{"date":"1990-07-02","open":0.678795,"high":0.679954,"low":0.666479,"close":0.677255},{"date":"1990-07-03","open":0.678795,"high":0.684,"low":0.671404,"close":0.67311},{"date":"1990-07-05","open":0.672551,"high":0.682265,"low":0.665718,"close":0.670298},{"date":"1990-07-06","open":0.670298,"high":0.689775,"low":0.669147,"close":0.684633},{"date":"1990-07-09","open":0.684633,"high":0.685813,"low":0.673143,"close":0.680069},{"date":"1990-07-10","open":0.680069,"high":0.685185,"low":0.669147,"close":0.674164},{"date":"1990-07-11","open":0.675894,"high":0.691508,"low":0.659168,"close":0.674366},{"date":"1990-07-12","open":0.671141,"high":0.688479,"low":0.648649,"close":0.666486},{"date":"1990-07-13","open":0.666486,"high":0.679935,"low":0.654115,"close":0.658919},{"date":"1990-07-16","open":0.655729,"high":0.66057,"low":0.6459,"close":0.651175},{"date":"1990-07-17","open":0.647028,"high":0.647028,"low":0.622789,"close":0.641012},{"date":"1990-07-18","open":0.642027,"high":0.647497,"low":0.635164,"close":0.64487},{"date":"1990-07-19","open":0.64487,"high":0.666667,"low":0.629032,"close":0.651381},{"date":"1990-07-20","open":0.650364,"high":0.650364,"low":0.622051,"close":0.627451},{"date":"1990-07-23","open":0.627451,"high":0.651531,"low":0.612308,"close":0.622789},{"date":"1990-07-24","open":0.629149,"high":0.649896,"low":0.615112,"close":0.63484},{"date":"1990-07-25","open":0.638081,"high":0.650909,"low":0.631955,"close":0.638374},{"date":"1990-07-26","open":0.642672,"high":0.652676,"low":0.6261,"close":0.634805},{"date":"1990-07-27","open":0.634805,"high":0.655047,"low":0.624744,"close":0.637494},{"date":"1990-07-30","open":0.637494,"high":0.66025,"low":0.621772,"close":0.642532},{"date":"1990-07-31","open":0.642532,"high":0.662252,"low":0.635453,"close":0.65373},{"date":"1990-08-01","open":0.65373,"high":0.671931,"low":0.650905,"close":0.661757},{"date":"1990-08-02","open":0.652388,"high":0.688101,"low":0.652388,"close":0.662519},{"date":"1990-08-03","open":0.662519,"high":0.700458,"low":0.650661,"close":0.674454},{"date":"1990-08-06","open":0.674949,"high":0.698783,"low":0.662519,"close":0.683468},{"date":"1990-08-07","open":0.674419,"high":0.692987,"low":0.663802,"close":0.678535},{"date":"1990-08-08","open":0.677503,"high":0.693242,"low":0.659443,"close":0.673257},{"date":"1990-08-09","open":0.673257,"high":0.684708,"low":0.662358,"close":0.674818},{"date":"1990-08-10","open":0.674818,"high":0.683194,"low":0.657478,"close":0.662051},{"date":"1990-08-13","open":0.662051,"high":0.676836,"low":0.650307,"close":0.670251},{"date":"1990-08-14","open":0.670251,"high":0.676455,"low":0.663604,"close":0.670776},{"date":"1990-08-15","open":0.670776,"high":0.675439,"low":0.663088,"close":0.669758},{"date":"1990-08-16","open":0.669758,"high":0.679051,"low":0.65901,"close":0.667699},{"date":"1990-08-17","open":0.667699,"high":0.685195,"low":0.653103,"close":0.662767},{"date":"1990-08-20","open":0.663281,"high":0.67293,"low":0.653,"close":0.6595},{"date":"1990-08-21","open":0.6595,"high":0.681516,"low":0.645065,"close":0.663088},{"date":"1990-08-22","open":0.663088,"high":0.672849,"low":0.648157,"close":0.653103},{"date":"1990-08-23","open":0.657895,"high":0.674246,"low":0.638803,"close":0.656267},{"date":"1990-08-24","open":0.657309,"high":0.677874,"low":0.642479,"close":0.658405},{"date":"1990-08-27","open":0.658405,"high":0.672432,"low":0.651733,"close":0.66613},{"date":"1990-08-28","open":0.66613,"high":0.676724,"low":0.65468,"close":0.662612},{"date":"1990-08-29","open":0.662612,"high":0.666843,"low":0.64148,"close":0.649818},{"date":"1990-08-30","open":0.658395,"high":0.665067,"low":0.643611,"close":0.649654},{"date":"1990-08-31","open":0.649654,"high":0.66454,"low":0.644175,"close":0.658935},{"date":"1990-09-04","open":0.658935,"high":0.66773,"low":0.657354,"close":0.660517},{"date":"1990-09-05","open":0.660517,"high":0.674246,"low":0.640473,"close":0.655332},{"date":"1990-09-06","open":0.655332,"high":0.663909,"low":0.641143,"close":0.647634},{"date":"1990-09-07","open":0.647634,"high":0.655332,"low":0.639059,"close":0.652308},{"date":"1990-09-10","open":0.652308,"high":0.668061,"low":0.643661,"close":0.656071},{"date":"1990-09-11","open":0.658155,"high":0.673178,"low":0.657128,"close":0.668418},{"date":"1990-09-12","open":0.668418,"high":0.680548,"low":0.656639,"close":0.665975},{"date":"1990-09-13","open":0.665975,"high":0.677895,"low":0.655619,"close":0.667895},{"date":"1990-09-14","open":0.667895,"high":0.67793,"low":0.664746,"close":0.676858},{"date":"1990-09-17","open":0.676858,"high":0.68697,"low":0.652778,"close":0.665121},{"date":"1990-09-18","open":0.665121,"high":0.668566,"low":0.654321,"close":0.659969},{"date":"1990-09-19","open":0.660991,"high":0.668054,"low":0.653251,"close":0.666493},{"date":"1990-09-20","open":0.664932,"high":0.670514,"low":0.653251,"close":0.664932},{"date":"1990-09-21","open":0.664932,"high":0.671183,"low":0.64869,"close":0.657935},{"date":"1990-09-24","open":0.657935,"high":0.660991,"low":0.645706,"close":0.650696},{"date":"1990-09-25","open":0.650696,"high":0.661811,"low":0.646091,"close":0.655083},{"date":"1990-09-26","open":0.654508,"high":0.668797,"low":0.64148,"close":0.656316},{"date":"1990-09-27","open":0.656316,"high":0.685964,"low":0.641697,"close":0.667563},{"date":"1990-09-28","open":0.663798,"high":0.669197,"low":0.655729,"close":0.662162},{"date":"1990-10-01","open":0.662162,"high":0.678455,"low":0.656233,"close":0.67409},{"date":"1990-10-02","open":0.67409,"high":0.681049,"low":0.663784,"close":0.676133},{"date":"1990-10-03","open":0.676133,"high":0.689863,"low":0.667026,"close":0.676663},{"date":"1990-10-04","open":0.676663,"high":0.692139,"low":0.665947,"close":0.680541},{"date":"1990-10-05","open":0.680541,"high":0.695485,"low":0.667027,"close":0.674054},{"date":"1990-10-08","open":0.675676,"high":0.688659,"low":0.668807,"close":0.683867},{"date":"1990-10-09","open":0.686478,"high":0.701667,"low":0.678299,"close":0.688815},{"date":"1990-10-10","open":0.691111,"high":0.711845,"low":0.675556,"close":0.68909},{"date":"1990-10-11","open":0.68909,"high":0.699485,"low":0.668725,"close":0.687429},{"date":"1990-10-12","open":0.687429,"high":0.712883,"low":0.676056,"close":0.700751},{"date":"1990-10-15","open":0.700751,"high":0.726211,"low":0.68508,"close":0.708285},{"date":"1990-10-16","open":0.708285,"high":0.723193,"low":0.695528,"close":0.708625},{"date":"1990-10-17","open":0.708625,"high":0.719114,"low":0.688497,"close":0.697929},{"date":"1990-10-18","open":0.697929,"high":0.709133,"low":0.692175,"close":0.701968},{"date":"1990-10-19","open":0.700751,"high":0.723859,"low":0.679933,"close":0.704918},{"date":"1990-10-22","open":0.707317,"high":0.715512,"low":0.703914,"close":0.70672},{"date":"1990-10-23","open":0.702733,"high":0.707569,"low":0.687322,"close":0.695528},{"date":"1990-10-24","open":0.695528,"high":0.707683,"low":0.684541,"close":0.699539},{"date":"1990-10-25","open":0.699539,"high":0.709133,"low":0.678246,"close":0.69459},{"date":"1990-10-26","open":0.69459,"high":0.71798,"low":0.68583,"close":0.705075},{"date":"1990-10-29","open":0.705075,"high":0.718209,"low":0.694706,"close":0.709774},{"date":"1990-10-30","open":0.710291,"high":0.726948,"low":0.698654,"close":0.715038},{"date":"1990-10-31","open":0.715038,"high":0.728453,"low":0.706156,"close":0.719319},{"date":"1990-11-01","open":0.716793,"high":0.729666,"low":0.700172,"close":0.71866},{"date":"1990-11-02","open":0.71866,"high":0.726377,"low":0.707429,"close":0.711583},{"date":"1990-11-05","open":0.704637,"high":0.704637,"low":0.689733,"close":0.697608},{"date":"1990-11-06","open":0.702408,"high":0.722416,"low":0.702408,"close":0.714866},{"date":"1990-11-07","open":0.714866,"high":0.730998,"low":0.700348,"close":0.716152},{"date":"1990-11-08","open":0.717933,"high":0.738251,"low":0.711176,"close":0.729265},{"date":"1990-11-09","open":0.732586,"high":0.747344,"low":0.715686,"close":0.726067},{"date":"1990-11-12","open":0.726067,"high":0.735652,"low":0.715023,"close":0.721424},{"date":"1990-11-13","open":0.722607,"high":0.728912,"low":0.719146,"close":0.722126},{"date":"1990-11-14","open":0.722126,"high":0.736475,"low":0.715765,"close":0.730657},{"date":"1990-11-15","open":0.731935,"high":0.741897,"low":0.72669,"close":0.735294},{"date":"1990-11-16","open":0.735294,"high":0.746471,"low":0.7259,"close":0.731127},{"date":"1990-11-19","open":0.731127,"high":0.740784,"low":0.727325,"close":0.735192},{"date":"1990-11-20","open":0.735192,"high":0.73951,"low":0.724337,"close":0.737762},{"date":"1990-11-21","open":0.737762,"high":0.745156,"low":0.730657,"close":0.73822},{"date":"1990-11-23","open":0.73822,"high":0.74606,"low":0.728374,"close":0.74606},{"date":"1990-11-26","open":0.74606,"high":0.74606,"low":0.728374,"close":0.735294},{"date":"1990-11-27","open":0.735294,"high":0.738302,"low":0.717978,"close":0.727325},{"date":"1990-11-28","open":0.727325,"high":0.732174,"low":0.716743,"close":0.724396},{"date":"1990-11-29","open":0.724396,"high":0.732403,"low":0.717491,"close":0.726852},{"date":"1990-11-30","open":0.725592,"high":0.741768,"low":0.712337,"close":0.724671},{"date":"1990-12-03","open":0.724671,"high":0.731078,"low":0.715748,"close":0.727638},{"date":"1990-12-04","open":0.727638,"high":0.733102,"low":0.709019,"close":0.714124},{"date":"1990-12-05","open":0.712911,"high":0.715176,"low":0.703537,"close":0.707606},{"date":"1990-12-06","open":0.706614,"high":0.720877,"low":0.697569,"close":0.711583},{"date":"1990-12-07","open":0.711583,"high":0.721159,"low":0.704637,"close":0.71115},{"date":"1990-12-10","open":0.71115,"high":0.72669,"low":0.71115,"close":0.718171},{"date":"1990-12-11","open":0.719907,"high":0.729384,"low":0.714532,"close":0.71866},{"date":"1990-12-12","open":0.71866,"high":0.733913,"low":0.712313,"close":0.724396},{"date":"1990-12-13","open":0.726067,"high":0.736475,"low":0.720877,"close":0.732174},{"date":"1990-12-14","open":0.732174,"high":0.738676,"low":0.718463,"close":0.731834},{"date":"1990-12-17","open":0.731834,"high":0.737024,"low":0.724671,"close":0.733602},{"date":"1990-12-18","open":0.733602,"high":0.738302,"low":0.723429,"close":0.733602},{"date":"1990-12-19","open":0.733602,"high":0.733602,"low":0.704724,"close":0.711549},{"date":"1990-12-20","open":0.711549,"high":0.715176,"low":0.696617,"close":0.699444},{"date":"1990-12-21","open":0.699444,"high":0.713087,"low":0.689863,"close":0.709732},{"date":"1990-12-24","open":0.711323,"high":0.724605,"low":0.70796,"close":0.719259},{"date":"1990-12-26","open":0.719259,"high":0.737226,"low":0.697979,"close":0.706718},{"date":"1990-12-27","open":0.706718,"high":0.721484,"low":0.698473,"close":0.705396},{"date":"1990-12-28","open":0.705396,"high":0.714839,"low":0.701427,"close":0.709731},{"date":"1990-12-31","open":0.709731,"high":0.717693,"low":0.704233,"close":0.712555},{"date":"1991-01-02","open":0.712555,"high":0.718162,"low":0.696487,"close":0.701493},{"date":"1991-01-03","open":0.703827,"high":0.72,"low":0.698281,"close":0.71831},{"date":"1991-01-04","open":0.71831,"high":0.73394,"low":0.713004,"close":0.725634},{"date":"1991-01-07","open":0.725634,"high":0.729332,"low":0.706667,"close":0.713004},{"date":"1991-01-08","open":0.713004,"high":0.72169,"low":0.698176,"close":0.709732},{"date":"1991-01-09","open":0.709732,"high":0.735645,"low":0.686674,"close":0.702535},{"date":"1991-01-10","open":0.704225,"high":0.712754,"low":0.699105,"close":0.706906},{"date":"1991-01-11","open":0.706906,"high":0.71697,"low":0.698484,"close":0.708926},{"date":"1991-01-14","open":0.708926,"high":0.711845,"low":0.694072,"close":0.700673},{"date":"1991-01-15","open":0.696767,"high":0.696767,"low":0.684501,"close":0.690476},{"date":"1991-01-16","open":0.690476,"high":0.696111,"low":0.680525,"close":0.681644},{"date":"1991-01-17","open":0.685022,"high":0.71589,"low":0.685022,"close":0.7016},{"date":"1991-01-18","open":0.7016,"high":0.718162,"low":0.688178,"close":0.714839},{"date":"1991-01-21","open":0.710963,"high":0.714524,"low":0.699285,"close":0.706564},{"date":"1991-01-22","open":0.706564,"high":0.712855,"low":0.694841,"close":0.706667},{"date":"1991-01-23","open":0.705491,"high":0.721021,"low":0.685345,"close":0.702703},{"date":"1991-01-24","open":0.702703,"high":0.715921,"low":0.699946,"close":0.703844},{"date":"1991-01-25","open":0.703844,"high":0.720829,"low":0.699946,"close":0.715996},{"date":"1991-01-28","open":0.715996,"high":0.724836,"low":0.704803,"close":0.715921},{"date":"1991-01-29","open":0.714442,"high":0.725556,"low":0.709519,"close":0.721021},{"date":"1991-01-30","open":0.722222,"high":0.739081,"low":0.711667,"close":0.733976},{"date":"1991-01-31","open":0.733976,"high":0.740698,"low":0.711323,"close":0.723655},{"date":"1991-02-01","open":0.718049,"high":0.726602,"low":0.705717,"close":0.713963},{"date":"1991-02-04","open":0.715659,"high":0.736239,"low":0.705686,"close":0.733257},{"date":"1991-02-05","open":0.726388,"high":0.73822,"low":0.71723,"close":0.731369},{"date":"1991-02-06","open":0.731369,"high":0.767712,"low":0.693282,"close":0.727974},{"date":"1991-02-07","open":0.73293,"high":0.756757,"low":0.707602,"close":0.727666},{"date":"1991-02-08","open":0.727666,"high":0.731668,"low":0.7102,"close":0.717838},{"date":"1991-02-11","open":0.721081,"high":0.741202,"low":0.711467,"close":0.728098},{"date":"1991-02-12","open":0.729267,"high":0.753829,"low":0.713751,"close":0.729759},{"date":"1991-02-13","open":0.731947,"high":0.756757,"low":0.729553,"close":0.747679},{"date":"1991-02-14","open":0.747679,"high":0.774049,"low":0.721081,"close":0.746667},{"date":"1991-02-15","open":0.746667,"high":0.772188,"low":0.730071,"close":0.735797},{"date":"1991-02-19","open":0.735797,"high":0.745,"low":0.720371,"close":0.739635},{"date":"1991-02-20","open":0.739635,"high":0.751678,"low":0.729132,"close":0.741294},{"date":"1991-02-21","open":0.741294,"high":0.759755,"low":0.734581,"close":0.745847},{"date":"1991-02-22","open":0.745847,"high":0.762304,"low":0.734358,"close":0.746667},{"date":"1991-02-25","open":0.746667,"high":0.764342,"low":0.741313,"close":0.756317},{"date":"1991-02-26","open":0.756317,"high":0.762655,"low":0.734581,"close":0.744186},{"date":"1991-02-27","open":0.742166,"high":0.769654,"low":0.72,"close":0.748256},{"date":"1991-02-28","open":0.745853,"high":0.747459,"low":0.728284,"close":0.732589},{"date":"1991-03-01","open":0.732589,"high":0.745853,"low":0.717368,"close":0.733684},{"date":"1991-03-04","open":0.733684,"high":0.745474,"low":0.716684,"close":0.725053},{"date":"1991-03-05","open":0.725053,"high":0.740267,"low":0.717368,"close":0.726695},{"date":"1991-03-06","open":0.726695,"high":0.738133,"low":0.712944,"close":0.729399},{"date":"1991-03-07","open":0.726695,"high":0.739936,"low":0.720526,"close":0.731462},{"date":"1991-03-08","open":0.731462,"high":0.748267,"low":0.720526,"close":0.735779},{"date":"1991-03-11","open":0.735779,"high":0.755927,"low":0.730994,"close":0.747845},{"date":"1991-03-12","open":0.744248,"high":0.753879,"low":0.734424,"close":0.742344},{"date":"1991-03-13","open":0.743928,"high":0.75924,"low":0.731948,"close":0.745701},{"date":"1991-03-14","open":0.745701,"high":0.767677,"low":0.732884,"close":0.756369},{"date":"1991-03-15","open":0.754767,"high":0.759534,"low":0.740605,"close":0.746472},{"date":"1991-03-18","open":0.744903,"high":0.758786,"low":0.727983,"close":0.746292},{"date":"1991-03-19","open":0.746292,"high":0.757188,"low":0.718621,"close":0.728542},{"date":"1991-03-20","open":0.727038,"high":0.742002,"low":0.722564,"close":0.732308},{"date":"1991-03-21","open":0.733846,"high":0.74359,"low":0.725659,"close":0.733846},{"date":"1991-03-22","open":0.733846,"high":0.746646,"low":0.728528,"close":0.742051},{"date":"1991-03-25","open":0.742051,"high":0.761831,"low":0.734486,"close":0.75178},{"date":"1991-03-26","open":0.75178,"high":0.766513,"low":0.736395,"close":0.746239},{"date":"1991-03-27","open":0.744233,"high":0.761026,"low":0.729094,"close":0.744768},{"date":"1991-03-28","open":0.74681,"high":0.766234,"low":0.743017,"close":0.76},{"date":"1991-04-01","open":0.761186,"high":0.772799,"low":0.748179,"close":0.756842},{"date":"1991-04-02","open":0.758421,"high":0.777543,"low":0.747407,"close":0.763485},{"date":"1991-04-03","open":0.763485,"high":0.772656,"low":0.74819,"close":0.756404},{"date":"1991-04-04","open":0.756404,"high":0.77,"low":0.744692,"close":0.75446},{"date":"1991-04-05","open":0.75446,"high":0.781535,"low":0.741767,"close":0.763578},{"date":"1991-04-08","open":0.763578,"high":0.772606,"low":0.746065,"close":0.758421},{"date":"1991-04-09","open":0.758421,"high":0.77689,"low":0.742574,"close":0.756369},{"date":"1991-04-10","open":0.756369,"high":0.77224,"low":0.74486,"close":0.762821},{"date":"1991-04-11","open":0.760766,"high":0.780968,"low":0.750787,"close":0.763903},{"date":"1991-04-12","open":0.763903,"high":0.786653,"low":0.748971,"close":0.768519},{"date":"1991-04-15","open":0.768519,"high":0.781041,"low":0.755714,"close":0.756867},{"date":"1991-04-16","open":0.756867,"high":0.773148,"low":0.740423,"close":0.759858},{"date":"1991-04-17","open":0.759858,"high":0.770759,"low":0.749248,"close":0.75756},{"date":"1991-04-18","open":0.75756,"high":0.764855,"low":0.75,"close":0.755679},{"date":"1991-04-19","open":0.757975,"high":0.779835,"low":0.754937,"close":0.768405},{"date":"1991-04-22","open":0.768405,"high":0.782676,"low":0.763804,"close":0.777146},{"date":"1991-04-23","open":0.782316,"high":0.792208,"low":0.773517,"close":0.778119},{"date":"1991-04-24","open":0.778119,"high":0.789095,"low":0.764051,"close":0.770633},{"date":"1991-04-25","open":0.76297,"high":0.781657,"low":0.747202,"close":0.759117},{"date":"1991-04-26","open":0.764219,"high":0.778876,"low":0.759566,"close":0.771784},{"date":"1991-04-29","open":0.771784,"high":0.787245,"low":0.751401,"close":0.770193},{"date":"1991-04-30","open":0.770193,"high":0.793559,"low":0.749742,"close":0.76939},{"date":"1991-05-01","open":0.766615,"high":0.782586,"low":0.758691,"close":0.772657},{"date":"1991-05-02","open":0.772657,"high":0.789091,"low":0.75178,"close":0.765794},{"date":"1991-05-03","open":0.764253,"high":0.772987,"low":0.753333,"close":0.76577},{"date":"1991-05-06","open":0.76577,"high":0.770585,"low":0.748344,"close":0.749873},{"date":"1991-05-07","open":0.745288,"high":0.753735,"low":0.7294,"close":0.738974},{"date":"1991-05-08","open":0.742401,"high":0.756743,"low":0.737249,"close":0.750129},{"date":"1991-05-09","open":0.750129,"high":0.772492,"low":0.746667,"close":0.765794},{"date":"1991-05-10","open":0.765794,"high":0.7952,"low":0.743195,"close":0.770501},{"date":"1991-05-13","open":0.770501,"high":0.776175,"low":0.75396,"close":0.764487},{"date":"1991-05-14","open":0.766933,"high":0.784079,"low":0.748267,"close":0.764962},{"date":"1991-05-15","open":0.764962,"high":0.779371,"low":0.751479,"close":0.766594},{"date":"1991-05-16","open":0.766594,"high":0.787002,"low":0.75961,"close":0.781453},{"date":"1991-05-17","open":0.781453,"high":0.79771,"low":0.768116,"close":0.783784},{"date":"1991-05-20","open":0.783784,"high":0.797936,"low":0.779989,"close":0.784483},{"date":"1991-05-21","open":0.784483,"high":0.800541,"low":0.779026,"close":0.791734},{"date":"1991-05-22","open":0.793437,"high":0.809863,"low":0.784831,"close":0.802503},{"date":"1991-05-23","open":0.802503,"high":0.813877,"low":0.788305,"close":0.800981},{"date":"1991-05-24","open":0.799238,"high":0.802503,"low":0.790811,"close":0.795011},{"date":"1991-05-28","open":0.796306,"high":0.811739,"low":0.789245,"close":0.800655},{"date":"1991-05-29","open":0.800655,"high":0.807587,"low":0.790533,"close":0.800981},{"date":"1991-05-30","open":0.799346,"high":0.807269,"low":0.792165,"close":0.79771},{"date":"1991-05-31","open":0.79771,"high":0.805937,"low":0.780541,"close":0.788305},{"date":"1991-06-03","open":0.788305,"high":0.799565,"low":0.783217,"close":0.791824},{"date":"1991-06-04","open":0.793103,"high":0.800871,"low":0.784483,"close":0.792095},{"date":"1991-06-05","open":0.792095,"high":0.801969,"low":0.783433,"close":0.790279},{"date":"1991-06-06","open":0.788986,"high":0.795529,"low":0.776704,"close":0.783217},{"date":"1991-06-07","open":0.784483,"high":0.792165,"low":0.774784,"close":0.781097},{"date":"1991-06-10","open":0.781097,"high":0.795194,"low":0.77856,"close":0.790622},{"date":"1991-06-11","open":0.790622,"high":0.814444,"low":0.785986,"close":0.80695},{"date":"1991-06-12","open":0.809207,"high":0.827567,"low":0.799224,"close":0.811831},{"date":"1991-06-13","open":0.811831,"high":0.824163,"low":0.807735,"close":0.817976},{"date":"1991-06-14","open":0.817976,"high":0.830866,"low":0.816591,"close":0.825865},{"date":"1991-06-17","open":0.825865,"high":0.836301,"low":0.812889,"close":0.824541},{"date":"1991-06-18","open":0.824541,"high":0.83084,"low":0.808414,"close":0.819908},{"date":"1991-06-19","open":0.819908,"high":0.827526,"low":0.808976,"close":0.823224},{"date":"1991-06-20","open":0.823224,"high":0.839399,"low":0.809469,"close":0.834578},{"date":"1991-06-21","open":0.834578,"high":0.842045,"low":0.824332,"close":0.831723},{"date":"1991-06-24","open":0.831723,"high":0.842317,"low":0.816901,"close":0.826038},{"date":"1991-06-25","open":0.826038,"high":0.835134,"low":0.81721,"close":0.829836},{"date":"1991-06-26","open":0.829836,"high":0.851746,"low":0.828426,"close":0.844837},{"date":"1991-06-27","open":0.844837,"high":0.852253,"low":0.829007,"close":0.832393},{"date":"1991-06-28","open":0.832109,"high":0.844037,"low":0.819672,"close":0.826038},{"date":"1991-07-01","open":0.827567,"high":0.849121,"low":0.813266,"close":0.835846},{"date":"1991-07-02","open":0.834171,"high":0.84169,"low":0.818537,"close":0.826209},{"date":"1991-07-03","open":0.828426,"high":0.845176,"low":0.806908,"close":0.825086},{"date":"1991-07-05","open":0.825086,"high":0.843786,"low":0.819908,"close":0.835075},{"date":"1991-07-08","open":0.835075,"high":0.856056,"low":0.802483,"close":0.825621},{"date":"1991-07-09","open":0.828426,"high":0.843714,"low":0.812005,"close":0.829114},{"date":"1991-07-10","open":0.829114,"high":0.845797,"low":0.816315,"close":0.831304},{"date":"1991-07-11","open":0.833623,"high":0.843514,"low":0.827388,"close":0.835933},{"date":"1991-07-12","open":0.835933,"high":0.856812,"low":0.819058,"close":0.837992},{"date":"1991-07-15","open":0.837992,"high":0.850917,"low":0.825915,"close":0.834086},{"date":"1991-07-16","open":0.834086,"high":0.83692,"low":0.817168,"close":0.822185},{"date":"1991-07-17","open":0.815529,"high":0.825991,"low":0.796665,"close":0.809189},{"date":"1991-07-18","open":0.809189,"high":0.812432,"low":0.799035,"close":0.802251},{"date":"1991-07-19","open":0.802251,"high":0.811822,"low":0.793676,"close":0.805946},{"date":"1991-07-22","open":0.805946,"high":0.825703,"low":0.800541,"close":0.815342},{"date":"1991-07-23","open":0.815342,"high":0.83,"low":0.793798,"close":0.811425},{"date":"1991-07-24","open":0.811425,"high":0.822185,"low":0.803414,"close":0.816417},{"date":"1991-07-25","open":0.816417,"high":0.831555,"low":0.812051,"close":0.826622},{"date":"1991-07-26","open":0.824944,"high":0.842857,"low":0.819911,"close":0.835134},{"date":"1991-07-29","open":0.833239,"high":0.840045,"low":0.821588,"close":0.830157},{"date":"1991-07-30","open":0.830157,"high":0.83717,"low":0.814184,"close":0.820739},{"date":"1991-07-31","open":0.820343,"high":0.827202,"low":0.815368,"close":0.823073},{"date":"1991-08-01","open":0.823073,"high":0.829431,"low":0.816722,"close":0.823073},{"date":"1991-08-02","open":0.823073,"high":0.832496,"low":0.80461,"close":0.820212},{"date":"1991-08-05","open":0.820212,"high":0.826794,"low":0.810556,"close":0.815996},{"date":"1991-08-06","open":0.815996,"high":0.846241,"low":0.811909,"close":0.834171},{"date":"1991-08-07","open":0.825237,"high":0.826622,"low":0.811739,"close":0.817778},{"date":"1991-08-08","open":0.819143,"high":0.833522,"low":0.8069,"close":0.819977},{"date":"1991-08-09","open":0.819977,"high":0.833429,"low":0.806054,"close":0.821714},{"date":"1991-08-12","open":0.821714,"high":0.82656,"low":0.81492,"close":0.822019},{"date":"1991-08-13","open":0.822019,"high":0.833429,"low":0.81427,"close":0.828277},{"date":"1991-08-14","open":0.828277,"high":0.837947,"low":0.812892,"close":0.82336},{"date":"1991-08-15","open":0.82336,"high":0.844717,"low":0.818807,"close":0.839463},{"date":"1991-08-16","open":0.839463,"high":0.850205,"low":0.82526,"close":0.830734},{"date":"1991-08-19","open":0.830734,"high":0.846468,"low":0.803176,"close":0.831027},{"date":"1991-08-20","open":0.831027,"high":0.84324,"low":0.814286,"close":0.821714},{"date":"1991-08-21","open":0.821714,"high":0.839471,"low":0.804176,"close":0.82167},{"date":"1991-08-22","open":0.814318,"high":0.819911,"low":0.80825,"close":0.816862},{"date":"1991-08-23","open":0.816862,"high":0.828475,"low":0.801762,"close":0.820812},{"date":"1991-08-26","open":0.822185,"high":0.832958,"low":0.815496,"close":0.821449},{"date":"1991-08-27","open":0.821449,"high":0.830125,"low":0.810962,"close":0.825915},{"date":"1991-08-28","open":0.825915,"high":0.841153,"low":0.815496,"close":0.835486},{"date":"1991-08-29","open":0.83324,"high":0.834646,"low":0.815804,"close":0.821887},{"date":"1991-08-30","open":0.821887,"high":0.827897,"low":0.809922,"close":0.811594},{"date":"1991-09-03","open":0.811594,"high":0.817825,"low":0.799779,"close":0.81278},{"date":"1991-09-04","open":0.81278,"high":0.81721,"low":0.802903,"close":0.809284},{"date":"1991-09-05","open":0.809284,"high":0.823266,"low":0.799889,"close":0.814753},{"date":"1991-09-06","open":0.814753,"high":0.822778,"low":0.804744,"close":0.818081},{"date":"1991-09-09","open":0.818081,"high":0.826622,"low":0.814753,"close":0.820513},{"date":"1991-09-10","open":0.820513,"high":0.832393,"low":0.814135,"close":0.824522},{"date":"1991-09-11","open":0.823133,"high":0.829871,"low":0.815496,"close":0.821887},{"date":"1991-09-12","open":0.821887,"high":0.829871,"low":0.815804,"close":0.823266},{"date":"1991-09-13","open":0.823266,"high":0.830986,"low":0.809922,"close":0.819203},{"date":"1991-09-16","open":0.819203,"high":0.83717,"low":0.807543,"close":0.828333},{"date":"1991-09-17","open":0.828333,"high":0.837248,"low":0.820044,"close":0.828587},{"date":"1991-09-18","open":0.826912,"high":0.830157,"low":0.820812,"close":0.8283},{"date":"1991-09-19","open":0.8283,"high":0.83557,"low":0.818383,"close":0.825821},{"date":"1991-09-20","open":0.825821,"high":0.835762,"low":0.816722,"close":0.820812},{"date":"1991-09-23","open":0.816722,"high":0.820044,"low":0.801644,"close":0.805937},{"date":"1991-09-24","open":0.807587,"high":0.821035,"low":0.797936,"close":0.811341},{"date":"1991-09-25","open":0.811341,"high":0.821625,"low":0.804135,"close":0.81449},{"date":"1991-09-26","open":0.81449,"high":0.815833,"low":0.797936,"close":0.799238},{"date":"1991-09-27","open":0.799238,"high":0.820343,"low":0.794677,"close":0.804932},{"date":"1991-09-30","open":0.804932,"high":0.827529,"low":0.799238,"close":0.809576},{"date":"1991-10-01","open":0.811515,"high":0.819663,"low":0.804957,"close":0.814054},{"date":"1991-10-02","open":0.814054,"high":0.828074,"low":0.80819,"close":0.814054},{"date":"1991-10-03","open":0.814054,"high":0.81833,"low":0.796148,"close":0.798712},{"date":"1991-10-04","open":0.798712,"high":0.805272,"low":0.787007,"close":0.792069},{"date":"1991-10-07","open":0.792069,"high":0.802044,"low":0.784157,"close":0.793676},{"date":"1991-10-08","open":0.793676,"high":0.807074,"low":0.787007,"close":0.804173},{"date":"1991-10-09","open":0.804173,"high":0.812433,"low":0.779373,"close":0.794007},{"date":"1991-10-10","open":0.794007,"high":0.813039,"low":0.792735,"close":0.805778},{"date":"1991-10-11","open":0.805778,"high":0.807074,"low":0.792663,"close":0.799043},{"date":"1991-10-14","open":0.799043,"high":0.810437,"low":0.7768,"close":0.788193},{"date":"1991-10-15","open":0.788193,"high":0.794087,"low":0.777093,"close":0.78697},{"date":"1991-10-16","open":0.785419,"high":0.794041,"low":0.778638,"close":0.789666},{"date":"1991-10-17","open":0.789666,"high":0.800105,"low":0.783896,"close":0.795929},{"date":"1991-10-18","open":0.795929,"high":0.805657,"low":0.792208,"close":0.805657},{"date":"1991-10-21","open":0.805657,"high":0.811053,"low":0.798745,"close":0.800314},{"date":"1991-10-22","open":0.800314,"high":0.815498,"low":0.789091,"close":0.802943},{"date":"1991-10-23","open":0.802943,"high":0.816826,"low":0.794041,"close":0.810437},{"date":"1991-10-24","open":0.810437,"high":0.82299,"low":0.800319,"close":0.812131},{"date":"1991-10-25","open":0.812131,"high":0.829322,"low":0.805153,"close":0.82481},{"date":"1991-10-28","open":0.82079,"high":0.83595,"low":0.809829,"close":0.824786},{"date":"1991-10-29","open":0.824786,"high":0.833513,"low":0.807856,"close":0.820554},{"date":"1991-10-30","open":0.820554,"high":0.826389,"low":0.803079,"close":0.814933},{"date":"1991-10-31","open":0.814933,"high":0.820472,"low":0.811733,"close":0.815944},{"date":"1991-11-01","open":0.815944,"high":0.833152,"low":0.802885,"close":0.819166},{"date":"1991-11-04","open":0.819166,"high":0.841876,"low":0.800638,"close":0.819245},{"date":"1991-11-05","open":0.820472,"high":0.834787,"low":0.810825,"close":0.828244},{"date":"1991-11-06","open":0.828244,"high":0.837527,"low":0.822126,"close":0.828633},{"date":"1991-11-07","open":0.828633,"high":0.837527,"low":0.815676,"close":0.827963},{"date":"1991-11-08","open":0.827963,"high":0.844408,"low":0.820863,"close":0.829013},{"date":"1991-11-11","open":0.829013,"high":0.843367,"low":0.829013,"close":0.835275},{"date":"1991-11-12","open":0.835275,"high":0.844149,"low":0.827927,"close":0.835275},{"date":"1991-11-13","open":0.835275,"high":0.841137,"low":0.830283,"close":0.838063},{"date":"1991-11-14","open":0.838063,"high":0.850956,"low":0.827243,"close":0.838855},{"date":"1991-11-15","open":0.838855,"high":0.869565,"low":0.800336,"close":0.829565},{"date":"1991-11-18","open":0.82526,"high":0.841407,"low":0.811825,"close":0.834862},{"date":"1991-11-19","open":0.834862,"high":0.864802,"low":0.826261,"close":0.845757},{"date":"1991-11-20","open":0.845757,"high":0.864802,"low":0.833714,"close":0.847271},{"date":"1991-11-21","open":0.847271,"high":0.859557,"low":0.832855,"close":0.845224},{"date":"1991-11-22","open":0.843498,"high":0.8721,"low":0.829408,"close":0.85545},{"date":"1991-11-25","open":0.85545,"high":0.872379,"low":0.841428,"close":0.857733},{"date":"1991-11-26","open":0.857733,"high":0.875891,"low":0.845259,"close":0.859504},{"date":"1991-11-27","open":0.861029,"high":0.87837,"low":0.857481,"close":0.869487},{"date":"1991-11-29","open":0.869487,"high":0.881965,"low":0.862582,"close":0.87837},{"date":"1991-12-02","open":0.87402,"high":0.901818,"low":0.852941,"close":0.874484},{"date":"1991-12-03","open":0.881235,"high":0.88361,"low":0.857562,"close":0.860588},{"date":"1991-12-04","open":0.860588,"high":0.868483,"low":0.841492,"close":0.854191},{"date":"1991-12-05","open":0.859005,"high":0.868784,"low":0.842697,"close":0.855602},{"date":"1991-12-06","open":0.853277,"high":0.880606,"low":0.842637,"close":0.865455},{"date":"1991-12-09","open":0.865699,"high":0.888203,"low":0.842074,"close":0.866584},{"date":"1991-12-10","open":0.873362,"high":0.891688,"low":0.863132,"close":0.880625},{"date":"1991-12-11","open":0.885,"high":0.894375,"low":0.866831,"close":0.876467},{"date":"1991-12-12","open":0.877376,"high":0.889025,"low":0.855602,"close":0.863391},{"date":"1991-12-13","open":0.860797,"high":0.872379,"low":0.857482,"close":0.865672},{"date":"1991-12-16","open":0.868784,"high":0.881039,"low":0.865431,"close":0.872212},{"date":"1991-12-17","open":0.87575,"high":0.881857,"low":0.867225,"close":0.871918},{"date":"1991-12-18","open":0.875829,"high":0.877637,"low":0.863636,"close":0.872379},{"date":"1991-12-19","open":0.872149,"high":0.883343,"low":0.862582,"close":0.877015},{"date":"1991-12-20","open":0.892326,"high":0.895522,"low":0.877454,"close":0.879239},{"date":"1991-12-23","open":0.877235,"high":0.879023,"low":0.85196,"close":0.865169},{"date":"1991-12-24","open":0.866943,"high":0.868717,"low":0.840282,"close":0.848878},{"date":"1991-12-26","open":0.849146,"high":0.854449,"low":0.835377,"close":0.845021},{"date":"1991-12-27","open":0.847378,"high":0.872328,"low":0.842907,"close":0.853458},{"date":"1991-12-30","open":0.859072,"high":0.868949,"low":0.84324,"close":0.854057},{"date":"1991-12-31","open":0.861062,"high":0.890251,"low":0.852109,"close":0.882319},{"date":"1992-01-02","open":0.871528,"high":0.884997,"low":0.856157,"close":0.87108},{"date":"1992-01-03","open":0.869338,"high":0.880372,"low":0.859609,"close":0.864787},{"date":"1992-01-06","open":0.866782,"high":0.886083,"low":0.854681,"close":0.870403},{"date":"1992-01-07","open":0.876033,"high":0.898559,"low":0.857985,"close":0.882598},{"date":"1992-01-08","open":0.885354,"high":0.904327,"low":0.866706,"close":0.876573},{"date":"1992-01-09","open":0.879952,"high":0.897014,"low":0.865189,"close":0.88382},{"date":"1992-01-10","open":0.880606,"high":0.90067,"low":0.87402,"close":0.887077},{"date":"1992-01-13","open":0.875224,"high":0.891552,"low":0.851336,"close":0.868113},{"date":"1992-01-14","open":0.864802,"high":0.884525,"low":0.853842,"close":0.874564},{"date":"1992-01-15","open":0.873043,"high":0.895895,"low":0.856812,"close":0.870685},{"date":"1992-01-16","open":0.869642,"high":0.874484,"low":0.857812,"close":0.869412},{"date":"1992-01-17","open":0.869871,"high":0.886848,"low":0.861305,"close":0.883707},{"date":"1992-01-20","open":0.882145,"high":0.890597,"low":0.867596,"close":0.882353},{"date":"1992-01-21","open":0.88256,"high":0.898824,"low":0.855676,"close":0.868226},{"date":"1992-01-22","open":0.870986,"high":0.896877,"low":0.842587,"close":0.868651},{"date":"1992-01-23","open":0.864833,"high":0.894515,"low":0.85756,"close":0.883763},{"date":"1992-01-24","open":0.885354,"high":0.91697,"low":0.872038,"close":0.90942},{"date":"1992-01-27","open":0.912727,"high":0.936262,"low":0.910909,"close":0.923687},{"date":"1992-01-28","open":0.925519,"high":0.942154,"low":0.914545,"close":0.921245},{"date":"1992-01-29","open":0.915751,"high":0.943125,"low":0.900488,"close":0.924035},{"date":"1992-01-30","open":0.92826,"high":0.941176,"low":0.912989,"close":0.932954},{"date":"1992-01-31","open":0.929109,"high":0.934975,"low":0.90491,"close":0.915148},{"date":"1992-02-03","open":0.915148,"high":0.93262,"low":0.90491,"close":0.92375},{"date":"1992-02-04","open":0.936508,"high":0.961935,"low":0.932826,"close":0.948375},{"date":"1992-02-05","open":0.931542,"high":0.949384,"low":0.922095,"close":0.925926},{"date":"1992-02-06","open":0.930083,"high":0.949482,"low":0.913346,"close":0.927261},{"date":"1992-02-07","open":0.91625,"high":0.934851,"low":0.885732,"close":0.905322},{"date":"1992-02-10","open":0.897202,"high":0.906193,"low":0.875829,"close":0.88747},{"date":"1992-02-11","open":0.889903,"high":0.900308,"low":0.881995,"close":0.889229},{"date":"1992-02-12","open":0.887264,"high":0.900857,"low":0.88382,"close":0.896825},{"date":"1992-02-13","open":0.900674,"high":0.942001,"low":0.885557,"close":0.919192},{"date":"1992-02-14","open":0.924156,"high":0.932441,"low":0.906074,"close":0.913425},{"date":"1992-02-18","open":0.922243,"high":0.940832,"low":0.895437,"close":0.926671},{"date":"1992-02-19","open":0.919198,"high":0.938882,"low":0.913882,"close":0.923226},{"date":"1992-02-20","open":0.927742,"high":0.951012,"low":0.913628,"close":0.927703},{"date":"1992-02-21","open":0.935233,"high":0.964807,"low":0.92595,"close":0.9526},{"date":"1992-02-24","open":0.952694,"high":0.964807,"low":0.936643,"close":0.94865},{"date":"1992-02-25","open":0.954937,"high":0.960745,"low":0.928944,"close":0.943931},{"date":"1992-02-26","open":0.946322,"high":0.958913,"low":0.9309,"close":0.944918},{"date":"1992-02-27","open":0.938482,"high":0.938482,"low":0.919355,"close":0.923226},{"date":"1992-02-28","open":0.923374,"high":0.936931,"low":0.913882,"close":0.926671},{"date":"1992-03-02","open":0.928944,"high":0.936393,"low":0.908322,"close":0.918033},{"date":"1992-03-03","open":0.914267,"high":0.919842,"low":0.8839,"close":0.892239},{"date":"1992-03-04","open":0.892031,"high":0.910273,"low":0.883676,"close":0.894018},{"date":"1992-03-05","open":0.894394,"high":0.912476,"low":0.888601,"close":0.904421},{"date":"1992-03-06","open":0.90678,"high":0.921121,"low":0.887315,"close":0.902661},{"date":"1992-03-09","open":0.902471,"high":0.904421,"low":0.885383,"close":0.893754},{"date":"1992-03-10","open":0.890314,"high":0.901671,"low":0.882091,"close":0.887749},{"date":"1992-03-11","open":0.892903,"high":0.89916,"low":0.876117,"close":0.88946},{"date":"1992-03-12","open":0.885477,"high":0.908275,"low":0.87706,"close":0.900574},{"date":"1992-03-13","open":0.903226,"high":0.912214,"low":0.886449,"close":0.895859},{"date":"1992-03-16","open":0.895466,"high":0.903042,"low":0.886449,"close":0.895466},{"date":"1992-03-17","open":0.904762,"high":0.906667,"low":0.892045,"close":0.899431},{"date":"1992-03-18","open":0.897143,"high":0.900574,"low":0.878157,"close":0.888464},{"date":"1992-03-19","open":0.885079,"high":0.886768,"low":0.871843,"close":0.873737},{"date":"1992-03-20","open":0.871843,"high":0.871843,"low":0.841578,"close":0.860465},{"date":"1992-03-23","open":0.86398,"high":0.874055,"low":0.848975,"close":0.863125},{"date":"1992-03-24","open":0.857767,"high":0.876263,"low":0.854568,"close":0.862868},{"date":"1992-03-25","open":0.856964,"high":0.867758,"low":0.844624,"close":0.865869},{"date":"1992-03-26","open":0.863125,"high":0.876179,"low":0.857767,"close":0.874529},{"date":"1992-03-27","open":0.872647,"high":0.876412,"low":0.859638,"close":0.859638},{"date":"1992-03-30","open":0.862868,"high":0.868008,"low":0.85375,"close":0.864236},{"date":"1992-03-31","open":0.866122,"high":0.874055,"low":0.85056,"close":0.855625},{"date":"1992-04-01","open":0.855082,"high":0.868008,"low":0.847785,"close":0.862868},{"date":"1992-04-02","open":0.86125,"high":0.875158,"low":0.8475,"close":0.864268},{"date":"1992-04-03","open":0.865653,"high":0.887199,"low":0.819603,"close":0.840048},{"date":"1992-04-06","open":0.847264,"high":0.877193,"low":0.831759,"close":0.859012},{"date":"1992-04-07","open":0.857227,"high":0.892506,"low":0.838863,"close":0.868179},{"date":"1992-04-08","open":0.870018,"high":0.892109,"low":0.859745,"close":0.882244},{"date":"1992-04-09","open":0.884094,"high":0.895587,"low":0.873231,"close":0.88552},{"date":"1992-04-10","open":0.881885,"high":0.893762,"low":0.873857,"close":0.881885},{"date":"1992-04-13","open":0.883721,"high":0.893564,"low":0.862888,"close":0.872996},{"date":"1992-04-14","open":0.875077,"high":0.899321,"low":0.861566,"close":0.876521},{"date":"1992-04-15","open":0.873722,"high":0.898842,"low":0.864702,"close":0.88909},{"date":"1992-04-16","open":0.879952,"high":0.883553,"low":0.864124,"close":0.875447},{"date":"1992-04-20","open":0.876794,"high":0.892706,"low":0.854191,"close":0.876794},{"date":"1992-04-21","open":0.873659,"high":0.889155,"low":0.8721,"close":0.88556},{"date":"1992-04-22","open":0.887077,"high":0.893746,"low":0.867225,"close":0.878788},{"date":"1992-04-23","open":0.87402,"high":0.901032,"low":0.86209,"close":0.885766},{"date":"1992-04-24","open":0.890898,"high":0.900542,"low":0.865645,"close":0.870491},{"date":"1992-04-27","open":0.865407,"high":0.876033,"low":0.856056,"close":0.862595},{"date":"1992-04-28","open":0.862595,"high":0.878609,"low":0.850233,"close":0.866589},{"date":"1992-04-29","open":0.868344,"high":0.879147,"low":0.854567,"close":0.864833},{"date":"1992-04-30","open":0.870403,"high":0.879462,"low":0.850917,"close":0.860092},{"date":"1992-05-01","open":0.858857,"high":0.881217,"low":0.844571,"close":0.860046},{"date":"1992-05-04","open":0.858131,"high":0.868284,"low":0.848,"close":0.858615},{"date":"1992-05-05","open":0.861335,"high":0.883913,"low":0.857883,"close":0.875951},{"date":"1992-05-06","open":0.874126,"high":0.885882,"low":0.861547,"close":0.871403},{"date":"1992-05-07","open":0.861275,"high":0.875891,"low":0.858235,"close":0.866943},{"date":"1992-05-08","open":0.862837,"high":0.868949,"low":0.854312,"close":0.864357},{"date":"1992-05-11","open":0.867647,"high":0.877059,"low":0.863078,"close":0.872216},{"date":"1992-05-12","open":0.873752,"high":0.885071,"low":0.859567,"close":0.865882},{"date":"1992-05-13","open":0.865882,"high":0.890149,"low":0.864118,"close":0.88361},{"date":"1992-05-14","open":0.872216,"high":0.887049,"low":0.866354,"close":0.883913},{"date":"1992-05-15","open":0.878824,"high":0.905797,"low":0.86788,"close":0.888956},{"date":"1992-05-18","open":0.887173,"high":0.890541,"low":0.867133,"close":0.870629},{"date":"1992-05-19","open":0.875657,"high":0.890597,"low":0.868881,"close":0.880799},{"date":"1992-05-20","open":0.880588,"high":0.892326,"low":0.869642,"close":0.881023},{"date":"1992-05-21","open":0.885766,"high":0.902174,"low":0.867413,"close":0.881727},{"date":"1992-05-22","open":0.878609,"high":0.891573,"low":0.862847,"close":0.877101},{"date":"1992-05-26","open":0.864225,"high":0.910947,"low":0.843062,"close":0.881057},{"date":"1992-05-27","open":0.877833,"high":0.900737,"low":0.848318,"close":0.869859},{"date":"1992-05-28","open":0.87493,"high":0.876411,"low":0.85754,"close":0.862549},{"date":"1992-05-29","open":0.862549,"high":0.871766,"low":0.840556,"close":0.849776},{"date":"1992-06-01","open":0.855775,"high":0.867946,"low":0.849553,"close":0.857942},{"date":"1992-06-02","open":0.860179,"high":0.874292,"low":0.854586,"close":0.865688},{"date":"1992-06-03","open":0.862108,"high":0.887324,"low":0.853645,"close":0.881166},{"date":"1992-06-04","open":0.875,"high":0.881271,"low":0.865672,"close":0.872093},{"date":"1992-06-05","open":0.868943,"high":0.875208,"low":0.855653,"close":0.862562},{"date":"1992-06-08","open":0.860913,"high":0.867071,"low":0.855415,"close":0.860683},{"date":"1992-06-09","open":0.862335,"high":0.880754,"low":0.860683,"close":0.877833},{"date":"1992-06-10","open":0.875622,"high":0.880952,"low":0.858315,"close":0.865639},{"date":"1992-06-11","open":0.864435,"high":0.88,"low":0.853871,"close":0.86205},{"date":"1992-06-12","open":0.859002,"high":0.881469,"low":0.838937,"close":0.859444},{"date":"1992-06-15","open":0.863991,"high":0.872697,"low":0.857778,"close":0.867113},{"date":"1992-06-16","open":0.868788,"high":0.879593,"low":0.863991,"close":0.876411},{"date":"1992-06-17","open":0.868613,"high":0.884288,"low":0.85754,"close":0.880885},{"date":"1992-06-18","open":0.882888,"high":0.895282,"low":0.872086,"close":0.881103},{"date":"1992-06-19","open":0.8834,"high":0.904514,"low":0.876571,"close":0.895462},{"date":"1992-06-22","open":0.901384,"high":0.919412,"low":0.879171,"close":0.901687},{"date":"1992-06-23","open":0.896812,"high":0.903094,"low":0.885797,"close":0.895505},{"date":"1992-06-24","open":0.893754,"high":0.910159,"low":0.887536,"close":0.89627},{"date":"1992-06-25","open":0.901343,"high":0.914692,"low":0.884058,"close":0.905549},{"date":"1992-06-26","open":0.907198,"high":0.921651,"low":0.898465,"close":0.914932},{"date":"1992-06-29","open":0.913302,"high":0.92399,"low":0.899179,"close":0.912075},{"date":"1992-06-30","open":0.90676,"high":0.932295,"low":0.893939,"close":0.923582},{"date":"1992-07-01","open":0.923582,"high":0.939504,"low":0.915083,"close":0.928443},{"date":"1992-07-02","open":0.926639,"high":0.95177,"low":0.920768,"close":0.932489},{"date":"1992-07-06","open":0.925373,"high":0.939976,"low":0.913302,"close":0.922209},{"date":"1992-07-07","open":0.92399,"high":0.942134,"low":0.909521,"close":0.926771},{"date":"1992-07-08","open":0.926195,"high":0.935874,"low":0.905213,"close":0.916865},{"date":"1992-07-09","open":0.918355,"high":0.920143,"low":0.902353,"close":0.906471},{"date":"1992-07-10","open":0.91,"high":0.916765,"low":0.89784,"close":0.899941},{"date":"1992-07-13","open":0.903283,"high":0.908235,"low":0.888695,"close":0.890443},{"date":"1992-07-14","open":0.888695,"high":0.90676,"low":0.869937,"close":0.885714},{"date":"1992-07-15","open":0.887041,"high":0.897169,"low":0.876147,"close":0.881103},{"date":"1992-07-16","open":0.881103,"high":0.904514,"low":0.876359,"close":0.89776},{"date":"1992-07-17","open":0.893739,"high":0.914186,"low":0.890293,"close":0.901858},{"date":"1992-07-20","open":0.899767,"high":0.912229,"low":0.89197,"close":0.903432},{"date":"1992-07-21","open":0.90029,"high":0.920307,"low":0.893519,"close":0.908235},{"date":"1992-07-22","open":0.911295,"high":0.923855,"low":0.897601,"close":0.920428},{"date":"1992-07-23","open":0.920428,"high":0.938727,"low":0.895072,"close":0.913043},{"date":"1992-07-24","open":0.914336,"high":0.924706,"low":0.905012,"close":0.912229},{"date":"1992-07-27","open":0.913529,"high":0.920166,"low":0.906963,"close":0.908558},{"date":"1992-07-28","open":0.910317,"high":0.916178,"low":0.893703,"close":0.898727},{"date":"1992-07-29","open":0.893556,"high":0.895617,"low":0.879271,"close":0.888761},{"date":"1992-07-30","open":0.890482,"high":0.91542,"low":0.877897,"close":0.895421},{"date":"1992-07-31","open":0.893725,"high":0.907745,"low":0.879397,"close":0.890135},{"date":"1992-08-03","open":0.887892,"high":0.908886,"low":0.873964,"close":0.89821},{"date":"1992-08-04","open":0.911815,"high":0.920294,"low":0.893889,"close":0.907314},{"date":"1992-08-05","open":0.907355,"high":0.913803,"low":0.89019,"close":0.901408},{"date":"1992-08-06","open":0.899549,"high":0.913019,"low":0.888143,"close":0.907902},{"date":"1992-08-07","open":0.897101,"high":0.916144,"low":0.886019,"close":0.904328},{"date":"1992-08-10","open":0.905143,"high":0.921007,"low":0.889388,"close":0.903425},{"date":"1992-08-11","open":0.902125,"high":0.908886,"low":0.884467,"close":0.892402},{"date":"1992-08-12","open":0.889442,"high":0.89462,"low":0.867728,"close":0.877076},{"date":"1992-08-13","open":0.869374,"high":0.882903,"low":0.858772,"close":0.872144},{"date":"1992-08-14","open":0.875408,"high":0.886751,"low":0.865834,"close":0.879604},{"date":"1992-08-17","open":0.879206,"high":0.891653,"low":0.873216,"close":0.879491},{"date":"1992-08-18","open":0.877076,"high":0.890919,"low":0.866521,"close":0.881644},{"date":"1992-08-19","open":0.883836,"high":0.892055,"low":0.870722,"close":0.887309},{"date":"1992-08-20","open":0.884216,"high":0.898296,"low":0.879217,"close":0.898296},{"date":"1992-08-21","open":0.895342,"high":0.92126,"low":0.861824,"close":0.887704},{"date":"1992-08-24","open":0.885634,"high":0.904789,"low":0.859726,"close":0.890738},{"date":"1992-08-25","open":0.889258,"high":0.89821,"low":0.875896,"close":0.882614},{"date":"1992-08-26","open":0.885556,"high":0.898543,"low":0.88,"close":0.890373},{"date":"1992-08-27","open":0.895031,"high":0.901741,"low":0.881469,"close":0.886845},{"date":"1992-08-28","open":0.883695,"high":0.896706,"low":0.869374,"close":0.881253},{"date":"1992-08-31","open":0.881644,"high":0.886937,"low":0.870933,"close":0.873776},{"date":"1992-09-01","open":0.875478,"high":0.885291,"low":0.866486,"close":0.87256},{"date":"1992-09-02","open":0.87256,"high":0.886937,"low":0.864865,"close":0.878556},{"date":"1992-09-03","open":0.876915,"high":0.886125,"low":0.847921,"close":0.856828},{"date":"1992-09-04","open":0.856828,"high":0.86711,"low":0.848419,"close":0.855033},{"date":"1992-09-08","open":0.855653,"high":0.865672,"low":0.854007,"close":0.862107},{"date":"1992-09-09","open":0.865416,"high":0.872305,"low":0.857849,"close":0.865416},{"date":"1992-09-10","open":0.865639,"high":0.868943,"low":0.851447,"close":0.858547},{"date":"1992-09-11","open":0.864211,"high":0.868726,"low":0.858082,"close":0.865639},{"date":"1992-09-14","open":0.870137,"high":0.874449,"low":0.858082,"close":0.862562},{"date":"1992-09-15","open":0.86733,"high":0.873964,"low":0.846572,"close":0.855653},{"date":"1992-09-16","open":0.850959,"high":0.870137,"low":0.836746,"close":0.857143},{"date":"1992-09-17","open":0.854223,"high":0.858608,"low":0.8368,"close":0.842949},{"date":"1992-09-18","open":0.844551,"high":0.856073,"low":0.840256,"close":0.856073},{"date":"1992-09-21","open":0.853098,"high":0.86205,"low":0.850133,"close":0.854933},{"date":"1992-09-22","open":0.854701,"high":0.859057,"low":0.8448,"close":0.852626},{"date":"1992-09-23","open":0.851257,"high":0.863661,"low":0.849893,"close":0.86044},{"date":"1992-09-24","open":0.860665,"high":0.865808,"low":0.851496,"close":0.854234},{"date":"1992-09-25","open":0.864425,"high":0.870511,"low":0.855983,"close":0.861171},{"date":"1992-09-28","open":0.853211,"high":0.875135,"low":0.839172,"close":0.857749},{"date":"1992-09-29","open":0.861645,"high":0.87048,"low":0.851496,"close":0.859064},{"date":"1992-09-30","open":0.863243,"high":0.869518,"low":0.855609,"close":0.861846},{"date":"1992-10-01","open":0.854933,"high":0.867894,"low":0.842105,"close":0.858836},{"date":"1992-10-02","open":0.85722,"high":0.868879,"low":0.851832,"close":0.855983},{"date":"1992-10-05","open":0.86205,"high":0.872247,"low":0.843818,"close":0.859263},{"date":"1992-10-06","open":0.862562,"high":0.879195,"low":0.849067,"close":0.858485},{"date":"1992-10-07","open":0.859901,"high":0.865672,"low":0.835416,"close":0.84628},{"date":"1992-10-08","open":0.840564,"high":0.85691,"low":0.830381,"close":0.852495},{"date":"1992-10-09","open":0.847614,"high":0.862107,"low":0.831887,"close":0.848568},{"date":"1992-10-12","open":0.85022,"high":0.853524,"low":0.83026,"close":0.834056},{"date":"1992-10-13","open":0.835416,"high":0.841876,"low":0.82538,"close":0.840044},{"date":"1992-10-14","open":0.841876,"high":0.860913,"low":0.836779,"close":0.84817},{"date":"1992-10-15","open":0.850714,"high":0.866081,"low":0.843308,"close":0.853645},{"date":"1992-10-16","open":0.863239,"high":0.869159,"low":0.846822,"close":0.861824},{"date":"1992-10-19","open":0.861597,"high":0.874863,"low":0.852734,"close":0.86205},{"date":"1992-10-20","open":0.863686,"high":0.872247,"low":0.846572,"close":0.859495},{"date":"1992-10-21","open":0.859495,"high":0.865416,"low":0.849315,"close":0.860913},{"date":"1992-10-22","open":0.857849,"high":0.865639,"low":0.841676,"close":0.845147},{"date":"1992-10-23","open":0.843308,"high":0.855653,"low":0.840304,"close":0.847921},{"date":"1992-10-26","open":0.849562,"high":0.855176,"low":0.839978,"close":0.84628},{"date":"1992-10-27","open":0.847921,"high":0.862562,"low":0.840304,"close":0.853645},{"date":"1992-10-28","open":0.850381,"high":0.859726,"low":0.843308,"close":0.850381},{"date":"1992-10-29","open":0.850055,"high":0.863762,"low":0.841676,"close":0.850959},{"date":"1992-10-30","open":0.847671,"high":0.87493,"low":0.835616,"close":0.862535},{"date":"1992-11-02","open":0.861314,"high":0.867157,"low":0.845592,"close":0.849887},{"date":"1992-11-03","open":0.861812,"high":0.888628,"low":0.849456,"close":0.872216},{"date":"1992-11-04","open":0.866316,"high":0.892326,"low":0.861547,"close":0.886848},{"date":"1992-11-05","open":0.872038,"high":0.887358,"low":0.867178,"close":0.885766},{"date":"1992-11-06","open":0.885766,"high":0.888956,"low":0.864366,"close":0.872379},{"date":"1992-11-09","open":0.874176,"high":0.881753,"low":0.859255,"close":0.870315},{"date":"1992-11-10","open":0.870491,"high":0.873815,"low":0.858235,"close":0.865882},{"date":"1992-11-11","open":0.865645,"high":0.877672,"low":0.857562,"close":0.863636},{"date":"1992-11-12","open":0.865882,"high":0.874039,"low":0.856056,"close":0.861079},{"date":"1992-11-13","open":0.861079,"high":0.869642,"low":0.851336,"close":0.866589},{"date":"1992-11-16","open":0.863054,"high":0.871403,"low":0.857809,"close":0.861322},{"date":"1992-11-17","open":0.862837,"high":0.870949,"low":0.855809,"close":0.861079},{"date":"1992-11-18","open":0.869181,"high":0.887249,"low":0.851852,"close":0.869565},{"date":"1992-11-19","open":0.866551,"high":0.87175,"low":0.85518,"close":0.858615},{"date":"1992-11-20","open":0.863533,"high":0.874427,"low":0.858437,"close":0.870986},{"date":"1992-11-23","open":0.866056,"high":0.880372,"low":0.853463,"close":0.867596},{"date":"1992-11-24","open":0.870629,"high":0.879371,"low":0.856404,"close":0.867365},{"date":"1992-11-25","open":0.8726,"high":0.874346,"low":0.853211,"close":0.866319},{"date":"1992-11-27","open":0.865854,"high":0.872378,"low":0.85706,"close":0.86562},{"date":"1992-11-30","open":0.864348,"high":0.870629,"low":0.855575,"close":0.86562},{"date":"1992-12-01","open":0.86562,"high":0.873752,"low":0.854567,"close":0.864596},{"date":"1992-12-02","open":0.868949,"high":0.873815,"low":0.856471,"close":0.866706},{"date":"1992-12-03","open":0.864336,"high":0.880597,"low":0.861029,"close":0.868717},{"date":"1992-12-04","open":0.868717,"high":0.890541,"low":0.864118,"close":0.882145},{"date":"1992-12-07","open":0.883707,"high":0.887249,"low":0.874195,"close":0.877706},{"date":"1992-12-08","open":0.877706,"high":0.884525,"low":0.866551,"close":0.87175},{"date":"1992-12-09","open":0.873264,"high":0.878841,"low":0.865052,"close":0.874279},{"date":"1992-12-10","open":0.874061,"high":0.885995,"low":0.862286,"close":0.874857},{"date":"1992-12-11","open":0.876147,"high":0.88734,"low":0.872706,"close":0.883856},{"date":"1992-12-14","open":0.874279,"high":0.88734,"low":0.872549,"close":0.877101},{"date":"1992-12-15","open":0.872549,"high":0.890046,"low":0.868239,"close":0.882727},{"date":"1992-12-16","open":0.880898,"high":0.890046,"low":0.87421,"close":0.882727},{"date":"1992-12-17","open":0.880898,"high":0.896991,"low":0.876359,"close":0.890293},{"date":"1992-12-18","open":0.89067,"high":0.902929,"low":0.885714,"close":0.899828},{"date":"1992-12-21","open":0.896394,"high":0.902929,"low":0.887813,"close":0.896748},{"date":"1992-12-22","open":0.898286,"high":0.911304,"low":0.87336,"close":0.900635},{"date":"1992-12-23","open":0.906923,"high":0.917688,"low":0.896812,"close":0.899942},{"date":"1992-12-24","open":0.899942,"high":0.905177,"low":0.89197,"close":0.90029},{"date":"1992-12-28","open":0.896991,"high":0.907666,"low":0.890104,"close":0.89931},{"date":"1992-12-29","open":0.897347,"high":0.906412,"low":0.870381,"close":0.888697},{"date":"1992-12-30","open":0.884925,"high":0.890427,"low":0.874427,"close":0.881103},{"date":"1992-12-31","open":0.880898,"high":0.890104,"low":0.872925,"close":0.879171},{"date":"1993-01-04","open":0.877867,"high":0.886847,"low":0.874857,"close":0.879587},{"date":"1993-01-05","open":0.881103,"high":0.90029,"low":0.87938,"close":0.893887},{"date":"1993-01-06","open":0.893703,"high":0.898902,"low":0.880571,"close":0.883801},{"date":"1993-01-07","open":0.890427,"high":0.910099,"low":0.886967,"close":0.898019},{"date":"1993-01-08","open":0.892002,"high":0.900412,"low":0.875874,"close":0.888628},{"date":"1993-01-11","open":0.880911,"high":0.892335,"low":0.874783,"close":0.87863},{"date":"1993-01-12","open":0.878841,"high":0.88345,"low":0.863085,"close":0.866551},{"date":"1993-01-13","open":0.866551,"high":0.877527,"low":0.858615,"close":0.862049},{"date":"1993-01-14","open":0.866286,"high":0.879051,"low":0.849346,"close":0.866743},{"date":"1993-01-15","open":0.866743,"high":0.887647,"low":0.858372,"close":0.866782},{"date":"1993-01-18","open":0.866551,"high":0.8726,"low":0.850634,"close":0.86029},{"date":"1993-01-19","open":0.858551,"high":0.868344,"low":0.84838,"close":0.859311},{"date":"1993-01-20","open":0.857809,"high":0.863078,"low":0.847271,"close":0.849593},{"date":"1993-01-21","open":0.848485,"high":0.858235,"low":0.841492,"close":0.8517},{"date":"1993-01-22","open":0.8517,"high":0.870546,"low":0.846694,"close":0.857733},{"date":"1993-01-25","open":0.858235,"high":0.891765,"low":0.833714,"close":0.866286},{"date":"1993-01-26","open":0.869714,"high":0.886847,"low":0.854085,"close":0.865461},{"date":"1993-01-27","open":0.860609,"high":0.86697,"low":0.848706,"close":0.850956},{"date":"1993-01-28","open":0.847277,"high":0.865244,"low":0.827927,"close":0.849972},{"date":"1993-01-29","open":0.84914,"high":0.850556,"low":0.833425,"close":0.840022},{"date":"1993-02-01","open":0.840548,"high":0.84552,"low":0.827287,"close":0.832702},{"date":"1993-02-02","open":0.835683,"high":0.850055,"low":0.826509,"close":0.841081},{"date":"1993-02-03","open":0.836481,"high":0.849486,"low":0.820554,"close":0.837621},{"date":"1993-02-04","open":0.828771,"high":0.842191,"low":0.821581,"close":0.827991},{"date":"1993-02-05","open":0.82932,"high":0.82932,"low":0.811211,"close":0.825067},{"date":"1993-02-08","open":0.82084,"high":0.844051,"low":0.8088,"close":0.827368},{"date":"1993-02-09","open":0.822632,"high":0.826822,"low":0.817943,"close":0.825238},{"date":"1993-02-10","open":0.82431,"high":0.827495,"low":0.811647,"close":0.819233},{"date":"1993-02-11","open":0.819233,"high":0.827095,"low":0.806753,"close":0.812402},{"date":"1993-02-12","open":0.811943,"high":0.833866,"low":0.807229,"close":0.822151},{"date":"1993-02-16","open":0.818133,"high":0.836276,"low":0.809926,"close":0.825625},{"date":"1993-02-17","open":0.822718,"high":0.832531,"low":0.815206,"close":0.816499},{"date":"1993-02-18","open":0.81708,"high":0.835212,"low":0.799474,"close":0.822435},{"date":"1993-02-19","open":0.82431,"high":0.853801,"low":0.795782,"close":0.826132},{"date":"1993-02-22","open":0.824317,"high":0.836945,"low":0.804644,"close":0.81547},{"date":"1993-02-23","open":0.814235,"high":0.828454,"low":0.794073,"close":0.814359},{"date":"1993-02-24","open":0.816872,"high":0.828052,"low":0.809524,"close":0.824935},{"date":"1993-02-25","open":0.818135,"high":0.829078,"low":0.810185,"close":0.829078},{"date":"1993-02-26","open":0.824935,"high":0.833246,"low":0.811437,"close":0.826494},{"date":"1993-03-01","open":0.823651,"high":0.835331,"low":0.808576,"close":0.815212},{"date":"1993-03-02","open":0.81618,"high":0.825909,"low":0.798197,"close":0.808927},{"date":"1993-03-03","open":0.818228,"high":0.830256,"low":0.80313,"close":0.820513},{"date":"1993-03-04","open":0.822051,"high":0.829995,"low":0.812022,"close":0.822597},{"date":"1993-03-05","open":0.822597,"high":0.837125,"low":0.803872,"close":0.817477},{"date":"1993-03-08","open":0.816074,"high":0.83923,"low":0.813272,"close":0.831015},{"date":"1993-03-09","open":0.831015,"high":0.834023,"low":0.818974,"close":0.828852},{"date":"1993-03-10","open":0.830403,"high":0.831693,"low":0.814644,"close":0.820236},{"date":"1993-03-11","open":0.81618,"high":0.82832,"low":0.809524,"close":0.817337},{"date":"1993-03-12","open":0.817193,"high":0.838915,"low":0.799794,"close":0.809721},{"date":"1993-03-15","open":0.814086,"high":0.821299,"low":0.807396,"close":0.820021},{"date":"1993-03-16","open":0.817193,"high":0.834544,"low":0.806452,"close":0.823045},{"date":"1993-03-17","open":0.820236,"high":0.828454,"low":0.804644,"close":0.810415},{"date":"1993-03-18","open":0.811931,"high":0.824304,"low":0.802704,"close":0.815895},{"date":"1993-03-19","open":0.812218,"high":0.81754,"low":0.804206,"close":0.810431},{"date":"1993-03-22","open":0.808927,"high":0.817954,"low":0.804088,"close":0.811},{"date":"1993-03-23","open":0.81344,"high":0.818778,"low":0.8045,"close":0.809214},{"date":"1993-03-24","open":0.799305,"high":0.81655,"low":0.786028,"close":0.79501},{"date":"1993-03-25","open":0.795878,"high":0.811852,"low":0.792074,"close":0.81037},{"date":"1993-03-26","open":0.813711,"high":0.816824,"low":0.801868,"close":0.810233},{"date":"1993-03-29","open":0.807826,"high":0.820208,"low":0.792683,"close":0.810176},{"date":"1993-03-30","open":0.804592,"high":0.816536,"low":0.792289,"close":0.804937},{"date":"1993-03-31","open":0.801837,"high":0.806389,"low":0.788793,"close":0.795476},{"date":"1993-04-01","open":0.79778,"high":0.811089,"low":0.786024,"close":0.80137},{"date":"1993-04-02","open":0.799118,"high":0.824198,"low":0.79037,"close":0.816296},{"date":"1993-04-05","open":0.812561,"high":0.829148,"low":0.793103,"close":0.802203},{"date":"1993-04-06","open":0.798183,"high":0.814176,"low":0.781793,"close":0.800284},{"date":"1993-04-07","open":0.801802,"high":0.812381,"low":0.794353,"close":0.805097},{"date":"1993-04-08","open":0.801985,"high":0.81381,"low":0.79689,"close":0.801131},{"date":"1993-04-12","open":0.802545,"high":0.816501,"low":0.800282,"close":0.810085},{"date":"1993-04-13","open":0.810085,"high":0.813535,"low":0.793233,"close":0.8084},{"date":"1993-04-14","open":0.805372,"high":0.8138,"low":0.799155,"close":0.806391},{"date":"1993-04-15","open":0.808671,"high":0.823417,"low":0.797176,"close":0.811843},{"date":"1993-04-16","open":0.807217,"high":0.822604,"low":0.804647,"close":0.817923},{"date":"1993-04-19","open":0.815078,"high":0.82235,"low":0.800284,"close":0.809251},{"date":"1993-04-20","open":0.806513,"high":0.815207,"low":0.793038,"close":0.794468},{"date":"1993-04-21","open":0.795606,"high":0.813379,"low":0.784593,"close":0.802714},{"date":"1993-04-22","open":0.802714,"high":0.815879,"low":0.787122,"close":0.799903},{"date":"1993-04-23","open":0.797648,"high":0.817773,"low":0.785714,"close":0.789577},{"date":"1993-04-26","open":0.788955,"high":0.801587,"low":0.786312,"close":0.794568},{"date":"1993-04-27","open":0.800396,"high":0.825453,"low":0.786829,"close":0.798241},{"date":"1993-04-28","open":0.783133,"high":0.798072,"low":0.760075,"close":0.773647},{"date":"1993-04-29","open":0.774741,"high":0.7849,"low":0.760075,"close":0.773196},{"date":"1993-04-30","open":0.775959,"high":0.783442,"low":0.762829,"close":0.766373},{"date":"1993-05-03","open":0.770553,"high":0.78514,"low":0.754761,"close":0.774556},{"date":"1993-05-04","open":0.775692,"high":0.782588,"low":0.755187,"close":0.758685},{"date":"1993-05-05","open":0.760728,"high":0.763993,"low":0.74781,"close":0.74781},{"date":"1993-05-06","open":0.750231,"high":0.760074,"low":0.744048,"close":0.753343},{"date":"1993-05-07","open":0.749884,"high":0.756154,"low":0.740074,"close":0.742473},{"date":"1993-05-10","open":0.746977,"high":0.756922,"low":0.734534,"close":0.746598},{"date":"1993-05-11","open":0.748006,"high":0.749413,"low":0.733673,"close":0.738305},{"date":"1993-05-12","open":0.732874,"high":0.744015,"low":0.721215,"close":0.728636},{"date":"1993-05-13","open":0.729631,"high":0.745044,"low":0.717658,"close":0.730115},{"date":"1993-05-14","open":0.733242,"high":0.748363,"low":0.727106,"close":0.742431},{"date":"1993-05-17","open":0.74347,"high":0.755045,"low":0.736744,"close":0.751518},{"date":"1993-05-18","open":0.754443,"high":0.767,"low":0.741709,"close":0.756833},{"date":"1993-05-19","open":0.755073,"high":0.772836,"low":0.750118,"close":0.767331},{"date":"1993-05-20","open":0.764789,"high":0.774775,"low":0.755419,"close":0.770794},{"date":"1993-05-21","open":0.770469,"high":0.780627,"low":0.760132,"close":0.765123},{"date":"1993-05-24","open":0.767629,"high":0.773029,"low":0.762624,"close":0.767958},{"date":"1993-05-25","open":0.765787,"high":0.773308,"low":0.757989,"close":0.763628},{"date":"1993-05-26","open":0.765787,"high":0.770507,"low":0.750821,"close":0.761546},{"date":"1993-05-27","open":0.751274,"high":0.763256,"low":0.729242,"close":0.731949},{"date":"1993-05-28","open":0.726083,"high":0.752066,"low":0.723375,"close":0.743532},{"date":"1993-06-01","open":0.741716,"high":0.747273,"low":0.726461,"close":0.7307},{"date":"1993-06-02","open":0.729354,"high":0.734657,"low":0.725314,"close":0.729973},{"date":"1993-06-03","open":0.728875,"high":0.739645,"low":0.726083,"close":0.734297},{"date":"1993-06-04","open":0.728875,"high":0.740354,"low":0.722994,"close":0.733034},{"date":"1993-06-07","open":0.733034,"high":0.740172,"low":0.722222,"close":0.726222},{"date":"1993-06-08","open":0.726222,"high":0.744415,"low":0.723329,"close":0.738956},{"date":"1993-06-09","open":0.737333,"high":0.752458,"low":0.737333,"close":0.749444},{"date":"1993-06-10","open":0.744444,"high":0.747111,"low":0.731954,"close":0.742465},{"date":"1993-06-11","open":0.741135,"high":0.764168,"low":0.718972,"close":0.744409},{"date":"1993-06-14","open":0.744409,"high":0.75,"low":0.731586,"close":0.741512},{"date":"1993-06-15","open":0.740707,"high":0.747949,"low":0.724709,"close":0.72764},{"date":"1993-06-16","open":0.729973,"high":0.750451,"low":0.718597,"close":0.736},{"date":"1993-06-17","open":0.737145,"high":0.752129,"low":0.733068,"close":0.748773},{"date":"1993-06-18","open":0.750449,"high":0.766621,"low":0.733601,"close":0.749316},{"date":"1993-06-21","open":0.752051,"high":0.756868,"low":0.739347,"close":0.74252},{"date":"1993-06-22","open":0.74252,"high":0.753418,"low":0.736368,"close":0.748302},{"date":"1993-06-23","open":0.749316,"high":0.764651,"low":0.740656,"close":0.756494},{"date":"1993-06-24","open":0.757209,"high":0.777253,"low":0.755102,"close":0.765063},{"date":"1993-06-25","open":0.762925,"high":0.767117,"low":0.752658,"close":0.757885},{"date":"1993-06-28","open":0.757282,"high":0.765603,"low":0.746801,"close":0.756868},{"date":"1993-06-29","open":0.756868,"high":0.758953,"low":0.744409,"close":0.746795},{"date":"1993-06-30","open":0.748168,"high":0.757909,"low":0.739289,"close":0.753418},{"date":"1993-07-01","open":0.753418,"high":0.767022,"low":0.738992,"close":0.750576},{"date":"1993-07-02","open":0.749884,"high":0.760392,"low":0.741817,"close":0.754787},{"date":"1993-07-06","open":0.757263,"high":0.771279,"low":0.745913,"close":0.760818},{"date":"1993-07-07","open":0.761159,"high":0.770296,"low":0.758653,"close":0.762583},{"date":"1993-07-08","open":0.758247,"high":0.762287,"low":0.745581,"close":0.753983},{"date":"1993-07-09","open":0.752577,"high":0.755765,"low":0.74347,"close":0.744869},{"date":"1993-07-12","open":0.749067,"high":0.763705,"low":0.74802,"close":0.759059},{"date":"1993-07-13","open":0.758637,"high":0.770952,"low":0.756489,"close":0.766209},{"date":"1993-07-14","open":0.76404,"high":0.769049,"low":0.752332,"close":0.764789},{"date":"1993-07-15","open":0.766209,"high":0.776871,"low":0.756144,"close":0.769157},{"date":"1993-07-16","open":0.769488,"high":0.788293,"low":0.757532,"close":0.773502},{"date":"1993-07-19","open":0.774963,"high":0.797144,"low":0.75619,"close":0.772055},{"date":"1993-07-20","open":0.775383,"high":0.779115,"low":0.752958,"close":0.758637},{"date":"1993-07-21","open":0.764088,"high":0.774271,"low":0.738326,"close":0.7411},{"date":"1993-07-22","open":0.7411,"high":0.745936,"low":0.732505,"close":0.7411},{"date":"1993-07-23","open":0.7411,"high":0.754045,"low":0.730629,"close":0.74304},{"date":"1993-07-26","open":0.74304,"high":0.751374,"low":0.737987,"close":0.751374},{"date":"1993-07-27","open":0.756534,"high":0.767035,"low":0.748973,"close":0.761426},{"date":"1993-07-28","open":0.753755,"high":0.761753,"low":0.741271,"close":0.747416},{"date":"1993-07-29","open":0.751805,"high":0.753159,"low":0.734312,"close":0.742921},{"date":"1993-07-30","open":0.746282,"high":0.753755,"low":0.734023,"close":0.74287},{"date":"1993-08-02","open":0.747273,"high":0.751364,"low":0.731283,"close":0.736278},{"date":"1993-08-03","open":0.744585,"high":0.764216,"low":0.732312,"close":0.748506},{"date":"1993-08-04","open":0.751264,"high":0.762127,"low":0.740588,"close":0.752332},{"date":"1993-08-05","open":0.753731,"high":0.77018,"low":0.742431,"close":0.749766},{"date":"1993-08-06","open":0.754699,"high":0.769085,"low":0.752229,"close":0.766209},{"date":"1993-08-09","open":0.756489,"high":0.767629,"low":0.738326,"close":0.748495},{"date":"1993-08-10","open":0.754419,"high":0.763294,"low":0.750233,"close":0.760075},{"date":"1993-08-11","open":0.757929,"high":0.762887,"low":0.742487,"close":0.743874},{"date":"1993-08-12","open":0.74711,"high":0.75725,"low":0.732874,"close":0.742989},{"date":"1993-08-13","open":0.746097,"high":0.750921,"low":0.738574,"close":0.74472},{"date":"1993-08-16","open":0.743696,"high":0.748506,"low":0.734545,"close":0.736914},{"date":"1993-08-17","open":0.733545,"high":0.737563,"low":0.723559,"close":0.726527},{"date":"1993-08-18","open":0.72431,"high":0.729006,"low":0.718722,"close":0.722772},{"date":"1993-08-19","open":0.719479,"high":0.730596,"low":0.71544,"close":0.727888},{"date":"1993-08-20","open":0.722994,"high":0.731323,"low":0.711111,"close":0.719556},{"date":"1993-08-23","open":0.722816,"high":0.729947,"low":0.708461,"close":0.712208},{"date":"1993-08-24","open":0.71353,"high":0.718819,"low":0.705754,"close":0.712785},{"date":"1993-08-25","open":0.71285,"high":0.728109,"low":0.707285,"close":0.717022},{"date":"1993-08-26","open":0.71796,"high":0.729458,"low":0.703085,"close":0.713178},{"date":"1993-08-27","open":0.715525,"high":0.725997,"low":0.706366,"close":0.710435},{"date":"1993-08-30","open":0.712174,"high":0.716652,"low":0.703848,"close":0.706904},{"date":"1993-08-31","open":0.706366,"high":0.712174,"low":0.694158,"close":0.70189},{"date":"1993-09-01","open":0.70112,"high":0.70801,"low":0.692373,"close":0.693651},{"date":"1993-09-02","open":0.696711,"high":0.698888,"low":0.683808,"close":0.686433},{"date":"1993-09-03","open":0.68726,"high":0.705426,"low":0.685556,"close":0.698805},{"date":"1993-09-07","open":0.698888,"high":0.715716,"low":0.691095,"close":0.706522},{"date":"1993-09-08","open":0.706522,"high":0.730307,"low":0.705217,"close":0.728972},{"date":"1993-09-09","open":0.730116,"high":0.760055,"low":0.722445,"close":0.734269},{"date":"1993-09-10","open":0.727028,"high":0.739522,"low":0.722073,"close":0.734557},{"date":"1993-09-13","open":0.728,"high":0.731642,"low":0.716175,"close":0.72205},{"date":"1993-09-14","open":0.722001,"high":0.730053,"low":0.713722,"close":0.719052},{"date":"1993-09-15","open":0.71787,"high":0.734865,"low":0.710227,"close":0.72373},{"date":"1993-09-16","open":0.721103,"high":0.725275,"low":0.706904,"close":0.714037},{"date":"1993-09-17","open":0.710711,"high":0.720673,"low":0.708844,"close":0.714286},{"date":"1993-09-20","open":0.715979,"high":0.72,"low":0.701004,"close":0.709776},{"date":"1993-09-21","open":0.711471,"high":0.728362,"low":0.708916,"close":0.715604},{"date":"1993-09-22","open":0.718242,"high":0.720141,"low":0.705369,"close":0.714852},{"date":"1993-09-23","open":0.714852,"high":0.722592,"low":0.709011,"close":0.711827},{"date":"1993-09-24","open":0.718222,"high":0.732262,"low":0.703234,"close":0.719052},{"date":"1993-09-27","open":0.714037,"high":0.720575,"low":0.700987,"close":0.702703},{"date":"1993-09-28","open":0.697912,"high":0.702264,"low":0.686341,"close":0.694456},{"date":"1993-09-29","open":0.693086,"high":0.703626,"low":0.672966,"close":0.68701},{"date":"1993-09-30","open":0.685773,"high":0.687474,"low":0.66653,"close":0.670213},{"date":"1993-10-01","open":0.670213,"high":0.680476,"low":0.659376,"close":0.673444},{"date":"1993-10-04","open":0.673046,"high":0.689139,"low":0.666938,"close":0.681196},{"date":"1993-10-05","open":0.682441,"high":0.70034,"low":0.67829,"close":0.689597},{"date":"1993-10-06","open":0.688442,"high":0.69386,"low":0.675922,"close":0.678823},{"date":"1993-10-07","open":0.681648,"high":0.692599,"low":0.677044,"close":0.68593},{"date":"1993-10-08","open":0.686324,"high":0.701365,"low":0.674176,"close":0.686266},{"date":"1993-10-11","open":0.685069,"high":0.691821,"low":0.678377,"close":0.682486},{"date":"1993-10-12","open":0.682998,"high":0.687946,"low":0.678333,"close":0.679182},{"date":"1993-10-13","open":0.678377,"high":0.685076,"low":0.670407,"close":0.678301},{"date":"1993-10-14","open":0.676717,"high":0.685545,"low":0.668338,"close":0.676274},{"date":"1993-10-15","open":0.67878,"high":0.688814,"low":0.66958,"close":0.682998},{"date":"1993-10-18","open":0.680486,"high":0.691494,"low":0.668456,"close":0.672063},{"date":"1993-10-19","open":0.669572,"high":0.678333,"low":0.663911,"close":0.67499},{"date":"1993-10-20","open":0.673308,"high":0.680486,"low":0.670818,"close":0.676238},{"date":"1993-10-21","open":0.672192,"high":0.679632,"low":0.668874,"close":0.673333},{"date":"1993-10-22","open":0.674583,"high":0.692275,"low":0.666805,"close":0.680421},{"date":"1993-10-25","open":0.680421,"high":0.690947,"low":0.667912,"close":0.682045},{"date":"1993-10-26","open":0.677165,"high":0.688833,"low":0.672151,"close":0.683292},{"date":"1993-10-27","open":0.68131,"high":0.683686,"low":0.674629,"close":0.678379},{"date":"1993-10-28","open":0.679175,"high":0.684971,"low":0.672668,"close":0.679175},{"date":"1993-10-29","open":0.68131,"high":0.684539,"low":0.672577,"close":0.673814},{"date":"1993-11-01","open":0.67134,"high":0.67995,"low":0.667629,"close":0.673005},{"date":"1993-11-02","open":0.673841,"high":0.685474,"low":0.668874,"close":0.683347},{"date":"1993-11-03","open":0.686341,"high":0.691002,"low":0.670017,"close":0.682144},{"date":"1993-11-04","open":0.685908,"high":0.693158,"low":0.676717,"close":0.683876},{"date":"1993-11-05","open":0.678375,"high":0.696344,"low":0.674124,"close":0.684278},{"date":"1993-11-08","open":0.68726,"high":0.696459,"low":0.679983,"close":0.684346},{"date":"1993-11-09","open":0.682937,"high":0.695633,"low":0.675297,"close":0.690445},{"date":"1993-11-10","open":0.690445,"high":0.709011,"low":0.689551,"close":0.701923},{"date":"1993-11-11","open":0.700087,"high":0.714159,"low":0.688696,"close":0.707501},{"date":"1993-11-12","open":0.704294,"high":0.708278,"low":0.696264,"close":0.698105},{"date":"1993-11-15","open":0.69842,"high":0.703049,"low":0.686128,"close":0.69241},{"date":"1993-11-16","open":0.694138,"high":0.702811,"low":0.68618,"close":0.697333},{"date":"1993-11-17","open":0.696,"high":0.716265,"low":0.669247,"close":0.685591},{"date":"1993-11-18","open":0.695367,"high":0.730195,"low":0.685266,"close":0.724944},{"date":"1993-11-19","open":0.720826,"high":0.720826,"low":0.710725,"close":0.714731},{"date":"1993-11-22","open":0.710164,"high":0.723749,"low":0.704838,"close":0.716644},{"date":"1993-11-23","open":0.713778,"high":0.717023,"low":0.705622,"close":0.711676},{"date":"1993-11-24","open":0.713396,"high":0.717605,"low":0.698667,"close":0.704545},{"date":"1993-11-26","open":0.693182,"high":0.72595,"low":0.693182,"close":0.72217},{"date":"1993-11-29","open":0.726971,"high":0.740266,"low":0.707328,"close":0.72256},{"date":"1993-11-30","open":0.717925,"high":0.733302,"low":0.709308,"close":0.722376},{"date":"1993-12-01","open":0.71978,"high":0.724138,"low":0.70744,"close":0.712644},{"date":"1993-12-02","open":0.717772,"high":0.732184,"low":0.712454,"close":0.722712},{"date":"1993-12-03","open":0.720609,"high":0.731537,"low":0.717381,"close":0.725336},{"date":"1993-12-06","open":0.723098,"high":0.727737,"low":0.713434,"close":0.724377},{"date":"1993-12-07","open":0.722992,"high":0.728532,"low":0.712397,"close":0.72},{"date":"1993-12-08","open":0.718621,"high":0.726977,"low":0.709885,"close":0.723721},{"date":"1993-12-09","open":0.729128,"high":0.733209,"low":0.720704,"close":0.723721},{"date":"1993-12-10","open":0.720758,"high":0.730894,"low":0.713434,"close":0.725762},{"date":"1993-12-13","open":0.723757,"high":0.737039,"low":0.720386,"close":0.726768},{"date":"1993-12-14","open":0.728532,"high":0.744153,"low":0.72077,"close":0.73667},{"date":"1993-12-15","open":0.74275,"high":0.757231,"low":0.738073,"close":0.748222},{"date":"1993-12-16","open":0.748582,"high":0.76341,"low":0.744691,"close":0.754036},{"date":"1993-12-17","open":0.75619,"high":0.761905,"low":0.745412,"close":0.754006},{"date":"1993-12-20","open":0.748006,"high":0.75188,"low":0.735526,"close":0.740362},{"date":"1993-12-21","open":0.740724,"high":0.747668,"low":0.728532,"close":0.732931},{"date":"1993-12-22","open":0.730929,"high":0.733673,"low":0.714742,"close":0.719835},{"date":"1993-12-23","open":0.722146,"high":0.732505,"low":0.709779,"close":0.71885},{"date":"1993-12-27","open":0.718342,"high":0.728015,"low":0.71699,"close":0.724729},{"date":"1993-12-28","open":0.723749,"high":0.725712,"low":0.716404,"close":0.720072},{"date":"1993-12-29","open":0.715322,"high":0.727148,"low":0.710276,"close":0.723182},{"date":"1993-12-30","open":0.721215,"high":0.728636,"low":0.71577,"close":0.722197},{"date":"1993-12-31","open":0.718877,"high":0.735996,"low":0.712992,"close":0.724518},{"date":"1994-01-03","open":0.723901,"high":0.734619,"low":0.71435,"close":0.724545},{"date":"1994-01-04","open":0.726152,"high":0.737735,"low":0.710903,"close":0.717605},{"date":"1994-01-05","open":0.718945,"high":0.726661,"low":0.707801,"close":0.712208},{"date":"1994-01-06","open":0.713908,"high":0.718017,"low":0.705004,"close":0.709677},{"date":"1994-01-07","open":0.711003,"high":0.716066,"low":0.694056,"close":0.697898},{"date":"1994-01-10","open":0.699737,"high":0.712208,"low":0.692643,"close":0.704446},{"date":"1994-01-11","open":0.710886,"high":0.718017,"low":0.705004,"close":0.710886},{"date":"1994-01-12","open":0.711648,"high":0.726052,"low":0.71033,"close":0.721851},{"date":"1994-01-13","open":0.728373,"high":0.740225,"low":0.723186,"close":0.732262},{"date":"1994-01-14","open":0.728972,"high":0.734584,"low":0.714982,"close":0.720516},{"date":"1994-01-17","open":0.721107,"high":0.728776,"low":0.715361,"close":0.723186},{"date":"1994-01-18","open":0.724889,"high":0.7342,"low":0.719929,"close":0.726052},{"date":"1994-01-19","open":0.729718,"high":0.7342,"low":0.723556,"close":0.728},{"date":"1994-01-20","open":0.728,"high":0.737333,"low":0.72286,"close":0.733098},{"date":"1994-01-21","open":0.726831,"high":0.733098,"low":0.7189,"close":0.72373},{"date":"1994-01-24","open":0.722417,"high":0.729231,"low":0.707097,"close":0.713731},{"date":"1994-01-25","open":0.711514,"high":0.726242,"low":0.709302,"close":0.715953},{"date":"1994-01-26","open":0.718493,"high":0.73266,"low":0.712062,"close":0.718696},{"date":"1994-01-27","open":0.718127,"high":0.726357,"low":0.710697,"close":0.715344},{"date":"1994-01-28","open":0.715894,"high":0.722465,"low":0.709398,"close":0.716652},{"date":"1994-01-31","open":0.716087,"high":0.723988,"low":0.700085,"close":0.712511},{"date":"1994-02-01","open":0.716193,"high":0.720225,"low":0.705656,"close":0.710425},{"date":"1994-02-02","open":0.711292,"high":0.720223,"low":0.705857,"close":0.714955},{"date":"1994-02-03","open":0.715319,"high":0.716596,"low":0.704142,"close":0.710047},{"date":"1994-02-04","open":0.708226,"high":0.719428,"low":0.695246,"close":0.707254},{"date":"1994-02-07","open":0.705527,"high":0.724138,"low":0.70112,"close":0.706442},{"date":"1994-02-08","open":0.707633,"high":0.71722,"low":0.70112,"close":0.712293},{"date":"1994-02-09","open":0.708751,"high":0.720575,"low":0.702936,"close":0.715525},{"date":"1994-02-10","open":0.715154,"high":0.724682,"low":0.711997,"close":0.721103},{"date":"1994-02-11","open":0.7189,"high":0.747756,"low":0.71796,"close":0.737145},{"date":"1994-02-14","open":0.731772,"high":0.744757,"low":0.723367,"close":0.736983},{"date":"1994-02-15","open":0.739305,"high":0.746095,"low":0.734043,"close":0.741433},{"date":"1994-02-16","open":0.742768,"high":0.754157,"low":0.740444,"close":0.745755},{"date":"1994-02-17","open":0.748433,"high":0.757548,"low":0.735372,"close":0.750112},{"date":"1994-02-18","open":0.752141,"high":0.762403,"low":0.743924,"close":0.74932},{"date":"1994-02-22","open":0.754091,"high":0.757273,"low":0.745275,"close":0.749775},{"date":"1994-02-23","open":0.749437,"high":0.756573,"low":0.745275,"close":0.750451},{"date":"1994-02-24","open":0.74966,"high":0.762759,"low":0.738343,"close":0.747822},{"date":"1994-02-25","open":0.748168,"high":0.765063,"low":0.742024,"close":0.763993},{"date":"1994-02-28","open":0.761062,"high":0.764322,"low":0.74472,"close":0.748846},{"date":"1994-03-01","open":0.745044,"high":0.766541,"low":0.73977,"close":0.762218},{"date":"1994-03-02","open":0.763705,"high":0.779773,"low":0.739569,"close":0.755158},{"date":"1994-03-03","open":0.756534,"high":0.768411,"low":0.740874,"close":0.74493},{"date":"1994-03-04","open":0.743578,"high":0.748979,"low":0.729718,"close":0.739347},{"date":"1994-03-07","open":0.735653,"high":0.748168,"low":0.73096,"close":0.744409},{"date":"1994-03-08","open":0.739701,"high":0.750342,"low":0.737009,"close":0.744758},{"date":"1994-03-09","open":0.744758,"high":0.754483,"low":0.74,"close":0.746582},{"date":"1994-03-10","open":0.74252,"high":0.751032,"low":0.732548,"close":0.738279},{"date":"1994-03-11","open":0.737922,"high":0.747822,"low":0.727067,"close":0.741364},{"date":"1994-03-14","open":0.735653,"high":0.750921,"low":0.732942,"close":0.743391},{"date":"1994-03-15","open":0.740656,"high":0.74304,"low":0.733545,"close":0.735909},{"date":"1994-03-16","open":0.735548,"high":0.743391,"low":0.714731,"close":0.722816},{"date":"1994-03-17","open":0.726095,"high":0.734584,"low":0.707605,"close":0.71722},{"date":"1994-03-18","open":0.71722,"high":0.725275,"low":0.704614,"close":0.71022},{"date":"1994-03-21","open":0.713851,"high":0.72587,"low":0.709509,"close":0.720951},{"date":"1994-03-22","open":0.720951,"high":0.727553,"low":0.711363,"close":0.722271},{"date":"1994-03-23","open":0.721319,"high":0.725508,"low":0.717296,"close":0.718242},{"date":"1994-03-24","open":0.720951,"high":0.736278,"low":0.716549,"close":0.72286},{"date":"1994-03-25","open":0.722001,"high":0.738585,"low":0.719399,"close":0.731903},{"date":"1994-03-28","open":0.731685,"high":0.745778,"low":0.726292,"close":0.736627},{"date":"1994-03-29","open":0.734907,"high":0.75023,"low":0.728384,"close":0.745071},{"date":"1994-03-30","open":0.741609,"high":0.776027,"low":0.730115,"close":0.758357},{"date":"1994-03-31","open":0.752958,"high":0.774162,"low":0.725814,"close":0.748571},{"date":"1994-04-04","open":0.736968,"high":0.750604,"low":0.716524,"close":0.728271},{"date":"1994-04-05","open":0.725814,"high":0.727875,"low":0.709482,"close":0.716026},{"date":"1994-04-06","open":0.713685,"high":0.726843,"low":0.709482,"close":0.721095},{"date":"1994-04-07","open":0.721095,"high":0.727875,"low":0.709074,"close":0.718442},{"date":"1994-04-08","open":0.720471,"high":0.733143,"low":0.707499,"close":0.718662},{"date":"1994-04-11","open":0.716635,"high":0.726202,"low":0.704545,"close":0.716744},{"date":"1994-04-12","open":0.716744,"high":0.721549,"low":0.712367,"close":0.713756},{"date":"1994-04-13","open":0.713823,"high":0.721158,"low":0.702678,"close":0.71814},{"date":"1994-04-14","open":0.705667,"high":0.718464,"low":0.689794,"close":0.711634},{"date":"1994-04-15","open":0.70342,"high":0.713835,"low":0.683956,"close":0.695057},{"date":"1994-04-18","open":0.698138,"high":0.710833,"low":0.679577,"close":0.692479},{"date":"1994-04-19","open":0.693742,"high":0.703063,"low":0.679599,"close":0.691802},{"date":"1994-04-20","open":0.685752,"high":0.699468,"low":0.683129,"close":0.695979},{"date":"1994-04-21","open":0.696381,"high":0.706827,"low":0.68794,"close":0.694667},{"date":"1994-04-22","open":0.692002,"high":0.707699,"low":0.686257,"close":0.699468},{"date":"1994-04-25","open":0.697333,"high":0.709951,"low":0.673127,"close":0.68696},{"date":"1994-04-26","open":0.683938,"high":0.701723,"low":0.676585,"close":0.691901},{"date":"1994-04-28","open":0.695979,"high":0.714934,"low":0.68228,"close":0.698105},{"date":"1994-04-29","open":0.698959,"high":0.716887,"low":0.693933,"close":0.706517},{"date":"1994-05-02","open":0.706517,"high":0.7165,"low":0.691236,"close":0.700046},{"date":"1994-05-03","open":0.701411,"high":0.717139,"low":0.689514,"close":0.695909},{"date":"1994-05-04","open":0.696445,"high":0.706426,"low":0.689091,"close":0.696051},{"date":"1994-05-05","open":0.700323,"high":0.705039,"low":0.690934,"close":0.698391},{"date":"1994-05-06","open":0.69826,"high":0.720386,"low":0.6805,"close":0.704219},{"date":"1994-05-09","open":0.695809,"high":0.705749,"low":0.683975,"close":0.692238},{"date":"1994-05-10","open":0.692169,"high":0.704474,"low":0.684093,"close":0.697038},{"date":"1994-05-11","open":0.699865,"high":0.702166,"low":0.679161,"close":0.692238},{"date":"1994-05-12","open":0.690369,"high":0.701762,"low":0.680927,"close":0.690731},{"date":"1994-05-13","open":0.696629,"high":0.709487,"low":0.68851,"close":0.702629},{"date":"1994-05-16","open":0.704545,"high":0.70744,"low":0.693177,"close":0.694984},{"date":"1994-05-17","open":0.698549,"high":0.70744,"low":0.693074,"close":0.702224},{"date":"1994-05-18","open":0.70841,"high":0.731477,"low":0.702925,"close":0.713823},{"date":"1994-05-19","open":0.71475,"high":0.72939,"low":0.70237,"close":0.709207},{"date":"1994-05-20","open":0.708239,"high":0.720758,"low":0.692584,"close":0.699865},{"date":"1994-05-23","open":0.702777,"high":0.71422,"low":0.694545,"close":0.710866},{"date":"1994-05-24","open":0.709885,"high":0.715146,"low":0.703347,"close":0.703347},{"date":"1994-05-25","open":0.702381,"high":0.709484,"low":0.698355,"close":0.706152},{"date":"1994-05-26","open":0.706557,"high":0.709885,"low":0.699726,"close":0.703347},{"date":"1994-05-27","open":0.703908,"high":0.714352,"low":0.699634,"close":0.707813},{"date":"1994-05-31","open":0.702529,"high":0.705287,"low":0.693182,"close":0.702529},{"date":"1994-06-01","open":0.700184,"high":0.701149,"low":0.683115,"close":0.688577},{"date":"1994-06-02","open":0.686399,"high":0.692763,"low":0.682762,"close":0.687754},{"date":"1994-06-03","open":0.687641,"high":0.697189,"low":0.680918,"close":0.691302},{"date":"1994-06-06","open":0.693933,"high":0.70607,"low":0.685393,"close":0.696445},{"date":"1994-06-07","open":0.694241,"high":0.707932,"low":0.692343,"close":0.703332},{"date":"1994-06-08","open":0.70237,"high":0.705586,"low":0.694961,"close":0.697273},{"date":"1994-06-09","open":0.702777,"high":0.705508,"low":0.685383,"close":0.688978},{"date":"1994-06-10","open":0.688057,"high":0.694742,"low":0.676471,"close":0.684442},{"date":"1994-06-13","open":0.688387,"high":0.697445,"low":0.650464,"close":0.664439},{"date":"1994-06-14","open":0.664439,"high":0.679964,"low":0.654635,"close":0.659794},{"date":"1994-06-15","open":0.658876,"high":0.665911,"low":0.633333,"close":0.636729},{"date":"1994-06-16","open":0.646634,"high":0.67492,"low":0.641798,"close":0.66516},{"date":"1994-06-17","open":0.67492,"high":0.68331,"low":0.661818,"close":0.675402},{"date":"1994-06-20","open":0.680465,"high":0.685168,"low":0.665448,"close":0.679963},{"date":"1994-06-21","open":0.674526,"high":0.688471,"low":0.664361,"close":0.674419},{"date":"1994-06-22","open":0.674419,"high":0.683769,"low":0.663457,"close":0.667584},{"date":"1994-06-23","open":0.670793,"high":0.683256,"low":0.662261,"close":0.669894},{"date":"1994-06-24","open":0.678605,"high":0.703133,"low":0.663729,"close":0.68765},{"date":"1994-06-27","open":0.688193,"high":0.69365,"low":0.6687,"close":0.673903},{"date":"1994-06-28","open":0.672,"high":0.691014,"low":0.656221,"close":0.672365},{"date":"1994-06-29","open":0.673789,"high":0.678571,"low":0.663059,"close":0.666824},{"date":"1994-06-30","open":0.666824,"high":0.683325,"low":0.663059,"close":0.67765},{"date":"1994-07-01","open":0.675816,"high":0.683908,"low":0.666353,"close":0.673903},{"date":"1994-07-05","open":0.671071,"high":0.678656,"low":0.66,"close":0.663246},{"date":"1994-07-06","open":0.661847,"high":0.674397,"low":0.660448,"close":0.669655},{"date":"1994-07-07","open":0.669655,"high":0.682857,"low":0.663069,"close":0.678656},{"date":"1994-07-08","open":0.678063,"high":0.689934,"low":0.666045,"close":0.676801},{"date":"1994-07-11","open":0.678204,"high":0.686532,"low":0.668367,"close":0.680465},{"date":"1994-07-12","open":0.676375,"high":0.684284,"low":0.660893,"close":0.666819},{"date":"1994-07-13","open":0.666364,"high":0.681354,"low":0.653864,"close":0.669894},{"date":"1994-07-14","open":0.672644,"high":0.676375,"low":0.655,"close":0.657727},{"date":"1994-07-15","open":0.656364,"high":0.659091,"low":0.637701,"close":0.646168},{"date":"1994-07-18","open":0.646168,"high":0.654382,"low":0.638091,"close":0.647111},{"date":"1994-07-19","open":0.648841,"high":0.651961,"low":0.637726,"close":0.648493},{"date":"1994-07-20","open":0.647111,"high":0.658876,"low":0.64539,"close":0.657528},{"date":"1994-07-21","open":0.657104,"high":0.670018,"low":0.652622,"close":0.663182},{"date":"1994-07-22","open":0.657503,"high":0.666364,"low":0.649392,"close":0.655938},{"date":"1994-07-25","open":0.656791,"high":0.668959,"low":0.646634,"close":0.665448},{"date":"1994-07-26","open":0.693333,"high":0.696667,"low":0.664833,"close":0.677209},{"date":"1994-07-27","open":0.677209,"high":0.689348,"low":0.675814,"close":0.682369},{"date":"1994-07-28","open":0.680504,"high":0.689366,"low":0.666819,"close":0.678161},{"date":"1994-07-29","open":0.674132,"high":0.684186,"low":0.65773,"close":0.670572},{"date":"1994-08-01","open":0.666965,"high":0.683182,"low":0.663828,"close":0.681324},{"date":"1994-08-02","open":0.681324,"high":0.696255,"low":0.670439,"close":0.68092},{"date":"1994-08-03","open":0.68092,"high":0.688312,"low":0.676295,"close":0.682803},{"date":"1994-08-04","open":0.685529,"high":0.702487,"low":0.68331,"close":0.694107},{"date":"1994-08-05","open":0.6913,"high":0.697381,"low":0.681354,"close":0.685529},{"date":"1994-08-08","open":0.684697,"high":0.698228,"low":0.680037,"close":0.694341},{"date":"1994-08-09","open":0.684137,"high":0.6913,"low":0.674526,"close":0.68186},{"date":"1994-08-10","open":0.679149,"high":0.692164,"low":0.67266,"close":0.686047},{"date":"1994-08-11","open":0.679963,"high":0.700952,"low":0.672542,"close":0.685701},{"date":"1994-08-12","open":0.714016,"high":0.724762,"low":0.700187,"close":0.717143},{"date":"1994-08-15","open":0.71415,"high":0.727229,"low":0.70505,"close":0.721446},{"date":"1994-08-16","open":0.7149,"high":0.728551,"low":0.703229,"close":0.704653},{"date":"1994-08-17","open":0.71,"high":0.712857,"low":0.698353,"close":0.701647},{"date":"1994-08-18","open":0.700235,"high":0.713675,"low":0.6913,"close":0.70033},{"date":"1994-08-19","open":0.696387,"high":0.706465,"low":0.692163,"close":0.702218},{"date":"1994-08-22","open":0.702218,"high":0.707052,"low":0.694979,"close":0.696941},{"date":"1994-08-23","open":0.697499,"high":0.703229,"low":0.692706,"close":0.69806},{"date":"1994-08-24","open":0.696083,"high":0.707881,"low":0.682746,"close":0.694341},{"date":"1994-08-25","open":0.693488,"high":0.704471,"low":0.684137,"close":0.693571},{"date":"1994-08-26","open":0.696387,"high":0.708471,"low":0.687966,"close":0.707052},{"date":"1994-08-29","open":0.709297,"high":0.712128,"low":0.697381,"close":0.703059},{"date":"1994-08-30","open":0.701079,"high":0.705882,"low":0.688312,"close":0.691558},{"date":"1994-08-31","open":0.694107,"high":0.707977,"low":0.687966,"close":0.702218},{"date":"1994-09-01","open":0.704212,"high":0.707052,"low":0.681923,"close":0.692093},{"date":"1994-09-02","open":0.688797,"high":0.698228,"low":0.68092,"close":0.692093},{"date":"1994-09-06","open":0.688312,"high":0.702487,"low":0.68692,"close":0.693488},{"date":"1994-09-07","open":0.693488,"high":0.702425,"low":0.687933,"close":0.695733},{"date":"1994-09-08","open":0.696255,"high":0.701763,"low":0.686897,"close":0.689655},{"date":"1994-09-09","open":0.688312,"high":0.691558,"low":0.67954,"close":0.684186},{"date":"1994-09-12","open":0.682299,"high":0.688312,"low":0.672761,"close":0.672761},{"date":"1994-09-13","open":0.675503,"high":0.684697,"low":0.670018,"close":0.678161},{"date":"1994-09-14","open":0.67492,"high":0.692093,"low":0.672169,"close":0.681354},{"date":"1994-09-15","open":0.681354,"high":0.695978,"low":0.671752,"close":0.687933},{"date":"1994-09-16","open":0.688494,"high":0.712731,"low":0.682413,"close":0.712731},{"date":"1994-09-19","open":0.707881,"high":0.737354,"low":0.702218,"close":0.723735},{"date":"1994-09-20","open":0.719188,"high":0.732644,"low":0.70506,"close":0.721812},{"date":"1994-09-21","open":0.722469,"high":0.735206,"low":0.713086,"close":0.719012},{"date":"1994-09-22","open":0.715898,"high":0.724789,"low":0.702335,"close":0.703794},{"date":"1994-09-23","open":0.705253,"high":0.710861,"low":0.696472,"close":0.701406},{"date":"1994-09-26","open":0.700822,"high":0.702272,"low":0.693008,"close":0.698222},{"date":"1994-09-27","open":0.698222,"high":0.704314,"low":0.684814,"close":0.693012},{"date":"1994-09-28","open":0.692456,"high":0.700822,"low":0.691014,"close":0.698795},{"date":"1994-09-29","open":0.697349,"high":0.700822,"low":0.692456,"close":0.699372},{"date":"1994-09-30","open":0.697349,"high":0.697349,"low":0.686724,"close":0.691014},{"date":"1994-10-03","open":0.688157,"high":0.693897,"low":0.678571,"close":0.687619},{"date":"1994-10-04","open":0.688157,"high":0.696472,"low":0.675714,"close":0.685301},{"date":"1994-10-05","open":0.68241,"high":0.693093,"low":0.67759,"close":0.685301},{"date":"1994-10-06","open":0.684389,"high":0.698049,"low":0.681005,"close":0.692196},{"date":"1994-10-07","open":0.693093,"high":0.718872,"low":0.6687,"close":0.6938},{"date":"1994-10-10","open":0.6938,"high":0.704394,"low":0.686588,"close":0.698095},{"date":"1994-10-11","open":0.696106,"high":0.705238,"low":0.682369,"close":0.687966},{"date":"1994-10-12","open":0.687966,"high":0.697499,"low":0.683769,"close":0.689882},{"date":"1994-10-13","open":0.6913,"high":0.701079,"low":0.687966,"close":0.699672},{"date":"1994-10-14","open":0.699672,"high":0.709891,"low":0.694107,"close":0.705882},{"date":"1994-10-17","open":0.705882,"high":0.712128,"low":0.698784,"close":0.700187},{"date":"1994-10-18","open":0.706465,"high":0.706465,"low":0.693488,"close":0.694884},{"date":"1994-10-19","open":0.69403,"high":0.701079,"low":0.692164,"close":0.69403},{"date":"1994-10-20","open":0.695978,"high":0.703895,"low":0.687442,"close":0.698228},{"date":"1994-10-21","open":0.696828,"high":0.702487,"low":0.690167,"close":0.694341},{"date":"1994-10-24","open":0.694341,"high":0.705116,"low":0.68142,"close":0.692093},{"date":"1994-10-25","open":0.694107,"high":0.718442,"low":0.679046,"close":0.697642},{"date":"1994-10-26","open":0.693718,"high":0.7092,"low":0.684545,"close":0.699726},{"date":"1994-10-27","open":0.696445,"high":0.70784,"low":0.680927,"close":0.692068},{"date":"1994-10-28","open":0.688889,"high":0.701872,"low":0.666667,"close":0.688352},{"date":"1994-10-31","open":0.692816,"high":0.704545,"low":0.68967,"close":0.698667},{"date":"1994-11-01","open":0.695264,"high":0.710574,"low":0.683601,"close":0.695809},{"date":"1994-11-02","open":0.699909,"high":0.71481,"low":0.694457,"close":0.706472},{"date":"1994-11-03","open":0.704545,"high":0.711818,"low":0.696629,"close":0.70382},{"date":"1994-11-04","open":0.706281,"high":0.721379,"low":0.687584,"close":0.705181},{"date":"1994-11-07","open":0.699221,"high":0.705855,"low":0.692343,"close":0.702529},{"date":"1994-11-08","open":0.702529,"high":0.704472,"low":0.691499,"close":0.698391},{"date":"1994-11-09","open":0.699221,"high":0.725546,"low":0.686382,"close":0.708706},{"date":"1994-11-10","open":0.710118,"high":0.729157,"low":0.694107,"close":0.710602},{"date":"1994-11-11","open":0.712644,"high":0.718554,"low":0.705238,"close":0.710728},{"date":"1994-11-14","open":0.71408,"high":0.719366,"low":0.708571,"close":0.717924},{"date":"1994-11-15","open":0.719366,"high":0.725132,"low":0.697499,"close":0.710826},{"date":"1994-11-16","open":0.708706,"high":0.717463,"low":0.705303,"close":0.711403},{"date":"1994-11-17","open":0.710477,"high":0.720471,"low":0.70569,"close":0.71188},{"date":"1994-11-18","open":0.710477,"high":0.721723,"low":0.707671,"close":0.711403},{"date":"1994-11-21","open":0.695612,"high":0.705855,"low":0.684545,"close":0.689671},{"date":"1994-11-22","open":0.692414,"high":0.723135,"low":0.674157,"close":0.707671},{"date":"1994-11-23","open":0.709297,"high":0.720476,"low":0.696828,"close":0.709995},{"date":"1994-11-25","open":0.703721,"high":0.707907,"low":0.697556,"close":0.700323},{"date":"1994-11-28","open":0.700323,"high":0.711287,"low":0.6883,"close":0.69647},{"date":"1994-11-29","open":0.695632,"high":0.698391,"low":0.686418,"close":0.691499},{"date":"1994-11-30","open":0.693182,"high":0.713283,"low":0.67598,"close":0.691884},{"date":"1994-12-01","open":0.689133,"high":0.705303,"low":0.677671,"close":0.692164},{"date":"1994-12-02","open":0.69403,"high":0.716044,"low":0.690233,"close":0.710118},{"date":"1994-12-05","open":0.70186,"high":0.707671,"low":0.687933,"close":0.696828},{"date":"1994-12-06","open":0.69403,"high":0.70671,"low":0.687933,"close":0.697124},{"date":"1994-12-07","open":0.698228,"high":0.710477,"low":0.694341,"close":0.710477},{"date":"1994-12-08","open":0.705116,"high":0.725176,"low":0.69894,"close":0.714219},{"date":"1994-12-09","open":0.717034,"high":0.725176,"low":0.705116,"close":0.71875},{"date":"1994-12-12","open":0.713488,"high":0.722948,"low":0.705287,"close":0.714615},{"date":"1994-12-13","open":0.714615,"high":0.714615,"low":0.695077,"close":0.699221},{"date":"1994-12-14","open":0.695612,"high":0.706426,"low":0.694241,"close":0.696984},{"date":"1994-12-15","open":0.696984,"high":0.701097,"low":0.681839,"close":0.690975},{"date":"1994-12-16","open":0.690465,"high":0.699909,"low":0.684045,"close":0.697695},{"date":"1994-12-19","open":0.694984,"high":0.699909,"low":0.689438,"close":0.691236},{"date":"1994-12-20","open":0.691302,"high":0.694457,"low":0.680927,"close":0.684093},{"date":"1994-12-21","open":0.684093,"high":0.695809,"low":0.680927,"close":0.693105},{"date":"1994-12-22","open":0.691236,"high":0.697161,"low":0.685433,"close":0.690722},{"date":"1994-12-23","open":0.688561,"high":0.693411,"low":0.681738,"close":0.687221},{"date":"1994-12-27","open":0.68672,"high":0.692068,"low":0.673514,"close":0.688057},{"date":"1994-12-28","open":0.688561,"high":0.699909,"low":0.680927,"close":0.693933},{"date":"1994-12-29","open":0.690722,"high":0.695809,"low":0.684895,"close":0.691302},{"date":"1994-12-30","open":0.686239,"high":0.690722,"low":0.675111,"close":0.680861},{"date":"1995-01-03","open":0.674242,"high":0.685393,"low":0.668582,"close":0.681348},{"date":"1995-01-04","open":0.684543,"high":0.687247,"low":0.672444,"close":0.676444},{"date":"1995-01-05","open":0.678731,"high":0.689438,"low":0.675111,"close":0.677778},{"date":"1995-01-06","open":0.67959,"high":0.699726,"low":0.676444,"close":0.68911},{"date":"1995-01-09","open":0.689091,"high":0.69371,"low":0.683687,"close":0.685857},{"date":"1995-01-10","open":0.688577,"high":0.699726,"low":0.681348,"close":0.686399},{"date":"1995-01-11","open":0.68995,"high":0.701972,"low":0.671582,"close":0.689671},{"date":"1995-01-12","open":0.6883,"high":0.695712,"low":0.686418,"close":0.695712},{"date":"1995-01-13","open":0.69287,"high":0.701706,"low":0.684044,"close":0.689937},{"date":"1995-01-16","open":0.691818,"high":0.693182,"low":0.685043,"close":0.688577},{"date":"1995-01-17","open":0.687217,"high":0.697189,"low":0.67605,"close":0.685433},{"date":"1995-01-18","open":0.686239,"high":0.697445,"low":0.671197,"close":0.680842},{"date":"1995-01-19","open":0.681798,"high":0.688909,"low":0.676136,"close":0.680842},{"date":"1995-01-20","open":0.681319,"high":0.693626,"low":0.668828,"close":0.67834},{"date":"1995-01-23","open":0.683129,"high":0.699301,"low":0.673997,"close":0.69124},{"date":"1995-01-24","open":0.687391,"high":0.690497,"low":0.672258,"close":0.675746},{"date":"1995-01-25","open":0.673997,"high":0.684302,"low":0.656817,"close":0.669369},{"date":"1995-01-26","open":0.669803,"high":0.683053,"low":0.669803,"close":0.67871},{"date":"1995-01-27","open":0.680466,"high":0.690497,"low":0.672273,"close":0.675746},{"date":"1995-01-30","open":0.676522,"high":0.702472,"low":0.669558,"close":0.68885},{"date":"1995-01-31","open":0.690676,"high":0.708427,"low":0.687583,"close":0.700583},{"date":"1995-02-01","open":0.697861,"high":0.709882,"low":0.684397,"close":0.692068},{"date":"1995-02-02","open":0.690731,"high":0.692068,"low":0.674286,"close":0.680476},{"date":"1995-02-03","open":0.68312,"high":0.694653,"low":0.674368,"close":0.685752},{"date":"1995-02-06","open":0.681319,"high":0.685275,"low":0.660393,"close":0.664243},{"date":"1995-02-07","open":0.666238,"high":0.672273,"low":0.661677,"close":0.670979},{"date":"1995-02-08","open":0.672273,"high":0.677878,"low":0.662128,"close":0.666809},{"date":"1995-02-09","open":0.666383,"high":0.671815,"low":0.657021,"close":0.660393},{"date":"1995-02-10","open":0.658703,"high":0.680842,"low":0.657423,"close":0.678211},{"date":"1995-02-13","open":0.681798,"high":0.692002,"low":0.660393,"close":0.673997},{"date":"1995-02-14","open":0.676585,"high":0.677878,"low":0.665102,"close":0.67237},{"date":"1995-02-15","open":0.673653,"high":0.685591,"low":0.667233,"close":0.674043},{"date":"1995-02-16","open":0.674043,"high":0.683874,"low":0.669779,"close":0.680851},{"date":"1995-02-17","open":0.680851,"high":0.680851,"low":0.670334,"close":0.674043},{"date":"1995-02-21","open":0.677474,"high":0.686433,"low":0.66737,"close":0.677105},{"date":"1995-02-22","open":0.68039,"high":0.681664,"low":0.674124,"close":0.68039},{"date":"1995-02-23","open":0.682128,"high":0.689462,"low":0.677021,"close":0.681779},{"date":"1995-02-24","open":0.683827,"high":0.685591,"low":0.666104,"close":0.674043},{"date":"1995-02-27","open":0.669065,"high":0.677844,"low":0.662747,"close":0.673297},{"date":"1995-02-28","open":0.671591,"high":0.679117,"low":0.664992,"close":0.670727},{"date":"1995-03-01","open":0.675836,"high":0.682128,"low":0.666947,"close":0.67245},{"date":"1995-03-02","open":0.675297,"high":0.678298,"low":0.666104,"close":0.668637},{"date":"1995-03-03","open":0.672326,"high":0.679537,"low":0.663986,"close":0.674488},{"date":"1995-03-06","open":0.677474,"high":0.686912,"low":0.668632,"close":0.673684},{"date":"1995-03-07","open":0.673684,"high":0.68814,"low":0.666947,"close":0.679117},{"date":"1995-03-08","open":0.677105,"high":0.688455,"low":0.665831,"close":0.679966},{"date":"1995-03-09","open":0.679229,"high":0.688455,"low":0.675461,"close":0.679158},{"date":"1995-03-10","open":0.679966,"high":0.690224,"low":0.671654,"close":0.677083},{"date":"1995-03-13","open":0.67878,"high":0.684211,"low":0.676274,"close":0.681226},{"date":"1995-03-14","open":0.683746,"high":0.702796,"low":0.677973,"close":0.692472},{"date":"1995-03-15","open":0.692472,"high":0.695839,"low":0.67919,"close":0.686383},{"date":"1995-03-16","open":0.686383,"high":0.694043,"low":0.679158,"close":0.688476},{"date":"1995-03-17","open":0.685006,"high":0.688,"low":0.677083,"close":0.679583},{"date":"1995-03-20","open":0.68254,"high":0.687186,"low":0.675833,"close":0.680033},{"date":"1995-03-21","open":0.679966,"high":0.68721,"low":0.672083,"close":0.675461},{"date":"1995-03-22","open":0.677973,"high":0.688442,"low":0.668045,"close":0.682045},{"date":"1995-03-23","open":0.678823,"high":0.692211,"low":0.668045,"close":0.6825},{"date":"1995-03-24","open":0.678823,"high":0.6875,"low":0.675464,"close":0.679175},{"date":"1995-03-27","open":0.684124,"high":0.697655,"low":0.681649,"close":0.689526},{"date":"1995-03-28","open":0.694246,"high":0.704681,"low":0.688442,"close":0.698265},{"date":"1995-03-29","open":0.692211,"high":0.703766,"low":0.685464,"close":0.698526},{"date":"1995-03-30","open":0.694724,"high":0.711712,"low":0.690955,"close":0.699534},{"date":"1995-03-31","open":0.702128,"high":0.722294,"low":0.676701,"close":0.694167},{"date":"1995-04-03","open":0.696399,"high":0.718413,"low":0.690955,"close":0.714101},{"date":"1995-04-04","open":0.712258,"high":0.724881,"low":0.699029,"close":0.715319},{"date":"1995-04-05","open":0.715319,"high":0.730588,"low":0.707049,"close":0.725256},{"date":"1995-04-06","open":0.723404,"high":0.734976,"low":0.708936,"close":0.721574},{"date":"1995-04-07","open":0.721574,"high":0.743111,"low":0.714656,"close":0.734945},{"date":"1995-04-10","open":0.732308,"high":0.738842,"low":0.726836,"close":0.733012},{"date":"1995-04-11","open":0.728858,"high":0.747772,"low":0.724348,"close":0.739805},{"date":"1995-04-12","open":0.737517,"high":0.747096,"low":0.732922,"close":0.743111},{"date":"1995-04-13","open":0.743111,"high":0.754818,"low":0.741135,"close":0.747772},{"date":"1995-04-17","open":0.745262,"high":0.766832,"low":0.736957,"close":0.755506},{"date":"1995-04-18","open":0.752228,"high":0.763335,"low":0.738901,"close":0.747253},{"date":"1995-04-19","open":0.748571,"high":0.766043,"low":0.743972,"close":0.752967},{"date":"1995-04-20","open":0.744987,"high":0.77331,"low":0.729096,"close":0.745937},{"date":"1995-04-21","open":0.742128,"high":0.755296,"low":0.732766,"close":0.744516},{"date":"1995-04-24","open":0.744516,"high":0.763549,"low":0.737201,"close":0.748817},{"date":"1995-04-25","open":0.748817,"high":0.757223,"low":0.731205,"close":0.736842},{"date":"1995-04-26","open":0.742784,"high":0.746587,"low":0.730105,"close":0.742128},{"date":"1995-04-27","open":0.742747,"high":0.744027,"low":0.716121,"close":0.725417},{"date":"1995-04-28","open":0.729062,"high":0.745937,"low":0.721106,"close":0.733643},{"date":"1995-05-01","open":0.726667,"high":0.739583,"low":0.710098,"close":0.725041},{"date":"1995-05-02","open":0.724364,"high":0.733196,"low":0.722586,"close":0.726825},{"date":"1995-05-03","open":0.728918,"high":0.738333,"low":0.716571,"close":0.725595},{"date":"1995-05-04","open":0.725595,"high":0.74148,"low":0.714984,"close":0.731959},{"date":"1995-05-05","open":0.73262,"high":0.743943,"low":0.723134,"close":0.728056},{"date":"1995-05-08","open":0.728056,"high":0.746883,"low":0.722586,"close":0.729286},{"date":"1995-05-09","open":0.722041,"high":0.734356,"low":0.708876,"close":0.720412},{"date":"1995-05-10","open":0.722887,"high":0.728968,"low":0.704019,"close":0.712952},{"date":"1995-05-11","open":0.719722,"high":0.745462,"low":0.712357,"close":0.733725},{"date":"1995-05-12","open":0.732465,"high":0.742784,"low":0.725982,"close":0.737442},{"date":"1995-05-15","open":0.736842,"high":0.744196,"low":0.718634,"close":0.725216},{"date":"1995-05-16","open":0.725216,"high":0.73567,"low":0.712952,"close":0.725163},{"date":"1995-05-17","open":0.725163,"high":0.742083,"low":0.720277,"close":0.730517},{"date":"1995-05-18","open":0.726825,"high":0.745812,"low":0.719722,"close":0.739531},{"date":"1995-05-19","open":0.736842,"high":0.750427,"low":0.722752,"close":0.734985},{"date":"1995-05-22","open":0.734087,"high":0.741854,"low":0.728488,"close":0.733725},{"date":"1995-05-23","open":0.736245,"high":0.747368,"low":0.716571,"close":0.730152},{"date":"1995-05-24","open":0.731959,"high":0.7475,"low":0.723265,"close":0.7355},{"date":"1995-05-25","open":0.73567,"high":0.749373,"low":0.730517,"close":0.739329},{"date":"1995-05-26","open":0.740233,"high":0.763045,"low":0.721508,"close":0.732465},{"date":"1995-05-30","open":0.733725,"high":0.747234,"low":0.716825,"close":0.72592},{"date":"1995-05-31","open":0.726482,"high":0.74148,"low":0.711319,"close":0.726384},{"date":"1995-06-01","open":0.725163,"high":0.73102,"low":0.711013,"close":0.719596},{"date":"1995-06-02","open":0.71823,"high":0.7355,"low":0.706994,"close":0.724364},{"date":"1995-06-05","open":0.723134,"high":0.738986,"low":0.716735,"close":0.726268},{"date":"1995-06-06","open":0.725041,"high":0.739148,"low":0.714747,"close":0.729485},{"date":"1995-06-07","open":0.736492,"high":0.7433,"low":0.730626,"close":0.739583},{"date":"1995-06-08","open":0.733112,"high":0.745196,"low":0.731294,"close":0.740833},{"date":"1995-06-09","open":0.737083,"high":0.7433,"low":0.731089,"close":0.737678},{"date":"1995-06-12","open":0.72701,"high":0.733112,"low":0.720263,"close":0.723571},{"date":"1995-06-13","open":0.723813,"high":0.729485,"low":0.716735,"close":0.719592},{"date":"1995-06-14","open":0.719592,"high":0.72645,"low":0.714286,"close":0.720816},{"date":"1995-06-15","open":0.717834,"high":0.729796,"low":0.712434,"close":0.72432},{"date":"1995-06-16","open":0.72418,"high":0.738953,"low":0.720808,"close":0.735918},{"date":"1995-06-19","open":0.737143,"high":0.748446,"low":0.729796,"close":0.736734},{"date":"1995-06-20","open":0.73567,"high":0.75306,"low":0.721649,"close":0.739975},{"date":"1995-06-21","open":0.740584,"high":0.754636,"low":0.727465,"close":0.740376},{"date":"1995-06-22","open":0.73781,"high":0.751304,"low":0.732678,"close":0.741935},{"date":"1995-06-23","open":0.741935,"high":0.754636,"low":0.724486,"close":0.734316},{"date":"1995-06-26","open":0.739368,"high":0.760484,"low":0.730318,"close":0.749786},{"date":"1995-06-27","open":0.749786,"high":0.763045,"low":0.736245,"close":0.747355},{"date":"1995-06-28","open":0.744225,"high":0.761081,"low":0.726825,"close":0.745349},{"date":"1995-06-29","open":0.747203,"high":0.770478,"low":0.73567,"close":0.765957},{"date":"1995-06-30","open":0.76528,"high":0.784475,"low":0.743579,"close":0.761535},{"date":"1995-07-03","open":0.757615,"high":0.761476,"low":0.739531,"close":0.742044},{"date":"1995-07-05","open":0.746745,"high":0.754669,"low":0.739531,"close":0.744842},{"date":"1995-07-06","open":0.751164,"high":0.766553,"low":0.738333,"close":0.756281},{"date":"1995-07-07","open":0.758505,"high":0.764632,"low":0.743333,"close":0.74625},{"date":"1995-07-10","open":0.745636,"high":0.756632,"low":0.729485,"close":0.742044},{"date":"1995-07-11","open":0.744225,"high":0.757935,"low":0.738333,"close":0.75306},{"date":"1995-07-12","open":0.751158,"high":0.767918,"low":0.739583,"close":0.74875},{"date":"1995-07-13","open":0.7475,"high":0.759765,"low":0.74223,"close":0.746883},{"date":"1995-07-14","open":0.748744,"high":0.757895,"low":0.74148,"close":0.752205},{"date":"1995-07-17","open":0.74812,"high":0.757538,"low":0.734433,"close":0.7525},{"date":"1995-07-18","open":0.750623,"high":0.7525,"low":0.738557,"close":0.741629},{"date":"1995-07-19","open":0.744716,"high":0.767158,"low":0.732815,"close":0.749689},{"date":"1995-07-20","open":0.757273,"high":0.787969,"low":0.749483,"close":0.771634},{"date":"1995-07-21","open":0.7729,"high":0.786142,"low":0.759765,"close":0.779149},{"date":"1995-07-24","open":0.774862,"high":0.786689,"low":0.753833,"close":0.757917},{"date":"1995-07-25","open":0.759167,"high":0.770367,"low":0.75187,"close":0.75375},{"date":"1995-07-26","open":0.75187,"high":0.765494,"low":0.735918,"close":0.743673},{"date":"1995-07-27","open":0.746727,"high":0.758165,"low":0.735918,"close":0.742449},{"date":"1995-07-28","open":0.74,"high":0.747629,"low":0.729796,"close":0.73708},{"date":"1995-07-31","open":0.734043,"high":0.745784,"low":0.717856,"close":0.734305},{"date":"1995-08-01","open":0.732685,"high":0.74018,"low":0.715437,"close":0.719065},{"date":"1995-08-02","open":0.723096,"high":0.732685,"low":0.707103,"close":0.717856},{"date":"1995-08-03","open":0.727496,"high":0.731747,"low":0.713535,"close":0.720808},{"date":"1995-08-04","open":0.723636,"high":0.729235,"low":0.71181,"close":0.71181},{"date":"1995-08-07","open":0.715437,"high":0.717172,"low":0.700718,"close":0.708601},{"date":"1995-08-08","open":0.71181,"high":0.733998,"low":0.703376,"close":0.717959},{"date":"1995-08-09","open":0.715794,"high":0.725041,"low":0.71417,"close":0.719448},{"date":"1995-08-10","open":0.711734,"high":0.717834,"low":0.702942,"close":0.711671},{"date":"1995-08-11","open":0.711219,"high":0.722336,"low":0.695758,"close":0.709493},{"date":"1995-08-14","open":0.709493,"high":0.723439,"low":0.708265,"close":0.714812},{"date":"1995-08-15","open":0.719719,"high":0.736176,"low":0.713105,"close":0.727235},{"date":"1995-08-16","open":0.728265,"high":0.741468,"low":0.720706,"close":0.736596},{"date":"1995-08-17","open":0.733447,"high":0.7426,"low":0.72309,"close":0.730213},{"date":"1995-08-18","open":0.729626,"high":0.737201,"low":0.718316,"close":0.728735},{"date":"1995-08-21","open":0.728842,"high":0.737691,"low":0.718045,"close":0.729626},{"date":"1995-08-22","open":0.729626,"high":0.729626,"low":0.715246,"close":0.722526},{"date":"1995-08-23","open":0.721966,"high":0.730004,"low":0.713868,"close":0.719579},{"date":"1995-08-24","open":0.715662,"high":0.7309,"low":0.711362,"close":0.724356},{"date":"1995-08-25","open":0.718593,"high":0.737442,"low":0.71375,"close":0.725982},{"date":"1995-08-28","open":0.722361,"high":0.734087,"low":0.702128,"close":0.715711},{"date":"1995-08-29","open":0.712391,"high":0.723618,"low":0.70525,"close":0.710624},{"date":"1995-08-30","open":0.710103,"high":0.718204,"low":0.700984,"close":0.705882},{"date":"1995-08-31","open":0.703856,"high":0.711864,"low":0.700984,"close":0.710624},{"date":"1995-09-01","open":0.707629,"high":0.722199,"low":0.698697,"close":0.710098},{"date":"1995-09-05","open":0.707071,"high":0.717012,"low":0.701684,"close":0.705293},{"date":"1995-09-06","open":0.705859,"high":0.716205,"low":0.700965,"close":0.707779},{"date":"1995-09-07","open":0.710707,"high":0.731588,"low":0.707779,"close":0.728163},{"date":"1995-09-08","open":0.729796,"high":0.738557,"low":0.72272,"close":0.725163},{"date":"1995-09-11","open":0.726384,"high":0.729235,"low":0.721345,"close":0.728013},{"date":"1995-09-12","open":0.724848,"high":0.742449,"low":0.7136,"close":0.728148},{"date":"1995-09-13","open":0.732315,"high":0.744431,"low":0.724661,"close":0.74101},{"date":"1995-09-14","open":0.746244,"high":0.76128,"low":0.735932,"close":0.744458},{"date":"1995-09-15","open":0.738228,"high":0.742983,"low":0.728067,"close":0.732591},{"date":"1995-09-18","open":0.731756,"high":0.7368,"low":0.722935,"close":0.729904},{"date":"1995-09-19","open":0.729904,"high":0.741596,"low":0.726945,"close":0.734162},{"date":"1995-09-20","open":0.73,"high":0.738009,"low":0.723836,"close":0.726224},{"date":"1995-09-21","open":0.729449,"high":0.738586,"low":0.722642,"close":0.728148},{"date":"1995-09-22","open":0.729141,"high":0.737312,"low":0.722935,"close":0.730909},{"date":"1995-09-25","open":0.732525,"high":0.74462,"low":0.725341,"close":0.736736},{"date":"1995-09-26","open":0.737951,"high":0.757563,"low":0.719596,"close":0.737968},{"date":"1995-09-27","open":0.737495,"high":0.747203,"low":0.731747,"close":0.740436},{"date":"1995-09-28","open":0.73831,"high":0.747018,"low":0.730816,"close":0.741817},{"date":"1995-09-29","open":0.741224,"high":0.747018,"low":0.72904,"close":0.740771},{"date":"1995-10-02","open":0.74167,"high":0.747203,"low":0.728163,"close":0.737968},{"date":"1995-10-03","open":0.737968,"high":0.745979,"low":0.729235,"close":0.74018},{"date":"1995-10-04","open":0.740771,"high":0.756358,"low":0.718663,"close":0.731397},{"date":"1995-10-05","open":0.7352,"high":0.751721,"low":0.717374,"close":0.741596},{"date":"1995-10-06","open":0.747347,"high":0.753878,"low":0.738586,"close":0.749593},{"date":"1995-10-09","open":0.74462,"high":0.760412,"low":0.72935,"close":0.736969},{"date":"1995-10-10","open":0.73559,"high":0.752335,"low":0.730553,"close":0.739374},{"date":"1995-10-11","open":0.736969,"high":0.749593,"low":0.732959,"close":0.741596},{"date":"1995-10-12","open":0.742626,"high":0.752653,"low":0.736162,"close":0.743078},{"date":"1995-10-13","open":0.742811,"high":0.765957,"low":0.7368,"close":0.762857},{"date":"1995-10-16","open":0.768819,"high":0.776808,"low":0.764706,"close":0.772068},{"date":"1995-10-17","open":0.770153,"high":0.790004,"low":0.764151,"close":0.780702},{"date":"1995-10-18","open":0.778195,"high":0.787484,"low":0.774583,"close":0.784964},{"date":"1995-10-19","open":0.782663,"high":0.788744,"low":0.7775,"close":0.786432},{"date":"1995-10-20","open":0.783208,"high":0.796901,"low":0.771959,"close":0.787199},{"date":"1995-10-23","open":0.79062,"high":0.794204,"low":0.78125,"close":0.785176},{"date":"1995-10-24","open":0.790737,"high":0.803905,"low":0.782663,"close":0.793132},{"date":"1995-10-25","open":0.799493,"high":0.820787,"low":0.794204,"close":0.809564},{"date":"1995-10-26","open":0.806602,"high":0.818962,"low":0.782444,"close":0.799915},{"date":"1995-10-27","open":0.795319,"high":0.811795,"low":0.784681,"close":0.804657},{"date":"1995-10-30","open":0.805951,"high":0.824038,"low":0.797355,"close":0.819319},{"date":"1995-10-31","open":0.81266,"high":0.82207,"low":0.801523,"close":0.81651},{"date":"1995-11-01","open":0.81234,"high":0.822526,"low":0.800504,"close":0.805964},{"date":"1995-11-02","open":0.797589,"high":0.814642,"low":0.778284,"close":0.792},{"date":"1995-11-03","open":0.797474,"high":0.805332,"low":0.78375,"close":0.792917},{"date":"1995-11-06","open":0.790417,"high":0.799081,"low":0.776354,"close":0.780771},{"date":"1995-11-07","open":0.776354,"high":0.7825,"low":0.769485,"close":0.775561},{"date":"1995-11-08","open":0.774554,"high":0.804858,"low":0.772633,"close":0.796342},{"date":"1995-11-09","open":0.790939,"high":0.808998,"low":0.781796,"close":0.794389},{"date":"1995-11-10","open":0.794947,"high":0.799493,"low":0.783208,"close":0.792944},{"date":"1995-11-13","open":0.79062,"high":0.804704,"low":0.776635,"close":0.793433},{"date":"1995-11-14","open":0.794167,"high":0.800833,"low":0.782805,"close":0.793303},{"date":"1995-11-15","open":0.808,"high":0.818526,"low":0.795276,"close":0.805636},{"date":"1995-11-16","open":0.802398,"high":0.808599,"low":0.784242,"close":0.790499},{"date":"1995-11-17","open":0.786667,"high":0.805184,"low":0.773577,"close":0.7917},{"date":"1995-11-20","open":0.801616,"high":0.803564,"low":0.781659,"close":0.7936},{"date":"1995-11-21","open":0.793103,"high":0.805064,"low":0.775686,"close":0.783805},{"date":"1995-11-22","open":0.782626,"high":0.808829,"low":0.772799,"close":0.795556},{"date":"1995-11-24","open":0.793131,"high":0.800489,"low":0.789091,"close":0.798214},{"date":"1995-11-27","open":0.793131,"high":0.809446,"low":0.789601,"close":0.801134},{"date":"1995-11-28","open":0.799432,"high":0.810556,"low":0.791213,"close":0.799192},{"date":"1995-11-29","open":0.797259,"high":0.807818,"low":0.787089,"close":0.793632},{"date":"1995-11-30","open":0.793131,"high":0.799432,"low":0.775461,"close":0.783313},{"date":"1995-12-01","open":0.782098,"high":0.798605,"low":0.777106,"close":0.787363},{"date":"1995-12-04","open":0.785455,"high":0.796274,"low":0.770544,"close":0.780468},{"date":"1995-12-05","open":0.779277,"high":0.796887,"low":0.771868,"close":0.785658},{"date":"1995-12-06","open":0.788022,"high":0.79669,"low":0.776699,"close":0.793144},{"date":"1995-12-07","open":0.797228,"high":0.810455,"low":0.789701,"close":0.798894},{"date":"1995-12-08","open":0.799054,"high":0.808771,"low":0.785909,"close":0.79875},{"date":"1995-12-11","open":0.790779,"high":0.819837,"low":0.770189,"close":0.797195},{"date":"1995-12-12","open":0.7882,"high":0.811098,"low":0.778569,"close":0.800986},{"date":"1995-12-13","open":0.799168,"high":0.81718,"low":0.786647,"close":0.803297},{"date":"1995-12-14","open":0.802173,"high":0.827679,"low":0.774579,"close":0.799923},{"date":"1995-12-15","open":0.789996,"high":0.80654,"low":0.775487,"close":0.786835},{"date":"1995-12-18","open":0.803168,"high":0.807004,"low":0.773323,"close":0.797708},{"date":"1995-12-19","open":0.793144,"high":0.814257,"low":0.782677,"close":0.805818},{"date":"1995-12-20","open":0.807451,"high":0.812549,"low":0.768848,"close":0.783847},{"date":"1995-12-21","open":0.784741,"high":0.794473,"low":0.772692,"close":0.778846},{"date":"1995-12-22","open":0.782308,"high":0.793277,"low":0.775487,"close":0.780507},{"date":"1995-12-26","open":0.781596,"high":0.788462,"low":0.776381,"close":0.776381},{"date":"1995-12-27","open":0.772555,"high":0.783887,"low":0.768154,"close":0.780952},{"date":"1995-12-28","open":0.777524,"high":0.797551,"low":0.773692,"close":0.787533},{"date":"1995-12-29","open":0.789814,"high":0.800385,"low":0.761307,"close":0.768614},{"date":"1996-01-02","open":0.762448,"high":0.770905,"low":0.757564,"close":0.762481},{"date":"1996-01-03","open":0.757587,"high":0.78,"low":0.747396,"close":0.763019},{"date":"1996-01-04","open":0.763554,"high":0.774717,"low":0.740388,"close":0.746422},{"date":"1996-01-05","open":0.745862,"high":0.770734,"low":0.725841,"close":0.752618},{"date":"1996-01-08","open":0.74991,"high":0.761647,"low":0.743214,"close":0.75836},{"date":"1996-01-09","open":0.756786,"high":0.774417,"low":0.730265,"close":0.750726},{"date":"1996-01-10","open":0.748722,"high":0.787705,"low":0.729455,"close":0.756981},{"date":"1996-01-11","open":0.751116,"high":0.771039,"low":0.747396,"close":0.760166},{"date":"1996-01-12","open":0.758711,"high":0.772571,"low":0.739439,"close":0.756746},{"date":"1996-01-15","open":0.750189,"high":0.764256,"low":0.735481,"close":0.743019},{"date":"1996-01-16","open":0.740561,"high":0.751883,"low":0.736665,"close":0.749906},{"date":"1996-01-17","open":0.744871,"high":0.759294,"low":0.738519,"close":0.748228},{"date":"1996-01-18","open":0.749347,"high":0.77081,"low":0.742932,"close":0.758711},{"date":"1996-01-19","open":0.754766,"high":0.767555,"low":0.742552,"close":0.751111},{"date":"1996-01-22","open":0.751663,"high":0.771039,"low":0.727473,"close":0.742633},{"date":"1996-01-23","open":0.740561,"high":0.770485,"low":0.723984,"close":0.753478},{"date":"1996-01-24","open":0.752308,"high":0.77098,"low":0.745971,"close":0.752318},{"date":"1996-01-25","open":0.753478,"high":0.761978,"low":0.739429,"close":0.751814},{"date":"1996-01-26","open":0.752959,"high":0.772569,"low":0.750095,"close":0.759619},{"date":"1996-01-29","open":0.755876,"high":0.767087,"low":0.744151,"close":0.752946},{"date":"1996-01-30","open":0.752085,"high":0.768694,"low":0.736922,"close":0.75966},{"date":"1996-01-31","open":0.761372,"high":0.78482,"low":0.756154,"close":0.773323},{"date":"1996-02-01","open":0.773323,"high":0.783617,"low":0.753012,"close":0.763554},{"date":"1996-02-02","open":0.760374,"high":0.780312,"low":0.752523,"close":0.765353},{"date":"1996-02-05","open":0.763078,"high":0.782308,"low":0.758699,"close":0.772675},{"date":"1996-02-06","open":0.778335,"high":0.792117,"low":0.769759,"close":0.780507},{"date":"1996-02-07","open":0.776119,"high":0.790779,"low":0.773196,"close":0.784148},{"date":"1996-02-08","open":0.777053,"high":0.803495,"low":0.755339,"close":0.779623},{"date":"1996-02-09","open":0.772336,"high":0.784564,"low":0.747097,"close":0.754565},{"date":"1996-02-12","open":0.747748,"high":0.761129,"low":0.72807,"close":0.742694},{"date":"1996-02-13","open":0.745884,"high":0.758967,"low":0.734016,"close":0.742694},{"date":"1996-02-14","open":0.743214,"high":0.752618,"low":0.730401,"close":0.744505},{"date":"1996-02-15","open":0.738522,"high":0.751888,"low":0.731959,"close":0.738929},{"date":"1996-02-16","open":0.733381,"high":0.741819,"low":0.722005,"close":0.73099},{"date":"1996-02-20","open":0.731892,"high":0.746545,"low":0.718436,"close":0.725251},{"date":"1996-02-21","open":0.726327,"high":0.734218,"low":0.716814,"close":0.726144},{"date":"1996-02-22","open":0.722925,"high":0.746534,"low":0.701682,"close":0.718513},{"date":"1996-02-23","open":0.720452,"high":0.751071,"low":0.683764,"close":0.718128},{"date":"1996-02-26","open":0.719888,"high":0.740515,"low":0.693158,"close":0.714184},{"date":"1996-02-27","open":0.712051,"high":0.728364,"low":0.699964,"close":0.711621},{"date":"1996-02-28","open":0.708852,"high":0.736668,"low":0.692799,"close":0.717798},{"date":"1996-02-29","open":0.715379,"high":0.728269,"low":0.701071,"close":0.714851},{"date":"1996-03-01","open":0.712598,"high":0.747664,"low":0.690011,"close":0.708852},{"date":"1996-03-04","open":0.707785,"high":0.724601,"low":0.701031,"close":0.711621},{"date":"1996-03-05","open":0.713874,"high":0.742018,"low":0.712334,"close":0.730228},{"date":"1996-03-06","open":0.731311,"high":0.753167,"low":0.714235,"close":0.734286},{"date":"1996-03-07","open":0.734789,"high":0.754009,"low":0.731568,"close":0.745586},{"date":"1996-03-08","open":0.748722,"high":0.771215,"low":0.714803,"close":0.738903},{"date":"1996-03-11","open":0.738318,"high":0.754738,"low":0.719883,"close":0.727938},{"date":"1996-03-12","open":0.735863,"high":0.755271,"low":0.717798,"close":0.731743},{"date":"1996-03-13","open":0.736086,"high":0.745164,"low":0.716618,"close":0.727273},{"date":"1996-03-14","open":0.728863,"high":0.744898,"low":0.709918,"close":0.723214},{"date":"1996-03-15","open":0.725251,"high":0.738495,"low":0.707317,"close":0.719752},{"date":"1996-03-18","open":0.720116,"high":0.741091,"low":0.69614,"close":0.715088},{"date":"1996-03-19","open":0.718246,"high":0.73658,"low":0.712889,"close":0.727018},{"date":"1996-03-20","open":0.72549,"high":0.751814,"low":0.700244,"close":0.720472},{"date":"1996-03-21","open":0.724919,"high":0.739636,"low":0.716893,"close":0.72384},{"date":"1996-03-22","open":0.731813,"high":0.744364,"low":0.726486,"close":0.736156},{"date":"1996-03-25","open":0.738739,"high":0.756786,"low":0.732641,"close":0.748389},{"date":"1996-03-26","open":0.74412,"high":0.769506,"low":0.726386,"close":0.752801},{"date":"1996-03-27","open":0.73931,"high":0.753868,"low":0.715517,"close":0.736345},{"date":"1996-03-28","open":0.737844,"high":0.747965,"low":0.728825,"close":0.729871},{"date":"1996-03-29","open":0.734957,"high":0.757337,"low":0.706435,"close":0.726301},{"date":"1996-04-01","open":0.729826,"high":0.744261,"low":0.724602,"close":0.737647},{"date":"1996-04-02","open":0.732957,"high":0.75,"low":0.719176,"close":0.733193},{"date":"1996-04-03","open":0.733193,"high":0.741787,"low":0.72534,"close":0.730917},{"date":"1996-04-04","open":0.731401,"high":0.75627,"low":0.72,"close":0.742261},{"date":"1996-04-08","open":0.744401,"high":0.752152,"low":0.732206,"close":0.736136},{"date":"1996-04-09","open":0.738608,"high":0.752143,"low":0.732771,"close":0.739269},{"date":"1996-04-10","open":0.740688,"high":0.752967,"low":0.728272,"close":0.738522},{"date":"1996-04-11","open":0.731568,"high":0.750726,"low":0.711689,"close":0.736936},{"date":"1996-04-12","open":0.738929,"high":0.754545,"low":0.723806,"close":0.739256},{"date":"1996-04-15","open":0.738522,"high":0.753514,"low":0.722006,"close":0.738608},{"date":"1996-04-16","open":0.736786,"high":0.749733,"low":0.729123,"close":0.738608},{"date":"1996-04-17","open":0.738901,"high":0.754045,"low":0.727977,"close":0.745714},{"date":"1996-04-18","open":0.745884,"high":0.756168,"low":0.724767,"close":0.737658},{"date":"1996-04-19","open":0.737658,"high":0.750726,"low":0.728439,"close":0.735294},{"date":"1996-04-22","open":0.735012,"high":0.756727,"low":0.719887,"close":0.735294},{"date":"1996-04-23","open":0.72386,"high":0.742456,"low":0.714682,"close":0.734467},{"date":"1996-04-24","open":0.718305,"high":0.736351,"low":0.709831,"close":0.724708},{"date":"1996-04-25","open":0.725639,"high":0.752222,"low":0.718037,"close":0.736494},{"date":"1996-04-26","open":0.736494,"high":0.741181,"low":0.713751,"close":0.728749},{"date":"1996-04-29","open":0.724708,"high":0.742916,"low":0.715353,"close":0.734017},{"date":"1996-04-30","open":0.734828,"high":0.745372,"low":0.724708,"close":0.732759},{"date":"1996-05-01","open":0.732687,"high":0.745077,"low":0.720111,"close":0.72579},{"date":"1996-05-02","open":0.72807,"high":0.743907,"low":0.717112,"close":0.724912},{"date":"1996-05-03","open":0.72686,"high":0.736637,"low":0.71708,"close":0.727305},{"date":"1996-05-06","open":0.725387,"high":0.745337,"low":0.72398,"close":0.737857},{"date":"1996-05-07","open":0.743977,"high":0.759266,"low":0.737446,"close":0.747097},{"date":"1996-05-08","open":0.740339,"high":0.76312,"low":0.72234,"close":0.738608},{"date":"1996-05-09","open":0.730092,"high":0.737699,"low":0.719066,"close":0.726541},{"date":"1996-05-10","open":0.721493,"high":0.737342,"low":0.717001,"close":0.731092},{"date":"1996-05-13","open":0.72403,"high":0.734467,"low":0.702329,"close":0.713129},{"date":"1996-05-14","open":0.721938,"high":0.729573,"low":0.711687,"close":0.715154},{"date":"1996-05-15","open":0.715832,"high":0.727706,"low":0.708908,"close":0.717288},{"date":"1996-05-16","open":0.720914,"high":0.734467,"low":0.713408,"close":0.716923},{"date":"1996-05-17","open":0.716814,"high":0.727989,"low":0.704874,"close":0.712269},{"date":"1996-05-20","open":0.717862,"high":0.747797,"low":0.683548,"close":0.703548},{"date":"1996-05-21","open":0.707175,"high":0.726731,"low":0.691984,"close":0.711736},{"date":"1996-05-22","open":0.710744,"high":0.727724,"low":0.694893,"close":0.709114},{"date":"1996-05-23","open":0.711133,"high":0.723037,"low":0.703155,"close":0.711464},{"date":"1996-05-24","open":0.711464,"high":0.728264,"low":0.697742,"close":0.711715},{"date":"1996-05-28","open":0.713678,"high":0.723863,"low":0.701926,"close":0.712306},{"date":"1996-05-29","open":0.712156,"high":0.729364,"low":0.703471,"close":0.713854},{"date":"1996-05-30","open":0.715294,"high":0.734777,"low":0.701888,"close":0.717456},{"date":"1996-05-31","open":0.717456,"high":0.728067,"low":0.701888,"close":0.70917},{"date":"1996-06-03","open":0.711687,"high":0.719769,"low":0.702811,"close":0.708741},{"date":"1996-06-04","open":0.716847,"high":0.723845,"low":0.708823,"close":0.711842},{"date":"1996-06-05","open":0.713277,"high":0.723281,"low":0.710252,"close":0.720788},{"date":"1996-06-06","open":0.719892,"high":0.728547,"low":0.709405,"close":0.713464},{"date":"1996-06-07","open":0.715455,"high":0.736554,"low":0.703866,"close":0.727797},{"date":"1996-06-10","open":0.727242,"high":0.732515,"low":0.719892,"close":0.72339},{"date":"1996-06-11","open":0.721118,"high":0.729364,"low":0.70917,"close":0.715729},{"date":"1996-06-12","open":0.715729,"high":0.71775,"low":0.705468,"close":0.706891},{"date":"1996-06-13","open":0.70933,"high":0.713129,"low":0.698795,"close":0.704462},{"date":"1996-06-14","open":0.703455,"high":0.705882,"low":0.697456,"close":0.700436},{"date":"1996-06-17","open":0.702449,"high":0.714719,"low":0.694667,"close":0.704333},{"date":"1996-06-18","open":0.702811,"high":0.71034,"low":0.699399,"close":0.708908},{"date":"1996-06-19","open":0.707162,"high":0.715867,"low":0.696588,"close":0.702882},{"date":"1996-06-20","open":0.705863,"high":0.712579,"low":0.700461,"close":0.707769},{"date":"1996-06-21","open":0.709752,"high":0.715566,"low":0.705727,"close":0.711316},{"date":"1996-06-24","open":0.711316,"high":0.717585,"low":0.703534,"close":0.706307},{"date":"1996-06-25","open":0.709264,"high":0.71845,"low":0.708279,"close":0.709264},{"date":"1996-06-26","open":0.710578,"high":0.734118,"low":0.709264,"close":0.726453},{"date":"1996-06-27","open":0.721557,"high":0.738441,"low":0.717232,"close":0.736948},{"date":"1996-06-28","open":0.731634,"high":0.746503,"low":0.727608,"close":0.736271},{"date":"1996-07-01","open":0.735792,"high":0.740829,"low":0.722445,"close":0.728457},{"date":"1996-07-02","open":0.730795,"high":0.743375,"low":0.72,"close":0.73548},{"date":"1996-07-03","open":0.733156,"high":0.747495,"low":0.732161,"close":0.742182},{"date":"1996-07-05","open":0.741027,"high":0.753233,"low":0.737001,"close":0.747283},{"date":"1996-07-08","open":0.743729,"high":0.756297,"low":0.740466,"close":0.747283},{"date":"1996-07-09","open":0.748647,"high":0.755276,"low":0.736278,"close":0.743866},{"date":"1996-07-10","open":0.741633,"high":0.752706,"low":0.735333,"close":0.743641},{"date":"1996-07-11","open":0.746653,"high":0.75478,"low":0.731402,"close":0.73998},{"date":"1996-07-12","open":0.739835,"high":0.74776,"low":0.728076,"close":0.736257},{"date":"1996-07-15","open":0.741818,"high":0.760149,"low":0.723854,"close":0.745528},{"date":"1996-07-16","open":0.744249,"high":0.788475,"low":0.709754,"close":0.742946},{"date":"1996-07-17","open":0.734777,"high":0.764211,"low":0.716166,"close":0.745098},{"date":"1996-07-18","open":0.742768,"high":0.753056,"low":0.722826,"close":0.729748},{"date":"1996-07-19","open":0.737041,"high":0.743953,"low":0.723419,"close":0.734343},{"date":"1996-07-22","open":0.732278,"high":0.747826,"low":0.720218,"close":0.740715},{"date":"1996-07-23","open":0.742103,"high":0.74965,"low":0.724708,"close":0.732687},{"date":"1996-07-24","open":0.728348,"high":0.736,"low":0.715072,"close":0.72579},{"date":"1996-07-25","open":0.717817,"high":0.726108,"low":0.706263,"close":0.713751},{"date":"1996-07-26","open":0.710847,"high":0.735592,"low":0.704407,"close":0.720568},{"date":"1996-07-29","open":0.718153,"high":0.724294,"low":0.708534,"close":0.717112},{"date":"1996-07-30","open":0.713891,"high":0.732389,"low":0.702833,"close":0.715686},{"date":"1996-07-31","open":0.720816,"high":0.72398,"low":0.702759,"close":0.710435},{"date":"1996-08-01","open":0.711565,"high":0.72403,"low":0.702564,"close":0.717137},{"date":"1996-08-02","open":0.722643,"high":0.730213,"low":0.702329,"close":0.715154},{"date":"1996-08-05","open":0.715154,"high":0.717179,"low":0.701403,"close":0.706474},{"date":"1996-08-06","open":0.706474,"high":0.715353,"low":0.701442,"close":0.707309},{"date":"1996-08-07","open":0.703866,"high":0.725069,"low":0.693445,"close":0.71086},{"date":"1996-08-08","open":0.71,"high":0.719195,"low":0.699796,"close":0.703199},{"date":"1996-08-09","open":0.694915,"high":0.709834,"low":0.682373,"close":0.698061},{"date":"1996-08-12","open":0.695577,"high":0.705252,"low":0.686796,"close":0.699212},{"date":"1996-08-13","open":0.704216,"high":0.709476,"low":0.69207,"close":0.698249},{"date":"1996-08-14","open":0.696189,"high":0.708348,"low":0.689667,"close":0.700139},{"date":"1996-08-15","open":0.703304,"high":0.706867,"low":0.694138,"close":0.700798},{"date":"1996-08-16","open":0.699724,"high":0.715374,"low":0.684032,"close":0.697966},{"date":"1996-08-19","open":0.700947,"high":0.709831,"low":0.68829,"close":0.696},{"date":"1996-08-20","open":0.698795,"high":0.714915,"low":0.696059,"close":0.706716},{"date":"1996-08-21","open":0.70839,"high":0.717369,"low":0.698279,"close":0.699291},{"date":"1996-08-22","open":0.699291,"high":0.710419,"low":0.684333,"close":0.693993},{"date":"1996-08-23","open":0.693053,"high":0.700909,"low":0.682333,"close":0.689045},{"date":"1996-08-26","open":0.687709,"high":0.700817,"low":0.677355,"close":0.688829},{"date":"1996-08-27","open":0.68407,"high":0.693445,"low":0.675649,"close":0.690428},{"date":"1996-08-28","open":0.685074,"high":0.689458,"low":0.680695,"close":0.682699},{"date":"1996-08-29","open":0.681315,"high":0.690897,"low":0.669344,"close":0.674992},{"date":"1996-08-30","open":0.67862,"high":0.699622,"low":0.675648,"close":0.692255},{"date":"1996-09-03","open":0.694444,"high":0.702449,"low":0.68829,"close":0.699399},{"date":"1996-09-04","open":0.696452,"high":0.714334,"low":0.694055,"close":0.703455},{"date":"1996-09-05","open":0.70192,"high":0.708319,"low":0.691667,"close":0.695448},{"date":"1996-09-06","open":0.699094,"high":0.711779,"low":0.690674,"close":0.69698},{"date":"1996-09-09","open":0.698512,"high":0.708823,"low":0.688882,"close":0.69482},{"date":"1996-09-10","open":0.698512,"high":0.702927,"low":0.685582,"close":0.690295},{"date":"1996-09-11","open":0.687294,"high":0.705863,"low":0.679024,"close":0.690081},{"date":"1996-09-12","open":0.687764,"high":0.697705,"low":0.681995,"close":0.692408},{"date":"1996-09-13","open":0.686813,"high":0.697621,"low":0.678766,"close":0.680296},{"date":"1996-09-16","open":0.682581,"high":0.690091,"low":0.665392,"close":0.68227},{"date":"1996-09-17","open":0.678697,"high":0.687057,"low":0.668251,"close":0.674271},{"date":"1996-09-18","open":0.678753,"high":0.68896,"low":0.673399,"close":0.684765},{"date":"1996-09-19","open":0.68608,"high":0.699158,"low":0.68512,"close":0.693924},{"date":"1996-09-20","open":0.695863,"high":0.703943,"low":0.678447,"close":0.697719},{"date":"1996-09-23","open":0.695415,"high":0.702396,"low":0.68608,"close":0.69312},{"date":"1996-09-24","open":0.699095,"high":0.707887,"low":0.688362,"close":0.691247},{"date":"1996-09-25","open":0.691247,"high":0.700453,"low":0.68,"close":0.685126},{"date":"1996-09-26","open":0.681308,"high":0.692033,"low":0.672331,"close":0.681597},{"date":"1996-09-27","open":0.681597,"high":0.691853,"low":0.674456,"close":0.676404},{"date":"1996-09-30","open":0.676794,"high":0.680623,"low":0.661896,"close":0.664644},{"date":"1996-10-01","open":0.664644,"high":0.685512,"low":0.655074,"close":0.676508},{"date":"1996-10-02","open":0.66938,"high":0.67811,"low":0.661075,"close":0.666045},{"date":"1996-10-03","open":0.665113,"high":0.675345,"low":0.662007,"close":0.670618},{"date":"1996-10-04","open":0.670705,"high":0.685278,"low":0.66677,"close":0.68124},{"date":"1996-10-07","open":0.680358,"high":0.6853,"low":0.668092,"close":0.672071},{"date":"1996-10-08","open":0.669613,"high":0.675404,"low":0.657126,"close":0.66303},{"date":"1996-10-09","open":0.661827,"high":0.670549,"low":0.645493,"close":0.658611},{"date":"1996-10-10","open":0.658611,"high":0.67009,"low":0.652824,"close":0.657983},{"date":"1996-10-11","open":0.656489,"high":0.661374,"low":0.650606,"close":0.658031},{"date":"1996-10-14","open":0.654242,"high":0.6691,"low":0.645634,"close":0.655203},{"date":"1996-10-15","open":0.651232,"high":0.677518,"low":0.642921,"close":0.661202},{"date":"1996-10-16","open":0.656222,"high":0.670236,"low":0.64683,"close":0.654284},{"date":"1996-10-17","open":0.652213,"high":0.664361,"low":0.647636,"close":0.658792},{"date":"1996-10-18","open":0.659689,"high":0.67187,"low":0.65363,"close":0.663105},{"date":"1996-10-21","open":0.660751,"high":0.676734,"low":0.645218,"close":0.661612},{"date":"1996-10-22","open":0.662504,"high":0.667466,"low":0.645551,"close":0.649351},{"date":"1996-10-23","open":0.64892,"high":0.663577,"low":0.643743,"close":0.657762},{"date":"1996-10-24","open":0.658043,"high":0.666767,"low":0.647636,"close":0.65594},{"date":"1996-10-25","open":0.657126,"high":0.668575,"low":0.646483,"close":0.659416},{"date":"1996-10-28","open":0.656453,"high":0.687007,"low":0.647681,"close":0.668485},{"date":"1996-10-29","open":0.672424,"high":0.691032,"low":0.6561,"close":0.670156},{"date":"1996-10-30","open":0.672847,"high":0.679143,"low":0.664179,"close":0.672502},{"date":"1996-10-31","open":0.673408,"high":0.679976,"low":0.663145,"close":0.673966},{"date":"1996-11-01","open":0.673649,"high":0.685538,"low":0.664848,"close":0.677518},{"date":"1996-11-04","open":0.676065,"high":0.687713,"low":0.674226,"close":0.680923},{"date":"1996-11-05","open":0.683354,"high":0.697558,"low":0.674754,"close":0.685306},{"date":"1996-11-06","open":0.687481,"high":0.691204,"low":0.671153,"close":0.677883},{"date":"1996-11-07","open":0.671153,"high":0.680968,"low":0.66606,"close":0.673054},{"date":"1996-11-08","open":0.676703,"high":0.682137,"low":0.664658,"close":0.674313},{"date":"1996-11-11","open":0.67187,"high":0.686681,"low":0.670461,"close":0.680581},{"date":"1996-11-12","open":0.683971,"high":0.695438,"low":0.67456,"close":0.680636},{"date":"1996-11-13","open":0.680049,"high":0.702259,"low":0.677557,"close":0.690119},{"date":"1996-11-14","open":0.687711,"high":0.702594,"low":0.678766,"close":0.682727},{"date":"1996-11-15","open":0.676753,"high":0.694453,"low":0.67136,"close":0.687595},{"date":"1996-11-18","open":0.687044,"high":0.698601,"low":0.681488,"close":0.692471},{"date":"1996-11-19","open":0.692075,"high":0.696612,"low":0.676741,"close":0.681481},{"date":"1996-11-20","open":0.676741,"high":0.687238,"low":0.674074,"close":0.678263},{"date":"1996-11-21","open":0.677946,"high":0.689023,"low":0.673494,"close":0.678209},{"date":"1996-11-22","open":0.679156,"high":0.694378,"low":0.673259,"close":0.689225},{"date":"1996-11-25","open":0.690328,"high":0.708891,"low":0.681778,"close":0.700118},{"date":"1996-11-26","open":0.699764,"high":0.708444,"low":0.69377,"close":0.696418},{"date":"1996-11-27","open":0.69888,"high":0.715577,"low":0.685588,"close":0.703693},{"date":"1996-11-29","open":0.701854,"high":0.709706,"low":0.699344,"close":0.704179},{"date":"1996-12-02","open":0.704913,"high":0.717483,"low":0.696663,"close":0.70806},{"date":"1996-12-03","open":0.70806,"high":0.730076,"low":0.705373,"close":0.721527},{"date":"1996-12-04","open":0.728,"high":0.736383,"low":0.712144,"close":0.720823},{"date":"1996-12-05","open":0.721744,"high":0.737852,"low":0.712121,"close":0.722324},{"date":"1996-12-06","open":0.726683,"high":0.744981,"low":0.721116,"close":0.736875},{"date":"1996-12-09","open":0.734769,"high":0.744853,"low":0.721231,"close":0.737807},{"date":"1996-12-10","open":0.733643,"high":0.745677,"low":0.721744,"close":0.738761},{"date":"1996-12-11","open":0.743175,"high":0.75904,"low":0.734989,"close":0.75159},{"date":"1996-12-12","open":0.749448,"high":0.781414,"low":0.740612,"close":0.771466},{"date":"1996-12-13","open":0.773535,"high":0.78626,"low":0.750483,"close":0.764194},{"date":"1996-12-16","open":0.76293,"high":0.778387,"low":0.739021,"close":0.748733},{"date":"1996-12-17","open":0.748885,"high":0.774513,"low":0.740157,"close":0.762883},{"date":"1996-12-18","open":0.765267,"high":0.774173,"low":0.745789,"close":0.758266},{"date":"1996-12-19","open":0.76794,"high":0.775288,"low":0.748634,"close":0.756223},{"date":"1996-12-20","open":0.744412,"high":0.774243,"low":0.730588,"close":0.756223},{"date":"1996-12-23","open":0.757134,"high":0.780729,"low":0.746165,"close":0.759394},{"date":"1996-12-24","open":0.764294,"high":0.769654,"low":0.754848,"close":0.765191},{"date":"1996-12-26","open":0.762165,"high":0.768737,"low":0.755293,"close":0.758016},{"date":"1996-12-27","open":0.756414,"high":0.763078,"low":0.745813,"close":0.756667},{"date":"1996-12-30","open":0.757576,"high":0.765152,"low":0.739273,"close":0.747068},{"date":"1996-12-31","open":0.747068,"high":0.777916,"low":0.736842,"close":0.753846},{"date":"1997-01-02","open":0.752682,"high":0.771133,"low":0.729885,"close":0.746509},{"date":"1997-01-03","open":0.749091,"high":0.762877,"low":0.737867,"close":0.745917},{"date":"1997-01-06","open":0.745707,"high":0.759866,"low":0.739234,"close":0.747608},{"date":"1997-01-07","open":0.744916,"high":0.755047,"low":0.729228,"close":0.739669},{"date":"1997-01-08","open":0.740882,"high":0.767032,"low":0.724897,"close":0.745357},{"date":"1997-01-09","open":0.740597,"high":0.774842,"low":0.72438,"close":0.752267},{"date":"1997-01-10","open":0.759144,"high":0.793889,"low":0.73295,"close":0.760863},{"date":"1997-01-13","open":0.76259,"high":0.787474,"low":0.73554,"close":0.7569},{"date":"1997-01-14","open":0.756946,"high":0.776,"low":0.749855,"close":0.762059},{"date":"1997-01-15","open":0.753824,"high":0.780243,"low":0.744193,"close":0.759124},{"date":"1997-01-16","open":0.757999,"high":0.77551,"low":0.742477,"close":0.753577},{"date":"1997-01-17","open":0.752701,"high":0.775718,"low":0.744193,"close":0.763431},{"date":"1997-01-20","open":0.761609,"high":0.778346,"low":0.751553,"close":0.763707},{"date":"1997-01-21","open":0.766015,"high":0.785176,"low":0.745294,"close":0.766341},{"date":"1997-01-22","open":0.763872,"high":0.80235,"low":0.752496,"close":0.789631},{"date":"1997-01-23","open":0.794529,"high":0.812083,"low":0.75806,"close":0.779394},{"date":"1997-01-24","open":0.77543,"high":0.790462,"low":0.756414,"close":0.758016},{"date":"1997-01-27","open":0.75713,"high":0.788929,"low":0.755329,"close":0.779052},{"date":"1997-01-28","open":0.780896,"high":0.809656,"low":0.748955,"close":0.773231},{"date":"1997-01-29","open":0.771806,"high":0.796308,"low":0.747154,"close":0.774842},{"date":"1997-01-30","open":0.773923,"high":0.787504,"low":0.760928,"close":0.778409},{"date":"1997-01-31","open":0.78,"high":0.797445,"low":0.765495,"close":0.780657},{"date":"1997-02-03","open":0.783727,"high":0.792597,"low":0.766015,"close":0.771506},{"date":"1997-02-04","open":0.774525,"high":0.784457,"low":0.766437,"close":0.777143},{"date":"1997-02-05","open":0.780546,"high":0.803359,"low":0.764601,"close":0.783907},{"date":"1997-02-06","open":0.774635,"high":0.78845,"low":0.761688,"close":0.779137},{"date":"1997-02-07","open":0.774135,"high":0.793773,"low":0.755509,"close":0.767944},{"date":"1997-02-10","open":0.767879,"high":0.784091,"low":0.754143,"close":0.768735},{"date":"1997-02-11","open":0.764294,"high":0.775878,"low":0.74295,"close":0.75423},{"date":"1997-02-12","open":0.749118,"high":0.762692,"low":0.736111,"close":0.745081},{"date":"1997-02-13","open":0.749062,"high":0.763089,"low":0.746174,"close":0.754936},{"date":"1997-02-14","open":0.753194,"high":0.776,"low":0.75029,"close":0.759579},{"date":"1997-02-18","open":0.768056,"high":0.783703,"low":0.750952,"close":0.765588},{"date":"1997-02-19","open":0.76424,"high":0.781287,"low":0.7569,"close":0.76747},{"date":"1997-02-20","open":0.778485,"high":0.796404,"low":0.765495,"close":0.785736},{"date":"1997-02-21","open":0.783151,"high":0.795725,"low":0.769139,"close":0.775718},{"date":"1997-02-24","open":0.777112,"high":0.787879,"low":0.766447,"close":0.774525},{"date":"1997-02-25","open":0.771729,"high":0.782465,"low":0.743627,"close":0.761176},{"date":"1997-02-26","open":0.75778,"high":0.785152,"low":0.73852,"close":0.76209},{"date":"1997-02-27","open":0.762985,"high":0.775455,"low":0.742492,"close":0.752335},{"date":"1997-02-28","open":0.757576,"high":0.788444,"low":0.753698,"close":0.777054},{"date":"1997-03-03","open":0.77489,"high":0.788346,"low":0.751825,"close":0.756172},{"date":"1997-03-04","open":0.75365,"high":0.776923,"low":0.74661,"close":0.767813},{"date":"1997-03-05","open":0.768244,"high":0.785515,"low":0.765925,"close":0.774243},{"date":"1997-03-06","open":0.774135,"high":0.787176,"low":0.754187,"close":0.758496},{"date":"1997-03-07","open":0.758238,"high":0.77281,"low":0.750749,"close":0.758923},{"date":"1997-03-10","open":0.765578,"high":0.779794,"low":0.74859,"close":0.764322},{"date":"1997-03-11","open":0.766341,"high":0.777112,"low":0.755102,"close":0.763901},{"date":"1997-03-12","open":0.758252,"high":0.77314,"low":0.743271,"close":0.758971},{"date":"1997-03-13","open":0.755542,"high":0.766061,"low":0.748053,"close":0.754603},{"date":"1997-03-14","open":0.751648,"high":0.770111,"low":0.738784,"close":0.750371},{"date":"1997-03-17","open":0.755084,"high":0.7674,"low":0.741201,"close":0.75149},{"date":"1997-03-18","open":0.753731,"high":0.761933,"low":0.743407,"close":0.756878},{"date":"1997-03-19","open":0.75171,"high":0.765075,"low":0.743506,"close":0.747048},{"date":"1997-03-20","open":0.743981,"high":0.758507,"low":0.734251,"close":0.744844},{"date":"1997-03-21","open":0.74365,"high":0.759156,"low":0.732488,"close":0.747329},{"date":"1997-03-24","open":0.744748,"high":0.753243,"low":0.728794,"close":0.74254},{"date":"1997-03-25","open":0.739437,"high":0.757009,"low":0.728715,"close":0.738341},{"date":"1997-03-26","open":0.749091,"high":0.775028,"low":0.733645,"close":0.758181},{"date":"1997-03-27","open":0.755882,"high":0.801672,"low":0.731479,"close":0.776501},{"date":"1997-03-31","open":0.769319,"high":0.790867,"low":0.763429,"close":0.773916},{"date":"1997-04-01","open":0.769784,"high":0.799286,"low":0.754532,"close":0.775842},{"date":"1997-04-02","open":0.777322,"high":0.794258,"low":0.763796,"close":0.781791},{"date":"1997-04-03","open":0.796641,"high":0.826114,"low":0.761948,"close":0.794035},{"date":"1997-04-04","open":0.78587,"high":0.803952,"low":0.768924,"close":0.783692},{"date":"1997-04-07","open":0.780405,"high":0.810111,"low":0.773545,"close":0.807692},{"date":"1997-04-08","open":0.80344,"high":0.812093,"low":0.794055,"close":0.798526},{"date":"1997-04-09","open":0.796813,"high":0.809759,"low":0.785671,"close":0.794055},{"date":"1997-04-10","open":0.794433,"high":0.819239,"low":0.785867,"close":0.802481},{"date":"1997-04-11","open":0.803299,"high":0.833548,"low":0.783069,"close":0.813042},{"date":"1997-04-14","open":0.811115,"high":0.840026,"low":0.779375,"close":0.810269},{"date":"1997-04-15","open":0.807704,"high":0.831107,"low":0.794035,"close":0.815034},{"date":"1997-04-16","open":0.811743,"high":0.83365,"low":0.784615,"close":0.804},{"date":"1997-04-17","open":0.807704,"high":0.819239,"low":0.790074,"close":0.809494},{"date":"1997-04-18","open":0.806199,"high":0.840931,"low":0.787703,"close":0.827917},{"date":"1997-04-21","open":0.850575,"high":0.857765,"low":0.797273,"close":0.824274},{"date":"1997-04-22","open":0.834155,"high":0.857275,"low":0.803062,"close":0.829481},{"date":"1997-04-23","open":0.82805,"high":0.845155,"low":0.807749,"close":0.823777},{"date":"1997-04-24","open":0.814084,"high":0.843978,"low":0.799352,"close":0.818895},{"date":"1997-04-25","open":0.820629,"high":0.835121,"low":0.792709,"close":0.802311},{"date":"1997-04-28","open":0.804474,"high":0.829298,"low":0.787669,"close":0.816364},{"date":"1997-04-29","open":0.832239,"high":0.840012,"low":0.806718,"close":0.819387},{"date":"1997-04-30","open":0.820838,"high":0.852273,"low":0.804007,"close":0.826569},{"date":"1997-05-01","open":0.815443,"high":0.84272,"low":0.802574,"close":0.821765},{"date":"1997-05-02","open":0.82963,"high":0.838815,"low":0.79022,"close":0.815683},{"date":"1997-05-05","open":0.819155,"high":0.86054,"low":0.794676,"close":0.834284},{"date":"1997-05-06","open":0.835995,"high":0.854388,"low":0.822695,"close":0.843453},{"date":"1997-05-07","open":0.84031,"high":0.848921,"low":0.822089,"close":0.833094},{"date":"1997-05-08","open":0.833959,"high":0.862319,"low":0.805118,"close":0.821297},{"date":"1997-05-09","open":0.818284,"high":0.834,"low":0.784533,"close":0.80919},{"date":"1997-05-12","open":0.812553,"high":0.839447,"low":0.794521,"close":0.812534},{"date":"1997-05-13","open":0.824722,"high":0.833846,"low":0.813793,"close":0.822345},{"date":"1997-05-14","open":0.827871,"high":0.839744,"low":0.816029,"close":0.830283},{"date":"1997-05-15","open":0.827769,"high":0.849105,"low":0.810518,"close":0.8307},{"date":"1997-05-16","open":0.83433,"high":0.846022,"low":0.822996,"close":0.827213},{"date":"1997-05-19","open":0.830861,"high":0.847477,"low":0.818284,"close":0.837157},{"date":"1997-05-20","open":0.832286,"high":0.85735,"low":0.815288,"close":0.840011},{"date":"1997-05-21","open":0.848286,"high":0.859856,"low":0.832622,"close":0.848545},{"date":"1997-05-22","open":0.85081,"high":0.868033,"low":0.826678,"close":0.841727},{"date":"1997-05-23","open":0.848921,"high":0.863309,"low":0.827606,"close":0.84338},{"date":"1997-05-27","open":0.837479,"high":0.862335,"low":0.830413,"close":0.848562},{"date":"1997-05-28","open":0.843439,"high":0.853177,"low":0.823347,"close":0.837992},{"date":"1997-05-29","open":0.841415,"high":0.849742,"low":0.825339,"close":0.829007},{"date":"1997-05-30","open":0.822996,"high":0.851714,"low":0.813836,"close":0.846571},{"date":"1997-06-02","open":0.846855,"high":0.868777,"low":0.8307,"close":0.855676},{"date":"1997-06-03","open":0.85146,"high":0.877909,"low":0.819444,"close":0.83889},{"date":"1997-06-04","open":0.83049,"high":0.856698,"low":0.813793,"close":0.831947},{"date":"1997-06-05","open":0.830335,"high":0.842253,"low":0.813793,"close":0.835},{"date":"1997-06-06","open":0.834725,"high":0.863991,"low":0.818928,"close":0.846366},{"date":"1997-06-09","open":0.844966,"high":0.858696,"low":0.829375,"close":0.855593},{"date":"1997-06-10","open":0.844966,"high":0.858248,"low":0.826667,"close":0.831289},{"date":"1997-06-11","open":0.835102,"high":0.853126,"low":0.819712,"close":0.839199},{"date":"1997-06-12","open":0.843227,"high":0.864865,"low":0.826944,"close":0.849626},{"date":"1997-06-13","open":0.854463,"high":0.859287,"low":0.823252,"close":0.838947},{"date":"1997-06-16","open":0.841856,"high":0.858197,"low":0.826819,"close":0.837409},{"date":"1997-06-17","open":0.836857,"high":0.848684,"low":0.823117,"close":0.835786},{"date":"1997-06-18","open":0.84106,"high":0.858605,"low":0.8347,"close":0.853488},{"date":"1997-06-19","open":0.851872,"high":0.860227,"low":0.836009,"close":0.845389},{"date":"1997-06-20","open":0.843775,"high":0.862527,"low":0.839185,"close":0.852349},{"date":"1997-06-23","open":0.85973,"high":0.877955,"low":0.828449,"close":0.848818},{"date":"1997-06-24","open":0.846301,"high":0.861356,"low":0.814705,"close":0.841637},{"date":"1997-06-25","open":0.837729,"high":0.855928,"low":0.79834,"close":0.825522},{"date":"1997-06-26","open":0.82709,"high":0.854521,"low":0.810133,"close":0.8281},{"date":"1997-06-27","open":0.837001,"high":0.862069,"low":0.812584,"close":0.830676},{"date":"1997-06-30","open":0.846027,"high":0.854932,"low":0.802953,"close":0.82851},{"date":"1997-07-01","open":0.826835,"high":0.860794,"low":0.812036,"close":0.838547},{"date":"1997-07-02","open":0.845175,"high":0.855839,"low":0.820825,"close":0.837357},{"date":"1997-07-03","open":0.844351,"high":0.865175,"low":0.841566,"close":0.851608},{"date":"1997-07-07","open":0.857294,"high":0.86983,"low":0.824961,"close":0.838675},{"date":"1997-07-08","open":0.838675,"high":0.846789,"low":0.82775,"close":0.838965},{"date":"1997-07-09","open":0.843194,"high":0.864762,"low":0.806204,"close":0.832751},{"date":"1997-07-10","open":0.844027,"high":0.850662,"low":0.811583,"close":0.828464},{"date":"1997-07-11","open":0.835672,"high":0.843227,"low":0.809361,"close":0.815206},{"date":"1997-07-14","open":0.805665,"high":0.817313,"low":0.785546,"close":0.801372},{"date":"1997-07-15","open":0.801372,"high":0.826744,"low":0.781047,"close":0.812582},{"date":"1997-07-16","open":0.813445,"high":0.830717,"low":0.803659,"close":0.80918},{"date":"1997-07-17","open":0.817524,"high":0.823392,"low":0.803755,"close":0.812613},{"date":"1997-07-18","open":0.814652,"high":0.840128,"low":0.781517,"close":0.799259},{"date":"1997-07-21","open":0.821192,"high":0.837053,"low":0.801482,"close":0.81891},{"date":"1997-07-22","open":0.829793,"high":0.8424,"low":0.799435,"close":0.8101},{"date":"1997-07-23","open":0.807692,"high":0.822303,"low":0.784359,"close":0.799792},{"date":"1997-07-24","open":0.81,"high":0.821192,"low":0.787107,"close":0.806452},{"date":"1997-07-25","open":0.806753,"high":0.81882,"low":0.787678,"close":0.805385},{"date":"1997-07-28","open":0.810185,"high":0.83039,"low":0.793651,"close":0.809244},{"date":"1997-07-29","open":0.813965,"high":0.814996,"low":0.790822,"close":0.79827},{"date":"1997-07-30","open":0.802278,"high":0.810886,"low":0.789592,"close":0.804277},{"date":"1997-07-31","open":0.802407,"high":0.826947,"low":0.795806,"close":0.813418},{"date":"1997-08-01","open":0.815896,"high":0.840384,"low":0.786004,"close":0.809209},{"date":"1997-08-04","open":0.810156,"high":0.822642,"low":0.797233,"close":0.805031},{"date":"1997-08-05","open":0.810127,"high":0.815287,"low":0.789434,"close":0.795694},{"date":"1997-08-06","open":0.802278,"high":0.828354,"low":0.788505,"close":0.809179},{"date":"1997-08-07","open":0.817058,"high":0.833975,"low":0.802407,"close":0.822051},{"date":"1997-08-08","open":0.815715,"high":0.822303,"low":0.790165,"close":0.798146},{"date":"1997-08-11","open":0.79964,"high":0.81893,"low":0.767724,"close":0.785411},{"date":"1997-08-12","open":0.7875,"high":0.794788,"low":0.757561,"close":0.773323},{"date":"1997-08-13","open":0.770524,"high":0.802397,"low":0.74129,"close":0.769114},{"date":"1997-08-14","open":0.7773,"high":0.790769,"low":0.754532,"close":0.768585},{"date":"1997-08-15","open":0.764556,"high":0.783545,"low":0.750445,"close":0.764447},{"date":"1997-08-18","open":0.776029,"high":0.823467,"low":0.755218,"close":0.801082},{"date":"1997-08-19","open":0.802113,"high":0.807404,"low":0.771219,"close":0.7887},{"date":"1997-08-20","open":0.79029,"high":0.807829,"low":0.775413,"close":0.799647},{"date":"1997-08-21","open":0.797643,"high":0.812308,"low":0.771063,"close":0.791265},{"date":"1997-08-22","open":0.78923,"high":0.820031,"low":0.76327,"close":0.79003},{"date":"1997-08-25","open":0.795501,"high":0.816615,"low":0.77275,"close":0.793279},{"date":"1997-08-26","open":0.803038,"high":0.809954,"low":0.778004,"close":0.789164},{"date":"1997-08-27","open":0.781647,"high":0.81001,"low":0.76004,"close":0.791344},{"date":"1997-08-28","open":0.78825,"high":0.803612,"low":0.761525,"close":0.782697},{"date":"1997-08-29","open":0.77724,"high":0.803567,"low":0.77724,"close":0.790031},{"date":"1997-09-02","open":0.791226,"high":0.825806,"low":0.762307,"close":0.796218},{"date":"1997-09-03","open":0.796218,"high":0.821029,"low":0.781701,"close":0.799701},{"date":"1997-09-04","open":0.804737,"high":0.817883,"low":0.788975,"close":0.804457},{"date":"1997-09-05","open":0.8085,"high":0.829928,"low":0.783938,"close":0.816535},{"date":"1997-09-08","open":0.80625,"high":0.812969,"low":0.787632,"close":0.79648},{"date":"1997-09-09","open":0.798261,"high":0.807912,"low":0.77009,"close":0.790247},{"date":"1997-09-10","open":0.778701,"high":0.793486,"low":0.761455,"close":0.775888},{"date":"1997-09-11","open":0.772346,"high":0.78525,"low":0.746644,"close":0.768622},{"date":"1997-09-12","open":0.773416,"high":0.787069,"low":0.743814,"close":0.765477},{"date":"1997-09-15","open":0.760136,"high":0.77472,"low":0.749402,"close":0.760174},{"date":"1997-09-16","open":0.762135,"high":0.787008,"low":0.725017,"close":0.742247},{"date":"1997-09-17","open":0.745922,"high":0.763759,"low":0.738472,"close":0.746017},{"date":"1997-09-18","open":0.743424,"high":0.775958,"low":0.722584,"close":0.745763},{"date":"1997-09-19","open":0.763006,"high":0.766907,"low":0.743877,"close":0.753779},{"date":"1997-09-22","open":0.757931,"high":0.777176,"low":0.725625,"close":0.75364},{"date":"1997-09-23","open":0.753821,"high":0.772308,"low":0.747135,"close":0.762172},{"date":"1997-09-24","open":0.762875,"high":0.779332,"low":0.747145,"close":0.758988},{"date":"1997-09-25","open":0.759726,"high":0.795675,"low":0.749237,"close":0.772617},{"date":"1997-09-26","open":0.771642,"high":0.777939,"low":0.760479,"close":0.773658},{"date":"1997-09-29","open":0.76653,"high":0.785146,"low":0.746711,"close":0.767101},{"date":"1997-09-30","open":0.76352,"high":0.785697,"low":0.754904,"close":0.77125},{"date":"1997-10-01","open":0.772541,"high":0.794587,"low":0.753289,"close":0.767387},{"date":"1997-10-02","open":0.769777,"high":0.779131,"low":0.756706,"close":0.769067},{"date":"1997-10-03","open":0.764089,"high":0.779263,"low":0.743334,"close":0.758966},{"date":"1997-10-06","open":0.771641,"high":0.77605,"low":0.747273,"close":0.760191},{"date":"1997-10-07","open":0.76085,"high":0.764343,"low":0.743249,"close":0.753496},{"date":"1997-10-08","open":0.745602,"high":0.76,"low":0.725981,"close":0.745317},{"date":"1997-10-09","open":0.745324,"high":0.754621,"low":0.738842,"close":0.745572},{"date":"1997-10-10","open":0.747044,"high":0.759194,"low":0.733964,"close":0.752272},{"date":"1997-10-13","open":0.753893,"high":0.763781,"low":0.742047,"close":0.755088},{"date":"1997-10-14","open":0.751273,"high":0.778044,"low":0.735308,"close":0.756149},{"date":"1997-10-15","open":0.752107,"high":0.764485,"low":0.737096,"close":0.747808},{"date":"1997-10-16","open":0.750633,"high":0.766246,"low":0.719737,"close":0.744186},{"date":"1997-10-17","open":0.743373,"high":0.767143,"low":0.735308,"close":0.757381},{"date":"1997-10-20","open":0.754332,"high":0.774132,"low":0.724828,"close":0.747126},{"date":"1997-10-21","open":0.746963,"high":0.762372,"low":0.73309,"close":0.741517},{"date":"1997-10-22","open":0.743619,"high":0.757948,"low":0.736326,"close":0.750578},{"date":"1997-10-23","open":0.754904,"high":0.775569,"low":0.732724,"close":0.755928},{"date":"1997-10-24","open":0.756514,"high":0.771477,"low":0.72616,"close":0.74994},{"date":"1997-10-27","open":0.756145,"high":0.807848,"low":0.68497,"close":0.725},{"date":"1997-10-28","open":0.729875,"high":0.800573,"low":0.664724,"close":0.745812},{"date":"1997-10-29","open":0.749266,"high":0.760994,"low":0.722263,"close":0.745243},{"date":"1997-10-30","open":0.74458,"high":0.767755,"low":0.726673,"close":0.756043},{"date":"1997-10-31","open":0.747073,"high":0.777192,"low":0.713908,"close":0.740776},{"date":"1997-11-03","open":0.737943,"high":0.754874,"low":0.713232,"close":0.717612},{"date":"1997-11-04","open":0.716763,"high":0.734737,"low":0.708362,"close":0.725922},{"date":"1997-11-05","open":0.728458,"high":0.743087,"low":0.714219,"close":0.730061},{"date":"1997-11-06","open":0.731499,"high":0.740918,"low":0.713478,"close":0.727035},{"date":"1997-11-07","open":0.721327,"high":0.743067,"low":0.705868,"close":0.72},{"date":"1997-11-10","open":0.730926,"high":0.743627,"low":0.70447,"close":0.712002},{"date":"1997-11-11","open":0.71582,"high":0.726185,"low":0.702193,"close":0.705757},{"date":"1997-11-12","open":0.700739,"high":0.728872,"low":0.693236,"close":0.719101},{"date":"1997-11-13","open":0.720165,"high":0.741481,"low":0.710539,"close":0.730244},{"date":"1997-11-14","open":0.731152,"high":0.7469,"low":0.704562,"close":0.725995},{"date":"1997-11-17","open":0.72813,"high":0.74994,"low":0.714052,"close":0.740201},{"date":"1997-11-18","open":0.742359,"high":0.766269,"low":0.74021,"close":0.753149},{"date":"1997-11-19","open":0.748611,"high":0.761463,"low":0.740053,"close":0.753887},{"date":"1997-11-20","open":0.748252,"high":0.77009,"low":0.729364,"close":0.744595},{"date":"1997-11-21","open":0.744505,"high":0.767353,"low":0.736334,"close":0.756686},{"date":"1997-11-24","open":0.756144,"high":0.774703,"low":0.743333,"close":0.758687},{"date":"1997-11-25","open":0.757218,"high":0.788409,"low":0.725198,"close":0.75681},{"date":"1997-11-26","open":0.739204,"high":0.778532,"low":0.738476,"close":0.766475},{"date":"1997-11-28","open":0.767075,"high":0.773002,"low":0.757019,"close":0.760788},{"date":"1997-12-01","open":0.769037,"high":0.78856,"low":0.748877,"close":0.773173},{"date":"1997-12-02","open":0.776203,"high":0.796367,"low":0.763823,"close":0.779363},{"date":"1997-12-03","open":0.78022,"high":0.8125,"low":0.770376,"close":0.794807},{"date":"1997-12-04","open":0.796709,"high":0.819642,"low":0.786329,"close":0.802886},{"date":"1997-12-05","open":0.806927,"high":0.836909,"low":0.781673,"close":0.807469},{"date":"1997-12-08","open":0.802704,"high":0.814655,"low":0.783487,"close":0.795918},{"date":"1997-12-09","open":0.800759,"high":0.813333,"low":0.78375,"close":0.79465},{"date":"1997-12-10","open":0.79632,"high":0.815226,"low":0.784973,"close":0.801942},{"date":"1997-12-11","open":0.804242,"high":0.82559,"low":0.791018,"close":0.804281},{"date":"1997-12-12","open":0.804281,"high":0.828996,"low":0.793708,"close":0.821192},{"date":"1997-12-15","open":0.819958,"high":0.835005,"low":0.806753,"close":0.824626},{"date":"1997-12-16","open":0.822442,"high":0.845421,"low":0.816909,"close":0.838965},{"date":"1997-12-17","open":0.842495,"high":0.854468,"low":0.820284,"close":0.838141},{"date":"1997-12-18","open":0.832002,"high":0.857646,"low":0.816159,"close":0.832838},{"date":"1997-12-19","open":0.822559,"high":0.855664,"low":0.79267,"close":0.812348},{"date":"1997-12-22","open":0.80411,"high":0.825081,"low":0.789599,"close":0.802341},{"date":"1997-12-23","open":0.806177,"high":0.826555,"low":0.786167,"close":0.809088},{"date":"1997-12-24","open":0.80932,"high":0.817622,"low":0.791183,"close":0.797559},{"date":"1997-12-26","open":0.801488,"high":0.812833,"low":0.796199,"close":0.805629},{"date":"1997-12-29","open":0.802476,"high":0.816935,"low":0.780211,"close":0.794323},{"date":"1997-12-30","open":0.807404,"high":0.816353,"low":0.77741,"close":0.79836},{"date":"1997-12-31","open":0.79,"high":0.803957,"low":0.76853,"close":0.794545},{"date":"1998-01-02","open":0.79817,"high":0.811879,"low":0.780682,"close":0.793944},{"date":"1998-01-05","open":0.794872,"high":0.824887,"low":0.773333,"close":0.808404},{"date":"1998-01-06","open":0.8016,"high":0.832325,"low":0.780351,"close":0.799892},{"date":"1998-01-07","open":0.799404,"high":0.827764,"low":0.770882,"close":0.797067},{"date":"1998-01-08","open":0.80164,"high":0.83493,"low":0.784753,"close":0.81034},{"date":"1998-01-09","open":0.825846,"high":0.844369,"low":0.789142,"close":0.81721},{"date":"1998-01-12","open":0.82548,"high":0.87072,"low":0.77034,"close":0.801418},{"date":"1998-01-13","open":0.811511,"high":0.826278,"low":0.786667,"close":0.804878},{"date":"1998-01-14","open":0.80433,"high":0.820775,"low":0.787559,"close":0.805563},{"date":"1998-01-15","open":0.796842,"high":0.8097,"low":0.76961,"close":0.782277},{"date":"1998-01-16","open":0.783988,"high":0.808723,"low":0.777403,"close":0.79234},{"date":"1998-01-20","open":0.789898,"high":0.800784,"low":0.773333,"close":0.781114},{"date":"1998-01-21","open":0.792935,"high":0.809039,"low":0.772472,"close":0.792987},{"date":"1998-01-22","open":0.785044,"high":0.810164,"low":0.768029,"close":0.789502},{"date":"1998-01-23","open":0.786998,"high":0.81551,"low":0.767951,"close":0.798108},{"date":"1998-01-26","open":0.798108,"high":0.816757,"low":0.778334,"close":0.797512},{"date":"1998-01-27","open":0.7991,"high":0.809233,"low":0.781558,"close":0.789901},{"date":"1998-01-28","open":0.793094,"high":0.814705,"low":0.772454,"close":0.777457},{"date":"1998-01-29","open":0.786937,"high":0.802319,"low":0.766012,"close":0.789706},{"date":"1998-01-30","open":0.796842,"high":0.810861,"low":0.768991,"close":0.793472},{"date":"1998-02-02","open":0.810133,"high":0.810933,"low":0.78482,"close":0.800053},{"date":"1998-02-03","open":0.804754,"high":0.818109,"low":0.789971,"close":0.800895},{"date":"1998-02-04","open":0.797472,"high":0.817726,"low":0.789776,"close":0.81},{"date":"1998-02-05","open":0.809188,"high":0.820284,"low":0.793228,"close":0.803164},{"date":"1998-02-06","open":0.797459,"high":0.813856,"low":0.790895,"close":0.798146},{"date":"1998-02-09","open":0.79671,"high":0.815368,"low":0.784781,"close":0.811094},{"date":"1998-02-10","open":0.813008,"high":0.831061,"low":0.804706,"close":0.821987},{"date":"1998-02-11","open":0.824091,"high":0.836301,"low":0.803011,"close":0.821279},{"date":"1998-02-12","open":0.825903,"high":0.842944,"low":0.79969,"close":0.814939},{"date":"1998-02-13","open":0.810727,"high":0.81971,"low":0.801587,"close":0.810478},{"date":"1998-02-17","open":0.811026,"high":0.819642,"low":0.791464,"close":0.802169},{"date":"1998-02-18","open":0.814002,"high":0.837386,"low":0.790503,"close":0.81031},{"date":"1998-02-19","open":0.811896,"high":0.82453,"low":0.800303,"close":0.811687},{"date":"1998-02-20","open":0.81362,"high":0.831484,"low":0.79652,"close":0.812326},{"date":"1998-02-23","open":0.814587,"high":0.832765,"low":0.784154,"close":0.811688},{"date":"1998-02-24","open":0.809401,"high":0.817758,"low":0.78631,"close":0.796245},{"date":"1998-02-25","open":0.797921,"high":0.805924,"low":0.778834,"close":0.790189},{"date":"1998-02-26","open":0.790785,"high":0.802578,"low":0.777888,"close":0.785696},{"date":"1998-02-27","open":0.781863,"high":0.802556,"low":0.758512,"close":0.788328},{"date":"1998-03-02","open":0.787475,"high":0.790434,"low":0.761962,"close":0.769138},{"date":"1998-03-03","open":0.768021,"high":0.779636,"low":0.753447,"close":0.767192},{"date":"1998-03-04","open":0.768476,"high":0.779956,"low":0.753095,"close":0.75976},{"date":"1998-03-05","open":0.760522,"high":0.767296,"low":0.737041,"close":0.744324},{"date":"1998-03-06","open":0.742042,"high":0.749821,"low":0.735814,"close":0.74325},{"date":"1998-03-09","open":0.747684,"high":0.771135,"low":0.737954,"close":0.762753},{"date":"1998-03-10","open":0.765709,"high":0.779877,"low":0.749284,"close":0.759215},{"date":"1998-03-11","open":0.763541,"high":0.769729,"low":0.751126,"close":0.76119},{"date":"1998-03-12","open":0.764833,"high":0.776888,"low":0.756647,"close":0.77187},{"date":"1998-03-13","open":0.770919,"high":0.779797,"low":0.760134,"close":0.776062},{"date":"1998-03-16","open":0.777187,"high":0.784132,"low":0.771477,"close":0.774373},{"date":"1998-03-17","open":0.775758,"high":0.790709,"low":0.75297,"close":0.767},{"date":"1998-03-18","open":0.776358,"high":0.798519,"low":0.750895,"close":0.772782},{"date":"1998-03-19","open":0.771102,"high":0.782567,"low":0.766429,"close":0.773324},{"date":"1998-03-20","open":0.770325,"high":0.805516,"low":0.738605,"close":0.77256},{"date":"1998-03-23","open":0.781453,"high":0.805709,"low":0.751386,"close":0.782689},{"date":"1998-03-24","open":0.792196,"high":0.811998,"low":0.784345,"close":0.800328},{"date":"1998-03-25","open":0.801587,"high":0.832892,"low":0.781822,"close":0.808399},{"date":"1998-03-26","open":0.80629,"high":0.822604,"low":0.794263,"close":0.808586},{"date":"1998-03-27","open":0.809366,"high":0.83103,"low":0.790505,"close":0.814699},{"date":"1998-03-30","open":0.812081,"high":0.828724,"low":0.796084,"close":0.817963},{"date":"1998-03-31","open":0.824705,"high":0.854328,"low":0.802053,"close":0.841882},{"date":"1998-04-01","open":0.832637,"high":0.850592,"low":0.816134,"close":0.835636},{"date":"1998-04-02","open":0.83188,"high":0.856898,"low":0.821924,"close":0.837488},{"date":"1998-04-03","open":0.836285,"high":0.85816,"low":0.820329,"close":0.844276},{"date":"1998-04-06","open":0.845985,"high":0.872,"low":0.835245,"close":0.854219},{"date":"1998-04-07","open":0.852729,"high":0.860896,"low":0.825991,"close":0.839029},{"date":"1998-04-08","open":0.840605,"high":0.862621,"low":0.809559,"close":0.836327},{"date":"1998-04-09","open":0.827742,"high":0.846076,"low":0.816296,"close":0.831175},{"date":"1998-04-13","open":0.832423,"high":0.865478,"low":0.825472,"close":0.858012},{"date":"1998-04-14","open":0.85432,"high":0.859431,"low":0.837987,"close":0.851673},{"date":"1998-04-15","open":0.847864,"high":0.866516,"low":0.833664,"close":0.857857},{"date":"1998-04-16","open":0.858211,"high":0.8875,"low":0.817813,"close":0.839542},{"date":"1998-04-17","open":0.849581,"high":0.874577,"low":0.843593,"close":0.864236},{"date":"1998-04-20","open":0.874251,"high":0.881376,"low":0.853994,"close":0.870821},{"date":"1998-04-21","open":0.872143,"high":0.874911,"low":0.845363,"close":0.863198},{"date":"1998-04-22","open":0.866023,"high":0.881129,"low":0.855059,"close":0.867714},{"date":"1998-04-23","open":0.865238,"high":0.883477,"low":0.856268,"close":0.875386},{"date":"1998-04-24","open":0.880238,"high":0.908737,"low":0.875,"close":0.891557},{"date":"1998-04-27","open":0.886866,"high":0.914909,"low":0.875599,"close":0.891341},{"date":"1998-04-28","open":0.892857,"high":0.91411,"low":0.872814,"close":0.891399},{"date":"1998-04-29","open":0.89075,"high":0.894315,"low":0.863809,"close":0.876051},{"date":"1998-04-30","open":0.87488,"high":0.888244,"low":0.858296,"close":0.883648},{"date":"1998-05-01","open":0.886228,"high":0.909396,"low":0.85341,"close":0.875434},{"date":"1998-05-04","open":0.879833,"high":0.888266,"low":0.861175,"close":0.867487},{"date":"1998-05-05","open":0.857473,"high":0.875964,"low":0.847165,"close":0.858668},{"date":"1998-05-06","open":0.853029,"high":0.87798,"low":0.853029,"close":0.868814},{"date":"1998-05-07","open":0.866994,"high":0.88132,"low":0.852007,"close":0.866982},{"date":"1998-05-08","open":0.863379,"high":0.881573,"low":0.843284,"close":0.862158},{"date":"1998-05-11","open":0.861864,"high":0.871612,"low":0.839888,"close":0.858118},{"date":"1998-05-12","open":0.858218,"high":0.879696,"low":0.849325,"close":0.875474},{"date":"1998-05-13","open":0.874555,"high":0.887539,"low":0.865739,"close":0.870624},{"date":"1998-05-14","open":0.867862,"high":0.87681,"low":0.845583,"close":0.857243},{"date":"1998-05-15","open":0.858873,"high":0.882853,"low":0.857342,"close":0.866824},{"date":"1998-05-18","open":0.874436,"high":0.904354,"low":0.856568,"close":0.8776},{"date":"1998-05-19","open":0.878326,"high":0.894311,"low":0.858959,"close":0.880019},{"date":"1998-05-20","open":0.877586,"high":0.901366,"low":0.857074,"close":0.874356},{"date":"1998-05-21","open":0.86722,"high":0.888944,"low":0.850841,"close":0.871471},{"date":"1998-05-22","open":0.874321,"high":0.876919,"low":0.863648,"close":0.871757},{"date":"1998-05-26","open":0.869597,"high":0.896456,"low":0.853497,"close":0.879171},{"date":"1998-05-27","open":0.886879,"high":0.914448,"low":0.856504,"close":0.882397},{"date":"1998-05-28","open":0.882574,"high":0.900253,"low":0.872165,"close":0.883877},{"date":"1998-05-29","open":0.888082,"high":0.895001,"low":0.866023,"close":0.882574},{"date":"1998-06-01","open":0.882574,"high":0.899695,"low":0.874812,"close":0.893924},{"date":"1998-06-02","open":0.894432,"high":0.905915,"low":0.874969,"close":0.886663},{"date":"1998-06-03","open":0.879564,"high":0.893747,"low":0.863796,"close":0.874082},{"date":"1998-06-04","open":0.869335,"high":0.888133,"low":0.850702,"close":0.877683},{"date":"1998-06-05","open":0.875217,"high":0.89159,"low":0.852364,"close":0.870545},{"date":"1998-06-08","open":0.870545,"high":0.889302,"low":0.859254,"close":0.878765},{"date":"1998-06-09","open":0.870785,"high":0.88675,"low":0.855386,"close":0.87425},{"date":"1998-06-10","open":0.870347,"high":0.891052,"low":0.845907,"close":0.866314},{"date":"1998-06-11","open":0.869175,"high":0.899433,"low":0.839522,"close":0.871893},{"date":"1998-06-12","open":0.870531,"high":0.896854,"low":0.832637,"close":0.851806},{"date":"1998-06-15","open":0.857143,"high":0.870091,"low":0.843487,"close":0.862286},{"date":"1998-06-16","open":0.861635,"high":0.883974,"low":0.835343,"close":0.856018},{"date":"1998-06-17","open":0.859551,"high":0.876655,"low":0.82828,"close":0.84847},{"date":"1998-06-18","open":0.845602,"high":0.867661,"low":0.835086,"close":0.863559},{"date":"1998-06-19","open":0.86186,"high":0.880671,"low":0.84983,"close":0.861535},{"date":"1998-06-22","open":0.859,"high":0.878037,"low":0.844707,"close":0.863748},{"date":"1998-06-23","open":0.854192,"high":0.867278,"low":0.844746,"close":0.85439},{"date":"1998-06-24","open":0.849457,"high":0.869419,"low":0.842477,"close":0.862381},{"date":"1998-06-25","open":0.85344,"high":0.87163,"low":0.844476,"close":0.86125},{"date":"1998-06-26","open":0.864338,"high":0.873624,"low":0.847574,"close":0.864147},{"date":"1998-06-29","open":0.864431,"high":0.877244,"low":0.853629,"close":0.866667},{"date":"1998-06-30","open":0.860238,"high":0.883563,"low":0.844513,"close":0.852197},{"date":"1998-07-01","open":0.857857,"high":0.870821,"low":0.841882,"close":0.858724},{"date":"1998-07-02","open":0.852026,"high":0.874852,"low":0.840819,"close":0.856203},{"date":"1998-07-06","open":0.853853,"high":0.873662,"low":0.853148,"close":0.866462},{"date":"1998-07-07","open":0.872254,"high":0.894224,"low":0.867096,"close":0.881939},{"date":"1998-07-08","open":0.877896,"high":0.888889,"low":0.868672,"close":0.879779},{"date":"1998-07-09","open":0.872771,"high":0.903923,"low":0.852637,"close":0.885926},{"date":"1998-07-10","open":0.877301,"high":0.89913,"low":0.865417,"close":0.875427},{"date":"1998-07-13","open":0.871951,"high":0.8945,"low":0.85439,"close":0.871662},{"date":"1998-07-14","open":0.867407,"high":0.892099,"low":0.849782,"close":0.876856},{"date":"1998-07-15","open":0.873935,"high":0.885974,"low":0.854746,"close":0.863516},{"date":"1998-07-16","open":0.860202,"high":0.866764,"low":0.840364,"close":0.858758},{"date":"1998-07-17","open":0.859476,"high":0.876149,"low":0.851523,"close":0.873943},{"date":"1998-07-20","open":0.871863,"high":0.887445,"low":0.844707,"close":0.860488},{"date":"1998-07-21","open":0.856519,"high":0.867833,"low":0.840134,"close":0.84738},{"date":"1998-07-22","open":0.849289,"high":0.876766,"low":0.82958,"close":0.85378},{"date":"1998-07-23","open":0.847357,"high":0.883264,"low":0.82757,"close":0.859735},{"date":"1998-07-24","open":0.841205,"high":0.864924,"low":0.835574,"close":0.847952},{"date":"1998-07-27","open":0.845206,"high":0.865408,"low":0.816608,"close":0.835556},{"date":"1998-07-28","open":0.828184,"high":0.845952,"low":0.792791,"close":0.813698},{"date":"1998-07-29","open":0.814971,"high":0.836802,"low":0.807173,"close":0.826087},{"date":"1998-07-30","open":0.827965,"high":0.851922,"low":0.819741,"close":0.845288},{"date":"1998-07-31","open":0.848856,"high":0.872727,"low":0.820797,"close":0.850399},{"date":"1998-08-03","open":0.842653,"high":0.864201,"low":0.823771,"close":0.844428},{"date":"1998-08-04","open":0.835886,"high":0.883299,"low":0.814491,"close":0.856997},{"date":"1998-08-05","open":0.854379,"high":0.882461,"low":0.813421,"close":0.841129},{"date":"1998-08-06","open":0.840643,"high":0.867736,"low":0.813421,"close":0.844034},{"date":"1998-08-07","open":0.845594,"high":0.880928,"low":0.808212,"close":0.865081},{"date":"1998-08-10","open":0.856667,"high":0.90592,"low":0.851026,"close":0.893499},{"date":"1998-08-11","open":0.87931,"high":0.903456,"low":0.823986,"close":0.856639},{"date":"1998-08-12","open":0.850453,"high":0.867445,"low":0.823823,"close":0.839509},{"date":"1998-08-13","open":0.84026,"high":0.856677,"low":0.816939,"close":0.854172},{"date":"1998-08-14","open":0.85289,"high":0.867352,"low":0.839387,"close":0.85347},{"date":"1998-08-17","open":0.8485,"high":0.881078,"low":0.833374,"close":0.85887},{"date":"1998-08-18","open":0.859064,"high":0.882486,"low":0.850148,"close":0.871801},{"date":"1998-08-19","open":0.865579,"high":0.882382,"low":0.863356,"close":0.877045},{"date":"1998-08-20","open":0.876919,"high":0.901426,"low":0.861002,"close":0.885963},{"date":"1998-08-21","open":0.886835,"high":0.910692,"low":0.862172,"close":0.884011},{"date":"1998-08-24","open":0.888199,"high":0.916795,"low":0.869565,"close":0.896797},{"date":"1998-08-25","open":0.894418,"high":0.924188,"low":0.875,"close":0.90023},{"date":"1998-08-26","open":0.891795,"high":0.934106,"low":0.891026,"close":0.92},{"date":"1998-08-27","open":0.914474,"high":0.9416,"low":0.898081,"close":0.917351},{"date":"1998-08-28","open":0.918081,"high":0.928704,"low":0.868645,"close":0.897688},{"date":"1998-08-31","open":0.893947,"high":0.933297,"low":0.837413,"close":0.883608},{"date":"1998-09-01","open":0.873747,"high":0.902465,"low":0.806753,"close":0.87781},{"date":"1998-09-02","open":0.861191,"high":0.902545,"low":0.824675,"close":0.863465},{"date":"1998-09-03","open":0.866794,"high":0.883562,"low":0.818374,"close":0.844873},{"date":"1998-09-04","open":0.832903,"high":0.862293,"low":0.799647,"close":0.848228},{"date":"1998-09-08","open":0.852209,"high":0.862166,"low":0.820769,"close":0.843},{"date":"1998-09-09","open":0.843,"high":0.867702,"low":0.827288,"close":0.855719},{"date":"1998-09-10","open":0.85475,"high":0.885492,"low":0.827968,"close":0.871},{"date":"1998-09-11","open":0.863895,"high":0.88675,"low":0.822387,"close":0.855273},{"date":"1998-09-14","open":0.845511,"high":0.867201,"low":0.837625,"close":0.854545},{"date":"1998-09-15","open":0.852519,"high":0.876746,"low":0.84634,"close":0.862503},{"date":"1998-09-16","open":0.859356,"high":0.879238,"low":0.828668,"close":0.843644},{"date":"1998-09-17","open":0.833857,"high":0.853803,"low":0.824451,"close":0.841227},{"date":"1998-09-18","open":0.836203,"high":0.851611,"low":0.796834,"close":0.816982},{"date":"1998-09-21","open":0.80926,"high":0.838552,"low":0.797755,"close":0.828835},{"date":"1998-09-22","open":0.834024,"high":0.852092,"low":0.809791,"close":0.827288},{"date":"1998-09-23","open":0.821968,"high":0.860812,"low":0.79641,"close":0.83042},{"date":"1998-09-24","open":0.822154,"high":0.859859,"low":0.811365,"close":0.844244},{"date":"1998-09-25","open":0.834789,"high":0.850329,"low":0.806802,"close":0.820101},{"date":"1998-09-28","open":0.814762,"high":0.833736,"low":0.794118,"close":0.802973},{"date":"1998-09-29","open":0.807729,"high":0.849547,"low":0.759775,"close":0.809773},{"date":"1998-09-30","open":0.810317,"high":0.846062,"low":0.791828,"close":0.840114},{"date":"1998-10-01","open":0.835476,"high":0.858784,"low":0.809381,"close":0.845714},{"date":"1998-10-02","open":0.83141,"high":0.87634,"low":0.799592,"close":0.833143},{"date":"1998-10-05","open":0.821,"high":0.856395,"low":0.81127,"close":0.841916},{"date":"1998-10-06","open":0.846188,"high":0.873389,"low":0.838318,"close":0.863263},{"date":"1998-10-07","open":0.86821,"high":0.884795,"low":0.837257,"close":0.847562},{"date":"1998-10-08","open":0.84265,"high":0.870278,"low":0.816655,"close":0.830976},{"date":"1998-10-09","open":0.835496,"high":0.858598,"low":0.812818,"close":0.825864},{"date":"1998-10-12","open":0.836853,"high":0.853595,"low":0.82056,"close":0.844345},{"date":"1998-10-13","open":0.844683,"high":0.884155,"low":0.832676,"close":0.873624},{"date":"1998-10-14","open":0.876429,"high":0.886743,"low":0.856942,"close":0.879696},{"date":"1998-10-15","open":0.878946,"high":0.913619,"low":0.845517,"close":0.881763},{"date":"1998-10-16","open":0.876842,"high":0.888373,"low":0.866024,"close":0.877847},{"date":"1998-10-19","open":0.876552,"high":0.900305,"low":0.84696,"close":0.86747},{"date":"1998-10-20","open":0.868165,"high":0.892783,"low":0.852071,"close":0.876173},{"date":"1998-10-21","open":0.87315,"high":0.898622,"low":0.859713,"close":0.865918},{"date":"1998-10-22","open":0.875814,"high":0.92764,"low":0.824884,"close":0.880491},{"date":"1998-10-23","open":0.881963,"high":0.909183,"low":0.8585,"close":0.880405},{"date":"1998-10-26","open":0.861869,"high":0.898655,"low":0.854909,"close":0.884883},{"date":"1998-10-27","open":0.895735,"high":0.91633,"low":0.853281,"close":0.879171},{"date":"1998-10-28","open":0.878467,"high":0.90515,"low":0.870806,"close":0.897325},{"date":"1998-10-29","open":0.898167,"high":0.926935,"low":0.874938,"close":0.909865},{"date":"1998-10-30","open":0.899779,"high":0.906736,"low":0.869024,"close":0.878773},{"date":"1998-11-02","open":0.875828,"high":0.90183,"low":0.86,"close":0.888314},{"date":"1998-11-03","open":0.895217,"high":0.9235,"low":0.872776,"close":0.903913},{"date":"1998-11-04","open":0.904444,"high":0.935949,"low":0.88383,"close":0.904295},{"date":"1998-11-05","open":0.904906,"high":0.929829,"low":0.871207,"close":0.899087},{"date":"1998-11-06","open":0.888209,"high":0.902648,"low":0.864962,"close":0.882141},{"date":"1998-11-09","open":0.873533,"high":0.895201,"low":0.853413,"close":0.873362},{"date":"1998-11-10","open":0.871907,"high":0.89898,"low":0.846042,"close":0.871056},{"date":"1998-11-11","open":0.878025,"high":0.89854,"low":0.860597,"close":0.879569},{"date":"1998-11-12","open":0.881154,"high":0.912233,"low":0.845511,"close":0.877349},{"date":"1998-11-13","open":0.874732,"high":0.904435,"low":0.847053,"close":0.878072},{"date":"1998-11-16","open":0.874035,"high":0.882811,"low":0.84766,"close":0.858035},{"date":"1998-11-17","open":0.856971,"high":0.897868,"low":0.846745,"close":0.8737},{"date":"1998-11-18","open":0.870178,"high":0.892408,"low":0.856687,"close":0.877358},{"date":"1998-11-19","open":0.871947,"high":0.88675,"low":0.856861,"close":0.87067},{"date":"1998-11-20","open":0.875124,"high":0.90015,"low":0.862273,"close":0.890208},{"date":"1998-11-23","open":0.892433,"high":0.915635,"low":0.877102,"close":0.897161},{"date":"1998-11-24","open":0.89798,"high":0.925057,"low":0.89159,"close":0.912836},{"date":"1998-11-25","open":0.895589,"high":0.915813,"low":0.874633,"close":0.904205},{"date":"1998-11-27","open":0.896766,"high":0.927321,"low":0.867321,"close":0.868722},{"date":"1998-11-30","open":0.88132,"high":0.916304,"low":0.870968,"close":0.896915},{"date":"1998-12-01","open":0.865568,"high":0.897208,"low":0.84203,"close":0.874054},{"date":"1998-12-02","open":0.877391,"high":0.917025,"low":0.865023,"close":0.884558},{"date":"1998-12-03","open":0.892408,"high":0.892408,"low":0.862171,"close":0.882},{"date":"1998-12-04","open":0.878765,"high":0.889525,"low":0.855577,"close":0.871951},{"date":"1998-12-07","open":0.866667,"high":0.899238,"low":0.857417,"close":0.888294},{"date":"1998-12-08","open":0.887317,"high":0.90808,"low":0.861052,"close":0.887676},{"date":"1998-12-09","open":0.883479,"high":0.896318,"low":0.826422,"close":0.857972},{"date":"1998-12-10","open":0.85668,"high":0.881835,"low":0.845517,"close":0.871662},{"date":"1998-12-11","open":0.865822,"high":0.884734,"low":0.843772,"close":0.86828},{"date":"1998-12-14","open":0.881657,"high":0.895554,"low":0.856644,"close":0.868814},{"date":"1998-12-15","open":0.884734,"high":0.905592,"low":0.871243,"close":0.891566},{"date":"1998-12-16","open":0.892934,"high":0.915418,"low":0.87716,"close":0.898241},{"date":"1998-12-17","open":0.898277,"high":0.930617,"low":0.884155,"close":0.906318},{"date":"1998-12-18","open":0.901374,"high":0.924739,"low":0.896295,"close":0.91494},{"date":"1998-12-21","open":0.91494,"high":0.923855,"low":0.887254,"close":0.890714},{"date":"1998-12-22","open":0.886353,"high":0.909639,"low":0.880407,"close":0.894699},{"date":"1998-12-23","open":0.895415,"high":0.903985,"low":0.876471,"close":0.883059},{"date":"1998-12-24","open":0.888994,"high":0.891361,"low":0.871957,"close":0.8812},{"date":"1998-12-28","open":0.886905,"high":0.895329,"low":0.866714,"close":0.873183},{"date":"1998-12-29","open":0.879074,"high":0.900618,"low":0.864189,"close":0.888393},{"date":"1998-12-30","open":0.88495,"high":0.903402,"low":0.871345,"close":0.886434},{"date":"1998-12-31","open":0.880693,"high":0.898092,"low":0.86523,"close":0.881601},{"date":"1999-01-04","open":0.875993,"high":0.906556,"low":0.855148,"close":0.884962},{"date":"1999-01-05","open":0.884146,"high":0.904065,"low":0.873507,"close":0.890208},{"date":"1999-01-06","open":0.891707,"high":0.933054,"low":0.863388,"close":0.899351},{"date":"1999-01-07","open":0.902303,"high":0.909025,"low":0.878095,"close":0.891273},{"date":"1999-01-08","open":0.882786,"high":0.904554,"low":0.866477,"close":0.885394},{"date":"1999-01-11","open":0.86681,"high":0.884902,"low":0.838107,"close":0.847123},{"date":"1999-01-12","open":0.847836,"high":0.886141,"low":0.836101,"close":0.862296},{"date":"1999-01-13","open":0.864198,"high":0.887407,"low":0.842309,"close":0.866945},{"date":"1999-01-14","open":0.863357,"high":0.893676,"low":0.850783,"close":0.87331},{"date":"1999-01-15","open":0.8805,"high":0.891675,"low":0.862614,"close":0.887584},{"date":"1999-01-19","open":0.884625,"high":0.892839,"low":0.867781,"close":0.882075},{"date":"1999-01-20","open":0.875339,"high":0.8945,"low":0.863847,"close":0.8875},{"date":"1999-01-21","open":0.884625,"high":0.909114,"low":0.877789,"close":0.900253},{"date":"1999-01-22","open":0.895865,"high":0.913121,"low":0.873028,"close":0.89225},{"date":"1999-01-25","open":0.897107,"high":0.910674,"low":0.88275,"close":0.901352},{"date":"1999-01-26","open":0.899023,"high":0.919118,"low":0.89359,"close":0.908931},{"date":"1999-01-27","open":0.907561,"high":0.953195,"low":0.888721,"close":0.928105},{"date":"1999-01-28","open":0.91532,"high":0.949283,"low":0.901463,"close":0.93717},{"date":"1999-01-29","open":0.93755,"high":0.967566,"low":0.930906,"close":0.943087},{"date":"1999-02-01","open":0.933387,"high":0.961538,"low":0.920593,"close":0.944897},{"date":"1999-02-02","open":0.948851,"high":0.955689,"low":0.902671,"close":0.916467},{"date":"1999-02-03","open":0.920737,"high":0.946352,"low":0.895589,"close":0.926053},{"date":"1999-02-04","open":0.922353,"high":0.931362,"low":0.893677,"close":0.90746},{"date":"1999-02-05","open":0.905402,"high":0.931142,"low":0.871443,"close":0.908722},{"date":"1999-02-08","open":0.901341,"high":0.924447,"low":0.865755,"close":0.888943},{"date":"1999-02-09","open":0.891043,"high":0.92517,"low":0.884993,"close":0.904965},{"date":"1999-02-10","open":0.900806,"high":0.936159,"low":0.888944,"close":0.925746},{"date":"1999-02-11","open":0.918477,"high":0.929915,"low":0.877047,"close":0.887292},{"date":"1999-02-12","open":0.87825,"high":0.90058,"low":0.853634,"close":0.869304},{"date":"1999-02-16","open":0.865399,"high":0.894602,"low":0.839772,"close":0.86239},{"date":"1999-02-17","open":0.876113,"high":0.906826,"low":0.867089,"close":0.886792},{"date":"1999-02-18","open":0.888,"high":0.904874,"low":0.865272,"close":0.883077},{"date":"1999-02-19","open":0.883117,"high":0.901176,"low":0.869387,"close":0.890304},{"date":"1999-02-22","open":0.890133,"high":0.907105,"low":0.868999,"close":0.874775},{"date":"1999-02-23","open":0.873333,"high":0.88688,"low":0.847777,"close":0.85968},{"date":"1999-02-24","open":0.857829,"high":0.876761,"low":0.841525,"close":0.859551},{"date":"1999-02-25","open":0.859443,"high":0.867485,"low":0.842651,"close":0.85758},{"date":"1999-02-26","open":0.857034,"high":0.88024,"low":0.836863,"close":0.865765},{"date":"1999-03-01","open":0.863992,"high":0.88051,"low":0.84445,"close":0.856955},{"date":"1999-03-02","open":0.856769,"high":0.870507,"low":0.834972,"close":0.856501},{"date":"1999-03-03","open":0.855597,"high":0.866948,"low":0.822717,"close":0.842051},{"date":"1999-03-04","open":0.84465,"high":0.883097,"low":0.817524,"close":0.855018},{"date":"1999-03-05","open":0.870538,"high":0.881347,"low":0.842556,"close":0.856862},{"date":"1999-03-08","open":0.866766,"high":0.883877,"low":0.844882,"close":0.875154},{"date":"1999-03-09","open":0.873239,"high":0.900656,"low":0.861542,"close":0.874906},{"date":"1999-03-10","open":0.872638,"high":0.903978,"low":0.848253,"close":0.880615},{"date":"1999-03-11","open":0.87574,"high":0.905191,"low":0.850575,"close":0.878909},{"date":"1999-03-12","open":0.877311,"high":0.897424,"low":0.848987,"close":0.87317},{"date":"1999-03-15","open":0.877453,"high":0.888061,"low":0.86594,"close":0.873193},{"date":"1999-03-16","open":0.873814,"high":0.878982,"low":0.85219,"close":0.856407},{"date":"1999-03-17","open":0.858046,"high":0.875323,"low":0.84265,"close":0.868722},{"date":"1999-03-18","open":0.86828,"high":0.879785,"low":0.860079,"close":0.863353},{"date":"1999-03-19","open":0.861379,"high":0.865158,"low":0.82863,"close":0.834971},{"date":"1999-03-22","open":0.832044,"high":0.852542,"low":0.814907,"close":0.834578},{"date":"1999-03-23","open":0.844236,"high":0.850368,"low":0.824349,"close":0.832685},{"date":"1999-03-24","open":0.835859,"high":0.857444,"low":0.80793,"close":0.829708},{"date":"1999-03-25","open":0.828304,"high":0.847081,"low":0.810904,"close":0.821716},{"date":"1999-03-26","open":0.824477,"high":0.841063,"low":0.815783,"close":0.824234},{"date":"1999-03-29","open":0.8083,"high":0.827454,"low":0.793623,"close":0.81455},{"date":"1999-03-30","open":0.812416,"high":0.822705,"low":0.792234,"close":0.801348},{"date":"1999-03-31","open":0.794033,"high":0.814344,"low":0.784903,"close":0.794953},{"date":"1999-04-01","open":0.796196,"high":0.814772,"low":0.777952,"close":0.807648},{"date":"1999-04-05","open":0.810083,"high":0.834484,"low":0.772607,"close":0.796513},{"date":"1999-04-06","open":0.805754,"high":0.822388,"low":0.801201,"close":0.811523},{"date":"1999-04-07","open":0.811523,"high":0.823701,"low":0.801201,"close":0.813654},{"date":"1999-04-08","open":0.817089,"high":0.831328,"low":0.776453,"close":0.792022},{"date":"1999-04-09","open":0.799611,"high":0.81227,"low":0.780638,"close":0.794468},{"date":"1999-04-12","open":0.794468,"high":0.808266,"low":0.772281,"close":0.789948},{"date":"1999-04-13","open":0.789474,"high":0.805443,"low":0.7827,"close":0.795556},{"date":"1999-04-14","open":0.809185,"high":0.831051,"low":0.796607,"close":0.814091},{"date":"1999-04-15","open":0.811585,"high":0.856612,"low":0.767466,"close":0.809942},{"date":"1999-04-16","open":0.800206,"high":0.829016,"low":0.779593,"close":0.808455},{"date":"1999-04-19","open":0.798181,"high":0.828209,"low":0.766533,"close":0.806945},{"date":"1999-04-20","open":0.827071,"high":0.857921,"low":0.811919,"close":0.832063},{"date":"1999-04-21","open":0.831134,"high":0.855294,"low":0.788517,"close":0.813862},{"date":"1999-04-22","open":0.821766,"high":0.852258,"low":0.773939,"close":0.801421},{"date":"1999-04-23","open":0.799959,"high":0.827442,"low":0.784151,"close":0.816854},{"date":"1999-04-26","open":0.821137,"high":0.83711,"low":0.804275,"close":0.813915},{"date":"1999-04-27","open":0.815497,"high":0.827117,"low":0.779028,"close":0.790984},{"date":"1999-04-28","open":0.799433,"high":0.836036,"low":0.753501,"close":0.792185},{"date":"1999-04-29","open":0.810468,"high":0.852089,"low":0.771926,"close":0.815952},{"date":"1999-04-30","open":0.814106,"high":0.850596,"low":0.79401,"close":0.832598},{"date":"1999-05-03","open":0.831997,"high":0.8683,"low":0.804992,"close":0.843229},{"date":"1999-05-04","open":0.849216,"high":0.871554,"low":0.836902,"close":0.861643},{"date":"1999-05-05","open":0.861045,"high":0.885404,"low":0.834855,"close":0.847691},{"date":"1999-05-06","open":0.847787,"high":0.876269,"low":0.813596,"close":0.842159},{"date":"1999-05-07","open":0.847705,"high":0.884329,"low":0.832142,"close":0.87226},{"date":"1999-05-10","open":0.863158,"high":0.887874,"low":0.849647,"close":0.855807},{"date":"1999-05-11","open":0.843482,"high":0.856166,"low":0.826087,"close":0.832348},{"date":"1999-05-12","open":0.820926,"high":0.855837,"low":0.795431,"close":0.835023},{"date":"1999-05-13","open":0.843292,"high":0.856898,"low":0.83442,"close":0.840534},{"date":"1999-05-14","open":0.837884,"high":0.856072,"low":0.817935,"close":0.833969},{"date":"1999-05-17","open":0.832486,"high":0.842116,"low":0.814815,"close":0.823947},{"date":"1999-05-18","open":0.837249,"high":0.85888,"low":0.8197,"close":0.839559},{"date":"1999-05-19","open":0.850239,"high":0.86633,"low":0.828821,"close":0.85466},{"date":"1999-05-20","open":0.858326,"high":0.872493,"low":0.829729,"close":0.853242},{"date":"1999-05-21","open":0.856349,"high":0.893049,"low":0.844685,"close":0.885702},{"date":"1999-05-24","open":0.882679,"high":0.919507,"low":0.824979,"close":0.866565},{"date":"1999-05-25","open":0.865435,"high":0.904615,"low":0.848104,"close":0.881099},{"date":"1999-05-26","open":0.87264,"high":0.897809,"low":0.848369,"close":0.871146},{"date":"1999-05-27","open":0.875722,"high":0.890581,"low":0.840856,"close":0.847527},{"date":"1999-05-28","open":0.850367,"high":0.867695,"low":0.83476,"close":0.863568},{"date":"1999-06-01","open":0.862435,"high":0.887823,"low":0.836978,"close":0.870854},{"date":"1999-06-02","open":0.870989,"high":0.895552,"low":0.857421,"close":0.872391},{"date":"1999-06-03","open":0.869143,"high":0.891791,"low":0.836302,"close":0.873089},{"date":"1999-06-04","open":0.872577,"high":0.894154,"low":0.854419,"close":0.881171},{"date":"1999-06-07","open":0.873209,"high":0.883432,"low":0.865988,"close":0.878557},{"date":"1999-06-08","open":0.875733,"high":0.885095,"low":0.851709,"close":0.8605},{"date":"1999-06-09","open":0.866087,"high":0.880937,"low":0.84827,"close":0.86504},{"date":"1999-06-10","open":0.864513,"high":0.87847,"low":0.846104,"close":0.853742},{"date":"1999-06-11","open":0.847443,"high":0.871339,"low":0.831537,"close":0.84827},{"date":"1999-06-14","open":0.839787,"high":0.872941,"low":0.830947,"close":0.856057},{"date":"1999-06-15","open":0.857143,"high":0.889363,"low":0.833196,"close":0.855417},{"date":"1999-06-16","open":0.852149,"high":0.874236,"low":0.825828,"close":0.840743},{"date":"1999-06-17","open":0.84588,"high":0.876671,"low":0.837696,"close":0.867421},{"date":"1999-06-18","open":0.861988,"high":0.883581,"low":0.845602,"close":0.862631},{"date":"1999-06-21","open":0.850171,"high":0.886964,"low":0.828125,"close":0.863035},{"date":"1999-06-22","open":0.857301,"high":0.87329,"low":0.850531,"close":0.854416},{"date":"1999-06-23","open":0.848206,"high":0.859615,"low":0.830585,"close":0.843446},{"date":"1999-06-24","open":0.839897,"high":0.859056,"low":0.815795,"close":0.834971},{"date":"1999-06-25","open":0.83399,"high":0.854695,"low":0.827661,"close":0.845317},{"date":"1999-06-28","open":0.844996,"high":0.855322,"low":0.828502,"close":0.838659},{"date":"1999-06-29","open":0.831203,"high":0.854421,"low":0.797234,"close":0.821947},{"date":"1999-06-30","open":0.82541,"high":0.835508,"low":0.797802,"close":0.811277},{"date":"1999-07-01","open":0.799171,"high":0.821958,"low":0.794306,"close":0.813355},{"date":"1999-07-02","open":0.819162,"high":0.835292,"low":0.806545,"close":0.825888},{"date":"1999-07-06","open":0.819983,"high":0.829067,"low":0.801212,"close":0.81428},{"date":"1999-07-07","open":0.817478,"high":0.830515,"low":0.78752,"close":0.806982},{"date":"1999-07-08","open":0.8062,"high":0.840923,"low":0.789129,"close":0.811455},{"date":"1999-07-09","open":0.822591,"high":0.827772,"low":0.802691,"close":0.81678},{"date":"1999-07-12","open":0.815725,"high":0.820292,"low":0.798102,"close":0.802911},{"date":"1999-07-13","open":0.800244,"high":0.82625,"low":0.794064,"close":0.807661},{"date":"1999-07-14","open":0.807732,"high":0.822292,"low":0.803161,"close":0.814369},{"date":"1999-07-15","open":0.80785,"high":0.81914,"low":0.796345,"close":0.814318},{"date":"1999-07-16","open":0.815442,"high":0.835683,"low":0.803881,"close":0.829534},{"date":"1999-07-19","open":0.826535,"high":0.841165,"low":0.817896,"close":0.828638},{"date":"1999-07-20","open":0.829792,"high":0.848915,"low":0.807483,"close":0.835191},{"date":"1999-07-21","open":0.827846,"high":0.85811,"low":0.809039,"close":0.828771},{"date":"1999-07-22","open":0.826446,"high":0.853621,"low":0.797037,"close":0.835078},{"date":"1999-07-23","open":0.825729,"high":0.847389,"low":0.821293,"close":0.843317},{"date":"1999-07-26","open":0.840527,"high":0.874593,"low":0.815894,"close":0.844339},{"date":"1999-07-27","open":0.843239,"high":0.858672,"low":0.827645,"close":0.847095},{"date":"1999-07-28","open":0.845683,"high":0.873412,"low":0.830855,"close":0.855625},{"date":"1999-07-29","open":0.851351,"high":0.859618,"low":0.841739,"close":0.852265},{"date":"1999-07-30","open":0.857298,"high":0.875959,"low":0.840549,"close":0.869822},{"date":"1999-08-02","open":0.873412,"high":0.877062,"low":0.838591,"close":0.853386},{"date":"1999-08-03","open":0.84088,"high":0.865013,"low":0.830862,"close":0.847527},{"date":"1999-08-04","open":0.84698,"high":0.871233,"low":0.830053,"close":0.853784},{"date":"1999-08-05","open":0.851122,"high":0.879495,"low":0.838223,"close":0.861065},{"date":"1999-08-06","open":0.857742,"high":0.861263,"low":0.827665,"close":0.838865},{"date":"1999-08-09","open":0.839167,"high":0.846572,"low":0.826168,"close":0.831919},{"date":"1999-08-10","open":0.834921,"high":0.847384,"low":0.825935,"close":0.838463},{"date":"1999-08-11","open":0.839178,"high":0.87306,"low":0.835236,"close":0.853009},{"date":"1999-08-12","open":0.858639,"high":0.871029,"low":0.836806,"close":0.851759},{"date":"1999-08-13","open":0.853725,"high":0.861065,"low":0.828624,"close":0.84291},{"date":"1999-08-16","open":0.847083,"high":0.869324,"low":0.832332,"close":0.850647},{"date":"1999-08-17","open":0.849147,"high":0.872898,"low":0.842072,"close":0.857832},{"date":"1999-08-18","open":0.863069,"high":0.880699,"low":0.846058,"close":0.874206},{"date":"1999-08-19","open":0.862259,"high":0.88307,"low":0.852497,"close":0.86582},{"date":"1999-08-20","open":0.869372,"high":0.873177,"low":0.85259,"close":0.868504},{"date":"1999-08-23","open":0.869135,"high":0.880654,"low":0.854167,"close":0.863248},{"date":"1999-08-24","open":0.860276,"high":0.867956,"low":0.838034,"close":0.85074},{"date":"1999-08-25","open":0.854349,"high":0.878781,"low":0.840423,"close":0.865348},{"date":"1999-08-26","open":0.862608,"high":0.890072,"low":0.845487,"close":0.866638},{"date":"1999-08-27","open":0.86615,"high":0.875595,"low":0.846203,"close":0.85511},{"date":"1999-08-30","open":0.858627,"high":0.873412,"low":0.838397,"close":0.852168},{"date":"1999-08-31","open":0.849032,"high":0.869395,"low":0.830848,"close":0.854419},{"date":"1999-09-01","open":0.85166,"high":0.861214,"low":0.84,"close":0.849642},{"date":"1999-09-02","open":0.850033,"high":0.86018,"low":0.833261,"close":0.842391},{"date":"1999-09-03","open":0.83775,"high":0.853911,"low":0.825218,"close":0.843937},{"date":"1999-09-07","open":0.841601,"high":0.862441,"low":0.832486,"close":0.853187},{"date":"1999-09-08","open":0.837136,"high":0.87085,"low":0.828386,"close":0.859593},{"date":"1999-09-09","open":0.858526,"high":0.874236,"low":0.827354,"close":0.832923},{"date":"1999-09-10","open":0.835383,"high":0.853801,"low":0.821604,"close":0.838965},{"date":"1999-09-13","open":0.833612,"high":0.858,"low":0.820443,"close":0.83924},{"date":"1999-09-14","open":0.838289,"high":0.869367,"low":0.830893,"close":0.853601},{"date":"1999-09-15","open":0.852498,"high":0.861776,"low":0.824957,"close":0.836872},{"date":"1999-09-16","open":0.833118,"high":0.850785,"low":0.821821,"close":0.843248},{"date":"1999-09-17","open":0.84443,"high":0.87209,"low":0.832407,"close":0.858925},{"date":"1999-09-20","open":0.85966,"high":0.87127,"low":0.835696,"close":0.848676},{"date":"1999-09-21","open":0.850527,"high":0.874467,"low":0.832348,"close":0.855169},{"date":"1999-09-22","open":0.840665,"high":0.864093,"low":0.824907,"close":0.841107},{"date":"1999-09-23","open":0.838453,"high":0.870699,"low":0.809939,"close":0.838977},{"date":"1999-09-24","open":0.832698,"high":0.860977,"low":0.82248,"close":0.850227},{"date":"1999-09-27","open":0.847811,"high":0.86609,"low":0.829393,"close":0.842341},{"date":"1999-09-28","open":0.838318,"high":0.875175,"low":0.810884,"close":0.852317},{"date":"1999-09-29","open":0.861695,"high":0.870417,"low":0.827456,"close":0.847811},{"date":"1999-09-30","open":0.851223,"high":0.873339,"low":0.838536,"close":0.856242},{"date":"1999-10-01","open":0.854988,"high":0.87054,"low":0.836625,"close":0.846224},{"date":"1999-10-04","open":0.837643,"high":0.872004,"low":0.810884,"close":0.848837},{"date":"1999-10-05","open":0.844279,"high":0.880067,"low":0.823815,"close":0.853595},{"date":"1999-10-06","open":0.845288,"high":0.876985,"low":0.817393,"close":0.844556},{"date":"1999-10-07","open":0.847337,"high":0.867246,"low":0.833563,"close":0.852016},{"date":"1999-10-08","open":0.848166,"high":0.873481,"low":0.841036,"close":0.85219},{"date":"1999-10-11","open":0.837477,"high":0.854162,"low":0.831613,"close":0.844613},{"date":"1999-10-12","open":0.84472,"high":0.85372,"low":0.827782,"close":0.833182},{"date":"1999-10-13","open":0.837514,"high":0.846171,"low":0.825051,"close":0.838879},{"date":"1999-10-14","open":0.8325,"high":0.850706,"low":0.819982,"close":0.845227},{"date":"1999-10-15","open":0.844545,"high":0.855433,"low":0.812458,"close":0.815217},{"date":"1999-10-18","open":0.820577,"high":0.832158,"low":0.799955,"close":0.817286},{"date":"1999-10-19","open":0.823084,"high":0.837862,"low":0.810985,"close":0.817089},{"date":"1999-10-20","open":0.820889,"high":0.85247,"low":0.799044,"close":0.831522},{"date":"1999-10-21","open":0.821188,"high":0.84286,"low":0.809185,"close":0.820673},{"date":"1999-10-22","open":0.828806,"high":0.829452,"low":0.803984,"close":0.819966},{"date":"1999-10-25","open":0.80802,"high":0.845778,"low":0.786689,"close":0.822222},{"date":"1999-10-26","open":0.831814,"high":0.845197,"low":0.810493,"close":0.818864},{"date":"1999-10-27","open":0.819545,"high":0.828182,"low":0.794974,"close":0.798398},{"date":"1999-10-28","open":0.810065,"high":0.823202,"low":0.787253,"close":0.813529},{"date":"1999-10-29","open":0.814561,"high":0.83408,"low":0.795883,"close":0.810994},{"date":"1999-11-01","open":0.8178,"high":0.82818,"low":0.796276,"close":0.817585},{"date":"1999-11-02","open":0.815034,"high":0.848341,"low":0.80968,"close":0.835061},{"date":"1999-11-03","open":0.829664,"high":0.844309,"low":0.80676,"close":0.818998},{"date":"1999-11-04","open":0.827307,"high":0.840801,"low":0.81351,"close":0.827102},{"date":"1999-11-05","open":0.822443,"high":0.853801,"low":0.787191,"close":0.825965},{"date":"1999-11-08","open":0.823857,"high":0.868183,"low":0.794361,"close":0.831506},{"date":"1999-11-09","open":0.836197,"high":0.851751,"low":0.823516,"close":0.843827},{"date":"1999-11-10","open":0.846619,"high":0.852888,"low":0.819765,"close":0.830057},{"date":"1999-11-11","open":0.831257,"high":0.855934,"low":0.823825,"close":0.84884},{"date":"1999-11-12","open":0.852426,"high":0.873179,"low":0.827564,"close":0.852265},{"date":"1999-11-15","open":0.852265,"high":0.86197,"low":0.841636,"close":0.853578},{"date":"1999-11-16","open":0.853621,"high":0.863656,"low":0.821246,"close":0.845218},{"date":"1999-11-17","open":0.845661,"high":0.869091,"low":0.814937,"close":0.831193},{"date":"1999-11-18","open":0.852632,"high":0.859527,"low":0.831915,"close":0.850934},{"date":"1999-11-19","open":0.861702,"high":0.878604,"low":0.843075,"close":0.855119},{"date":"1999-11-22","open":0.855119,"high":0.880942,"low":0.845759,"close":0.869842},{"date":"1999-11-23","open":0.878381,"high":0.896993,"low":0.85419,"close":0.871011},{"date":"1999-11-24","open":0.869002,"high":0.894004,"low":0.855315,"close":0.876579},{"date":"1999-11-26","open":0.870481,"high":0.888315,"low":0.864937,"close":0.876404},{"date":"1999-11-29","open":0.881195,"high":0.905261,"low":0.869702,"close":0.896341},{"date":"1999-11-30","open":0.9168,"high":0.919706,"low":0.871602,"close":0.895664},{"date":"1999-12-01","open":0.89297,"high":0.943104,"low":0.856865,"close":0.891892},{"date":"1999-12-02","open":0.902046,"high":0.920889,"low":0.879057,"close":0.897447},{"date":"1999-12-03","open":0.893636,"high":0.92294,"low":0.879905,"close":0.908511},{"date":"1999-12-06","open":0.910762,"high":0.930027,"low":0.894415,"close":0.921758},{"date":"1999-12-07","open":0.922469,"high":0.951094,"low":0.919227,"close":0.934492},{"date":"1999-12-08","open":0.947428,"high":0.965714,"low":0.90612,"close":0.92884},{"date":"1999-12-09","open":0.927253,"high":0.951209,"low":0.906811,"close":0.934259},{"date":"1999-12-10","open":0.937923,"high":0.948287,"low":0.901046,"close":0.912517},{"date":"1999-12-13","open":0.919497,"high":0.946477,"low":0.893125,"close":0.933604},{"date":"1999-12-14","open":0.933091,"high":0.946481,"low":0.912328,"close":0.938055},{"date":"1999-12-15","open":0.942068,"high":0.953383,"low":0.905187,"close":0.923505},{"date":"1999-12-16","open":0.90905,"high":0.954965,"low":0.90905,"close":0.936494},{"date":"1999-12-17","open":0.939136,"high":0.962971,"low":0.91461,"close":0.944229},{"date":"1999-12-20","open":0.951543,"high":0.984471,"low":0.920455,"close":0.953821},{"date":"1999-12-21","open":0.949367,"high":0.963346,"low":0.926667,"close":0.945225},{"date":"1999-12-22","open":0.942303,"high":0.971063,"low":0.932231,"close":0.955639},{"date":"1999-12-23","open":0.964211,"high":1.000714,"low":0.94024,"close":0.96969},{"date":"1999-12-27","open":0.981754,"high":1.002859,"low":0.940074,"close":0.960293},{"date":"1999-12-28","open":0.960207,"high":0.97198,"low":0.927847,"close":0.932717},{"date":"1999-12-29","open":0.92826,"high":0.957209,"low":0.920975,"close":0.943953},{"date":"1999-12-30","open":0.944961,"high":0.952481,"low":0.910294,"close":0.940819},{"date":"1999-12-31","open":0.940243,"high":0.955639,"low":0.925012,"close":0.930039},{"date":"2000-01-03","open":0.92571,"high":0.978198,"low":0.906847,"close":0.934944},{"date":"2000-01-04","open":0.932964,"high":0.947636,"low":0.909415,"close":0.91868},{"date":"2000-01-05","open":0.93908,"high":0.984349,"low":0.89903,"close":0.951598},{"date":"2000-01-06","open":0.944913,"high":1.00586,"low":0.899081,"close":0.957639},{"date":"2000-01-07","open":0.954889,"high":0.969213,"low":0.931118,"close":0.940434},{"date":"2000-01-10","open":0.93471,"high":0.9651,"low":0.927826,"close":0.953118},{"date":"2000-01-11","open":0.953118,"high":0.980676,"low":0.940819,"close":0.964852},{"date":"2000-01-12","open":0.956352,"high":0.982534,"low":0.945218,"close":0.962425},{"date":"2000-01-13","open":0.965318,"high":0.998607,"low":0.931212,"close":0.973732},{"date":"2000-01-14","open":0.996271,"high":0.999299,"low":0.949222,"close":0.962759},{"date":"2000-01-18","open":0.945829,"high":0.983437,"low":0.920447,"close":0.944693},{"date":"2000-01-19","open":0.946742,"high":0.978578,"low":0.940225,"close":0.972936},{"date":"2000-01-20","open":0.965979,"high":0.982032,"low":0.937628,"close":0.956343},{"date":"2000-01-21","open":0.955849,"high":0.969939,"low":0.927014,"close":0.959801},{"date":"2000-01-24","open":0.954637,"high":0.981578,"low":0.918345,"close":0.94866},{"date":"2000-01-25","open":0.945733,"high":0.982881,"low":0.926188,"close":0.949187},{"date":"2000-01-26","open":0.941743,"high":0.977572,"low":0.921123,"close":0.95977},{"date":"2000-01-27","open":0.954191,"high":0.997128,"low":0.910294,"close":0.960626},{"date":"2000-01-28","open":0.957396,"high":0.989253,"low":0.942639,"close":0.955426},{"date":"2000-01-31","open":0.958079,"high":1.034671,"low":0.927806,"close":0.997847},{"date":"2000-02-01","open":0.99928,"high":1.011394,"low":0.963761,"close":1},{"date":"2000-02-02","open":1.007015,"high":1.029597,"low":0.991899,"close":1.014524},{"date":"2000-02-03","open":1.016074,"high":1.041925,"low":0.970424,"close":1.011542},{"date":"2000-02-04","open":1.027566,"high":1.065323,"low":0.985233,"close":1.029532},{"date":"2000-02-07","open":1.004803,"high":1.035951,"low":0.99375,"close":1.021503},{"date":"2000-02-08","open":1.010984,"high":1.045455,"low":0.975211,"close":1.007916},{"date":"2000-02-09","open":0.978582,"high":1.031759,"low":0.965938,"close":1.014133},{"date":"2000-02-10","open":1.009264,"high":1.037393,"low":0.972624,"close":0.987764},{"date":"2000-02-11","open":0.982166,"high":1.062344,"low":0.936357,"close":0.998378},{"date":"2000-02-14","open":1.004314,"high":1.045096,"low":0.986744,"close":1.035492},{"date":"2000-02-15","open":1.0446,"high":1.082214,"low":0.99691,"close":1.023484},{"date":"2000-02-16","open":1.015947,"high":1.039576,"low":0.992906,"close":1.023387},{"date":"2000-02-17","open":1.011265,"high":1.03187,"low":0.989,"close":1.001543},{"date":"2000-02-18","open":0.997677,"high":1.020575,"low":0.964506,"close":0.98451},{"date":"2000-02-22","open":1.015987,"high":1.036089,"low":0.977947,"close":0.996829},{"date":"2000-02-23","open":0.988267,"high":1.041197,"low":0.974154,"close":1.018564},{"date":"2000-02-24","open":0.991271,"high":1.02886,"low":0.971996,"close":1.019317},{"date":"2000-02-25","open":1.007778,"high":1.063483,"low":0.962067,"close":1},{"date":"2000-02-28","open":0.999156,"high":1.062641,"low":0.932479,"close":0.985783},{"date":"2000-02-29","open":0.985783,"high":1.029684,"low":0.966861,"close":1.00857},{"date":"2000-03-01","open":1.010998,"high":1.050124,"low":0.967733,"close":1.01063},{"date":"2000-03-02","open":1.008225,"high":1.036563,"low":0.975723,"close":1.012421},{"date":"2000-03-03","open":1.026019,"high":1.039967,"low":0.985142,"close":1.015021},{"date":"2000-03-06","open":0.994089,"high":1.017915,"low":0.963082,"close":0.985676},{"date":"2000-03-07","open":0.967275,"high":1.087248,"low":0.878049,"close":1},{"date":"2000-03-08","open":0.967299,"high":1.028084,"low":0.918464,"close":0.982235},{"date":"2000-03-09","open":0.971116,"high":1.01003,"low":0.921905,"close":0.96613},{"date":"2000-03-10","open":0.957396,"high":1.009315,"low":0.899788,"close":0.963946},{"date":"2000-03-13","open":0.945145,"high":0.977182,"low":0.888013,"close":0.950639},{"date":"2000-03-14","open":0.939,"high":0.983359,"low":0.897738,"close":0.932191},{"date":"2000-03-15","open":0.931226,"high":0.964392,"low":0.889048,"close":0.926376},{"date":"2000-03-16","open":0.937725,"high":0.978697,"low":0.872184,"close":0.948169},{"date":"2000-03-17","open":0.944961,"high":0.96793,"low":0.916667,"close":0.925588},{"date":"2000-03-20","open":0.91168,"high":0.946621,"low":0.88413,"close":0.902821},{"date":"2000-03-21","open":0.912771,"high":0.936867,"low":0.87422,"close":0.895349},{"date":"2000-03-22","open":0.911243,"high":0.934013,"low":0.868004,"close":0.892143},{"date":"2000-03-23","open":0.899036,"high":0.924629,"low":0.865999,"close":0.892224},{"date":"2000-03-24","open":0.893818,"high":0.915054,"low":0.879916,"close":0.902359},{"date":"2000-03-27","open":0.917795,"high":0.948326,"low":0.882161,"close":0.907758},{"date":"2000-03-28","open":0.904978,"high":0.924814,"low":0.881763,"close":0.899152},{"date":"2000-03-29","open":0.921717,"high":0.967643,"low":0.873708,"close":0.910282},{"date":"2000-03-30","open":0.913209,"high":0.918706,"low":0.841968,"close":0.852897},{"date":"2000-03-31","open":0.854975,"high":0.870048,"low":0.825589,"close":0.843141},{"date":"2000-04-03","open":0.839559,"high":0.882623,"low":0.828498,"close":0.871967},{"date":"2000-04-04","open":0.863656,"high":0.927277,"low":0.857173,"close":0.918504},{"date":"2000-04-05","open":0.914974,"high":0.951247,"low":0.876709,"close":0.911543},{"date":"2000-04-06","open":0.915455,"high":0.939075,"low":0.891338,"close":0.919271},{"date":"2000-04-07","open":0.910726,"high":0.942771,"low":0.888914,"close":0.920407},{"date":"2000-04-10","open":0.924625,"high":0.935385,"low":0.893413,"close":0.909366},{"date":"2000-04-11","open":0.911969,"high":0.935074,"low":0.879106,"close":0.895129},{"date":"2000-04-12","open":0.895656,"high":0.921529,"low":0.881026,"close":0.898202},{"date":"2000-04-13","open":0.898808,"high":0.931677,"low":0.886215,"close":0.920175},{"date":"2000-04-14","open":0.917471,"high":0.956929,"low":0.895934,"close":0.919234},{"date":"2000-04-17","open":0.924941,"high":0.964286,"low":0.876751,"close":0.910297},{"date":"2000-04-18","open":0.918318,"high":0.933188,"low":0.882976,"close":0.900899},{"date":"2000-04-19","open":0.904412,"high":0.934477,"low":0.88249,"close":0.913639},{"date":"2000-04-20","open":0.931665,"high":0.950433,"low":0.892725,"close":0.915199},{"date":"2000-04-24","open":0.921472,"high":0.953614,"low":0.883875,"close":0.936899},{"date":"2000-04-25","open":0.940033,"high":0.969546,"low":0.929682,"close":0.954963},{"date":"2000-04-26","open":0.939893,"high":0.948034,"low":0.916359,"close":0.928174},{"date":"2000-04-27","open":0.922382,"high":0.937674,"low":0.883371,"close":0.912257},{"date":"2000-04-28","open":0.919945,"high":0.945019,"low":0.878336,"close":0.912594},{"date":"2000-05-01","open":0.916023,"high":0.924678,"low":0.87774,"close":0.903614},{"date":"2000-05-02","open":0.896765,"high":0.913223,"low":0.867245,"close":0.876176},{"date":"2000-05-03","open":0.876342,"high":0.898305,"low":0.860912,"close":0.883875},{"date":"2000-05-04","open":0.890818,"high":0.910005,"low":0.873205,"close":0.899525},{"date":"2000-05-05","open":0.888738,"high":0.908471,"low":0.866902,"close":0.881446},{"date":"2000-05-08","open":0.877224,"high":0.889819,"low":0.854099,"close":0.876062},{"date":"2000-05-09","open":0.878054,"high":0.909991,"low":0.858326,"close":0.881491},{"date":"2000-05-10","open":0.890877,"high":0.918157,"low":0.866565,"close":0.896787},{"date":"2000-05-11","open":0.900308,"high":0.917474,"low":0.872217,"close":0.888199},{"date":"2000-05-12","open":0.886452,"high":0.89268,"low":0.865988,"close":0.869962},{"date":"2000-05-15","open":0.873375,"high":0.897688,"low":0.862811,"close":0.889574},{"date":"2000-05-16","open":0.885745,"high":0.908972,"low":0.875106,"close":0.895847},{"date":"2000-05-17","open":0.903482,"high":0.916056,"low":0.878054,"close":0.891152},{"date":"2000-05-18","open":0.890127,"high":0.911485,"low":0.879209,"close":0.891945},{"date":"2000-05-19","open":0.881099,"high":0.905602,"low":0.850969,"close":0.876125},{"date":"2000-05-22","open":0.878064,"high":0.899486,"low":0.86699,"close":0.885818},{"date":"2000-05-23","open":0.890692,"high":0.912626,"low":0.871264,"close":0.889985},{"date":"2000-05-24","open":0.886914,"high":0.899526,"low":0.868911,"close":0.879907},{"date":"2000-05-25","open":0.877503,"high":0.902887,"low":0.859395,"close":0.874007},{"date":"2000-05-26","open":0.870603,"high":0.912204,"low":0.86766,"close":0.90151},{"date":"2000-05-30","open":0.896763,"high":0.923366,"low":0.892452,"close":0.914367},{"date":"2000-05-31","open":0.903942,"high":0.916121,"low":0.880993,"close":0.901341},{"date":"2000-06-01","open":0.903938,"high":0.934258,"low":0.874946,"close":0.911429},{"date":"2000-06-02","open":0.900667,"high":0.92254,"low":0.868154,"close":0.874337},{"date":"2000-06-05","open":0.870428,"high":0.883669,"low":0.865659,"close":0.877488},{"date":"2000-06-06","open":0.872928,"high":0.912207,"low":0.845246,"close":0.886305},{"date":"2000-06-07","open":0.873455,"high":0.899215,"low":0.860975,"close":0.878112},{"date":"2000-06-08","open":0.866724,"high":0.878022,"low":0.85957,"close":0.864952},{"date":"2000-06-09","open":0.860215,"high":0.880437,"low":0.849109,"close":0.860652},{"date":"2000-06-12","open":0.86059,"high":0.880552,"low":0.845291,"close":0.869509},{"date":"2000-06-13","open":0.883261,"high":0.896763,"low":0.877383,"close":0.884699},{"date":"2000-06-14","open":0.890072,"high":0.909841,"low":0.865735,"close":0.88591},{"date":"2000-06-15","open":0.886525,"high":0.907609,"low":0.870343,"close":0.890666},{"date":"2000-06-16","open":0.892032,"high":0.911034,"low":0.872624,"close":0.902113},{"date":"2000-06-19","open":0.899486,"high":0.931667,"low":0.88292,"close":0.919895},{"date":"2000-06-20","open":0.902823,"high":0.92975,"low":0.894725,"close":0.922446},{"date":"2000-06-21","open":0.909898,"high":0.943464,"low":0.890509,"close":0.91979},{"date":"2000-06-22","open":0.918972,"high":0.948311,"low":0.885912,"close":0.92318},{"date":"2000-06-23","open":0.930996,"high":0.936494,"low":0.913591,"close":0.926025},{"date":"2000-06-26","open":0.928412,"high":0.949256,"low":0.914475,"close":0.939387},{"date":"2000-06-27","open":0.938794,"high":0.947428,"low":0.923267,"close":0.928491},{"date":"2000-06-28","open":0.929753,"high":0.949001,"low":0.922833,"close":0.937829},{"date":"2000-06-29","open":0.938766,"high":0.947977,"low":0.921083,"close":0.937197},{"date":"2000-06-30","open":0.931425,"high":0.95719,"low":0.891644,"close":0.925489},{"date":"2000-07-03","open":0.928605,"high":0.93968,"low":0.909259,"close":0.925762},{"date":"2000-07-05","open":0.928051,"high":0.961979,"low":0.900071,"close":0.934645},{"date":"2000-07-06","open":0.938904,"high":0.958464,"low":0.908409,"close":0.935615},{"date":"2000-07-07","open":0.935952,"high":0.945675,"low":0.915708,"close":0.935192},{"date":"2000-07-10","open":0.933857,"high":0.942619,"low":0.915708,"close":0.93},{"date":"2000-07-11","open":0.928673,"high":0.960057,"low":0.892188,"close":0.925977},{"date":"2000-07-12","open":0.922582,"high":0.939542,"low":0.903055,"close":0.9176},{"date":"2000-07-13","open":0.914705,"high":0.944271,"low":0.900396,"close":0.934477},{"date":"2000-07-14","open":0.92543,"high":0.941945,"low":0.912607,"close":0.925979},{"date":"2000-07-17","open":0.951667,"high":0.967562,"low":0.920237,"close":0.944122},{"date":"2000-07-18","open":0.951255,"high":0.97529,"low":0.928811,"close":0.959971},{"date":"2000-07-19","open":0.960186,"high":0.971821,"low":0.949672,"close":0.961923},{"date":"2000-07-20","open":0.958049,"high":0.99375,"low":0.95122,"close":0.9765},{"date":"2000-07-21","open":0.9835,"high":1.003312,"low":0.957887,"close":0.981656},{"date":"2000-07-24","open":0.978648,"high":1,"low":0.961236,"close":0.984492},{"date":"2000-07-25","open":0.987179,"high":1.008065,"low":0.961598,"close":0.974909},{"date":"2000-07-26","open":0.972229,"high":0.994309,"low":0.958987,"close":0.981376},{"date":"2000-07-27","open":0.987179,"high":1.034385,"low":0.949211,"close":0.988386},{"date":"2000-07-28","open":0.985233,"high":1.008472,"low":0.966497,"close":0.993793},{"date":"2000-07-31","open":1.00075,"high":1.031012,"low":0.967734,"close":1.012658},{"date":"2000-08-01","open":1.031083,"high":1.038981,"low":0.996258,"close":1.013438},{"date":"2000-08-02","open":1.025951,"high":1.047115,"low":1.01246,"close":1.038336},{"date":"2000-08-03","open":1.031149,"high":1.059331,"low":1,"close":1.030104},{"date":"2000-08-04","open":1.032791,"high":1.057975,"low":0.996013,"close":1.029753},{"date":"2000-08-07","open":1.01506,"high":1.022859,"low":0.98921,"close":1.002479},{"date":"2000-08-08","open":1.011,"high":1.018825,"low":0.995295,"close":1.005474},{"date":"2000-08-09","open":1.001472,"high":1.014804,"low":0.973577,"close":0.983539},{"date":"2000-08-10","open":0.980392,"high":0.993222,"low":0.960626,"close":0.977571},{"date":"2000-08-11","open":0.983536,"high":0.991819,"low":0.959319,"close":0.96881},{"date":"2000-08-14","open":0.987029,"high":0.996877,"low":0.963155,"close":0.979853},{"date":"2000-08-15","open":0.982249,"high":0.998563,"low":0.953788,"close":0.973892},{"date":"2000-08-16","open":0.9768,"high":0.989715,"low":0.953282,"close":0.968633},{"date":"2000-08-17","open":0.968633,"high":0.986842,"low":0.943026,"close":0.961459},{"date":"2000-08-18","open":0.970822,"high":0.976657,"low":0.946823,"close":0.963746},{"date":"2000-08-21","open":0.9631,"high":0.979649,"low":0.9493,"close":0.962425},{"date":"2000-08-22","open":0.963448,"high":0.9738,"low":0.946624,"close":0.959594},{"date":"2000-08-23","open":0.955946,"high":0.972241,"low":0.933988,"close":0.958948},{"date":"2000-08-24","open":0.962595,"high":0.97089,"low":0.94962,"close":0.963746},{"date":"2000-08-25","open":0.958872,"high":0.976657,"low":0.942171,"close":0.95531},{"date":"2000-08-28","open":0.960056,"high":0.976013,"low":0.937543,"close":0.952611},{"date":"2000-08-29","open":0.953269,"high":0.96579,"low":0.941405,"close":0.958634},{"date":"2000-08-30","open":0.959217,"high":0.969861,"low":0.944613,"close":0.956062},{"date":"2000-08-31","open":0.954917,"high":0.974876,"low":0.94694,"close":0.965917},{"date":"2000-09-01","open":0.968351,"high":0.978744,"low":0.944547,"close":0.962807},{"date":"2000-09-05","open":0.962929,"high":0.977294,"low":0.947006,"close":0.963696},{"date":"2000-09-06","open":0.965342,"high":0.971118,"low":0.940911,"close":0.952565},{"date":"2000-09-07","open":0.932961,"high":0.954638,"low":0.932961,"close":0.94837},{"date":"2000-09-08","open":0.950561,"high":0.968004,"low":0.935411,"close":0.963313},{"date":"2000-09-11","open":0.963313,"high":0.986387,"low":0.927111,"close":0.951635},{"date":"2000-09-12","open":0.964896,"high":0.982943,"low":0.947039,"close":0.968383},{"date":"2000-09-13","open":0.966877,"high":0.973899,"low":0.953265,"close":0.968404},{"date":"2000-09-14","open":0.965471,"high":0.981219,"low":0.95712,"close":0.973732},{"date":"2000-09-15","open":0.989973,"high":1.024157,"low":0.947288,"close":0.984731},{"date":"2000-09-18","open":0.980634,"high":1.004204,"low":0.964038,"close":0.990933},{"date":"2000-09-19","open":0.993751,"high":1.013627,"low":0.979929,"close":0.999319},{"date":"2000-09-20","open":0.986574,"high":1.031841,"low":0.953873,"close":0.996322},{"date":"2000-09-21","open":0.995844,"high":1.026708,"low":0.985487,"close":1.014098},{"date":"2000-09-22","open":1.014098,"high":1.035134,"low":0.981953,"close":1.025952},{"date":"2000-09-25","open":1.034699,"high":1.055174,"low":1.007648,"close":1.036948},{"date":"2000-09-26","open":1.026743,"high":1.057308,"low":1.013912,"close":1.041287},{"date":"2000-09-27","open":1.039789,"high":1.080657,"low":1.01238,"close":1.04471},{"date":"2000-09-28","open":1.045412,"high":1.07,"low":1.030486,"close":1.059439},{"date":"2000-09-29","open":1.058337,"high":1.062116,"low":1.025783,"close":1.045273},{"date":"2000-10-02","open":1.037132,"high":1.067536,"low":1.020786,"close":1.054915},{"date":"2000-10-03","open":1.043129,"high":1.059926,"low":1.031222,"close":1.04535},{"date":"2000-10-04","open":1.030629,"high":1.068876,"low":1.013705,"close":1.052346},{"date":"2000-10-05","open":1.044801,"high":1.075743,"low":1.024703,"close":1.043041},{"date":"2000-10-06","open":1.05193,"high":1.089477,"low":1.021565,"close":1.059967},{"date":"2000-10-09","open":1.054468,"high":1.079462,"low":1.033341,"close":1.059535},{"date":"2000-10-10","open":1.059884,"high":1.095005,"low":1.039773,"close":1.070429},{"date":"2000-10-11","open":1.056218,"high":1.108994,"low":1.049921,"close":1.082429},{"date":"2000-10-12","open":1.073655,"high":1.096118,"low":1.049458,"close":1.077874},{"date":"2000-10-13","open":1.074988,"high":1.112381,"low":1.030136,"close":1.074056},{"date":"2000-10-16","open":1.13125,"high":1.152866,"low":1.065562,"close":1.070976},{"date":"2000-10-17","open":1.090552,"high":1.111441,"low":1.053571,"close":1.059604},{"date":"2000-10-18","open":1.067402,"high":1.096869,"low":1.036699,"close":1.049212},{"date":"2000-10-19","open":1.054958,"high":1.081963,"low":1.031738,"close":1.050777},{"date":"2000-10-20","open":1.048591,"high":1.075128,"low":1.030564,"close":1.059923},{"date":"2000-10-23","open":1.058443,"high":1.089155,"low":1.041856,"close":1.078731},{"date":"2000-10-24","open":1.078619,"high":1.100732,"low":1.036673,"close":1.054705},{"date":"2000-10-25","open":1.072727,"high":1.092593,"low":1.045925,"close":1.069693},{"date":"2000-10-26","open":1.06241,"high":1.08702,"low":1.053417,"close":1.070244},{"date":"2000-10-27","open":1.049248,"high":1.096,"low":1.046337,"close":1.090139},{"date":"2000-10-30","open":1.103049,"high":1.131519,"low":1.06937,"close":1.09581},{"date":"2000-10-31","open":1.09581,"high":1.11569,"low":1.060562,"close":1.085972},{"date":"2000-11-01","open":1.086757,"high":1.115068,"low":1.069187,"close":1.111567},{"date":"2000-11-02","open":1.097249,"high":1.130435,"low":1.063224,"close":1.095404},{"date":"2000-11-03","open":1.084011,"high":1.107321,"low":1.06639,"close":1.079447},{"date":"2000-11-06","open":1.08426,"high":1.107001,"low":1.048298,"close":1.074128},{"date":"2000-11-07","open":1.077277,"high":1.108957,"low":1.062081,"close":1.084572},{"date":"2000-11-08","open":1.078788,"high":1.103758,"low":1.068171,"close":1.09253},{"date":"2000-11-09","open":1.08995,"high":1.102707,"low":1.048264,"close":1.077956},{"date":"2000-11-10","open":1.077181,"high":1.086769,"low":1.05663,"close":1.06467},{"date":"2000-11-13","open":1.053609,"high":1.103607,"low":1.035162,"close":1.08205},{"date":"2000-11-14","open":1.079106,"high":1.090166,"low":1.052346,"close":1.066698},{"date":"2000-11-15","open":1.076376,"high":1.093585,"low":1.058159,"close":1.076721},{"date":"2000-11-16","open":1.07935,"high":1.10378,"low":1.06741,"close":1.081068},{"date":"2000-11-17","open":1.089118,"high":1.099565,"low":1.071582,"close":1.078319},{"date":"2000-11-20","open":1.074004,"high":1.099498,"low":1.068429,"close":1.092017},{"date":"2000-11-21","open":1.088586,"high":1.131926,"low":1.067182,"close":1.095529},{"date":"2000-11-22","open":1.088235,"high":1.119307,"low":1.083,"close":1.111295},{"date":"2000-11-24","open":1.10737,"high":1.127143,"low":1.105957,"close":1.120019},{"date":"2000-11-27","open":1.098449,"high":1.119048,"low":1.089756,"close":1.097078},{"date":"2000-11-28","open":1.079291,"high":1.108864,"low":1.073488,"close":1.084363},{"date":"2000-11-29","open":1.074109,"high":1.123324,"low":1.031883,"close":1.083049},{"date":"2000-11-30","open":1.082487,"high":1.118012,"low":1.042138,"close":1.074744},{"date":"2000-12-01","open":1.066715,"high":1.093131,"low":1.059518,"close":1.075042},{"date":"2000-12-04","open":1.078174,"high":1.106248,"low":1.058936,"close":1.09253},{"date":"2000-12-05","open":1.068166,"high":1.118756,"low":1.03858,"close":1.080176},{"date":"2000-12-06","open":1.062439,"high":1.099176,"low":1.041575,"close":1.071553},{"date":"2000-12-07","open":1.067111,"high":1.107994,"low":1.057199,"close":1.090729},{"date":"2000-12-08","open":1.096365,"high":1.12522,"low":1.064492,"close":1.088293},{"date":"2000-12-11","open":1.088228,"high":1.100794,"low":1.041859,"close":1.05227},{"date":"2000-12-12","open":1.061617,"high":1.071359,"low":1.042455,"close":1.057932},{"date":"2000-12-13","open":1.063757,"high":1.082884,"low":1.047573,"close":1.065889},{"date":"2000-12-14","open":1.06454,"high":1.109725,"low":1.042116,"close":1.081457},{"date":"2000-12-15","open":1.059428,"high":1.10529,"low":1.046529,"close":1.074879},{"date":"2000-12-18","open":1.068205,"high":1.10422,"low":1.031411,"close":1.069589},{"date":"2000-12-19","open":1.069017,"high":1.09856,"low":1.044639,"close":1.0755},{"date":"2000-12-20","open":1.089933,"high":1.119212,"low":1.062406,"close":1.085926},{"date":"2000-12-21","open":1.073503,"high":1.109747,"low":1.067775,"close":1.081398},{"date":"2000-12-22","open":1.075247,"high":1.108363,"low":1.047796,"close":1.076904},{"date":"2000-12-26","open":1.06371,"high":1.096543,"low":1.046024,"close":1.069307},{"date":"2000-12-27","open":1.066779,"high":1.086882,"low":1.043322,"close":1.056586},{"date":"2000-12-28","open":1.032281,"high":1.047005,"low":1.005806,"close":1.01306},{"date":"2000-12-29","open":1.013041,"high":1.04216,"low":0.989188,"close":1.029607},{"date":"2001-01-02","open":1.01761,"high":1.052272,"low":0.994939,"close":1.037003},{"date":"2001-01-03","open":1.048471,"high":1.096238,"low":0.997893,"close":1.031954},{"date":"2001-01-04","open":1.047211,"high":1.071197,"low":0.999268,"close":1.024728},{"date":"2001-01-05","open":1.024728,"high":1.055859,"low":1.006074,"close":1.021595},{"date":"2001-01-08","open":1.02454,"high":1.03849,"low":1.004613,"close":1.019183},{"date":"2001-01-09","open":1.015986,"high":1.037679,"low":1,"close":1.02168},{"date":"2001-01-10","open":1.024919,"high":1.034639,"low":1.001494,"close":1.010984},{"date":"2001-01-11","open":1.006164,"high":1.029565,"low":0.99706,"close":1.003929},{"date":"2001-01-12","open":1.00319,"high":1.042452,"low":0.993129,"close":1.023227},{"date":"2001-01-16","open":1.012364,"high":1.036981,"low":0.994568,"close":1.010123},{"date":"2001-01-17","open":1.00846,"high":1.025951,"low":0.983692,"close":1},{"date":"2001-01-18","open":1.007,"high":1.016389,"low":0.980636,"close":0.995972},{"date":"2001-01-19","open":1.000761,"high":1.018358,"low":0.9835,"close":1.001513},{"date":"2001-01-22","open":1.012697,"high":1.024657,"low":0.991494,"close":1.008038},{"date":"2001-01-23","open":1.010291,"high":1.040376,"low":0.999252,"close":1.028406},{"date":"2001-01-24","open":1.025942,"high":1.044304,"low":1.00922,"close":1.021783},{"date":"2001-01-25","open":1.027459,"high":1.033699,"low":0.984157,"close":0.991825},{"date":"2001-01-26","open":0.991825,"high":1.006829,"low":0.966228,"close":0.980392},{"date":"2001-01-29","open":0.980887,"high":1.00346,"low":0.974089,"close":0.984049},{"date":"2001-01-30","open":1.001721,"high":1.018025,"low":0.976857,"close":1.001466},{"date":"2001-01-31","open":1.001937,"high":1.030281,"low":0.993756,"close":1.010327},{"date":"2001-02-01","open":1.010327,"high":1.031633,"low":0.994236,"close":1.002642},{"date":"2001-02-02","open":1.006244,"high":1.030488,"low":0.991864,"close":1.007037},{"date":"2001-02-05","open":1.005556,"high":1.030766,"low":0.995933,"close":1.026883},{"date":"2001-02-06","open":1.022875,"high":1.028322,"low":0.98007,"close":0.99575},{"date":"2001-02-07","open":1.002135,"high":1.025042,"low":0.992422,"close":1.011996},{"date":"2001-02-08","open":1.016795,"high":1.027183,"low":0.991736,"close":1.002848},{"date":"2001-02-09","open":0.995771,"high":1.018096,"low":0.979205,"close":0.999534},{"date":"2001-02-12","open":0.998372,"high":1.017697,"low":0.984775,"close":0.990987},{"date":"2001-02-13","open":0.99206,"high":1.007079,"low":0.981395,"close":0.985814},{"date":"2001-02-14","open":0.973111,"high":0.995547,"low":0.963091,"close":0.977405},{"date":"2001-02-15","open":0.978824,"high":0.984652,"low":0.954141,"close":0.966042},{"date":"2001-02-16","open":0.966767,"high":0.990416,"low":0.948571,"close":0.970656},{"date":"2001-02-20","open":0.968714,"high":0.980483,"low":0.948794,"close":0.968786},{"date":"2001-02-21","open":0.980347,"high":0.993934,"low":0.957349,"close":0.972067},{"date":"2001-02-22","open":0.972222,"high":0.983244,"low":0.961096,"close":0.978392},{"date":"2001-02-23","open":0.975836,"high":1.000951,"low":0.959203,"close":0.988634},{"date":"2001-02-26","open":0.986429,"high":1.004785,"low":0.96927,"close":0.991012},{"date":"2001-02-27","open":0.991726,"high":0.99409,"low":0.950778,"close":0.960327},{"date":"2001-02-28","open":0.960196,"high":0.972339,"low":0.937862,"close":0.946299},{"date":"2001-03-01","open":0.943264,"high":0.96311,"low":0.92744,"close":0.937356},{"date":"2001-03-02","open":0.950575,"high":0.968591,"low":0.928588,"close":0.940764},{"date":"2001-03-05","open":0.934655,"high":0.950879,"low":0.91358,"close":0.92786},{"date":"2001-03-06","open":0.93031,"high":0.936043,"low":0.914286,"close":0.924165},{"date":"2001-03-07","open":0.924176,"high":0.92887,"low":0.909111,"close":0.921646},{"date":"2001-03-08","open":0.921444,"high":0.944554,"low":0.903226,"close":0.923623},{"date":"2001-03-09","open":0.920826,"high":0.939197,"low":0.912262,"close":0.926924},{"date":"2001-03-12","open":0.927324,"high":0.936411,"low":0.902781,"close":0.909249},{"date":"2001-03-13","open":0.903562,"high":0.927192,"low":0.895743,"close":0.919223},{"date":"2001-03-14","open":0.923267,"high":0.934054,"low":0.91006,"close":0.922939},{"date":"2001-03-15","open":0.935448,"high":0.955728,"low":0.907531,"close":0.935287},{"date":"2001-03-16","open":0.934475,"high":0.950906,"low":0.921896,"close":0.933714},{"date":"2001-03-19","open":0.92395,"high":0.941364,"low":0.903893,"close":0.912419},{"date":"2001-03-20","open":0.909396,"high":0.930871,"low":0.88341,"close":0.889894},{"date":"2001-03-21","open":0.892564,"high":0.914659,"low":0.878754,"close":0.890054},{"date":"2001-03-22","open":0.891173,"high":0.93791,"low":0.835556,"close":0.888},{"date":"2001-03-23","open":0.885352,"high":0.908625,"low":0.869318,"close":0.886967},{"date":"2001-03-26","open":0.888383,"high":0.911132,"low":0.882059,"close":0.905368},{"date":"2001-03-27","open":0.908778,"high":0.932613,"low":0.896395,"close":0.918033},{"date":"2001-03-28","open":0.921814,"high":0.932836,"low":0.892611,"close":0.908083},{"date":"2001-03-29","open":0.907925,"high":0.922194,"low":0.895419,"close":0.905809},{"date":"2001-03-30","open":0.907484,"high":0.93361,"low":0.890843,"close":0.922551},{"date":"2001-04-02","open":0.922551,"high":0.944032,"low":0.897389,"close":0.916206},{"date":"2001-04-03","open":0.915493,"high":0.939243,"low":0.885261,"close":0.905814},{"date":"2001-04-04","open":0.905814,"high":0.926977,"low":0.884948,"close":0.897377},{"date":"2001-04-05","open":0.900789,"high":0.919619,"low":0.882091,"close":0.902319},{"date":"2001-04-06","open":0.915254,"high":0.934867,"low":0.883799,"close":0.920197},{"date":"2001-04-09","open":0.914661,"high":0.925134,"low":0.895301,"close":0.901639},{"date":"2001-04-10","open":0.908596,"high":0.919478,"low":0.892857,"close":0.905172},{"date":"2001-04-11","open":0.904793,"high":0.922599,"low":0.888889,"close":0.902423},{"date":"2001-04-12","open":0.902643,"high":0.919237,"low":0.8878,"close":0.893246},{"date":"2001-04-16","open":0.892609,"high":0.922356,"low":0.87548,"close":0.901493},{"date":"2001-04-17","open":0.892094,"high":0.918726,"low":0.891903,"close":0.908428},{"date":"2001-04-18","open":0.916072,"high":0.935392,"low":0.891017,"close":0.910978},{"date":"2001-04-19","open":0.9116,"high":0.929117,"low":0.898261,"close":0.910522},{"date":"2001-04-20","open":0.908797,"high":0.924643,"low":0.90257,"close":0.91336},{"date":"2001-04-23","open":0.915442,"high":0.939594,"low":0.905354,"close":0.929054},{"date":"2001-04-24","open":0.927683,"high":0.951058,"low":0.917895,"close":0.92789},{"date":"2001-04-25","open":0.928662,"high":0.957987,"low":0.918709,"close":0.934746},{"date":"2001-04-26","open":0.93254,"high":0.93682,"low":0.904227,"close":0.908032},{"date":"2001-04-27","open":0.910484,"high":0.922107,"low":0.900919,"close":0.913436},{"date":"2001-04-30","open":0.911795,"high":0.934304,"low":0.905521,"close":0.917564},{"date":"2001-05-01","open":0.927706,"high":0.933529,"low":0.912422,"close":0.920589},{"date":"2001-05-02","open":0.927604,"high":0.955943,"low":0.903435,"close":0.940217},{"date":"2001-05-03","open":0.942677,"high":0.957212,"low":0.928913,"close":0.938931},{"date":"2001-05-04","open":0.935071,"high":0.956626,"low":0.920085,"close":0.937875},{"date":"2001-05-07","open":0.931688,"high":0.958351,"low":0.925345,"close":0.936306},{"date":"2001-05-08","open":0.944266,"high":0.960975,"low":0.92718,"close":0.946055},{"date":"2001-05-09","open":0.944056,"high":0.954487,"low":0.931671,"close":0.940264},{"date":"2001-05-10","open":0.935863,"high":0.94522,"low":0.91804,"close":0.925226},{"date":"2001-05-11","open":0.92542,"high":0.941239,"low":0.909893,"close":0.932142},{"date":"2001-05-14","open":0.938098,"high":0.952503,"low":0.925809,"close":0.943432},{"date":"2001-05-15","open":0.933935,"high":0.949926,"low":0.928168,"close":0.937736},{"date":"2001-05-16","open":0.944069,"high":0.951777,"low":0.928855,"close":0.939534},{"date":"2001-05-17","open":0.935755,"high":0.942694,"low":0.919583,"close":0.92766},{"date":"2001-05-18","open":0.925702,"high":0.939817,"low":0.908347,"close":0.92437},{"date":"2001-05-21","open":0.923061,"high":0.941616,"low":0.900711,"close":0.913733},{"date":"2001-05-22","open":0.915464,"high":0.936264,"low":0.912165,"close":0.934161},{"date":"2001-05-23","open":0.931809,"high":0.944291,"low":0.910785,"close":0.926736},{"date":"2001-05-24","open":0.927772,"high":0.94188,"low":0.921664,"close":0.932344},{"date":"2001-05-25","open":0.923968,"high":0.942402,"low":0.921622,"close":0.935443},{"date":"2001-05-29","open":0.926042,"high":0.933654,"low":0.907212,"close":0.918794},{"date":"2001-05-30","open":0.920833,"high":0.947767,"low":0.916667,"close":0.927379},{"date":"2001-05-31","open":0.929474,"high":0.940421,"low":0.916355,"close":0.924006},{"date":"2001-06-01","open":0.92228,"high":0.931034,"low":0.91095,"close":0.923013},{"date":"2001-06-04","open":0.926155,"high":0.937087,"low":0.91495,"close":0.926561},{"date":"2001-06-05","open":0.929024,"high":0.942047,"low":0.916174,"close":0.937155},{"date":"2001-06-06","open":0.937862,"high":0.946205,"low":0.922075,"close":0.9297},{"date":"2001-06-07","open":0.93239,"high":0.938856,"low":0.917113,"close":0.928958},{"date":"2001-06-08","open":0.92228,"high":0.935423,"low":0.916062,"close":0.927001},{"date":"2001-06-11","open":0.92268,"high":0.935304,"low":0.912155,"close":0.92},{"date":"2001-06-12","open":0.928,"high":0.932784,"low":0.912449,"close":0.923361},{"date":"2001-06-13","open":0.922245,"high":0.935065,"low":0.909553,"close":0.926437},{"date":"2001-06-14","open":0.917904,"high":0.939527,"low":0.913366,"close":0.928915},{"date":"2001-06-15","open":0.934737,"high":0.950316,"low":0.914486,"close":0.919338},{"date":"2001-06-18","open":0.922647,"high":0.933264,"low":0.911832,"close":0.924765},{"date":"2001-06-19","open":0.927288,"high":0.935973,"low":0.917674,"close":0.925445},{"date":"2001-06-20","open":0.925263,"high":0.94408,"low":0.910696,"close":0.928662},{"date":"2001-06-21","open":0.928239,"high":0.957341,"low":0.91709,"close":0.946073},{"date":"2001-06-22","open":0.940489,"high":0.961339,"low":0.925817,"close":0.938569},{"date":"2001-06-25","open":0.926917,"high":0.947089,"low":0.923029,"close":0.932182},{"date":"2001-06-26","open":0.933474,"high":0.946205,"low":0.926804,"close":0.935164},{"date":"2001-06-27","open":0.938206,"high":0.965389,"low":0.92807,"close":0.954267},{"date":"2001-06-28","open":0.949011,"high":0.989766,"low":0.946813,"close":0.978364},{"date":"2001-06-29","open":0.970273,"high":0.99457,"low":0.952465,"close":0.965304},{"date":"2001-07-02","open":0.975249,"high":0.992622,"low":0.966409,"close":0.970992},{"date":"2001-07-03","open":0.970328,"high":0.975078,"low":0.960628,"close":0.96615},{"date":"2001-07-05","open":0.96792,"high":0.975664,"low":0.938621,"close":0.952694},{"date":"2001-07-06","open":0.952588,"high":0.974473,"low":0.938452,"close":0.953846},{"date":"2001-07-09","open":0.956703,"high":0.975353,"low":0.947033,"close":0.963127},{"date":"2001-07-10","open":0.961111,"high":0.976115,"low":0.94491,"close":0.959284},{"date":"2001-07-11","open":0.960674,"high":0.985068,"low":0.944494,"close":0.968978},{"date":"2001-07-12","open":0.956136,"high":0.986906,"low":0.943883,"close":0.959578},{"date":"2001-07-13","open":0.959578,"high":0.983047,"low":0.945491,"close":0.961745},{"date":"2001-07-16","open":0.962458,"high":0.997706,"low":0.948559,"close":0.981287},{"date":"2001-07-17","open":0.983124,"high":1.002547,"low":0.963265,"close":0.98204},{"date":"2001-07-18","open":0.981873,"high":0.996005,"low":0.960635,"close":0.970737},{"date":"2001-07-19","open":0.990144,"high":1.006471,"low":0.972603,"close":0.988754},{"date":"2001-07-20","open":0.988545,"high":0.998855,"low":0.965108,"close":0.97482},{"date":"2001-07-23","open":0.976431,"high":1.005057,"low":0.944855,"close":0.969877},{"date":"2001-07-24","open":0.977675,"high":1.00236,"low":0.928506,"close":0.961963},{"date":"2001-07-25","open":0.957668,"high":0.983074,"low":0.922026,"close":0.944831},{"date":"2001-07-26","open":0.926217,"high":0.966539,"low":0.915521,"close":0.948701},{"date":"2001-07-27","open":0.940747,"high":0.964302,"low":0.917982,"close":0.93809},{"date":"2001-07-30","open":0.92779,"high":0.945736,"low":0.917719,"close":0.926589},{"date":"2001-07-31","open":0.921397,"high":0.942845,"low":0.903093,"close":0.913786},{"date":"2001-08-01","open":0.927261,"high":0.936728,"low":0.90102,"close":0.912481},{"date":"2001-08-02","open":0.908733,"high":0.924537,"low":0.904897,"close":0.916539},{"date":"2001-08-03","open":0.922907,"high":0.934046,"low":0.895719,"close":0.910013},{"date":"2001-08-06","open":0.912226,"high":0.916648,"low":0.894575,"close":0.903761},{"date":"2001-08-07","open":0.904678,"high":0.913504,"low":0.892382,"close":0.908054},{"date":"2001-08-08","open":0.913567,"high":0.932222,"low":0.893028,"close":0.916667},{"date":"2001-08-09","open":0.90707,"high":0.922595,"low":0.894864,"close":0.903974},{"date":"2001-08-10","open":0.905106,"high":0.916667,"low":0.881653,"close":0.901264},{"date":"2001-08-13","open":0.901961,"high":0.912844,"low":0.89288,"close":0.902944},{"date":"2001-08-14","open":0.904253,"high":0.91048,"low":0.884891,"close":0.892238},{"date":"2001-08-15","open":0.897685,"high":0.908597,"low":0.87832,"close":0.892473},{"date":"2001-08-16","open":0.888865,"high":0.903254,"low":0.876824,"close":0.887384},{"date":"2001-08-17","open":0.888913,"high":0.899956,"low":0.863715,"close":0.879783},{"date":"2001-08-20","open":0.878123,"high":0.898637,"low":0.874512,"close":0.892271},{"date":"2001-08-21","open":0.888237,"high":0.90708,"low":0.870841,"close":0.892991},{"date":"2001-08-22","open":0.896423,"high":0.906195,"low":0.872235,"close":0.885385},{"date":"2001-08-23","open":0.881035,"high":0.897888,"low":0.872121,"close":0.886216},{"date":"2001-08-24","open":0.891634,"high":0.906128,"low":0.87382,"close":0.898707},{"date":"2001-08-27","open":0.895811,"high":0.907058,"low":0.875881,"close":0.891422},{"date":"2001-08-28","open":0.892508,"high":0.905159,"low":0.879479,"close":0.889157},{"date":"2001-08-29","open":0.894346,"high":0.898908,"low":0.873459,"close":0.880122},{"date":"2001-08-30","open":0.889058,"high":0.917297,"low":0.869989,"close":0.887489},{"date":"2001-08-31","open":0.893377,"high":0.906652,"low":0.880958,"close":0.884751},{"date":"2001-09-04","open":0.891328,"high":0.907794,"low":0.87798,"close":0.892075},{"date":"2001-09-05","open":0.891921,"high":0.909692,"low":0.875546,"close":0.901969},{"date":"2001-09-06","open":0.9023,"high":0.911487,"low":0.882609,"close":0.891456},{"date":"2001-09-07","open":0.882302,"high":0.903897,"low":0.864766,"close":0.885281},{"date":"2001-09-10","open":0.880952,"high":0.903233,"low":0.874459,"close":0.899455},{"date":"2001-09-17","open":0.891676,"high":0.918865,"low":0.859892,"close":0.890047},{"date":"2001-09-18","open":0.891232,"high":0.91874,"low":0.865188,"close":0.899727},{"date":"2001-09-19","open":0.899727,"high":0.952714,"low":0.823194,"close":0.904829},{"date":"2001-09-20","open":0.888915,"high":0.907234,"low":0.866902,"close":0.884588},{"date":"2001-09-21","open":0.848268,"high":0.914815,"low":0.830802,"close":0.853095},{"date":"2001-09-24","open":0.857143,"high":0.914619,"low":0.837275,"close":0.88434},{"date":"2001-09-25","open":0.879259,"high":0.918987,"low":0.869512,"close":0.910414},{"date":"2001-09-26","open":0.917603,"high":0.940204,"low":0.888944,"close":0.914191},{"date":"2001-09-27","open":0.92747,"high":0.978923,"low":0.874251,"close":0.92024},{"date":"2001-09-28","open":0.948835,"high":0.958374,"low":0.917886,"close":0.929684},{"date":"2001-10-01","open":0.936084,"high":0.968567,"low":0.907465,"close":0.93405},{"date":"2001-10-02","open":0.946247,"high":0.972283,"low":0.901448,"close":0.935439},{"date":"2001-10-03","open":0.926316,"high":0.953571,"low":0.909515,"close":0.932803},{"date":"2001-10-04","open":0.929525,"high":0.966753,"low":0.901364,"close":0.931589},{"date":"2001-10-05","open":0.937358,"high":0.950725,"low":0.900203,"close":0.920172},{"date":"2001-10-08","open":0.913181,"high":0.940077,"low":0.889333,"close":0.920414},{"date":"2001-10-09","open":0.918004,"high":0.934738,"low":0.882623,"close":0.90341},{"date":"2001-10-10","open":0.90341,"high":0.934873,"low":0.872254,"close":0.904772},{"date":"2001-10-11","open":0.907296,"high":0.928665,"low":0.893476,"close":0.902444},{"date":"2001-10-12","open":0.910448,"high":0.943865,"low":0.894612,"close":0.929451},{"date":"2001-10-15","open":0.927072,"high":0.963242,"low":0.914532,"close":0.941669},{"date":"2001-10-16","open":0.941895,"high":0.962199,"low":0.924385,"close":0.936729},{"date":"2001-10-17","open":0.931996,"high":0.956846,"low":0.919015,"close":0.930191},{"date":"2001-10-18","open":0.9258,"high":0.963119,"low":0.909626,"close":0.939098},{"date":"2001-10-19","open":0.941795,"high":0.964623,"low":0.905371,"close":0.934748},{"date":"2001-10-22","open":0.931876,"high":0.961172,"low":0.905813,"close":0.926543},{"date":"2001-10-23","open":0.918699,"high":0.964236,"low":0.905551,"close":0.94388},{"date":"2001-10-24","open":0.932535,"high":0.948304,"low":0.913014,"close":0.917165},{"date":"2001-10-25","open":0.920806,"high":0.952146,"low":0.894198,"close":0.922867},{"date":"2001-10-26","open":0.919226,"high":0.943439,"low":0.905618,"close":0.923527},{"date":"2001-10-29","open":0.910987,"high":0.928847,"low":0.904581,"close":0.914157},{"date":"2001-10-30","open":0.893258,"high":0.916934,"low":0.876563,"close":0.886742},{"date":"2001-10-31","open":0.888739,"high":0.917329,"low":0.874444,"close":0.890921},{"date":"2001-11-01","open":0.890921,"high":0.9203,"low":0.867778,"close":0.90118},{"date":"2001-11-02","open":0.892977,"high":0.913103,"low":0.883131,"close":0.909216},{"date":"2001-11-05","open":0.909504,"high":0.920551,"low":0.882752,"close":0.90427},{"date":"2001-11-06","open":0.896194,"high":0.91987,"low":0.878329,"close":0.909447},{"date":"2001-11-07","open":0.898618,"high":0.920373,"low":0.883025,"close":0.895509},{"date":"2001-11-08","open":0.895169,"high":0.911684,"low":0.888763,"close":0.901826},{"date":"2001-11-09","open":0.899054,"high":0.913407,"low":0.887625,"close":0.899441},{"date":"2001-11-12","open":0.886389,"high":0.914091,"low":0.879464,"close":0.897804},{"date":"2001-11-13","open":0.892905,"high":0.919139,"low":0.884505,"close":0.898204},{"date":"2001-11-14","open":0.902103,"high":0.934878,"low":0.863371,"close":0.893558},{"date":"2001-11-15","open":0.899009,"high":0.923879,"low":0.868098,"close":0.887589},{"date":"2001-11-16","open":0.890453,"high":0.909553,"low":0.877823,"close":0.899593},{"date":"2001-11-19","open":0.896238,"high":0.914634,"low":0.879426,"close":0.892668},{"date":"2001-11-20","open":0.898698,"high":0.911981,"low":0.865761,"close":0.877282},{"date":"2001-11-21","open":0.875429,"high":0.905687,"low":0.861637,"close":0.880112},{"date":"2001-11-23","open":0.892435,"high":0.917399,"low":0.861386,"close":0.887965},{"date":"2001-11-26","open":0.893822,"high":0.909631,"low":0.872664,"close":0.88662},{"date":"2001-11-27","open":0.88595,"high":0.899241,"low":0.860465,"close":0.87246},{"date":"2001-11-28","open":0.873501,"high":0.885289,"low":0.857043,"close":0.877483},{"date":"2001-11-29","open":0.878824,"high":0.89334,"low":0.866246,"close":0.876433},{"date":"2001-11-30","open":0.881265,"high":0.892097,"low":0.865286,"close":0.88},{"date":"2001-12-03","open":0.879793,"high":0.905642,"low":0.852278,"close":0.871154},{"date":"2001-12-04","open":0.879019,"high":0.896705,"low":0.865362,"close":0.882312},{"date":"2001-12-05","open":0.888,"high":0.893964,"low":0.875199,"close":0.888686},{"date":"2001-12-06","open":0.880682,"high":0.904951,"low":0.847727,"close":0.868341},{"date":"2001-12-07","open":0.872296,"high":0.895575,"low":0.851598,"close":0.872765},{"date":"2001-12-10","open":0.87618,"high":0.886845,"low":0.858352,"close":0.871837},{"date":"2001-12-11","open":0.874623,"high":0.894873,"low":0.844828,"close":0.8651},{"date":"2001-12-12","open":0.863953,"high":0.883086,"low":0.858372,"close":0.874299},{"date":"2001-12-13","open":0.878505,"high":0.897589,"low":0.847138,"close":0.864942},{"date":"2001-12-14","open":0.868246,"high":0.887828,"low":0.860306,"close":0.877619},{"date":"2001-12-17","open":0.873487,"high":0.897822,"low":0.852941,"close":0.875058},{"date":"2001-12-18","open":0.881332,"high":0.885527,"low":0.865972,"close":0.870624},{"date":"2001-12-19","open":0.873256,"high":0.895557,"low":0.853136,"close":0.876571},{"date":"2001-12-20","open":0.873555,"high":0.890011,"low":0.863873,"close":0.87643},{"date":"2001-12-21","open":0.877672,"high":0.898066,"low":0.866142,"close":0.869074},{"date":"2001-12-24","open":0.876975,"high":0.891525,"low":0.870013,"close":0.880759},{"date":"2001-12-26","open":0.878394,"high":0.906025,"low":0.862814,"close":0.887892},{"date":"2001-12-27","open":0.885535,"high":0.901617,"low":0.870093,"close":0.881089},{"date":"2001-12-28","open":0.878022,"high":0.892698,"low":0.871074,"close":0.879699},{"date":"2001-12-31","open":0.886222,"high":0.895456,"low":0.863506,"close":0.877036},{"date":"2002-01-02","open":0.877036,"high":0.900819,"low":0.86811,"close":0.885114},{"date":"2002-01-03","open":0.892497,"high":0.898831,"low":0.875972,"close":0.886257},{"date":"2002-01-04","open":0.885765,"high":0.897625,"low":0.879023,"close":0.895857},{"date":"2002-01-07","open":0.888864,"high":0.897872,"low":0.877556,"close":0.883861},{"date":"2002-01-08","open":0.886667,"high":0.903729,"low":0.872928,"close":0.881634},{"date":"2002-01-09","open":0.886898,"high":0.903277,"low":0.864088,"close":0.88061},{"date":"2002-01-10","open":0.886579,"high":0.901814,"low":0.874412,"close":0.885567},{"date":"2002-01-11","open":0.886164,"high":0.907632,"low":0.864433,"close":0.880805},{"date":"2002-01-14","open":0.883093,"high":0.904059,"low":0.877593,"close":0.884211},{"date":"2002-01-15","open":0.88126,"high":0.898864,"low":0.871749,"close":0.881166},{"date":"2002-01-16","open":0.883352,"high":0.892065,"low":0.869349,"close":0.880402},{"date":"2002-01-17","open":0.878326,"high":0.897241,"low":0.876078,"close":0.884211},{"date":"2002-01-18","open":0.886239,"high":0.895161,"low":0.872379,"close":0.884793},{"date":"2002-01-22","open":0.889016,"high":0.917325,"low":0.867412,"close":0.876643},{"date":"2002-01-23","open":0.883636,"high":0.899219,"low":0.869467,"close":0.886509},{"date":"2002-01-24","open":0.879271,"high":0.888357,"low":0.869497,"close":0.880817},{"date":"2002-01-25","open":0.880904,"high":0.898255,"low":0.869468,"close":0.884372},{"date":"2002-01-28","open":0.884728,"high":0.901221,"low":0.868132,"close":0.876688},{"date":"2002-01-29","open":0.877393,"high":0.919187,"low":0.864859,"close":0.891054},{"date":"2002-01-30","open":0.92,"high":0.955117,"low":0.907127,"close":0.931167},{"date":"2002-01-31","open":0.927952,"high":0.941418,"low":0.911905,"close":0.931981},{"date":"2002-02-01","open":0.938849,"high":0.940048,"low":0.906542,"close":0.913563},{"date":"2002-02-04","open":0.921518,"high":0.935561,"low":0.897701,"close":0.913966},{"date":"2002-02-05","open":0.929449,"high":0.947394,"low":0.903341,"close":0.930792},{"date":"2002-02-06","open":0.929455,"high":0.947266,"low":0.912638,"close":0.935577},{"date":"2002-02-07","open":0.936804,"high":0.953767,"low":0.921167,"close":0.936888},{"date":"2002-02-08","open":0.929182,"high":0.942738,"low":0.924331,"close":0.9355},{"date":"2002-02-11","open":0.944732,"high":0.963119,"low":0.911842,"close":0.928158},{"date":"2002-02-12","open":0.934074,"high":0.941434,"low":0.903629,"close":0.932039},{"date":"2002-02-13","open":0.936056,"high":0.948259,"low":0.921886,"close":0.937182},{"date":"2002-02-14","open":0.94497,"high":0.959805,"low":0.929121,"close":0.945455},{"date":"2002-02-15","open":0.946377,"high":0.959338,"low":0.935771,"close":0.944633},{"date":"2002-02-19","open":0.949939,"high":0.972387,"low":0.940948,"close":0.94978},{"date":"2002-02-20","open":0.95411,"high":0.965099,"low":0.940558,"close":0.953767},{"date":"2002-02-21","open":0.961023,"high":0.969268,"low":0.936691,"close":0.953483},{"date":"2002-02-22","open":0.958637,"high":0.997322,"low":0.932426,"close":0.972999},{"date":"2002-02-25","open":0.978443,"high":0.991566,"low":0.958697,"close":0.977354},{"date":"2002-02-26","open":0.971564,"high":0.981614,"low":0.957999,"close":0.967451},{"date":"2002-02-27","open":0.975214,"high":0.990226,"low":0.953702,"close":0.962824},{"date":"2002-02-28","open":0.974118,"high":0.991932,"low":0.966042,"close":0.978209},{"date":"2002-03-01","open":0.988868,"high":0.997625,"low":0.974269,"close":0.982456},{"date":"2002-03-04","open":0.985734,"high":1.005652,"low":0.976577,"close":0.989789},{"date":"2002-03-05","open":0.986308,"high":1.003509,"low":0.971896,"close":0.985393},{"date":"2002-03-06","open":0.992999,"high":1.014702,"low":0.962744,"close":0.983163},{"date":"2002-03-07","open":0.982325,"high":0.993582,"low":0.958812,"close":0.967735},{"date":"2002-03-08","open":0.977748,"high":0.994743,"low":0.959092,"close":0.979233},{"date":"2002-03-11","open":0.975197,"high":0.990498,"low":0.962765,"close":0.976207},{"date":"2002-03-12","open":0.978451,"high":0.989876,"low":0.968144,"close":0.981924},{"date":"2002-03-13","open":0.978188,"high":0.989009,"low":0.954444,"close":0.964437},{"date":"2002-03-14","open":0.971595,"high":0.973779,"low":0.957906,"close":0.966257},{"date":"2002-03-15","open":0.970549,"high":0.982135,"low":0.958186,"close":0.971269},{"date":"2002-03-18","open":0.970067,"high":0.980825,"low":0.955889,"close":0.968127},{"date":"2002-03-19","open":0.968936,"high":0.970218,"low":0.950218,"close":0.965821},{"date":"2002-03-20","open":0.971289,"high":0.97369,"low":0.954616,"close":0.969488},{"date":"2002-03-21","open":0.971956,"high":0.976313,"low":0.950913,"close":0.963266},{"date":"2002-03-22","open":0.966667,"high":0.981124,"low":0.947692,"close":0.975539},{"date":"2002-03-25","open":0.969928,"high":0.979864,"low":0.957318,"close":0.969457},{"date":"2002-03-26","open":0.966254,"high":0.987139,"low":0.959348,"close":0.982921},{"date":"2002-03-27","open":0.972334,"high":0.985711,"low":0.958434,"close":0.971271},{"date":"2002-03-28","open":0.976069,"high":0.984222,"low":0.958553,"close":0.970979},{"date":"2002-04-01","open":0.982441,"high":0.988183,"low":0.965821,"close":0.977258},{"date":"2002-04-02","open":0.9786,"high":0.993758,"low":0.963752,"close":0.976888},{"date":"2002-04-03","open":0.982076,"high":0.992401,"low":0.960177,"close":0.970889},{"date":"2002-04-04","open":0.98109,"high":1.010541,"low":0.954657,"close":0.98314},{"date":"2002-04-05","open":0.98066,"high":1.013601,"low":0.960227,"close":0.978426},{"date":"2002-04-08","open":0.987022,"high":0.999542,"low":0.967401,"close":0.978281},{"date":"2002-04-09","open":0.968254,"high":0.989166,"low":0.96086,"close":0.978918},{"date":"2002-04-10","open":0.977461,"high":0.993786,"low":0.965251,"close":0.985845},{"date":"2002-04-11","open":0.984703,"high":0.997918,"low":0.961617,"close":0.9808},{"date":"2002-04-12","open":0.980598,"high":1.007659,"low":0.96266,"close":0.982164},{"date":"2002-04-15","open":0.985948,"high":0.992492,"low":0.965197,"close":0.975381},{"date":"2002-04-16","open":0.976966,"high":0.991601,"low":0.961671,"close":0.976443},{"date":"2002-04-17","open":0.974312,"high":0.992338,"low":0.954245,"close":0.971021},{"date":"2002-04-18","open":0.968565,"high":0.991419,"low":0.955899,"close":0.970514},{"date":"2002-04-19","open":0.978792,"high":0.986127,"low":0.955909,"close":0.966364},{"date":"2002-04-22","open":0.968736,"high":0.986995,"low":0.94486,"close":0.966066},{"date":"2002-04-23","open":0.947368,"high":0.976045,"low":0.929409,"close":0.950793},{"date":"2002-04-24","open":0.958664,"high":0.968934,"low":0.932715,"close":0.948235},{"date":"2002-04-25","open":0.935823,"high":0.955451,"low":0.922314,"close":0.943888},{"date":"2002-04-26","open":0.945065,"high":0.969286,"low":0.921723,"close":0.945626},{"date":"2002-04-29","open":0.940955,"high":0.953011,"low":0.912232,"close":0.924761},{"date":"2002-04-30","open":0.918485,"high":0.93887,"low":0.910315,"close":0.92643},{"date":"2002-05-01","open":0.920203,"high":0.941245,"low":0.9,"close":0.924773},{"date":"2002-05-02","open":0.9225,"high":0.937787,"low":0.907066,"close":0.918092},{"date":"2002-05-03","open":0.918161,"high":0.923854,"low":0.892564,"close":0.907039},{"date":"2002-05-06","open":0.902587,"high":0.923873,"low":0.88009,"close":0.902299},{"date":"2002-05-07","open":0.904696,"high":0.910012,"low":0.883032,"close":0.89188},{"date":"2002-05-08","open":0.880952,"high":0.924689,"low":0.872446,"close":0.898495},{"date":"2002-05-09","open":0.900748,"high":0.908159,"low":0.884009,"close":0.891708},{"date":"2002-05-10","open":0.89559,"high":0.906812,"low":0.871766,"close":0.885857},{"date":"2002-05-13","open":0.889755,"high":0.920992,"low":0.854807,"close":0.888124},{"date":"2002-05-14","open":0.895354,"high":0.909253,"low":0.885525,"close":0.902781},{"date":"2002-05-15","open":0.906413,"high":0.914149,"low":0.887267,"close":0.901885},{"date":"2002-05-16","open":0.905896,"high":0.915646,"low":0.892713,"close":0.904944},{"date":"2002-05-17","open":0.910282,"high":0.91459,"low":0.889038,"close":0.901952},{"date":"2002-05-20","open":0.902213,"high":0.908471,"low":0.885055,"close":0.892068},{"date":"2002-05-21","open":0.896575,"high":0.915756,"low":0.882889,"close":0.90551},{"date":"2002-05-22","open":0.910995,"high":0.929258,"low":0.893875,"close":0.908335},{"date":"2002-05-23","open":0.915525,"high":0.93123,"low":0.896951,"close":0.912946},{"date":"2002-05-24","open":0.914974,"high":0.93155,"low":0.890496,"close":0.90303},{"date":"2002-05-28","open":0.897465,"high":0.9124,"low":0.88697,"close":0.904632},{"date":"2002-05-29","open":0.902273,"high":0.924731,"low":0.893891,"close":0.916951},{"date":"2002-05-30","open":0.91462,"high":0.931792,"low":0.889091,"close":0.906682},{"date":"2002-05-31","open":0.9093,"high":0.928588,"low":0.887444,"close":0.915196},{"date":"2002-06-03","open":0.909504,"high":0.928786,"low":0.886539,"close":0.903375},{"date":"2002-06-04","open":0.903144,"high":0.922719,"low":0.887514,"close":0.903917},{"date":"2002-06-05","open":0.898157,"high":0.926488,"low":0.888455,"close":0.907964},{"date":"2002-06-06","open":0.910084,"high":0.938771,"low":0.882313,"close":0.910889},{"date":"2002-06-07","open":0.910677,"high":0.927091,"low":0.894966,"close":0.903507},{"date":"2002-06-10","open":0.905166,"high":0.921267,"low":0.893168,"close":0.906207},{"date":"2002-06-11","open":0.914384,"high":0.924401,"low":0.894326,"close":0.903472},{"date":"2002-06-12","open":0.903642,"high":0.928638,"low":0.896062,"close":0.915168},{"date":"2002-06-13","open":0.9071,"high":0.924467,"low":0.889948,"close":0.905869},{"date":"2002-06-14","open":0.905947,"high":0.919822,"low":0.885057,"close":0.902282},{"date":"2002-06-17","open":0.901714,"high":0.926694,"low":0.886661,"close":0.902593},{"date":"2002-06-18","open":0.907647,"high":0.914409,"low":0.894927,"close":0.903189},{"date":"2002-06-19","open":0.905896,"high":0.925404,"low":0.879738,"close":0.909238},{"date":"2002-06-20","open":0.898746,"high":0.918213,"low":0.890018,"close":0.910007},{"date":"2002-06-21","open":0.904243,"high":0.926965,"low":0.886565,"close":0.89571},{"date":"2002-06-24","open":0.890629,"high":0.924424,"low":0.889418,"close":0.917011},{"date":"2002-06-25","open":0.910016,"high":0.945921,"low":0.88904,"close":0.92093},{"date":"2002-06-26","open":0.926316,"high":0.936471,"low":0.896727,"close":0.914677},{"date":"2002-06-27","open":0.9214,"high":0.935394,"low":0.89542,"close":0.91853},{"date":"2002-06-28","open":0.911364,"high":0.93653,"low":0.902884,"close":0.924746},{"date":"2002-07-01","open":0.921356,"high":0.936645,"low":0.911917,"close":0.917607},{"date":"2002-07-02","open":0.920993,"high":0.936927,"low":0.895187,"close":0.914806},{"date":"2002-07-03","open":0.914995,"high":0.937311,"low":0.897599,"close":0.920646},{"date":"2002-07-05","open":0.9121,"high":0.936879,"low":0.905347,"close":0.921957},{"date":"2002-07-08","open":0.921233,"high":0.936621,"low":0.911691,"close":0.91644},{"date":"2002-07-09","open":0.918507,"high":0.938629,"low":0.902888,"close":0.915363},{"date":"2002-07-10","open":0.921053,"high":0.955851,"low":0.862503,"close":0.900801},{"date":"2002-07-11","open":0.900801,"high":0.933333,"low":0.867306,"close":0.89787},{"date":"2002-07-12","open":0.897831,"high":0.916769,"low":0.867322,"close":0.882367},{"date":"2002-07-15","open":0.878987,"high":0.94139,"low":0.823086,"close":0.885339},{"date":"2002-07-16","open":0.877884,"high":0.918947,"low":0.853399,"close":0.886873},{"date":"2002-07-17","open":0.891261,"high":0.912487,"low":0.864137,"close":0.886924},{"date":"2002-07-18","open":0.888447,"high":0.926662,"low":0.850801,"close":0.8831},{"date":"2002-07-19","open":0.861716,"high":0.944932,"low":0.808055,"close":0.869799},{"date":"2002-07-22","open":0.87924,"high":0.947826,"low":0.794393,"close":0.870829},{"date":"2002-07-23","open":0.880161,"high":0.935909,"low":0.849334,"close":0.923536},{"date":"2002-07-24","open":0.922939,"high":1.040524,"low":0.859639,"close":0.96119},{"date":"2002-07-25","open":0.974727,"high":1.015214,"low":0.937925,"close":0.97274},{"date":"2002-07-26","open":0.971984,"high":1.022661,"low":0.952851,"close":0.990963},{"date":"2002-07-29","open":0.997222,"high":1.01958,"low":0.94949,"close":0.976876},{"date":"2002-07-30","open":0.996438,"high":1.016774,"low":0.954447,"close":0.97726},{"date":"2002-07-31","open":0.979862,"high":1.027298,"low":0.94,"close":0.980267},{"date":"2002-08-01","open":0.955803,"high":1.023156,"low":0.904453,"close":0.953798},{"date":"2002-08-02","open":0.953521,"high":0.980252,"low":0.912378,"close":0.949435},{"date":"2002-08-05","open":0.950565,"high":1.013018,"low":0.899527,"close":0.95504},{"date":"2002-08-06","open":0.959479,"high":0.994772,"low":0.921683,"close":0.946444},{"date":"2002-08-07","open":0.944584,"high":0.980895,"low":0.911602,"close":0.953307},{"date":"2002-08-08","open":0.942582,"high":0.994477,"low":0.912985,"close":0.965665},{"date":"2002-08-09","open":0.966757,"high":0.995066,"low":0.920949,"close":0.955532},{"date":"2002-08-12","open":0.943553,"high":0.975312,"low":0.928817,"close":0.952038},{"date":"2002-08-13","open":0.935501,"high":0.965313,"low":0.909091,"close":0.925365},{"date":"2002-08-14","open":0.93207,"high":0.973333,"low":0.900206,"close":0.94031},{"date":"2002-08-15","open":0.952627,"high":0.970649,"low":0.931263,"close":0.95402},{"date":"2002-08-16","open":0.964629,"high":0.973843,"low":0.943899,"close":0.958138},{"date":"2002-08-19","open":0.956556,"high":0.981569,"low":0.940645,"close":0.966701},{"date":"2002-08-20","open":0.971827,"high":1.00108,"low":0.930494,"close":0.960191},{"date":"2002-08-21","open":0.959788,"high":0.97836,"low":0.927701,"close":0.948218},{"date":"2002-08-22","open":0.945266,"high":0.970044,"low":0.92,"close":0.940803},{"date":"2002-08-23","open":0.943106,"high":0.951459,"low":0.908768,"close":0.921959},{"date":"2002-08-26","open":0.927492,"high":0.952774,"low":0.904858,"close":0.927415},{"date":"2002-08-27","open":0.944276,"high":0.969728,"low":0.911,"close":0.944942},{"date":"2002-08-28","open":0.940979,"high":0.96269,"low":0.911955,"close":0.925195},{"date":"2002-08-29","open":0.918437,"high":0.940489,"low":0.902814,"close":0.930336},{"date":"2002-08-30","open":0.922975,"high":0.961487,"low":0.897237,"close":0.925104},{"date":"2002-09-03","open":0.910178,"high":0.962018,"low":0.88762,"close":0.928729},{"date":"2002-09-04","open":0.921096,"high":0.969801,"low":0.882976,"close":0.920523},{"date":"2002-09-05","open":0.908491,"high":0.948276,"low":0.897087,"close":0.922678},{"date":"2002-09-06","open":0.934824,"high":0.948641,"low":0.903003,"close":0.918608},{"date":"2002-09-09","open":0.918231,"high":0.9375,"low":0.901178,"close":0.918919},{"date":"2002-09-10","open":0.926205,"high":0.939353,"low":0.90543,"close":0.923057},{"date":"2002-09-11","open":0.915033,"high":0.966262,"low":0.901176,"close":0.930358},{"date":"2002-09-12","open":0.928032,"high":0.945879,"low":0.900054,"close":0.918764},{"date":"2002-09-13","open":0.933056,"high":0.954571,"low":0.893733,"close":0.931148},{"date":"2002-09-16","open":0.926849,"high":0.949587,"low":0.909336,"close":0.92973},{"date":"2002-09-17","open":0.932755,"high":0.970381,"low":0.89398,"close":0.92659},{"date":"2002-09-18","open":0.924888,"high":0.963869,"low":0.906475,"close":0.932061},{"date":"2002-09-19","open":0.921075,"high":0.953309,"low":0.899497,"close":0.925629},{"date":"2002-09-20","open":0.921924,"high":0.945143,"low":0.915493,"close":0.931689},{"date":"2002-09-23","open":0.931202,"high":0.964337,"low":0.917797,"close":0.938881},{"date":"2002-09-24","open":0.93714,"high":0.950671,"low":0.913006,"close":0.930131},{"date":"2002-09-25","open":0.956927,"high":0.964568,"low":0.901849,"close":0.929325},{"date":"2002-09-26","open":0.937588,"high":0.964567,"low":0.887251,"close":0.93306},{"date":"2002-09-27","open":0.931063,"high":0.972467,"low":0.891275,"close":0.924768},{"date":"2002-09-30","open":0.924768,"high":0.962463,"low":0.878557,"close":0.921167},{"date":"2002-10-01","open":0.921271,"high":0.974153,"low":0.881883,"close":0.940654},{"date":"2002-10-02","open":0.92252,"high":0.974316,"low":0.873747,"close":0.912011},{"date":"2002-10-03","open":0.913007,"high":0.945704,"low":0.889888,"close":0.917335},{"date":"2002-10-04","open":0.913317,"high":0.959943,"low":0.893629,"close":0.932581},{"date":"2002-10-07","open":0.91922,"high":0.975887,"low":0.907591,"close":0.94156},{"date":"2002-10-08","open":0.952516,"high":0.976812,"low":0.911442,"close":0.939655},{"date":"2002-10-09","open":0.931515,"high":0.98327,"low":0.918911,"close":0.9591},{"date":"2002-10-10","open":0.970942,"high":0.992956,"low":0.90993,"close":0.947826},{"date":"2002-10-11","open":0.947354,"high":0.975843,"low":0.926802,"close":0.959711},{"date":"2002-10-14","open":0.958333,"high":0.981487,"low":0.940643,"close":0.961729},{"date":"2002-10-15","open":0.959184,"high":0.995068,"low":0.947,"close":0.976594},{"date":"2002-10-16","open":0.976594,"high":0.998356,"low":0.944119,"close":0.965489},{"date":"2002-10-17","open":0.973226,"high":0.986486,"low":0.950798,"close":0.97712},{"date":"2002-10-18","open":0.970913,"high":0.996995,"low":0.94908,"close":0.961282},{"date":"2002-10-21","open":0.958445,"high":0.982941,"low":0.941395,"close":0.967482},{"date":"2002-10-22","open":0.98388,"high":1.016657,"low":0.938965,"close":0.980491},{"date":"2002-10-23","open":0.970588,"high":0.998583,"low":0.930685,"close":0.962466},{"date":"2002-10-24","open":0.965986,"high":0.978805,"low":0.925317,"close":0.945202},{"date":"2002-10-25","open":0.940077,"high":0.967786,"low":0.92671,"close":0.958766},{"date":"2002-10-28","open":0.95116,"high":0.96459,"low":0.922621,"close":0.94156},{"date":"2002-10-29","open":0.920836,"high":0.977644,"low":0.895272,"close":0.947534},{"date":"2002-10-30","open":0.942785,"high":0.967185,"low":0.922438,"close":0.954622},{"date":"2002-10-31","open":0.972789,"high":1.063047,"low":0.938492,"close":0.995269},{"date":"2002-11-01","open":0.997639,"high":1.028943,"low":0.973441,"close":1.00668},{"date":"2002-11-04","open":0.992806,"high":1.026588,"low":0.977025,"close":1.008537},{"date":"2002-11-05","open":1.015896,"high":1.062537,"low":0.988473,"close":1.02684},{"date":"2002-11-06","open":1.023747,"high":1.043529,"low":0.984739,"close":1.015327},{"date":"2002-11-07","open":1.015103,"high":1.0462,"low":0.979833,"close":1.02163},{"date":"2002-11-08","open":1.021189,"high":1.037258,"low":1.006729,"close":1.025481},{"date":"2002-11-11","open":1.03033,"high":1.04,"low":0.988235,"close":1.008336},{"date":"2002-11-12","open":1.007353,"high":1.035629,"low":0.993529,"close":1.013095},{"date":"2002-11-13","open":1.026142,"high":1.050749,"low":0.980975,"close":1.004511},{"date":"2002-11-14","open":1.016467,"high":1.049699,"low":1.002073,"close":1.026786},{"date":"2002-11-15","open":1.025449,"high":1.048547,"low":1.010931,"close":1.031676},{"date":"2002-11-18","open":1.035186,"high":1.051565,"low":1.015588,"close":1.031563},{"date":"2002-11-19","open":1.033058,"high":1.05501,"low":1.01781,"close":1.042345},{"date":"2002-11-20","open":1.034074,"high":1.064662,"low":1.021994,"close":1.035557},{"date":"2002-11-21","open":1.036018,"high":1.058296,"low":1.011992,"close":1.031361},{"date":"2002-11-22","open":1.035088,"high":1.05003,"low":1.008889,"close":1.030413},{"date":"2002-11-25","open":1.022489,"high":1.049547,"low":0.995013,"close":1.021251},{"date":"2002-11-26","open":1.013976,"high":1.038055,"low":1.000888,"close":1.024744},{"date":"2002-11-27","open":1.042547,"high":1.057031,"low":1.013914,"close":1.045455},{"date":"2002-11-29","open":1.047933,"high":1.048876,"low":1.032499,"close":1.038186},{"date":"2002-12-02","open":1.046131,"high":1.066908,"low":1.010969,"close":1.037504},{"date":"2002-12-03","open":1.022965,"high":1.05,"low":1.010905,"close":1.039619},{"date":"2002-12-04","open":1.039607,"high":1.056791,"low":1.005296,"close":1.025664},{"date":"2002-12-05","open":1.015182,"high":1.034074,"low":0.997391,"close":1.023249},{"date":"2002-12-06","open":1.01236,"high":1.048315,"low":1.004681,"close":1.028379},{"date":"2002-12-09","open":1.028078,"high":1.056485,"low":0.997101,"close":1.025253},{"date":"2002-12-10","open":1.016598,"high":1.048416,"low":1,"close":1.023663},{"date":"2002-12-11","open":1.041481,"high":1.052663,"low":1.016129,"close":1.032125},{"date":"2002-12-12","open":1.034891,"high":1.041271,"low":1.017317,"close":1.027696},{"date":"2002-12-13","open":1.019129,"high":1.052102,"low":1.008178,"close":1.036073},{"date":"2002-12-16","open":1.040259,"high":1.064031,"low":1.021117,"close":1.047619},{"date":"2002-12-17","open":1.047258,"high":1.065937,"low":1.023256,"close":1.046244},{"date":"2002-12-18","open":1.045199,"high":1.067066,"low":1.034269,"close":1.054287},{"date":"2002-12-19","open":1.050508,"high":1.079818,"low":1.03284,"close":1.060972},{"date":"2002-12-20","open":1.076064,"high":1.080592,"low":1.046796,"close":1.071429},{"date":"2002-12-23","open":1.076762,"high":1.086057,"low":1.056296,"close":1.07068},{"date":"2002-12-24","open":1.069399,"high":1.077431,"low":1.054513,"close":1.063025},{"date":"2002-12-26","open":1.066467,"high":1.080529,"low":1.043259,"close":1.055589},{"date":"2002-12-27","open":1.056485,"high":1.080621,"low":1.031297,"close":1.05129},{"date":"2002-12-30","open":1.052187,"high":1.058824,"low":1.038588,"close":1.042917},{"date":"2002-12-31","open":1.045441,"high":1.062215,"low":1.025172,"close":1.051143},{"date":"2003-01-02","open":1.041667,"high":1.06469,"low":1.030955,"close":1.046004},{"date":"2003-01-03","open":1.039516,"high":1.054142,"low":1.02924,"close":1.038923},{"date":"2003-01-06","open":1.03746,"high":1.073314,"low":1.005966,"close":1.040916},{"date":"2003-01-07","open":1.033544,"high":1.060588,"low":1.005436,"close":1.026877},{"date":"2003-01-08","open":1.026877,"high":1.041124,"low":1.015757,"close":1.028504},{"date":"2003-01-09","open":1.030232,"high":1.053173,"low":1.014158,"close":1.034144},{"date":"2003-01-10","open":1.032117,"high":1.049074,"low":1.018277,"close":1.027106},{"date":"2003-01-13","open":1.023263,"high":1.043376,"low":1.012776,"close":1.029627},{"date":"2003-01-14","open":1.025205,"high":1.049438,"low":1.016924,"close":1.034161},{"date":"2003-01-15","open":1.030868,"high":1.043004,"low":1.011645,"close":1.025242},{"date":"2003-01-16","open":1.025058,"high":1.037775,"low":1.011304,"close":1.027225},{"date":"2003-01-17","open":1.027225,"high":1.034798,"low":1.008721,"close":1.019378},{"date":"2003-01-21","open":1.010276,"high":1.034122,"low":0.995302,"close":1.014657},{"date":"2003-01-22","open":1.016867,"high":1.039001,"low":1.003004,"close":1.019482},{"date":"2003-01-23","open":1.018943,"high":1.040532,"low":1.013736,"close":1.028316},{"date":"2003-01-24","open":1.024059,"high":1.053097,"low":0.99723,"close":1.028958},{"date":"2003-01-27","open":1.024267,"high":1.071429,"low":0.992458,"close":1.028775},{"date":"2003-01-28","open":1.036644,"high":1.06087,"low":1.011041,"close":1.037484},{"date":"2003-01-29","open":1.045639,"high":1.076367,"low":1.003349,"close":1.036753},{"date":"2003-01-30","open":1.051619,"high":1.084042,"low":1.009735,"close":1.035202},{"date":"2003-01-31","open":1.067459,"high":1.106246,"low":1.016954,"close":1.060559},{"date":"2003-02-03","open":1.06054,"high":1.079054,"low":1.035606,"close":1.055149},{"date":"2003-02-04","open":1.064815,"high":1.082814,"low":1.025447,"close":1.057728},{"date":"2003-02-05","open":1.063222,"high":1.087698,"low":1.029412,"close":1.048863},{"date":"2003-02-06","open":1.035648,"high":1.062284,"low":1.019361,"close":1.039913},{"date":"2003-02-07","open":1.047988,"high":1.071767,"low":1.019112,"close":1.046767},{"date":"2003-02-10","open":1.050736,"high":1.058344,"low":1.02125,"close":1.035109},{"date":"2003-02-11","open":1.039939,"high":1.058125,"low":1.004565,"close":1.034087},{"date":"2003-02-12","open":1.045426,"high":1.062579,"low":1.019969,"close":1.036779},{"date":"2003-02-13","open":1.039746,"high":1.07136,"low":1.016992,"close":1.051746},{"date":"2003-02-14","open":1.048208,"high":1.0669,"low":1.017478,"close":1.049263},{"date":"2003-02-18","open":1.047886,"high":1.067982,"low":1.029948,"close":1.054688},{"date":"2003-02-19","open":1.055,"high":1.060312,"low":1.037508,"close":1.048743},{"date":"2003-02-20","open":1.046154,"high":1.075276,"low":1.02513,"close":1.059213},{"date":"2003-02-21","open":1.059282,"high":1.079685,"low":1.03359,"close":1.067125},{"date":"2003-02-24","open":1.057339,"high":1.075336,"low":1.04544,"close":1.055573},{"date":"2003-02-25","open":1.044707,"high":1.074481,"low":1.032635,"close":1.063551},{"date":"2003-02-26","open":1.061014,"high":1.070891,"low":1.038925,"close":1.05618},{"date":"2003-02-27","open":1.048502,"high":1.075572,"low":1.044486,"close":1.059227},{"date":"2003-02-28","open":1.064526,"high":1.074594,"low":1.048208,"close":1.060143},{"date":"2003-03-03","open":1.065696,"high":1.079242,"low":1.051337,"close":1.067865},{"date":"2003-03-04","open":1.072643,"high":1.077543,"low":1.05268,"close":1.059097},{"date":"2003-03-05","open":1.056481,"high":1.080446,"low":1.037599,"close":1.058824},{"date":"2003-03-06","open":1.053669,"high":1.072285,"low":1.042096,"close":1.057204},{"date":"2003-03-07","open":1.052469,"high":1.085252,"low":1.037127,"close":1.066197},{"date":"2003-03-10","open":1.067178,"high":1.09376,"low":1.050138,"close":1.075117},{"date":"2003-03-11","open":1.076518,"high":1.099434,"low":1.068667,"close":1.084719},{"date":"2003-03-12","open":1.063696,"high":1.120583,"low":1.042673,"close":1.080241},{"date":"2003-03-13","open":1.07203,"high":1.09378,"low":1.057686,"close":1.083569},{"date":"2003-03-14","open":1.082733,"high":1.102312,"low":1.059446,"close":1.07134},{"date":"2003-03-17","open":1.083333,"high":1.108491,"low":1.05373,"close":1.083127},{"date":"2003-03-18","open":1.080964,"high":1.100531,"low":1.05228,"close":1.07404},{"date":"2003-03-19","open":1.074581,"high":1.093329,"low":1.065356,"close":1.081106},{"date":"2003-03-20","open":1.074423,"high":1.098561,"low":1.061409,"close":1.081763},{"date":"2003-03-21","open":1.080432,"high":1.096863,"low":1.067527,"close":1.090909},{"date":"2003-03-24","open":1.096705,"high":1.113138,"low":1.070995,"close":1.086796},{"date":"2003-03-25","open":1.092888,"high":1.110258,"low":1.073046,"close":1.080582},{"date":"2003-03-26","open":1.079082,"high":1.10122,"low":1.076854,"close":1.08997},{"date":"2003-03-27","open":1.095092,"high":1.115741,"low":1.078324,"close":1.10184},{"date":"2003-03-28","open":1.096,"high":1.114532,"low":1.083333,"close":1.104199},{"date":"2003-03-31","open":1.094136,"high":1.108865,"low":1.069304,"close":1.081374},{"date":"2003-04-01","open":1.087627,"high":1.107165,"low":1.069081,"close":1.08855},{"date":"2003-04-02","open":1.09171,"high":1.109091,"low":1.079745,"close":1.097111},{"date":"2003-04-03","open":1.102841,"high":1.116511,"low":1.070466,"close":1.088509},{"date":"2003-04-04","open":1.088944,"high":1.106032,"low":1.083744,"close":1.093933},{"date":"2003-04-07","open":1.094282,"high":1.119751,"low":1.063507,"close":1.088509},{"date":"2003-04-08","open":1.092044,"high":1.097966,"low":1.067224,"close":1.077259},{"date":"2003-04-09","open":1.079827,"high":1.100313,"low":1.053922,"close":1.073832},{"date":"2003-04-10","open":1.07546,"high":1.09434,"low":1.067828,"close":1.082397},{"date":"2003-04-11","open":1.081926,"high":1.103383,"low":1.065753,"close":1.080239},{"date":"2003-04-14","open":1.077697,"high":1.100221,"low":1.063645,"close":1.091051},{"date":"2003-04-15","open":1.092703,"high":1.107955,"low":1.078865,"close":1.094628},{"date":"2003-04-16","open":1.092236,"high":1.111568,"low":1.070807,"close":1.092598},{"date":"2003-04-17","open":1.086354,"high":1.104948,"low":1.075843,"close":1.093662},{"date":"2003-04-21","open":1.089724,"high":1.099437,"low":1.072975,"close":1.078231},{"date":"2003-04-22","open":1.072665,"high":1.112258,"low":1.055692,"close":1.08717},{"date":"2003-04-23","open":1.083821,"high":1.105757,"low":1.070418,"close":1.089396},{"date":"2003-04-24","open":1.092922,"high":1.104062,"low":1.07716,"close":1.096442},{"date":"2003-04-25","open":1.098901,"high":1.119962,"low":1.082183,"close":1.097476},{"date":"2003-04-28","open":1.099968,"high":1.130159,"low":1.07969,"close":1.110031},{"date":"2003-04-29","open":1.114448,"high":1.124166,"low":1.087433,"close":1.102215},{"date":"2003-04-30","open":1.102222,"high":1.127435,"low":1.095358,"close":1.120662},{"date":"2003-05-01","open":1.118784,"high":1.151271,"low":1.103437,"close":1.126349},{"date":"2003-05-02","open":1.110485,"high":1.130993,"low":1.081707,"close":1.102815},{"date":"2003-05-05","open":1.095455,"high":1.101277,"low":1.050445,"close":1.055374},{"date":"2003-05-06","open":1.055952,"high":1.066049,"low":1.031176,"close":1.047931},{"date":"2003-05-07","open":1.048229,"high":1.072936,"low":1.045252,"close":1.062725},{"date":"2003-05-08","open":1.056106,"high":1.076251,"low":1.038734,"close":1.049599},{"date":"2003-05-09","open":1.049302,"high":1.064671,"low":1.039303,"close":1.05003},{"date":"2003-05-12","open":1.04645,"high":1.058579,"low":1.026531,"close":1.041606},{"date":"2003-05-13","open":1.042778,"high":1.048824,"low":1.01963,"close":1.035256},{"date":"2003-05-14","open":1.028927,"high":1.05633,"low":1.01591,"close":1.038337},{"date":"2003-05-15","open":1.052443,"high":1.061078,"low":1.037256,"close":1.051236},{"date":"2003-05-16","open":1.051534,"high":1.061809,"low":1.040461,"close":1.053492},{"date":"2003-05-19","open":1.052049,"high":1.064536,"low":1.043815,"close":1.056695},{"date":"2003-05-20","open":1.056757,"high":1.072205,"low":1.049611,"close":1.059388},{"date":"2003-05-21","open":1.059388,"high":1.083787,"low":1.035419,"close":1.057312},{"date":"2003-05-22","open":1.056626,"high":1.071812,"low":1.048306,"close":1.065817},{"date":"2003-05-23","open":1.062852,"high":1.080333,"low":1.035663,"close":1.051739},{"date":"2003-05-27","open":1.045255,"high":1.076405,"low":1.001401,"close":1.039354},{"date":"2003-05-28","open":1.054593,"high":1.059792,"low":1.015998,"close":1.032285},{"date":"2003-05-29","open":1.028789,"high":1.046339,"low":1.009298,"close":1.025078},{"date":"2003-05-30","open":1.022456,"high":1.037543,"low":1.007003,"close":1.026219},{"date":"2003-06-02","open":1.021818,"high":1.034628,"low":0.998901,"close":1.014983},{"date":"2003-06-03","open":1.019145,"high":1.027793,"low":1.00137,"close":1.013984},{"date":"2003-06-04","open":1.013154,"high":1.031947,"low":0.997835,"close":1.013825},{"date":"2003-06-05","open":1.011114,"high":1.017735,"low":0.989242,"close":1.000539},{"date":"2003-06-06","open":1.003769,"high":1.025564,"low":0.992785,"close":1.005656},{"date":"2003-06-09","open":1.008936,"high":1.026201,"low":1.004861,"close":1.017658},{"date":"2003-06-10","open":1.014297,"high":1.019226,"low":1,"close":1.011315},{"date":"2003-06-11","open":1.010169,"high":1.025503,"low":0.995775,"close":1.010315},{"date":"2003-06-12","open":1.00898,"high":1.02835,"low":0.993442,"close":1.010315},{"date":"2003-06-13","open":1.01005,"high":1.02961,"low":0.989432,"close":1.010658},{"date":"2003-06-16","open":1.017436,"high":1.032893,"low":1.005061,"close":1.022418},{"date":"2003-06-17","open":1.022418,"high":1.041599,"low":1.002402,"close":1.013724},{"date":"2003-06-18","open":1.013724,"high":1.024165,"low":0.992765,"close":1.006469},{"date":"2003-06-19","open":1.005391,"high":1.025007,"low":0.992192,"close":1.000271},{"date":"2003-06-20","open":0.997572,"high":1.009224,"low":0.985007,"close":0.999729},{"date":"2003-06-23","open":1.001359,"high":1.016488,"low":0.992418,"close":1.003532},{"date":"2003-06-24","open":1.003532,"high":1.008999,"low":0.993243,"close":0.999729},{"date":"2003-06-25","open":1.002449,"high":1.015553,"low":0.98255,"close":0.99891},{"date":"2003-06-26","open":0.99863,"high":1.010156,"low":0.988027,"close":1.003006},{"date":"2003-06-27","open":1.006319,"high":1.01856,"low":0.987995,"close":1.004974},{"date":"2003-06-30","open":1.00691,"high":1.019777,"low":0.985726,"close":0.994737},{"date":"2003-07-01","open":0.995845,"high":1.021384,"low":0.9788,"close":0.99862},{"date":"2003-07-02","open":0.99448,"high":1.013121,"low":0.987335,"close":0.998899},{"date":"2003-07-03","open":0.995862,"high":1.01257,"low":0.987586,"close":1.002781},{"date":"2003-07-07","open":0.99917,"high":1.009149,"low":0.980659,"close":0.983629},{"date":"2003-07-08","open":0.981385,"high":0.990646,"low":0.965208,"close":0.970332},{"date":"2003-07-09","open":0.971125,"high":0.990085,"low":0.961078,"close":0.985165},{"date":"2003-07-10","open":0.985165,"high":1.002796,"low":0.975,"close":0.985017},{"date":"2003-07-11","open":0.97677,"high":0.993615,"low":0.967141,"close":0.975342},{"date":"2003-07-14","open":0.973224,"high":0.995004,"low":0.959706,"close":0.977839},{"date":"2003-07-15","open":0.980609,"high":0.994941,"low":0.967331,"close":0.986267},{"date":"2003-07-16","open":0.988232,"high":0.996626,"low":0.972965,"close":0.97733},{"date":"2003-07-17","open":0.97733,"high":0.996615,"low":0.970793,"close":0.984615},{"date":"2003-07-18","open":0.987483,"high":1.003074,"low":0.964619,"close":0.986527},{"date":"2003-07-21","open":0.984869,"high":0.999442,"low":0.969231,"close":0.981415},{"date":"2003-07-22","open":0.974408,"high":0.999722,"low":0.966557,"close":0.984564},{"date":"2003-07-23","open":0.984022,"high":0.999721,"low":0.968716,"close":0.990558},{"date":"2003-07-24","open":0.989206,"high":1.003631,"low":0.967574,"close":0.981894},{"date":"2003-07-25","open":0.983264,"high":1.001119,"low":0.966209,"close":0.983228},{"date":"2003-07-28","open":0.983471,"high":0.998058,"low":0.975062,"close":0.98512},{"date":"2003-07-29","open":0.989482,"high":1.001678,"low":0.975152,"close":0.986908},{"date":"2003-07-30","open":0.989736,"high":0.999441,"low":0.97704,"close":0.983844},{"date":"2003-07-31","open":0.989517,"high":1.011179,"low":0.968059,"close":0.986689},{"date":"2003-08-01","open":0.984228,"high":1.001689,"low":0.971847,"close":0.994371},{"date":"2003-08-04","open":1,"high":1.020268,"low":0.985133,"close":1.00764},{"date":"2003-08-05","open":1.009045,"high":1.018471,"low":0.989076,"close":0.998588},{"date":"2003-08-06","open":1.000565,"high":1.019574,"low":0.98629,"close":1.008747},{"date":"2003-08-07","open":1.00423,"high":1.027417,"low":0.982616,"close":1.003321},{"date":"2003-08-08","open":0.999175,"high":1.01751,"low":0.99671,"close":1.003297},{"date":"2003-08-11","open":0.999452,"high":1.009053,"low":0.964489,"close":0.997814},{"date":"2003-08-12","open":1.001908,"high":1.007401,"low":0.982698,"close":0.993236},{"date":"2003-08-13","open":0.991112,"high":1.008762,"low":0.979542,"close":0.996723},{"date":"2003-08-14","open":0.997016,"high":1.009011,"low":0.984649,"close":0.995151},{"date":"2003-08-15","open":1.011224,"high":1.017351,"low":1.001639,"close":1.011535},{"date":"2003-08-18","open":1.009034,"high":1.021241,"low":1.007661,"close":1.01736},{"date":"2003-08-19","open":1.016258,"high":1.035734,"low":1.001649,"close":1.017476},{"date":"2003-08-20","open":1.012483,"high":1.026982,"low":1.001924,"close":1.013774},{"date":"2003-08-21","open":1.017611,"high":1.027102,"low":1.003555,"close":1.018137},{"date":"2003-08-22","open":1.014247,"high":1.041375,"low":1,"close":1.017265},{"date":"2003-08-25","open":1.009722,"high":1.025348,"low":1.001379,"close":1.016307},{"date":"2003-08-26","open":1.01856,"high":1.032448,"low":1.002205,"close":1.020222},{"date":"2003-08-27","open":1.028556,"high":1.032714,"low":1.019257,"close":1.030714},{"date":"2003-08-28","open":1.032615,"high":1.045353,"low":1.01038,"close":1.026237},{"date":"2003-08-29","open":1.026237,"high":1.038239,"low":1.016072,"close":1.034577},{"date":"2003-09-02","open":1.035626,"high":1.047146,"low":1.016536,"close":1.030114},{"date":"2003-09-03","open":1.027876,"high":1.037198,"low":1.016631,"close":1.030024},{"date":"2003-09-04","open":1.02786,"high":1.040533,"low":1.024278,"close":1.03555},{"date":"2003-09-05","open":1.03317,"high":1.053024,"low":1.026073,"close":1.039989},{"date":"2003-09-08","open":1.043836,"high":1.055084,"low":1.024048,"close":1.039449},{"date":"2003-09-09","open":1.033784,"high":1.050041,"low":1.021622,"close":1.038137},{"date":"2003-09-10","open":1.034764,"high":1.051183,"low":1.023558,"close":1.041096},{"date":"2003-09-11","open":1.035326,"high":1.047242,"low":1.026793,"close":1.034014},{"date":"2003-09-12","open":1.036835,"high":1.051657,"low":1.022313,"close":1.034265},{"date":"2003-09-15","open":1.03914,"high":1.045102,"low":1.024337,"close":1.031061},{"date":"2003-09-16","open":1.024959,"high":1.04085,"low":1.018306,"close":1.033151},{"date":"2003-09-17","open":1.028485,"high":1.039015,"low":1.007114,"close":1.019369},{"date":"2003-09-18","open":1.016879,"high":1.031094,"low":1.014353,"close":1.026294},{"date":"2003-09-19","open":1.019928,"high":1.032796,"low":1.01377,"close":1.022388},{"date":"2003-09-22","open":1.018056,"high":1.029083,"low":1.004699,"close":1.017175},{"date":"2003-09-23","open":1.017137,"high":1.030269,"low":1.009615,"close":1.022063},{"date":"2003-09-24","open":1.023829,"high":1.037355,"low":1.000815,"close":1.020182},{"date":"2003-09-25","open":1.024862,"high":1.043478,"low":1.015368,"close":1.035396},{"date":"2003-09-26","open":1.034097,"high":1.037577,"low":1.016407,"close":1.029099},{"date":"2003-09-29","open":1.027949,"high":1.04217,"low":1.015534,"close":1.032636},{"date":"2003-09-30","open":1.028531,"high":1.045827,"low":1.014206,"close":1.024349},{"date":"2003-10-01","open":1.031285,"high":1.043588,"low":1.000547,"close":1.021329},{"date":"2003-10-02","open":1.02751,"high":1.044358,"low":1.012032,"close":1.031868},{"date":"2003-10-03","open":1.032698,"high":1.048834,"low":1.02359,"close":1.033114},{"date":"2003-10-06","open":1.027408,"high":1.041473,"low":1.023545,"close":1.03365},{"date":"2003-10-07","open":1.030262,"high":1.050917,"low":1.018898,"close":1.036496},{"date":"2003-10-08","open":1.032371,"high":1.047229,"low":1.019412,"close":1.037077},{"date":"2003-10-09","open":1.0411,"high":1.050041,"low":1.021874,"close":1.032091},{"date":"2003-10-10","open":1.035608,"high":1.044861,"low":1.026436,"close":1.03794},{"date":"2003-10-13","open":1.035069,"high":1.046757,"low":1.024026,"close":1.033575},{"date":"2003-10-14","open":1.032769,"high":1.047014,"low":1.018667,"close":1.033067},{"date":"2003-10-15","open":1.033333,"high":1.054201,"low":1.021333,"close":1.04027},{"date":"2003-10-16","open":1.039427,"high":1.051594,"low":1.029971,"close":1.048222},{"date":"2003-10-17","open":1.043723,"high":1.058487,"low":1.032431,"close":1.048549},{"date":"2003-10-20","open":1.050543,"high":1.05666,"low":1.030653,"close":1.03929},{"date":"2003-10-21","open":1.039559,"high":1.047658,"low":1.025456,"close":1.032579},{"date":"2003-10-22","open":1.017771,"high":1.036855,"low":1.002962,"close":1.016327},{"date":"2003-10-23","open":1.005986,"high":1.032683,"low":0.998108,"close":1.018694},{"date":"2003-10-24","open":1.010068,"high":1.043275,"low":1.008696,"close":1.035284},{"date":"2003-10-27","open":1.03419,"high":1.049049,"low":1.026452,"close":1.036244},{"date":"2003-10-28","open":1.041118,"high":1.047501,"low":1.023952,"close":1.035422},{"date":"2003-10-29","open":1.035705,"high":1.044944,"low":1.005707,"close":1.034473},{"date":"2003-10-30","open":1.022192,"high":1.0508,"low":0.989589,"close":1.011706},{"date":"2003-10-31","open":0.99863,"high":1.010705,"low":0.971993,"close":0.984657},{"date":"2003-11-03","open":0.990343,"high":1.001625,"low":0.974667,"close":0.992424},{"date":"2003-11-04","open":0.98997,"high":0.999183,"low":0.976004,"close":0.982684},{"date":"2003-11-05","open":0.979437,"high":0.991008,"low":0.970294,"close":0.978013},{"date":"2003-11-06","open":0.975809,"high":0.985511,"low":0.962056,"close":0.968978},{"date":"2003-11-07","open":0.960407,"high":0.969247,"low":0.947917,"close":0.953863},{"date":"2003-11-10","open":0.953607,"high":0.972072,"low":0.948876,"close":0.968843},{"date":"2003-11-11","open":0.980764,"high":0.98587,"low":0.967968,"close":0.972484},{"date":"2003-11-12","open":0.973833,"high":0.97788,"low":0.958122,"close":0.964133},{"date":"2003-11-13","open":0.962299,"high":0.972178,"low":0.94648,"close":0.957233},{"date":"2003-11-14","open":0.975839,"high":0.985676,"low":0.944504,"close":0.969305},{"date":"2003-11-17","open":0.958535,"high":0.975983,"low":0.952342,"close":0.967391},{"date":"2003-11-18","open":0.963415,"high":0.971693,"low":0.948704,"close":0.955942},{"date":"2003-11-19","open":0.958709,"high":0.972929,"low":0.941698,"close":0.955256},{"date":"2003-11-20","open":0.979439,"high":1.020523,"low":0.939272,"close":0.954324},{"date":"2003-11-21","open":0.962203,"high":0.972752,"low":0.943893,"close":0.961894},{"date":"2003-11-24","open":0.960217,"high":0.969106,"low":0.949826,"close":0.960821},{"date":"2003-11-25","open":0.958941,"high":0.972936,"low":0.947875,"close":0.960579},{"date":"2003-11-26","open":0.961178,"high":0.97429,"low":0.949656,"close":0.964124},{"date":"2003-11-28","open":0.965024,"high":0.970949,"low":0.95734,"close":0.964048},{"date":"2003-12-01","open":0.952754,"high":0.975286,"low":0.945445,"close":0.961427},{"date":"2003-12-02","open":0.960847,"high":0.968246,"low":0.94898,"close":0.965098},{"date":"2003-12-03","open":0.95795,"high":0.964511,"low":0.945771,"close":0.960315},{"date":"2003-12-04","open":0.954283,"high":0.974514,"low":0.931158,"close":0.953878},{"date":"2003-12-05","open":0.956959,"high":0.957699,"low":0.937036,"close":0.943077},{"date":"2003-12-08","open":0.946154,"high":0.964488,"low":0.937182,"close":0.951412},{"date":"2003-12-09","open":0.950101,"high":0.96068,"low":0.94013,"close":0.954361},{"date":"2003-12-10","open":0.957468,"high":0.964841,"low":0.950911,"close":0.9606},{"date":"2003-12-11","open":0.962972,"high":0.966429,"low":0.947078,"close":0.953711},{"date":"2003-12-12","open":0.949925,"high":0.960685,"low":0.938852,"close":0.948418},{"date":"2003-12-15","open":0.94468,"high":0.962513,"low":0.931154,"close":0.957447},{"date":"2003-12-16","open":0.959302,"high":0.976491,"low":0.935508,"close":0.953408},{"date":"2003-12-17","open":0.951478,"high":0.961215,"low":0.934793,"close":0.951309},{"date":"2003-12-18","open":0.942484,"high":0.957576,"low":0.926551,"close":0.943274},{"date":"2003-12-19","open":0.944285,"high":0.953824,"low":0.939293,"close":0.951009},{"date":"2003-12-22","open":0.945686,"high":0.955282,"low":0.939597,"close":0.946977},{"date":"2003-12-23","open":0.941699,"high":0.959218,"low":0.937799,"close":0.955759},{"date":"2003-12-24","open":0.952633,"high":0.961511,"low":0.938984,"close":0.955614},{"date":"2003-12-26","open":0.94944,"high":0.957767,"low":0.944932,"close":0.955163},{"date":"2003-12-29","open":0.951364,"high":0.976666,"low":0.936245,"close":0.94924},{"date":"2003-12-30","open":0.949684,"high":0.95926,"low":0.934517,"close":0.945387},{"date":"2003-12-31","open":0.946796,"high":0.956067,"low":0.935402,"close":0.949074},{"date":"2004-01-02","open":0.948659,"high":0.963985,"low":0.929163,"close":0.945984},{"date":"2004-01-05","open":0.94963,"high":0.962989,"low":0.935189,"close":0.949749},{"date":"2004-01-06","open":0.95867,"high":0.964037,"low":0.938588,"close":0.948553},{"date":"2004-01-07","open":0.94589,"high":0.965364,"low":0.933456,"close":0.953932},{"date":"2004-01-08","open":0.956959,"high":0.961457,"low":0.936788,"close":0.9505},{"date":"2004-01-09","open":0.941793,"high":0.962533,"low":0.931781,"close":0.946664},{"date":"2004-01-12","open":0.954055,"high":0.967353,"low":0.945845,"close":0.964817},{"date":"2004-01-13","open":0.963234,"high":0.972242,"low":0.94973,"close":0.960567},{"date":"2004-01-14","open":0.958205,"high":0.965607,"low":0.93897,"close":0.950467},{"date":"2004-01-15","open":0.947368,"high":0.965411,"low":0.936438,"close":0.954276},{"date":"2004-01-16","open":0.955708,"high":0.964286,"low":0.943947,"close":0.956091},{"date":"2004-01-20","open":0.952269,"high":0.963538,"low":0.938804,"close":0.950256},{"date":"2004-01-21","open":0.950348,"high":0.962619,"low":0.936654,"close":0.954828},{"date":"2004-01-22","open":0.946106,"high":0.957324,"low":0.931105,"close":0.947441},{"date":"2004-01-23","open":0.948612,"high":0.956371,"low":0.932921,"close":0.944534},{"date":"2004-01-26","open":0.945199,"high":0.962028,"low":0.93312,"close":0.94863},{"date":"2004-01-27","open":0.945675,"high":0.954743,"low":0.92883,"close":0.939339},{"date":"2004-01-28","open":0.944128,"high":0.961814,"low":0.916534,"close":0.940973},{"date":"2004-01-29","open":0.951572,"high":0.964294,"low":0.937585,"close":0.94984},{"date":"2004-01-30","open":0.94251,"high":0.961538,"low":0.929226,"close":0.94465},{"date":"2004-02-02","open":0.955978,"high":0.964019,"low":0.931934,"close":0.944084},{"date":"2004-02-03","open":0.948837,"high":0.951937,"low":0.934722,"close":0.9413},{"date":"2004-02-04","open":0.934656,"high":0.953625,"low":0.934656,"close":0.947851},{"date":"2004-02-05","open":0.949121,"high":0.962269,"low":0.939756,"close":0.949671},{"date":"2004-02-06","open":0.94815,"high":0.957507,"low":0.936478,"close":0.94849},{"date":"2004-02-09","open":0.943145,"high":0.958744,"low":0.934682,"close":0.949639},{"date":"2004-02-10","open":0.948352,"high":0.967386,"low":0.93232,"close":0.949619},{"date":"2004-02-11","open":0.947332,"high":0.971984,"low":0.931364,"close":0.957296},{"date":"2004-02-12","open":0.954317,"high":0.963966,"low":0.946254,"close":0.958819},{"date":"2004-02-13","open":0.961,"high":0.97592,"low":0.878615,"close":0.968793},{"date":"2004-02-17","open":0.967224,"high":0.974294,"low":0.962531,"close":0.967247},{"date":"2004-02-18","open":0.963616,"high":0.978025,"low":0.956522,"close":0.965135},{"date":"2004-02-19","open":0.962555,"high":0.979884,"low":0.957238,"close":0.969046},{"date":"2004-02-20","open":0.968556,"high":0.98675,"low":0.959249,"close":0.970446},{"date":"2004-02-23","open":0.972369,"high":0.982961,"low":0.952112,"close":0.964003},{"date":"2004-02-24","open":0.961974,"high":0.969063,"low":0.948539,"close":0.959628},{"date":"2004-02-25","open":0.962585,"high":0.975582,"low":0.956787,"close":0.971084},{"date":"2004-02-26","open":0.97018,"high":0.978037,"low":0.958097,"close":0.960281},{"date":"2004-02-27","open":0.961721,"high":0.968715,"low":0.947357,"close":0.954504},{"date":"2004-03-01","open":0.959441,"high":0.960793,"low":0.934202,"close":0.941958},{"date":"2004-03-02","open":0.940076,"high":0.951718,"low":0.933141,"close":0.941756},{"date":"2004-03-03","open":0.941532,"high":0.94706,"low":0.924444,"close":0.932769},{"date":"2004-03-04","open":0.930543,"high":0.938789,"low":0.927872,"close":0.934632},{"date":"2004-03-05","open":0.935426,"high":0.954902,"low":0.92146,"close":0.94192},{"date":"2004-03-08","open":0.940682,"high":0.946832,"low":0.927587,"close":0.938479},{"date":"2004-03-09","open":0.933848,"high":0.955294,"low":0.933186,"close":0.950667},{"date":"2004-03-10","open":0.955343,"high":0.980348,"low":0.93768,"close":0.956277},{"date":"2004-03-11","open":0.956364,"high":0.980641,"low":0.926994,"close":0.95145},{"date":"2004-03-12","open":0.951343,"high":0.970934,"low":0.935112,"close":0.95026},{"date":"2004-03-15","open":0.944608,"high":0.965525,"low":0.935745,"close":0.953228},{"date":"2004-03-16","open":0.953409,"high":0.968592,"low":0.945137,"close":0.959626},{"date":"2004-03-17","open":0.959128,"high":0.968423,"low":0.943177,"close":0.950067},{"date":"2004-03-18","open":0.953783,"high":0.963978,"low":0.932859,"close":0.946078},{"date":"2004-03-19","open":0.942819,"high":0.961905,"low":0.92402,"close":0.941043},{"date":"2004-03-22","open":0.944368,"high":0.952906,"low":0.92585,"close":0.937915},{"date":"2004-03-23","open":0.934594,"high":0.951281,"low":0.918502,"close":0.93187},{"date":"2004-03-24","open":0.930286,"high":0.957437,"low":0.911187,"close":0.933861},{"date":"2004-03-25","open":0.933798,"high":0.956398,"low":0.928522,"close":0.950638},{"date":"2004-03-26","open":0.9521,"high":0.975575,"low":0.937674,"close":0.954769},{"date":"2004-03-29","open":0.954461,"high":0.972294,"low":0.949791,"close":0.96252},{"date":"2004-03-30","open":0.967071,"high":0.975644,"low":0.946547,"close":0.954295},{"date":"2004-03-31","open":0.955275,"high":0.971978,"low":0.93903,"close":0.947596},{"date":"2004-04-01","open":0.952706,"high":0.955404,"low":0.93143,"close":0.944065},{"date":"2004-04-02","open":0.95,"high":0.955404,"low":0.937993,"close":0.952067},{"date":"2004-04-05","open":0.952349,"high":0.960953,"low":0.941216,"close":0.948799},{"date":"2004-04-06","open":0.944532,"high":0.955601,"low":0.937082,"close":0.947451},{"date":"2004-04-07","open":0.942364,"high":0.951181,"low":0.930874,"close":0.933601},{"date":"2004-04-08","open":0.938444,"high":0.958045,"low":0.93089,"close":0.943963},{"date":"2004-04-12","open":0.948257,"high":0.963136,"low":0.926288,"close":0.942501},{"date":"2004-04-13","open":0.948415,"high":0.95725,"low":0.929425,"close":0.943587},{"date":"2004-04-14","open":0.942452,"high":0.958813,"low":0.927761,"close":0.951648},{"date":"2004-04-15","open":0.95123,"high":0.966483,"low":0.923512,"close":0.954754},{"date":"2004-04-16","open":0.947779,"high":0.963776,"low":0.943662,"close":0.956181},{"date":"2004-04-19","open":0.955963,"high":0.957642,"low":0.940299,"close":0.951894},{"date":"2004-04-20","open":0.959824,"high":0.97134,"low":0.931095,"close":0.949345},{"date":"2004-04-21","open":0.94683,"high":0.964767,"low":0.939508,"close":0.955719},{"date":"2004-04-22","open":0.952902,"high":0.972098,"low":0.927498,"close":0.943355},{"date":"2004-04-23","open":0.942061,"high":0.951386,"low":0.931605,"close":0.937186},{"date":"2004-04-26","open":0.940626,"high":0.944759,"low":0.925081,"close":0.932365},{"date":"2004-04-27","open":0.933261,"high":0.952763,"low":0.914613,"close":0.941873},{"date":"2004-04-28","open":0.938749,"high":0.955914,"low":0.924727,"close":0.940048},{"date":"2004-04-29","open":0.944323,"high":0.973936,"low":0.924114,"close":0.941567},{"date":"2004-04-30","open":0.938731,"high":0.951609,"low":0.919006,"close":0.930055},{"date":"2004-05-03","open":0.936477,"high":0.956236,"low":0.91478,"close":0.937339},{"date":"2004-05-04","open":0.934876,"high":0.94448,"low":0.91748,"close":0.93511},{"date":"2004-05-05","open":0.935922,"high":0.951146,"low":0.913145,"close":0.931992},{"date":"2004-05-06","open":0.932059,"high":0.953243,"low":0.921041,"close":0.93734},{"date":"2004-05-07","open":0.936693,"high":0.956123,"low":0.92283,"close":0.943911},{"date":"2004-05-10","open":0.942099,"high":0.973642,"low":0.916483,"close":0.943037},{"date":"2004-05-11","open":0.948643,"high":0.956268,"low":0.923077,"close":0.936675},{"date":"2004-05-12","open":0.932084,"high":0.94947,"low":0.917897,"close":0.936411},{"date":"2004-05-13","open":0.931833,"high":0.944906,"low":0.918411,"close":0.930126},{"date":"2004-05-14","open":0.930839,"high":0.947368,"low":0.914989,"close":0.933549},{"date":"2004-05-17","open":0.940691,"high":0.955453,"low":0.928541,"close":0.940367},{"date":"2004-05-18","open":0.940367,"high":0.960518,"low":0.929445,"close":0.946563},{"date":"2004-05-19","open":0.946693,"high":0.963575,"low":0.932952,"close":0.947509},{"date":"2004-05-20","open":0.947673,"high":0.962458,"low":0.940084,"close":0.95486},{"date":"2004-05-21","open":0.954444,"high":0.971057,"low":0.938744,"close":0.950681},{"date":"2004-05-24","open":0.949055,"high":0.969595,"low":0.940265,"close":0.949213},{"date":"2004-05-25","open":0.944018,"high":0.963077,"low":0.933362,"close":0.955934},{"date":"2004-05-26","open":0.955061,"high":0.9635,"low":0.94087,"close":0.957353},{"date":"2004-05-27","open":0.958919,"high":0.970895,"low":0.943823,"close":0.961428},{"date":"2004-05-28","open":0.957778,"high":0.969697,"low":0.948667,"close":0.956858},{"date":"2004-06-01","open":0.957939,"high":0.965646,"low":0.945716,"close":0.957284},{"date":"2004-06-02","open":0.956379,"high":0.963004,"low":0.951251,"close":0.958197},{"date":"2004-06-03","open":0.956246,"high":0.970199,"low":0.949422,"close":0.957774},{"date":"2004-06-04","open":0.956885,"high":0.969097,"low":0.949045,"close":0.961641},{"date":"2004-06-07","open":0.971302,"high":0.971946,"low":0.946615,"close":0.954861},{"date":"2004-06-08","open":0.951135,"high":0.976169,"low":0.944685,"close":0.963134},{"date":"2004-06-09","open":0.956954,"high":0.975877,"low":0.951015,"close":0.965556},{"date":"2004-06-10","open":0.964002,"high":0.979148,"low":0.955741,"close":0.968936},{"date":"2004-06-14","open":0.976471,"high":0.981733,"low":0.968321,"close":0.974444},{"date":"2004-06-15","open":0.974319,"high":0.984929,"low":0.963589,"close":0.973068},{"date":"2004-06-16","open":0.972618,"high":0.982694,"low":0.958415,"close":0.972391},{"date":"2004-06-17","open":0.9718,"high":0.974815,"low":0.960835,"close":0.965079},{"date":"2004-06-18","open":0.964871,"high":0.969815,"low":0.953245,"close":0.962963},{"date":"2004-06-21","open":0.961654,"high":0.970037,"low":0.951214,"close":0.958842},{"date":"2004-06-22","open":0.955484,"high":0.970449,"low":0.943878,"close":0.956948},{"date":"2004-06-23","open":0.955735,"high":0.96889,"low":0.943789,"close":0.958263},{"date":"2004-06-24","open":0.956917,"high":0.964619,"low":0.953043,"close":0.95911},{"date":"2004-06-25","open":0.959119,"high":0.969593,"low":0.933741,"close":0.947537},{"date":"2004-06-28","open":0.950449,"high":0.964757,"low":0.938166,"close":0.956259},{"date":"2004-06-29","open":0.955311,"high":0.966314,"low":0.944682,"close":0.953981},{"date":"2004-06-30","open":0.952707,"high":0.959372,"low":0.937792,"close":0.943689},{"date":"2004-07-01","open":0.946842,"high":0.962268,"low":0.936639,"close":0.954001},{"date":"2004-07-02","open":0.949936,"high":0.966207,"low":0.937804,"close":0.959039},{"date":"2004-07-06","open":0.959315,"high":0.968435,"low":0.951915,"close":0.965739},{"date":"2004-07-07","open":0.966153,"high":0.97696,"low":0.961045,"close":0.971104},{"date":"2004-07-08","open":0.978701,"high":0.979561,"low":0.96212,"close":0.970865},{"date":"2004-07-09","open":0.970739,"high":0.973083,"low":0.957848,"close":0.967433},{"date":"2004-07-12","open":0.963791,"high":0.975129,"low":0.960221,"close":0.96887},{"date":"2004-07-13","open":0.961826,"high":0.973978,"low":0.951421,"close":0.96212},{"date":"2004-07-14","open":0.958218,"high":0.969729,"low":0.946515,"close":0.959477},{"date":"2004-07-15","open":0.956568,"high":0.963644,"low":0.945805,"close":0.95632},{"date":"2004-07-16","open":0.956067,"high":0.968796,"low":0.945923,"close":0.960797},{"date":"2004-07-19","open":0.961377,"high":0.972363,"low":0.925771,"close":0.964488},{"date":"2004-07-20","open":0.963759,"high":0.975058,"low":0.960723,"close":0.968559},{"date":"2004-07-21","open":0.966027,"high":0.982112,"low":0.948153,"close":0.961882},{"date":"2004-07-22","open":0.960605,"high":0.974386,"low":0.952059,"close":0.963285},{"date":"2004-07-23","open":0.960739,"high":0.973042,"low":0.95468,"close":0.967343},{"date":"2004-07-26","open":0.964217,"high":0.978308,"low":0.958555,"close":0.970041},{"date":"2004-07-27","open":0.973368,"high":0.97763,"low":0.959617,"close":0.967611},{"date":"2004-07-28","open":0.965848,"high":0.985414,"low":0.942121,"close":0.971374},{"date":"2004-07-29","open":0.971115,"high":0.979648,"low":0.958525,"close":0.964181},{"date":"2004-07-30","open":0.956062,"high":0.975579,"low":0.952953,"close":0.968214},{"date":"2004-08-02","open":0.968005,"high":0.976236,"low":0.949089,"close":0.958748},{"date":"2004-08-03","open":0.960199,"high":0.973051,"low":0.93688,"close":0.950537},{"date":"2004-08-04","open":0.949929,"high":0.970186,"low":0.935333,"close":0.95735},{"date":"2004-08-05","open":0.953608,"high":0.968032,"low":0.936704,"close":0.956785},{"date":"2004-08-06","open":0.951357,"high":0.979492,"low":0.936135,"close":0.961842},{"date":"2004-08-09","open":0.961735,"high":0.979783,"low":0.947424,"close":0.962806},{"date":"2004-08-10","open":0.959317,"high":0.972311,"low":0.948896,"close":0.960755},{"date":"2004-08-11","open":0.957785,"high":0.966759,"low":0.937434,"close":0.951307},{"date":"2004-08-12","open":0.949567,"high":0.96393,"low":0.932565,"close":0.944268},{"date":"2004-08-13","open":0.944468,"high":0.956337,"low":0.93066,"close":0.939749},{"date":"2004-08-16","open":0.941841,"high":0.949664,"low":0.927243,"close":0.932961},{"date":"2004-08-17","open":0.936219,"high":0.957818,"low":0.923334,"close":0.942426},{"date":"2004-08-18","open":0.941276,"high":0.958227,"low":0.935811,"close":0.951582},{"date":"2004-08-19","open":0.951349,"high":0.972659,"low":0.948305,"close":0.968636},{"date":"2004-08-20","open":0.966011,"high":0.977725,"low":0.95212,"close":0.960926},{"date":"2004-08-23","open":0.965583,"high":0.97957,"low":0.950816,"close":0.96628},{"date":"2004-08-24","open":0.966073,"high":0.973599,"low":0.953309,"close":0.961415},{"date":"2004-08-25","open":0.963566,"high":0.968703,"low":0.955522,"close":0.963539},{"date":"2004-08-26","open":0.960717,"high":0.969457,"low":0.948491,"close":0.957672},{"date":"2004-08-27","open":0.956568,"high":0.960995,"low":0.947753,"close":0.954021},{"date":"2004-08-30","open":0.944792,"high":0.957059,"low":0.935089,"close":0.945131},{"date":"2004-08-31","open":0.944665,"high":0.963652,"low":0.928,"close":0.945641},{"date":"2004-09-01","open":0.946721,"high":0.954872,"low":0.930839,"close":0.941224},{"date":"2004-09-02","open":0.945738,"high":0.955275,"low":0.931422,"close":0.942995},{"date":"2004-09-03","open":0.942806,"high":0.951077,"low":0.935169,"close":0.943275},{"date":"2004-09-07","open":0.948227,"high":0.959001,"low":0.932068,"close":0.943755},{"date":"2004-09-08","open":0.942073,"high":0.948775,"low":0.937687,"close":0.943287},{"date":"2004-09-09","open":0.946092,"high":0.952906,"low":0.931382,"close":0.939454},{"date":"2004-09-10","open":0.939215,"high":0.952229,"low":0.928839,"close":0.946832},{"date":"2004-09-13","open":0.93471,"high":0.948478,"low":0.929918,"close":0.93247},{"date":"2004-09-14","open":0.933922,"high":0.939072,"low":0.920179,"close":0.926786},{"date":"2004-09-15","open":0.926901,"high":0.936287,"low":0.920326,"close":0.929271},{"date":"2004-09-16","open":0.92692,"high":0.936627,"low":0.924009,"close":0.932902},{"date":"2004-09-17","open":0.933203,"high":0.948438,"low":0.917869,"close":0.931267},{"date":"2004-09-20","open":0.930385,"high":0.9359,"low":0.916746,"close":0.926581},{"date":"2004-09-21","open":0.928941,"high":0.950575,"low":0.90399,"close":0.924701},{"date":"2004-09-22","open":0.923597,"high":0.929367,"low":0.910638,"close":0.919458},{"date":"2004-09-23","open":0.907547,"high":0.926259,"low":0.899623,"close":0.912844},{"date":"2004-09-24","open":0.906238,"high":0.914161,"low":0.894737,"close":0.905357},{"date":"2004-09-27","open":0.898548,"high":0.915071,"low":0.886017,"close":0.89311},{"date":"2004-09-28","open":0.891667,"high":0.90516,"low":0.883281,"close":0.89754},{"date":"2004-09-29","open":0.896335,"high":0.93048,"low":0.878413,"close":0.897818},{"date":"2004-09-30","open":0.897818,"high":0.909741,"low":0.890683,"close":0.901007},{"date":"2004-10-01","open":0.903749,"high":0.916854,"low":0.8911,"close":0.906714},{"date":"2004-10-04","open":0.907483,"high":0.92603,"low":0.89802,"close":0.908281},{"date":"2004-10-05","open":0.90963,"high":0.917887,"low":0.899927,"close":0.905785},{"date":"2004-10-06","open":0.904675,"high":0.917645,"low":0.871601,"close":0.902906},{"date":"2004-10-07","open":0.893659,"high":0.917955,"low":0.879793,"close":0.900761},{"date":"2004-10-08","open":0.906278,"high":0.917123,"low":0.894283,"close":0.901429},{"date":"2004-10-11","open":0.902364,"high":0.916484,"low":0.891073,"close":0.906757},{"date":"2004-10-12","open":0.907675,"high":0.917249,"low":0.895932,"close":0.90637},{"date":"2004-10-13","open":0.906481,"high":0.921513,"low":0.889751,"close":0.909398},{"date":"2004-10-14","open":0.898722,"high":0.921591,"low":0.897706,"close":0.912343},{"date":"2004-10-15","open":0.914953,"high":0.923597,"low":0.905116,"close":0.917978},{"date":"2004-10-18","open":0.914714,"high":0.93018,"low":0.907228,"close":0.921376},{"date":"2004-10-19","open":0.925396,"high":0.932061,"low":0.912583,"close":0.915829},{"date":"2004-10-20","open":0.915813,"high":0.931002,"low":0.901195,"close":0.915683},{"date":"2004-10-21","open":0.910531,"high":0.925702,"low":0.901655,"close":0.914216},{"date":"2004-10-22","open":0.912979,"high":0.926343,"low":0.901056,"close":0.913011},{"date":"2004-10-25","open":0.909261,"high":0.926912,"low":0.903034,"close":0.913361},{"date":"2004-10-26","open":0.912051,"high":0.93136,"low":0.902186,"close":0.915477},{"date":"2004-10-27","open":0.914736,"high":0.937892,"low":0.895826,"close":0.924108},{"date":"2004-10-28","open":0.918715,"high":0.941876,"low":0.900355,"close":0.926434},{"date":"2004-10-29","open":0.929231,"high":0.948757,"low":0.908954,"close":0.927629},{"date":"2004-11-01","open":0.931021,"high":0.941244,"low":0.905882,"close":0.922002},{"date":"2004-11-02","open":0.924072,"high":0.940058,"low":0.909177,"close":0.929559},{"date":"2004-11-03","open":0.92803,"high":0.940415,"low":0.908207,"close":0.92665},{"date":"2004-11-04","open":0.925206,"high":0.939899,"low":0.908673,"close":0.92295},{"date":"2004-11-05","open":0.919287,"high":0.932163,"low":0.909024,"close":0.924078},{"date":"2004-11-08","open":0.923853,"high":0.946352,"low":0.916697,"close":0.940217},{"date":"2004-11-09","open":0.938749,"high":0.947818,"low":0.924376,"close":0.934432},{"date":"2004-11-10","open":0.939238,"high":0.960232,"low":0.925085,"close":0.9434},{"date":"2004-11-11","open":0.941121,"high":0.947098,"low":0.9295,"close":0.938398},{"date":"2004-11-12","open":0.937855,"high":0.957165,"low":0.905809,"close":0.923951},{"date":"2004-11-15","open":0.927475,"high":0.952725,"low":0.908184,"close":0.936002},{"date":"2004-11-16","open":0.935374,"high":0.951582,"low":0.916965,"close":0.940426},{"date":"2004-11-17","open":0.940998,"high":0.951432,"low":0.927222,"close":0.93633},{"date":"2004-11-18","open":0.938061,"high":0.945177,"low":0.928239,"close":0.933943},{"date":"2004-11-19","open":0.931573,"high":0.944528,"low":0.9242,"close":0.934694},{"date":"2004-11-22","open":0.931238,"high":0.944414,"low":0.916879,"close":0.929015},{"date":"2004-11-23","open":0.929015,"high":0.940734,"low":0.923566,"close":0.938416},{"date":"2004-11-24","open":0.93516,"high":0.949309,"low":0.931072,"close":0.943386},{"date":"2004-11-26","open":0.943144,"high":0.95064,"low":0.934432,"close":0.941831},{"date":"2004-11-29","open":0.939636,"high":0.953591,"low":0.92249,"close":0.93981},{"date":"2004-11-30","open":0.935342,"high":0.947253,"low":0.931599,"close":0.938645},{"date":"2004-12-01","open":0.937283,"high":0.966717,"low":0.926047,"close":0.956432},{"date":"2004-12-02","open":0.958412,"high":0.977334,"low":0.941199,"close":0.955983},{"date":"2004-12-03","open":0.949924,"high":0.966284,"low":0.93691,"close":0.955885},{"date":"2004-12-06","open":0.954986,"high":0.964641,"low":0.944203,"close":0.949441},{"date":"2004-12-07","open":0.949441,"high":0.965266,"low":0.932028,"close":0.953386},{"date":"2004-12-08","open":0.952896,"high":0.97394,"low":0.92719,"close":0.949326},{"date":"2004-12-09","open":0.946869,"high":0.967134,"low":0.934482,"close":0.953391},{"date":"2004-12-10","open":0.953013,"high":0.960586,"low":0.925947,"close":0.953422},{"date":"2004-12-13","open":0.955492,"high":0.96003,"low":0.93849,"close":0.944455},{"date":"2004-12-14","open":0.950943,"high":0.961029,"low":0.938699,"close":0.954408},{"date":"2004-12-15","open":0.953414,"high":0.962218,"low":0.942499,"close":0.958808},{"date":"2004-12-16","open":0.967977,"high":0.975836,"low":0.947338,"close":0.964018},{"date":"2004-12-17","open":0.973529,"high":0.987252,"low":0.953515,"close":0.962877},{"date":"2004-12-20","open":0.963612,"high":0.984983,"low":0.950209,"close":0.971461},{"date":"2004-12-21","open":0.974696,"high":0.987216,"low":0.961255,"close":0.979348},{"date":"2004-12-22","open":0.973361,"high":0.998841,"low":0.95827,"close":0.980688},{"date":"2004-12-23","open":0.979924,"high":0.99522,"low":0.969496,"close":0.98671},{"date":"2004-12-27","open":0.983295,"high":0.998846,"low":0.962528,"close":0.978273},{"date":"2004-12-28","open":0.975153,"high":0.982416,"low":0.967375,"close":0.973494},{"date":"2004-12-29","open":0.968732,"high":0.98046,"low":0.959758,"close":0.965993},{"date":"2004-12-30","open":0.966175,"high":0.978675,"low":0.964097,"close":0.97163},{"date":"2004-12-31","open":0.969956,"high":0.979981,"low":0.966825,"close":0.976195},{"date":"2005-01-03","open":0.972551,"high":1.003738,"low":0.950448,"close":0.984086},{"date":"2005-01-04","open":0.987446,"high":1.003968,"low":0.96541,"close":0.984174},{"date":"2005-01-05","open":0.983422,"high":0.992474,"low":0.964878,"close":0.972681},{"date":"2005-01-06","open":0.970472,"high":0.991897,"low":0.948027,"close":0.968877},{"date":"2005-01-07","open":0.968877,"high":0.98937,"low":0.957093,"close":0.973412},{"date":"2005-01-10","open":0.973068,"high":0.987099,"low":0.958069,"close":0.972752},{"date":"2005-01-11","open":0.967573,"high":0.981217,"low":0.960333,"close":0.969844},{"date":"2005-01-12","open":0.973546,"high":0.986171,"low":0.948772,"close":0.963803},{"date":"2005-01-13","open":0.962336,"high":0.980769,"low":0.941528,"close":0.970995},{"date":"2005-01-14","open":0.970441,"high":0.986135,"low":0.963203,"close":0.976482},{"date":"2005-01-18","open":0.969368,"high":0.9832,"low":0.958749,"close":0.970051},{"date":"2005-01-19","open":0.968744,"high":0.977411,"low":0.959729,"close":0.968875},{"date":"2005-01-20","open":0.961283,"high":0.982825,"low":0.955589,"close":0.976135},{"date":"2005-01-21","open":0.976923,"high":0.991728,"low":0.960945,"close":0.970373},{"date":"2005-01-24","open":0.973996,"high":0.983359,"low":0.958577,"close":0.972608},{"date":"2005-01-25","open":0.970984,"high":0.981298,"low":0.963061,"close":0.96776},{"date":"2005-01-26","open":0.964058,"high":0.977786,"low":0.95425,"close":0.965633},{"date":"2005-01-27","open":0.956863,"high":0.972846,"low":0.945203,"close":0.95727},{"date":"2005-01-28","open":0.950065,"high":0.969185,"low":0.944732,"close":0.954393},{"date":"2005-01-31","open":0.955704,"high":0.975047,"low":0.941338,"close":0.948529},{"date":"2005-02-01","open":0.951144,"high":0.975288,"low":0.941443,"close":0.965911},{"date":"2005-02-02","open":0.966298,"high":0.978797,"low":0.954179,"close":0.971187},{"date":"2005-02-03","open":0.969746,"high":0.989317,"low":0.951822,"close":0.969417},{"date":"2005-02-04","open":0.96698,"high":0.991931,"low":0.956476,"close":0.974445},{"date":"2005-02-07","open":0.971278,"high":0.989113,"low":0.961444,"close":0.984714},{"date":"2005-02-08","open":0.975111,"high":0.997324,"low":0.966344,"close":0.985512},{"date":"2005-02-09","open":0.982295,"high":0.998569,"low":0.970749,"close":0.98896},{"date":"2005-02-10","open":0.976842,"high":1.005684,"low":0.964106,"close":0.981533},{"date":"2005-02-11","open":0.979826,"high":0.990077,"low":0.955112,"close":0.964752},{"date":"2005-02-14","open":0.973857,"high":0.985269,"low":0.960596,"close":0.977973},{"date":"2005-02-15","open":0.973386,"high":0.985803,"low":0.968804,"close":0.978511},{"date":"2005-02-16","open":0.979543,"high":1.009979,"low":0.953691,"close":0.982857},{"date":"2005-02-17","open":0.985395,"high":1.008383,"low":0.9691,"close":0.99181},{"date":"2005-02-18","open":0.991134,"high":1.023077,"low":0.963147,"close":0.994643},{"date":"2005-02-22","open":0.992494,"high":1.012471,"low":0.953667,"close":0.981631},{"date":"2005-02-23","open":0.982825,"high":1.00337,"low":0.969118,"close":0.987699},{"date":"2005-02-24","open":0.988391,"high":1.021703,"low":0.972077,"close":0.999509},{"date":"2005-02-25","open":1.005723,"high":1.041367,"low":0.973872,"close":1.021311},{"date":"2005-02-28","open":1.016552,"high":1.063081,"low":0.988854,"close":1.019813},{"date":"2005-03-01","open":1.014336,"high":1.039183,"low":0.997747,"close":1.019035},{"date":"2005-03-02","open":1.019035,"high":1.038127,"low":1.002424,"close":1.018028},{"date":"2005-03-03","open":1.019678,"high":1.039177,"low":1.011856,"close":1.030397},{"date":"2005-03-04","open":1.033568,"high":1.056271,"low":1.013241,"close":1.030141},{"date":"2005-03-07","open":1.032981,"high":1.047086,"low":1.012621,"close":1.026059},{"date":"2005-03-08","open":1.029748,"high":1.041428,"low":1.01454,"close":1.026016},{"date":"2005-03-09","open":1.026016,"high":1.079128,"low":0.977456,"close":1.017236},{"date":"2005-03-10","open":1.023834,"high":1.056604,"low":0.99849,"close":1.032142},{"date":"2005-03-11","open":1.036395,"high":1.062263,"low":1.012622,"close":1.04717},{"date":"2005-03-14","open":1.044118,"high":1.067708,"low":1.018145,"close":1.039701},{"date":"2005-03-15","open":1.031992,"high":1.066,"low":1.011242,"close":1.037476},{"date":"2005-03-16","open":1.03146,"high":1.05624,"low":1.003713,"close":1.028664},{"date":"2005-03-17","open":1.021477,"high":1.050801,"low":1.014895,"close":1.034315},{"date":"2005-03-18","open":1.035822,"high":1.058794,"low":1.017529,"close":1.037595},{"date":"2005-03-21","open":1.033828,"high":1.05831,"low":1.019466,"close":1.035488},{"date":"2005-03-22","open":1.031984,"high":1.063643,"low":0.999343,"close":1.029238},{"date":"2005-03-23","open":1.034834,"high":1.051632,"low":1.010339,"close":1.028586},{"date":"2005-03-24","open":1.027783,"high":1.052221,"low":0.986343,"close":1.013572},{"date":"2005-03-28","open":1.012346,"high":1.028196,"low":0.994547,"close":1.010293},{"date":"2005-03-29","open":1.010814,"high":1.033737,"low":0.980405,"close":1.006564},{"date":"2005-03-30","open":1.006367,"high":1.045471,"low":0.982871,"close":1.016821},{"date":"2005-03-31","open":1.016528,"high":1.043599,"low":1.004895,"close":1.022123},{"date":"2005-04-01","open":1.017236,"high":1.0346,"low":1.008583,"close":1.020907},{"date":"2005-04-04","open":1.047251,"high":1.08793,"low":1.017431,"close":1.064409},{"date":"2005-04-05","open":1.061404,"high":1.10101,"low":1.045232,"close":1.078083},{"date":"2005-04-06","open":1.081299,"high":1.095657,"low":1.043864,"close":1.064127},{"date":"2005-04-07","open":1.062154,"high":1.071217,"low":1.031191,"close":1.049862},{"date":"2005-04-08","open":1.050856,"high":1.074113,"low":1.03377,"close":1.058564},{"date":"2005-04-11","open":1.058025,"high":1.068423,"low":1.039944,"close":1.060137},{"date":"2005-04-12","open":1.060885,"high":1.088801,"low":1.052076,"close":1.084141},{"date":"2005-04-13","open":1.081567,"high":1.121884,"low":1.053629,"close":1.089921},{"date":"2005-04-14","open":1.088305,"high":1.113204,"low":1.067201,"close":1.092617},{"date":"2005-04-15","open":1.082407,"high":1.149381,"low":1.038889,"close":1.076231},{"date":"2005-04-18","open":1.061244,"high":1.109714,"low":1.046863,"close":1.088403},{"date":"2005-04-19","open":1.086174,"high":1.124525,"low":1.070562,"close":1.099175},{"date":"2005-04-20","open":1.098969,"high":1.137259,"low":1.061836,"close":1.097791},{"date":"2005-04-21","open":1.100172,"high":1.136015,"low":1.073312,"close":1.111153},{"date":"2005-04-22","open":1.104506,"high":1.13327,"low":1.076031,"close":1.103026},{"date":"2005-04-25","open":1.096596,"high":1.116507,"low":1.087591,"close":1.102814},{"date":"2005-04-26","open":1.102814,"high":1.121969,"low":1.085929,"close":1.105371},{"date":"2005-04-27","open":1.104792,"high":1.146356,"low":1.082138,"close":1.122692},{"date":"2005-04-28","open":1.113777,"high":1.131909,"low":1.072386,"close":1.094819},{"date":"2005-04-29","open":1.103516,"high":1.130109,"low":1.078846,"close":1.096731},{"date":"2005-05-02","open":1.097209,"high":1.124197,"low":1.061267,"close":1.085134},{"date":"2005-05-03","open":1.080882,"high":1.097538,"low":1.055253,"close":1.072921},{"date":"2005-05-04","open":1.078338,"high":1.092469,"low":1.052958,"close":1.079608},{"date":"2005-05-05","open":1.078008,"high":1.097917,"low":1.062709,"close":1.084428},{"date":"2005-05-06","open":1.076159,"high":1.11396,"low":1.02077,"close":1.09215},{"date":"2005-05-09","open":1.085526,"high":1.099016,"low":1.075429,"close":1.085313},{"date":"2005-05-10","open":1.076132,"high":1.096854,"low":1.059874,"close":1.080219},{"date":"2005-05-11","open":1.074745,"high":1.088341,"low":1.056812,"close":1.072846},{"date":"2005-05-12","open":1.067616,"high":1.111003,"low":1.011425,"close":1.053218},{"date":"2005-05-13","open":1.047229,"high":1.079066,"low":1.020377,"close":1.047192},{"date":"2005-05-16","open":1.043292,"high":1.071928,"low":1.029251,"close":1.056226},{"date":"2005-05-17","open":1.060456,"high":1.083919,"low":1.027751,"close":1.046435},{"date":"2005-05-18","open":1.049012,"high":1.065638,"low":1.021806,"close":1.04276},{"date":"2005-05-19","open":1.040031,"high":1.065631,"low":1.024698,"close":1.051189},{"date":"2005-05-20","open":1.053065,"high":1.064897,"low":1.032332,"close":1.044277},{"date":"2005-05-23","open":1.043762,"high":1.067427,"low":1.02713,"close":1.041469},{"date":"2005-05-24","open":1.041785,"high":1.053435,"low":1.032124,"close":1.045394},{"date":"2005-05-25","open":1.043865,"high":1.066083,"low":1.022956,"close":1.044261},{"date":"2005-05-26","open":1.047664,"high":1.057555,"low":1.036272,"close":1.046538},{"date":"2005-05-27","open":1.049107,"high":1.058408,"low":1.029444,"close":1.040674},{"date":"2005-05-31","open":1.041994,"high":1.061733,"low":1.023163,"close":1.044998},{"date":"2005-06-01","open":1.044308,"high":1.0671,"low":1.024182,"close":1.043836},{"date":"2005-06-02","open":1.044392,"high":1.061394,"low":1.030501,"close":1.042751},{"date":"2005-06-03","open":1.044206,"high":1.059212,"low":1.031861,"close":1.037959},{"date":"2005-06-06","open":1.029443,"high":1.056777,"low":1.023698,"close":1.050137},{"date":"2005-06-07","open":1.05031,"high":1.062489,"low":1.034781,"close":1.04874},{"date":"2005-06-08","open":1.046715,"high":1.066581,"low":1.018319,"close":1.034653},{"date":"2005-06-09","open":1.035422,"high":1.070893,"low":1.00283,"close":1.043385},{"date":"2005-06-10","open":1.027852,"high":1.054205,"low":1.020926,"close":1.036945},{"date":"2005-06-13","open":1.034636,"high":1.055765,"low":1.024645,"close":1.043564},{"date":"2005-06-14","open":1.043036,"high":1.055575,"low":1.030647,"close":1.043114},{"date":"2005-06-15","open":1.048009,"high":1.056298,"low":1.030213,"close":1.0424},{"date":"2005-06-16","open":1.038927,"high":1.059673,"low":1.019486,"close":1.037983},{"date":"2005-06-17","open":1.029957,"high":1.043255,"low":1.017026,"close":1.032559},{"date":"2005-06-20","open":1.033316,"high":1.044779,"low":1.014976,"close":1.025447},{"date":"2005-06-21","open":1.02217,"high":1.038429,"low":1.000336,"close":1.012419},{"date":"2005-06-22","open":1.015267,"high":1.047652,"low":0.993946,"close":1.024026},{"date":"2005-06-23","open":1.023507,"high":1.052926,"low":0.99444,"close":1.029478},{"date":"2005-06-24","open":1.043356,"high":1.045863,"low":1.006055,"close":1.025754},{"date":"2005-06-27","open":1.025673,"high":1.044487,"low":1.008997,"close":1.035808},{"date":"2005-06-28","open":1.032533,"high":1.052446,"low":1.013085,"close":1.036667},{"date":"2005-06-29","open":1.031754,"high":1.049734,"low":1.011522,"close":1.029598},{"date":"2005-06-30","open":1.031598,"high":1.063053,"low":1.013047,"close":1.027718},{"date":"2005-07-01","open":1.024845,"high":1.041526,"low":1.006289,"close":1.023521},{"date":"2005-07-05","open":1.022346,"high":1.054262,"low":0.998292,"close":1.026981},{"date":"2005-07-06","open":1.028912,"high":1.065252,"low":1.000678,"close":1.034115},{"date":"2005-07-07","open":1.034574,"high":1.056236,"low":1.007954,"close":1.029758},{"date":"2005-07-08","open":1.028788,"high":1.057148,"low":1.012013,"close":1.035565},{"date":"2005-07-11","open":1.035391,"high":1.05671,"low":1.02033,"close":1.046597},{"date":"2005-07-12","open":1.043319,"high":1.056842,"low":1.024138,"close":1.041384},{"date":"2005-07-13","open":1.041022,"high":1.052217,"low":1.027518,"close":1.039847},{"date":"2005-07-14","open":1.042109,"high":1.068194,"low":1.004825,"close":1.031151},{"date":"2005-07-15","open":1.031151,"high":1.050249,"low":1.016152,"close":1.026293},{"date":"2005-07-18","open":1.027266,"high":1.040391,"low":1.014776,"close":1.03176},{"date":"2005-07-19","open":1.030485,"high":1.046619,"low":1.009937,"close":1.025829},{"date":"2005-07-20","open":1.025416,"high":1.039634,"low":1.001381,"close":1.024306},{"date":"2005-07-21","open":1.022985,"high":1.046058,"low":1.006087,"close":1.016149},{"date":"2005-07-22","open":1.012526,"high":1.042431,"low":1.002068,"close":1.02959},{"date":"2005-07-25","open":1.036301,"high":1.048552,"low":1.009167,"close":1.026897},{"date":"2005-07-26","open":1.023252,"high":1.037005,"low":1.016399,"close":1.030251},{"date":"2005-07-27","open":1.033708,"high":1.040653,"low":1.008051,"close":1.021773},{"date":"2005-07-28","open":1.016483,"high":1.033706,"low":0.998307,"close":1.017984},{"date":"2005-07-29","open":1.014703,"high":1.039385,"low":0.984582,"close":1.012756},{"date":"2005-08-01","open":1.019274,"high":1.033743,"low":1.007496,"close":1.013692},{"date":"2005-08-02","open":1.013661,"high":1.024319,"low":0.992797,"close":1.004197},{"date":"2005-08-03","open":1.00569,"high":1.00569,"low":0.970012,"close":0.97763},{"date":"2005-08-04","open":0.977133,"high":0.985885,"low":0.959016,"close":0.968714},{"date":"2005-08-05","open":0.969205,"high":0.976218,"low":0.95235,"close":0.962711},{"date":"2005-08-08","open":0.965432,"high":0.978762,"low":0.939852,"close":0.960659},{"date":"2005-08-09","open":0.961951,"high":0.978866,"low":0.955082,"close":0.971251},{"date":"2005-08-10","open":0.966359,"high":0.981427,"low":0.950838,"close":0.958707},{"date":"2005-08-11","open":0.962228,"high":0.98339,"low":0.95137,"close":0.9752},{"date":"2005-08-12","open":0.974597,"high":0.989355,"low":0.967757,"close":0.98025},{"date":"2005-08-15","open":0.982589,"high":0.985956,"low":0.967334,"close":0.972477},{"date":"2005-08-16","open":0.978937,"high":0.992452,"low":0.952128,"close":0.969314},{"date":"2005-08-17","open":0.977811,"high":1.001684,"low":0.94742,"close":0.97552},{"date":"2005-08-18","open":0.982264,"high":0.997274,"low":0.967677,"close":0.976967},{"date":"2005-08-19","open":0.978595,"high":0.98728,"low":0.967993,"close":0.981642},{"date":"2005-08-22","open":0.985762,"high":0.997662,"low":0.96044,"close":0.978953},{"date":"2005-08-23","open":0.977833,"high":0.995468,"low":0.961931,"close":0.982187},{"date":"2005-08-24","open":0.98158,"high":0.999162,"low":0.972678,"close":0.984122},{"date":"2005-08-25","open":0.987416,"high":0.999662,"low":0.974026,"close":0.988971},{"date":"2005-08-26","open":0.986606,"high":0.9968,"low":0.974637,"close":0.983665},{"date":"2005-08-29","open":0.990801,"high":1.003898,"low":0.967538,"close":0.981684},{"date":"2005-08-30","open":0.980534,"high":0.992779,"low":0.960231,"close":0.96812},{"date":"2005-08-31","open":0.974963,"high":0.99519,"low":0.944597,"close":0.97557},{"date":"2005-09-01","open":0.953968,"high":1.005511,"low":0.952155,"close":0.983575},{"date":"2005-09-02","open":0.981502,"high":0.992742,"low":0.964121,"close":0.973997},{"date":"2005-09-06","open":0.96961,"high":0.990919,"low":0.960159,"close":0.979467},{"date":"2005-09-07","open":0.977703,"high":0.99452,"low":0.958169,"close":0.98541},{"date":"2005-09-08","open":0.993371,"high":0.998542,"low":0.973352,"close":0.987754},{"date":"2005-09-09","open":0.987023,"high":1.012496,"low":0.964459,"close":0.99044},{"date":"2005-09-12","open":0.984955,"high":0.998575,"low":0.975743,"close":0.987678},{"date":"2005-09-13","open":0.981692,"high":1.009145,"low":0.97075,"close":0.991983},{"date":"2005-09-14","open":0.991525,"high":1.006415,"low":0.980507,"close":0.998721},{"date":"2005-09-15","open":0.999523,"high":1.023655,"low":0.979864,"close":1.00016},{"date":"2005-09-16","open":1.001271,"high":1.016709,"low":0.991017,"close":1.005049},{"date":"2005-09-19","open":1.006289,"high":1.021226,"low":0.990084,"close":1.004976},{"date":"2005-09-20","open":1.001088,"high":1.020091,"low":0.991354,"close":1.007651},{"date":"2005-09-21","open":1.006811,"high":1.020156,"low":0.996615,"close":1.010892},{"date":"2005-09-22","open":1.006007,"high":1.050318,"low":0.985998,"close":1.018974},{"date":"2005-09-23","open":1.016522,"high":1.030086,"low":0.999057,"close":1.008851},{"date":"2005-09-26","open":1.009349,"high":1.030106,"low":0.98282,"close":1.005604},{"date":"2005-09-27","open":1.000311,"high":1.016984,"low":0.986995,"close":1.006856},{"date":"2005-09-28","open":0.999227,"high":1.010285,"low":0.982308,"close":0.995691},{"date":"2005-09-29","open":0.992613,"high":1.002781,"low":0.971658,"close":0.985252},{"date":"2005-09-30","open":0.983559,"high":0.998455,"low":0.96347,"close":0.981616},{"date":"2005-10-03","open":0.973946,"high":0.996413,"low":0.952817,"close":0.969589},{"date":"2005-10-04","open":0.967267,"high":0.994418,"low":0.93717,"close":0.963558},{"date":"2005-10-05","open":0.963558,"high":0.991232,"low":0.933439,"close":0.950193},{"date":"2005-10-06","open":0.951378,"high":1.005931,"low":0.934474,"close":0.976167},{"date":"2005-10-07","open":0.978632,"high":1.003678,"low":0.963934,"close":0.977049},{"date":"2005-10-10","open":0.977851,"high":0.996823,"low":0.955894,"close":0.969667},{"date":"2005-10-11","open":0.975686,"high":0.987761,"low":0.937092,"close":0.955752},{"date":"2005-10-12","open":0.957433,"high":0.984198,"low":0.934068,"close":0.966864},{"date":"2005-10-13","open":0.964551,"high":1.006502,"low":0.942763,"close":0.976822},{"date":"2005-10-14","open":0.977673,"high":1.015917,"low":0.956478,"close":0.985878},{"date":"2005-10-17","open":0.984331,"high":1.00236,"low":0.970871,"close":0.981818},{"date":"2005-10-18","open":0.986464,"high":1.022517,"low":0.946855,"close":0.982719},{"date":"2005-10-19","open":0.983978,"high":1.017746,"low":0.951282,"close":0.979945},{"date":"2005-10-20","open":0.98073,"high":1.039258,"low":0.935141,"close":0.990135},{"date":"2005-10-21","open":0.991214,"high":1.013874,"low":0.955903,"close":0.983481},{"date":"2005-10-24","open":0.982241,"high":1.015697,"low":0.954938,"close":0.983054},{"date":"2005-10-25","open":0.982744,"high":1.000174,"low":0.953228,"close":0.974945},{"date":"2005-10-26","open":0.976962,"high":1.006783,"low":0.944855,"close":0.974679},{"date":"2005-10-27","open":0.975168,"high":1.011356,"low":0.949502,"close":0.984071},{"date":"2005-10-28","open":0.985928,"high":1.033029,"low":0.953035,"close":0.981352},{"date":"2005-10-31","open":0.990792,"high":1.017018,"low":0.961908,"close":0.983704},{"date":"2005-11-01","open":0.982828,"high":1.00088,"low":0.965856,"close":0.978487},{"date":"2005-11-02","open":0.981926,"high":1.004893,"low":0.958369,"close":0.980519},{"date":"2005-11-03","open":0.983671,"high":1.005986,"low":0.963243,"close":0.984701},{"date":"2005-11-04","open":0.984701,"high":1.019097,"low":0.962508,"close":0.998104},{"date":"2005-11-07","open":0.99638,"high":1.016699,"low":0.965868,"close":0.994774},{"date":"2005-11-08","open":0.993877,"high":1.009113,"low":0.978786,"close":0.991531},{"date":"2005-11-09","open":0.991703,"high":1.02766,"low":0.975966,"close":1.012859},{"date":"2005-11-10","open":1.011653,"high":1.041818,"low":0.979993,"close":1.003913},{"date":"2005-11-11","open":1.004103,"high":1.012667,"low":0.98596,"close":0.998058},{"date":"2005-11-14","open":0.997717,"high":1.011896,"low":0.978227,"close":1.000883},{"date":"2005-11-15","open":0.989998,"high":1.010777,"low":0.968164,"close":0.995414},{"date":"2005-11-16","open":1.001777,"high":1.020299,"low":0.978215,"close":1.000525},{"date":"2005-11-17","open":0.998958,"high":1.014191,"low":0.983988,"close":0.998608},{"date":"2005-11-18","open":1.001724,"high":1.022592,"low":0.981453,"close":1.002409},{"date":"2005-11-21","open":1.004291,"high":1.019924,"low":0.991694,"close":1.008836},{"date":"2005-11-22","open":1.009322,"high":1.022953,"low":0.997974,"close":1.009134},{"date":"2005-11-23","open":1.008136,"high":1.035052,"low":0.998651,"close":1.019758},{"date":"2005-11-25","open":1.019306,"high":1.029557,"low":1.013523,"close":1.026819},{"date":"2005-11-28","open":1.020041,"high":1.047978,"low":1.003422,"close":1.027282},{"date":"2005-11-29","open":1.026444,"high":1.037897,"low":1.003272,"close":1.016908},{"date":"2005-11-30","open":1.012876,"high":1.029196,"low":0.996564,"close":1.012563},{"date":"2005-12-01","open":1.011612,"high":1.030892,"low":0.992181,"close":1.010901},{"date":"2005-12-02","open":1.009343,"high":1.018855,"low":0.986882,"close":0.998141},{"date":"2005-12-05","open":0.998487,"high":1.014515,"low":0.988175,"close":0.99782},{"date":"2005-12-06","open":1.00134,"high":1.020795,"low":0.984623,"close":0.995165},{"date":"2005-12-07","open":0.996671,"high":1.01438,"low":0.968099,"close":0.995278},{"date":"2005-12-08","open":0.998314,"high":1.005064,"low":0.98066,"close":0.996645},{"date":"2005-12-09","open":0.996971,"high":1.010388,"low":0.976944,"close":0.99456},{"date":"2005-12-12","open":0.994084,"high":1.003735,"low":0.978424,"close":0.987915},{"date":"2005-12-13","open":0.98581,"high":1.0189,"low":0.983144,"close":1.003398},{"date":"2005-12-14","open":1.002205,"high":1.017487,"low":0.994108,"close":1.009784},{"date":"2005-12-15","open":1.009784,"high":1.025694,"low":0.99865,"close":1.007963},{"date":"2005-12-16","open":1.009482,"high":1.038294,"low":0.98074,"close":1.009564},{"date":"2005-12-19","open":1.009187,"high":1.033516,"low":0.995853,"close":1.01674},{"date":"2005-12-20","open":1.008746,"high":1.027318,"low":1.006283,"close":1.018639},{"date":"2005-12-21","open":1.010438,"high":1.024266,"low":0.989125,"close":1.010172},{"date":"2005-12-22","open":1.012796,"high":1.018265,"low":0.990599,"close":0.999825},{"date":"2005-12-23","open":0.993696,"high":1.016988,"low":0.985389,"close":0.999475},{"date":"2005-12-27","open":1,"high":1.028139,"low":0.975096,"close":0.999642},{"date":"2005-12-28","open":0.998575,"high":1.01324,"low":0.984024,"close":0.992063},{"date":"2005-12-29","open":0.991539,"high":1.00567,"low":0.979228,"close":0.995927},{"date":"2005-12-30","open":0.993448,"high":1.013407,"low":0.976199,"close":0.989431},{"date":"2006-01-03","open":0.985502,"high":1.024711,"low":0.954653,"close":0.989675},{"date":"2006-01-04","open":0.991875,"high":1.007017,"low":0.982735,"close":0.994228},{"date":"2006-01-05","open":0.998125,"high":1.016768,"low":0.981513,"close":1.001547},{"date":"2006-01-06","open":0.996777,"high":1.016556,"low":0.986403,"close":1.003038},{"date":"2006-01-09","open":1.005211,"high":1.022545,"low":0.994797,"close":1.007634},{"date":"2006-01-10","open":1.007488,"high":1.024,"low":0.99462,"close":1.010466},{"date":"2006-01-11","open":1.007768,"high":1.031373,"low":0.988667,"close":1.007186},{"date":"2006-01-12","open":1.008333,"high":1.023318,"low":0.983661,"close":0.995826},{"date":"2006-01-13","open":0.993655,"high":1.020753,"low":0.981689,"close":1.010106},{"date":"2006-01-17","open":1.005911,"high":1.016798,"low":0.986753,"close":0.994827},{"date":"2006-01-18","open":0.995805,"high":1.021336,"low":0.969677,"close":0.996388},{"date":"2006-01-19","open":1.004636,"high":1.024747,"low":0.978462,"close":0.998377},{"date":"2006-01-20","open":0.996935,"high":1.021564,"low":0.966683,"close":0.990347},{"date":"2006-01-23","open":0.990833,"high":1.018506,"low":0.96377,"close":0.983765},{"date":"2006-01-24","open":0.981467,"high":0.995631,"low":0.968591,"close":0.982434},{"date":"2006-01-25","open":0.984591,"high":1.018503,"low":0.952038,"close":0.98286},{"date":"2006-01-26","open":0.988455,"high":1.015139,"low":0.968618,"close":0.995516},{"date":"2006-01-27","open":1.004326,"high":1.02893,"low":0.992594,"close":1.015071},{"date":"2006-01-30","open":1.033361,"high":1.069386,"low":1.031882,"close":1.038848},{"date":"2006-01-31","open":1.038735,"high":1.070525,"low":1.028053,"close":1.056753},{"date":"2006-02-01","open":1.05709,"high":1.076451,"low":1.035284,"close":1.055366},{"date":"2006-02-02","open":1.054335,"high":1.078615,"low":1.036579,"close":1.058793},{"date":"2006-02-03","open":1.060736,"high":1.077567,"low":1.039871,"close":1.067652},{"date":"2006-02-06","open":1.063793,"high":1.079483,"low":1.037529,"close":1.053195},{"date":"2006-02-07","open":1.052101,"high":1.073785,"low":1.031773,"close":1.048666},{"date":"2006-02-08","open":1.039141,"high":1.067606,"low":1.025782,"close":1.043185},{"date":"2006-02-09","open":1.04181,"high":1.082143,"low":1.013057,"close":1.053076},{"date":"2006-02-10","open":1.047627,"high":1.088036,"low":1.003597,"close":1.049815},{"date":"2006-02-13","open":1.049444,"high":1.070985,"low":1.014938,"close":1.052632},{"date":"2006-02-14","open":1.061056,"high":1.081032,"low":1.044405,"close":1.068737},{"date":"2006-02-15","open":1.070904,"high":1.08018,"low":1.047543,"close":1.067906},{"date":"2006-02-16","open":1.067736,"high":1.076662,"low":1.051599,"close":1.07016},{"date":"2006-02-17","open":1.063226,"high":1.077798,"low":1.049137,"close":1.059122},{"date":"2006-02-21","open":1.051906,"high":1.066272,"low":1.038527,"close":1.049396},{"date":"2006-02-22","open":1.046632,"high":1.067299,"low":1.035579,"close":1.05276},{"date":"2006-02-23","open":1.050963,"high":1.066033,"low":1.032554,"close":1.047077},{"date":"2006-02-24","open":1.048297,"high":1.058014,"low":1.038123,"close":1.048049},{"date":"2006-02-27","open":1.044232,"high":1.060824,"low":1.037769,"close":1.049387},{"date":"2006-02-28","open":1.049921,"high":1.0626,"low":1.039761,"close":1.051169},{"date":"2006-03-01","open":1.050599,"high":1.069045,"low":1.039099,"close":1.054158},{"date":"2006-03-02","open":1.048917,"high":1.079292,"low":1.0415,"close":1.067357},{"date":"2006-03-03","open":1.070574,"high":1.08523,"low":1.05867,"close":1.070388},{"date":"2006-03-06","open":1.074009,"high":1.094607,"low":1.054168,"close":1.073948},{"date":"2006-03-07","open":1.072516,"high":1.092266,"low":1.062746,"close":1.081887},{"date":"2006-03-08","open":1.074657,"high":1.115605,"low":1.063275,"close":1.083273},{"date":"2006-03-09","open":1.080584,"high":1.102112,"low":1.058633,"close":1.082094},{"date":"2006-03-10","open":1.088089,"high":1.101376,"low":1.07033,"close":1.094305},{"date":"2006-03-13","open":1.094443,"high":1.10505,"low":1.073492,"close":1.080826},{"date":"2006-03-14","open":1.078804,"high":1.106124,"low":1.052594,"close":1.079148},{"date":"2006-03-15","open":1.073805,"high":1.099138,"low":1.067314,"close":1.08},{"date":"2006-03-16","open":1.078924,"high":1.100213,"low":1.048596,"close":1.067544},{"date":"2006-03-17","open":1.065885,"high":1.08383,"low":1.050827,"close":1.067681},{"date":"2006-03-20","open":1.06614,"high":1.082966,"low":1.050496,"close":1.068899},{"date":"2006-03-21","open":1.071731,"high":1.090472,"low":1.057268,"close":1.07336},{"date":"2006-03-22","open":1.080645,"high":1.093156,"low":1.05905,"close":1.080722},{"date":"2006-03-23","open":1.078539,"high":1.091637,"low":1.071215,"close":1.081582},{"date":"2006-03-24","open":1.078483,"high":1.088967,"low":1.053806,"close":1.062533},{"date":"2006-03-27","open":1.056353,"high":1.072214,"low":1.042965,"close":1.052912},{"date":"2006-03-28","open":1.052046,"high":1.070391,"low":1.033803,"close":1.053405},{"date":"2006-03-29","open":1.059079,"high":1.068636,"low":1.036036,"close":1.045199},{"date":"2006-03-30","open":1.042553,"high":1.057021,"low":1.028841,"close":1.044608},{"date":"2006-03-31","open":1.045314,"high":1.061048,"low":1.041082,"close":1.049853},{"date":"2006-04-03","open":1.051585,"high":1.0644,"low":1.028209,"close":1.046109},{"date":"2006-04-04","open":1.039417,"high":1.068033,"low":1.02164,"close":1.048209},{"date":"2006-04-05","open":1.046172,"high":1.060911,"low":1.03428,"close":1.044706},{"date":"2006-04-06","open":1.032691,"high":1.063433,"low":1.029412,"close":1.04511},{"date":"2006-04-07","open":1.03502,"high":1.07193,"low":1.0258,"close":1.045695},{"date":"2006-04-10","open":1.046669,"high":1.050584,"low":1.028084,"close":1.037173},{"date":"2006-04-11","open":1.038397,"high":1.058198,"low":1.020981,"close":1.042718},{"date":"2006-04-12","open":1.047965,"high":1.068841,"low":1.024096,"close":1.047554},{"date":"2006-04-13","open":1.049486,"high":1.065172,"low":1.034775,"close":1.047295},{"date":"2006-04-17","open":1.046637,"high":1.054068,"low":1.03581,"close":1.046022},{"date":"2006-04-18","open":1.04411,"high":1.065998,"low":1.024442,"close":1.043864},{"date":"2006-04-19","open":1.043148,"high":1.0727,"low":1.024418,"close":1.053926},{"date":"2006-04-20","open":1.054366,"high":1.090756,"low":1.039389,"close":1.064801},{"date":"2006-04-21","open":1.061683,"high":1.081351,"low":1.042107,"close":1.057254},{"date":"2006-04-24","open":1.051811,"high":1.067468,"low":1.041336,"close":1.056075},{"date":"2006-04-25","open":1.056361,"high":1.081918,"low":1.019212,"close":1.0586},{"date":"2006-04-26","open":1.058746,"high":1.08,"low":1.019744,"close":1.047825},{"date":"2006-04-27","open":1.031014,"high":1.080068,"low":1.000328,"close":1.04068},{"date":"2006-04-28","open":1.034215,"high":1.051325,"low":1.018407,"close":1.033759},{"date":"2006-05-01","open":1.028887,"high":1.052692,"low":1.02129,"close":1.036783},{"date":"2006-05-02","open":1.036544,"high":1.055058,"low":1.01382,"close":1.029777},{"date":"2006-05-03","open":1.029646,"high":1.054542,"low":1.007332,"close":1.03021},{"date":"2006-05-04","open":1.035227,"high":1.055037,"low":1.007046,"close":1.021129},{"date":"2006-05-05","open":1.022727,"high":1.033398,"low":1.004769,"close":1.026464},{"date":"2006-05-08","open":1.025806,"high":1.045855,"low":1.013152,"close":1.027415},{"date":"2006-05-09","open":1.026469,"high":1.03684,"low":1.003957,"close":1.017181},{"date":"2006-05-10","open":1.010986,"high":1.029459,"low":1.000635,"close":1.015903},{"date":"2006-05-11","open":1.014401,"high":1.02816,"low":0.993716,"close":1.01196},{"date":"2006-05-12","open":1.011315,"high":1.038091,"low":0.988059,"close":1.014011},{"date":"2006-05-15","open":1.018209,"high":1.042028,"low":0.995942,"close":1.023778},{"date":"2006-05-16","open":1.021546,"high":1.037386,"low":0.995471,"close":1.015405},{"date":"2006-05-17","open":1.023825,"high":1.059369,"low":0.983752,"close":1.021038},{"date":"2006-05-18","open":1.022226,"high":1.039182,"low":1.003521,"close":1.020273},{"date":"2006-05-19","open":1.020269,"high":1.062859,"low":1.003373,"close":1.033864},{"date":"2006-05-22","open":1.033621,"high":1.076991,"low":1.013787,"close":1.043971},{"date":"2006-05-23","open":1.039512,"high":1.065056,"low":1.009899,"close":1.039415},{"date":"2006-05-24","open":1.037344,"high":1.075402,"low":1.010938,"close":1.043403},{"date":"2006-05-25","open":1.039863,"high":1.067207,"low":1.013057,"close":1.034123},{"date":"2006-05-26","open":1.032383,"high":1.042223,"low":1.015518,"close":1.02925},{"date":"2006-05-30","open":1.028333,"high":1.058038,"low":1.000499,"close":1.02994},{"date":"2006-05-31","open":1.029759,"high":1.044296,"low":0.99883,"close":1.018732},{"date":"2006-06-01","open":1.012234,"high":1.035388,"low":0.996844,"close":1.01884},{"date":"2006-06-02","open":1.018043,"high":1.033762,"low":0.994412,"close":1.014815},{"date":"2006-06-05","open":1.013712,"high":1.04855,"low":0.978953,"close":1.011794},{"date":"2006-06-06","open":1.010782,"high":1.048034,"low":1.003014,"close":1.024945},{"date":"2006-06-07","open":1.027082,"high":1.055983,"low":0.98476,"close":1.028861},{"date":"2006-06-08","open":1.02836,"high":1.077423,"low":0.996897,"close":1.029554},{"date":"2006-06-09","open":1.033299,"high":1.04501,"low":1.003086,"close":1.022075},{"date":"2006-06-12","open":1.020214,"high":1.035777,"low":0.995206,"close":1.011287},{"date":"2006-06-13","open":1.002778,"high":1.0284,"low":0.974037,"close":0.99771},{"date":"2006-06-14","open":0.991251,"high":1.019156,"low":0.979084,"close":0.999481},{"date":"2006-06-15","open":1.003087,"high":1.022844,"low":0.970204,"close":0.994784},{"date":"2006-06-16","open":0.997462,"high":1.023924,"low":0.980779,"close":1.001533},{"date":"2006-06-19","open":1.000851,"high":1.029767,"low":0.974285,"close":0.997913},{"date":"2006-06-20","open":0.998269,"high":1.015845,"low":0.980815,"close":0.997913},{"date":"2006-06-21","open":0.997045,"high":1.024004,"low":0.967224,"close":0.996225},{"date":"2006-06-22","open":0.98768,"high":1.005003,"low":0.977616,"close":0.988237},{"date":"2006-06-23","open":0.989619,"high":1.003239,"low":0.978576,"close":0.98961},{"date":"2006-06-26","open":0.989441,"high":1.008544,"low":0.967586,"close":0.98559},{"date":"2006-06-27","open":0.982833,"high":0.999166,"low":0.96058,"close":0.992512},{"date":"2006-06-28","open":0.990886,"high":1.014416,"low":0.972674,"close":0.996089},{"date":"2006-06-29","open":0.994154,"high":1.01658,"low":0.970626,"close":0.998719},{"date":"2006-06-30","open":1.003203,"high":1.011299,"low":0.978469,"close":0.988559},{"date":"2006-07-03","open":0.992452,"high":1.003373,"low":0.979524,"close":0.990438},{"date":"2006-07-05","open":0.986297,"high":1.005915,"low":0.962518,"close":0.97918},{"date":"2006-07-06","open":0.982311,"high":0.997173,"low":0.969969,"close":0.992029},{"date":"2006-07-07","open":0.992985,"high":1.008843,"low":0.961385,"close":0.986809},{"date":"2006-07-10","open":0.990566,"high":1.003155,"low":0.973333,"close":0.980862},{"date":"2006-07-11","open":0.979389,"high":0.996125,"low":0.964297,"close":0.979786},{"date":"2006-07-12","open":0.976354,"high":0.996434,"low":0.961451,"close":0.986126},{"date":"2006-07-13","open":0.986013,"high":0.997072,"low":0.967786,"close":0.986603},{"date":"2006-07-14","open":0.986103,"high":0.993276,"low":0.957778,"close":0.977704},{"date":"2006-07-17","open":0.981586,"high":1.005734,"low":0.958245,"close":0.986589},{"date":"2006-07-18","open":0.984709,"high":1.002315,"low":0.967913,"close":0.98566},{"date":"2006-07-19","open":0.985812,"high":0.997387,"low":0.959451,"close":0.979845},{"date":"2006-07-20","open":0.975776,"high":0.994785,"low":0.967995,"close":0.983619},{"date":"2006-07-21","open":0.981605,"high":1.005744,"low":0.971572,"close":0.991932},{"date":"2006-07-24","open":0.99536,"high":1.013612,"low":0.963385,"close":0.986268},{"date":"2006-07-25","open":0.984041,"high":1.00304,"low":0.966647,"close":0.981927},{"date":"2006-07-26","open":0.978345,"high":1.006442,"low":0.962653,"close":0.986667},{"date":"2006-07-27","open":0.984804,"high":1.001629,"low":0.970498,"close":0.981397},{"date":"2006-07-28","open":0.999246,"high":1.036501,"low":0.99684,"close":1.014383},{"date":"2006-07-31","open":1.026332,"high":1.041226,"low":1.008612,"close":1.029796},{"date":"2006-08-01","open":1.023128,"high":1.045817,"low":1.011437,"close":1.029132},{"date":"2006-08-02","open":1.02812,"high":1.052448,"low":1.015504,"close":1.038048},{"date":"2006-08-03","open":1.035443,"high":1.05771,"low":1.028727,"close":1.043817},{"date":"2006-08-04","open":1.039867,"high":1.059421,"low":1.02877,"close":1.046147},{"date":"2006-08-07","open":1.046723,"high":1.057894,"low":1.021632,"close":1.035912},{"date":"2006-08-08","open":1.035907,"high":1.04677,"low":1.023432,"close":1.030804},{"date":"2006-08-09","open":1.032292,"high":1.046049,"low":1.013775,"close":1.026823},{"date":"2006-08-10","open":1.02348,"high":1.039192,"low":1.010341,"close":1.029547},{"date":"2006-08-11","open":1.029696,"high":1.042468,"low":1.012649,"close":1.027708},{"date":"2006-08-14","open":1.030222,"high":1.04863,"low":1.017453,"close":1.032811},{"date":"2006-08-15","open":1.031734,"high":1.051429,"low":1.006199,"close":1.027371},{"date":"2006-08-16","open":1.019403,"high":1.061432,"low":1.004627,"close":1.033022},{"date":"2006-08-17","open":1.036409,"high":1.051527,"low":1.012695,"close":1.029176},{"date":"2006-08-18","open":1.030897,"high":1.044438,"low":1.006091,"close":1.027357},{"date":"2006-08-21","open":1.027885,"high":1.049453,"low":1.025907,"close":1.043953},{"date":"2006-08-22","open":1.046697,"high":1.061018,"low":1.038634,"close":1.054996},{"date":"2006-08-23","open":1.054786,"high":1.073525,"low":1.036014,"close":1.06014},{"date":"2006-08-24","open":1.062576,"high":1.079397,"low":1.043159,"close":1.059793},{"date":"2006-08-25","open":1.058683,"high":1.067606,"low":1.042228,"close":1.054815},{"date":"2006-08-28","open":1.056402,"high":1.065897,"low":1.048872,"close":1.059553},{"date":"2006-08-29","open":1.056844,"high":1.07247,"low":1.04303,"close":1.055826},{"date":"2006-08-30","open":1.05597,"high":1.083398,"low":1.028385,"close":1.047707},{"date":"2006-08-31","open":1.043872,"high":1.060761,"low":1.036969,"close":1.050776},{"date":"2006-09-01","open":1.048362,"high":1.064551,"low":1.038059,"close":1.05044},{"date":"2006-09-05","open":1.029667,"high":1.050497,"low":1.005212,"close":1.032258},{"date":"2006-09-06","open":1.036314,"high":1.052074,"low":1.010545,"close":1.030052},{"date":"2006-09-07","open":1.030611,"high":1.04693,"low":1.00602,"close":1.035015},{"date":"2006-09-08","open":1.035015,"high":1.059576,"low":1.020165,"close":1.04033},{"date":"2006-09-11","open":1.042904,"high":1.081786,"low":1.014761,"close":1.047419},{"date":"2006-09-12","open":1.052419,"high":1.073655,"low":1.028723,"close":1.053918},{"date":"2006-09-13","open":1.052102,"high":1.069453,"low":1.033546,"close":1.047604},{"date":"2006-09-14","open":1.044028,"high":1.065528,"low":1.026282,"close":1.042869},{"date":"2006-09-15","open":1.045762,"high":1.065807,"low":1.037526,"close":1.046286},{"date":"2006-09-18","open":1.046774,"high":1.077447,"low":1.026899,"close":1.054893},{"date":"2006-09-19","open":1.055229,"high":1.08225,"low":1.031354,"close":1.058329},{"date":"2006-09-20","open":1.05832,"high":1.085606,"low":1.027979,"close":1.053055},{"date":"2006-09-21","open":1.052718,"high":1.069908,"low":1.030454,"close":1.043997},{"date":"2006-09-22","open":1.047833,"high":1.066427,"low":1.029954,"close":1.04795},{"date":"2006-09-25","open":1.05109,"high":1.077899,"low":1.016553,"close":1.046317},{"date":"2006-09-26","open":1.046317,"high":1.073823,"low":1.012559,"close":1.044661},{"date":"2006-09-27","open":1.044486,"high":1.065582,"low":1.021467,"close":1.045639},{"date":"2006-09-28","open":1.047107,"high":1.058208,"low":1.030807,"close":1.045405},{"date":"2006-09-29","open":1.043168,"high":1.057179,"low":1.02533,"close":1.034536},{"date":"2006-10-02","open":1.036826,"high":1.051195,"low":1.023718,"close":1.038599},{"date":"2006-10-03","open":1.0375,"high":1.056898,"low":1.019372,"close":1.039244},{"date":"2006-10-04","open":1.035415,"high":1.072967,"low":1.014234,"close":1.045683},{"date":"2006-10-05","open":1.048807,"high":1.067802,"low":1.038312,"close":1.053851},{"date":"2006-10-06","open":1.054786,"high":1.076752,"low":1.041014,"close":1.060635},{"date":"2006-10-09","open":1.058419,"high":1.07523,"low":1.035987,"close":1.05234},{"date":"2006-10-10","open":1.049453,"high":1.070952,"low":1.031915,"close":1.051643},{"date":"2006-10-11","open":1.050605,"high":1.064286,"low":1.037913,"close":1.054358},{"date":"2006-10-12","open":1.053394,"high":1.070131,"low":1.042082,"close":1.056701},{"date":"2006-10-13","open":1.0578,"high":1.074914,"low":1.048671,"close":1.065421},{"date":"2006-10-16","open":1.062723,"high":1.088813,"low":1.049387,"close":1.073482},{"date":"2006-10-17","open":1.072493,"high":1.079277,"low":1.058147,"close":1.068997},{"date":"2006-10-18","open":1.070219,"high":1.089169,"low":1.051208,"close":1.070743},{"date":"2006-10-19","open":1.077778,"high":1.08872,"low":1.052255,"close":1.06231},{"date":"2006-10-20","open":1.063497,"high":1.078558,"low":1.052368,"close":1.065411},{"date":"2006-10-23","open":1.060209,"high":1.083527,"low":1.046923,"close":1.065204},{"date":"2006-10-24","open":1.061395,"high":1.072869,"low":1.038043,"close":1.04485},{"date":"2006-10-25","open":1.045905,"high":1.074977,"low":1.016115,"close":1.050755},{"date":"2006-10-26","open":1.054482,"high":1.075059,"low":1.031533,"close":1.061037},{"date":"2006-10-27","open":1.05011,"high":1.069861,"low":1.040888,"close":1.055851},{"date":"2006-10-30","open":1.058622,"high":1.084217,"low":1.041814,"close":1.067028},{"date":"2006-10-31","open":1.06944,"high":1.086983,"low":1.039495,"close":1.062798},{"date":"2006-11-01","open":1.065179,"high":1.078785,"low":1.040112,"close":1.060914},{"date":"2006-11-02","open":1.056161,"high":1.072599,"low":1.037413,"close":1.050155},{"date":"2006-11-03","open":1.050588,"high":1.064559,"low":1.028848,"close":1.047018},{"date":"2006-11-06","open":1.04504,"high":1.062391,"low":1.028024,"close":1.045005},{"date":"2006-11-07","open":1.043808,"high":1.066288,"low":1.032323,"close":1.052532},{"date":"2006-11-08","open":1.057289,"high":1.081633,"low":1.03511,"close":1.066465},{"date":"2006-11-09","open":1.062124,"high":1.07564,"low":1.046165,"close":1.062821},{"date":"2006-11-10","open":1.060455,"high":1.081863,"low":1.051996,"close":1.070175},{"date":"2006-11-13","open":1.065574,"high":1.08384,"low":1.04292,"close":1.057996},{"date":"2006-11-14","open":1.056344,"high":1.068097,"low":1.043583,"close":1.057829},{"date":"2006-11-15","open":1.059413,"high":1.077045,"low":1.047713,"close":1.069335},{"date":"2006-11-16","open":1.065993,"high":1.094612,"low":1.030514,"close":1.060102},{"date":"2006-11-17","open":1.056379,"high":1.078397,"low":1.035797,"close":1.057598},{"date":"2006-11-20","open":1.053893,"high":1.06591,"low":1.034187,"close":1.046072},{"date":"2006-11-21","open":1.045847,"high":1.058747,"low":1.030859,"close":1.045144},{"date":"2006-11-22","open":1.039875,"high":1.065343,"low":1.022979,"close":1.047557},{"date":"2006-11-24","open":1.042482,"high":1.059354,"low":1.02937,"close":1.051424},{"date":"2006-11-27","open":1.043296,"high":1.069883,"low":1.035453,"close":1.054109},{"date":"2006-11-28","open":1.05458,"high":1.078431,"low":1.03682,"close":1.061248},{"date":"2006-11-29","open":1.058405,"high":1.093406,"low":1.030139,"close":1.070091},{"date":"2006-11-30","open":1.072561,"high":1.087421,"low":1.042352,"close":1.062085},{"date":"2006-12-01","open":1.061524,"high":1.078936,"low":1.034808,"close":1.055943},{"date":"2006-12-04","open":1.055943,"high":1.070151,"low":1.040386,"close":1.058095},{"date":"2006-12-05","open":1.060413,"high":1.078868,"low":1.044492,"close":1.055578},{"date":"2006-12-06","open":1.053758,"high":1.063946,"low":1.024728,"close":1.037384},{"date":"2006-12-07","open":1.03584,"high":1.049966,"low":1.017297,"close":1.032597},{"date":"2006-12-08","open":1.035045,"high":1.050158,"low":1.019459,"close":1.036661},{"date":"2006-12-11","open":1.033228,"high":1.043765,"low":1.010535,"close":1.022524},{"date":"2006-12-12","open":1.011416,"high":1.041298,"low":1.009924,"close":1.032498},{"date":"2006-12-13","open":1.025761,"high":1.047922,"low":1.016328,"close":1.039785},{"date":"2006-12-14","open":1.037339,"high":1.061115,"low":1.01378,"close":1.03633},{"date":"2006-12-15","open":1.038952,"high":1.053614,"low":1.013402,"close":1.025471},{"date":"2006-12-18","open":1.028762,"high":1.054744,"low":0.999072,"close":1.029729},{"date":"2006-12-19","open":1.03179,"high":1.066345,"low":1.001471,"close":1.033562},{"date":"2006-12-20","open":1.032098,"high":1.047768,"low":1.01108,"close":1.032994},{"date":"2006-12-21","open":1.032989,"high":1.05528,"low":1.013484,"close":1.036051},{"date":"2006-12-22","open":1.036835,"high":1.049271,"low":1.024214,"close":1.036849},{"date":"2006-12-26","open":1.03951,"high":1.051289,"low":1.027248,"close":1.040498},{"date":"2006-12-27","open":1.041212,"high":1.051051,"low":1.025223,"close":1.039438},{"date":"2006-12-28","open":1.0338,"high":1.046345,"low":1.028721,"close":1.041061},{"date":"2006-12-29","open":1.042225,"high":1.050884,"low":1.02834,"close":1.04216},{"date":"2007-01-03","open":1.047959,"high":1.081077,"low":1.003549,"close":1.044244},{"date":"2007-01-04","open":1.041608,"high":1.061782,"low":1.017759,"close":1.034718},{"date":"2007-01-05","open":1.030876,"high":1.046492,"low":1.015467,"close":1.038129},{"date":"2007-01-08","open":1.039685,"high":1.060714,"low":1.004053,"close":1.016795},{"date":"2007-01-09","open":1.012257,"high":1.042806,"low":1.001402,"close":1.020671},{"date":"2007-01-10","open":1.029534,"high":1.060641,"low":1.004694,"close":1.022763},{"date":"2007-01-11","open":1.024091,"high":1.063814,"low":0.994799,"close":1.033338},{"date":"2007-01-12","open":1.030535,"high":1.052243,"low":1.008213,"close":1.032836},{"date":"2007-01-16","open":1.034532,"high":1.049401,"low":1.007779,"close":1.028133},{"date":"2007-01-17","open":1.025534,"high":1.044892,"low":1.00762,"close":1.023157},{"date":"2007-01-18","open":1.025978,"high":1.044416,"low":0.990952,"close":1.014664},{"date":"2007-01-19","open":1.016403,"high":1.039972,"low":0.997375,"close":1.016731},{"date":"2007-01-22","open":1.015722,"high":1.039464,"low":0.998623,"close":1.023589},{"date":"2007-01-23","open":1.027091,"high":1.046229,"low":1.003003,"close":1.026599},{"date":"2007-01-24","open":1.027728,"high":1.045886,"low":1.006826,"close":1.028281},{"date":"2007-01-25","open":1.029241,"high":1.051347,"low":1.007969,"close":1.027964},{"date":"2007-01-26","open":1.024258,"high":1.045767,"low":1.014923,"close":1.02951},{"date":"2007-01-29","open":1.029926,"high":1.040006,"low":1.006916,"close":1.023347},{"date":"2007-01-30","open":1.020848,"high":1.038135,"low":1.003558,"close":1.018065},{"date":"2007-01-31","open":1.019181,"high":1.033615,"low":1.000545,"close":1.01674},{"date":"2007-02-01","open":1.018157,"high":1.029822,"low":0.984658,"close":1.008191},{"date":"2007-02-02","open":1.01626,"high":1.03397,"low":0.997722,"close":1.020259},{"date":"2007-02-05","open":1.021607,"high":1.032943,"low":1.010365,"close":1.025617},{"date":"2007-02-06","open":1.023061,"high":1.041541,"low":1.011593,"close":1.028486},{"date":"2007-02-07","open":1.020712,"high":1.046044,"low":1.005939,"close":1.029598},{"date":"2007-02-08","open":1.025117,"high":1.049105,"low":1.004329,"close":1.023186},{"date":"2007-02-09","open":1.020695,"high":1.036545,"low":1.012297,"close":1.025914},{"date":"2007-02-12","open":1.025034,"high":1.044234,"low":1.015853,"close":1.031527},{"date":"2007-02-13","open":1.028461,"high":1.04181,"low":1.022341,"close":1.035974},{"date":"2007-02-14","open":1.044879,"high":1.058791,"low":1.026698,"close":1.047236},{"date":"2007-02-15","open":1.043436,"high":1.060849,"low":1.036914,"close":1.055774},{"date":"2007-02-16","open":1.059851,"high":1.068298,"low":1.049972,"close":1.063268},{"date":"2007-02-20","open":1.060156,"high":1.071837,"low":1.051522,"close":1.067741},{"date":"2007-02-21","open":1.065602,"high":1.087717,"low":1.054837,"close":1.069202},{"date":"2007-02-22","open":1.065696,"high":1.07689,"low":1.04566,"close":1.062403},{"date":"2007-02-23","open":1.057592,"high":1.070568,"low":1.05275,"close":1.058393},{"date":"2007-02-26","open":1.057407,"high":1.069872,"low":1.044988,"close":1.055875},{"date":"2007-02-27","open":1.059115,"high":1.105998,"low":1.002247,"close":1.04739},{"date":"2007-02-28","open":1.053069,"high":1.076653,"low":1.020502,"close":1.046118},{"date":"2007-03-01","open":1.053179,"high":1.109094,"low":1.022329,"close":1.050148},{"date":"2007-03-02","open":1.049867,"high":1.074337,"low":1.023026,"close":1.048211},{"date":"2007-03-05","open":1.047583,"high":1.073171,"low":1.0251,"close":1.05344},{"date":"2007-03-06","open":1.050832,"high":1.063651,"low":1.036774,"close":1.049209},{"date":"2007-03-07","open":1.047198,"high":1.078289,"low":1.010743,"close":1.048441},{"date":"2007-03-08","open":1.04641,"high":1.061627,"low":1.030988,"close":1.049518},{"date":"2007-03-09","open":1.045329,"high":1.064412,"low":1.026941,"close":1.038703},{"date":"2007-03-12","open":1.03403,"high":1.049074,"low":1.021676,"close":1.029638},{"date":"2007-03-13","open":1.022374,"high":1.058893,"low":1.001868,"close":1.030513},{"date":"2007-03-14","open":1.026354,"high":1.058736,"low":1.014569,"close":1.03952},{"date":"2007-03-15","open":1.036804,"high":1.050583,"low":1.01602,"close":1.026427},{"date":"2007-03-16","open":1.022097,"high":1.045897,"low":1.000288,"close":1.026146},{"date":"2007-03-19","open":1.022456,"high":1.038821,"low":1.005161,"close":1.024791},{"date":"2007-03-20","open":1.024932,"high":1.040613,"low":1.012546,"close":1.027837},{"date":"2007-03-21","open":1.02927,"high":1.046824,"low":1.005315,"close":1.026493},{"date":"2007-03-22","open":1.027673,"high":1.050919,"low":1.000136,"close":1.019608},{"date":"2007-03-23","open":1.017305,"high":1.030328,"low":1.007558,"close":1.01791},{"date":"2007-03-26","open":1.017534,"high":1.029656,"low":0.999463,"close":1.014382},{"date":"2007-03-27","open":1.018376,"high":1.031921,"low":1.008471,"close":1.020763},{"date":"2007-03-28","open":1.022694,"high":1.033758,"low":1.007097,"close":1.019978},{"date":"2007-03-29","open":1.019769,"high":1.026507,"low":1.007869,"close":1.017211},{"date":"2007-03-30","open":1.019115,"high":1.040474,"low":1.001738,"close":1.020146},{"date":"2007-04-02","open":1.017556,"high":1.031735,"low":1.003065,"close":1.017774},{"date":"2007-04-03","open":1.019971,"high":1.033571,"low":1.000529,"close":1.019379},{"date":"2007-04-04","open":1.019569,"high":1.034427,"low":1.003696,"close":1.020649},{"date":"2007-04-05","open":1.020381,"high":1.026421,"low":1.012912,"close":1.021293},{"date":"2007-04-09","open":1.019251,"high":1.034474,"low":1.003665,"close":1.017353},{"date":"2007-04-10","open":1.013326,"high":1.029081,"low":0.993913,"close":1.00688},{"date":"2007-04-11","open":1.007269,"high":1.015825,"low":0.989803,"close":1.002743},{"date":"2007-04-12","open":1.002866,"high":1.015729,"low":0.99003,"close":1.002851},{"date":"2007-04-13","open":1,"high":1.013307,"low":0.994581,"close":1.005194},{"date":"2007-04-16","open":1.005049,"high":1.020083,"low":0.988072,"close":1.003853},{"date":"2007-04-17","open":1.003462,"high":1.015476,"low":0.992109,"close":1.005644},{"date":"2007-04-18","open":1.007995,"high":1.01423,"low":0.995392,"close":1.005529},{"date":"2007-04-19","open":1.005938,"high":1.016682,"low":0.993689,"close":1.008462},{"date":"2007-04-20","open":1.014103,"high":1.035557,"low":0.991988,"close":1.016699},{"date":"2007-04-23","open":1.018447,"high":1.033333,"low":1.002789,"close":1.021145},{"date":"2007-04-24","open":1.02451,"high":1.031725,"low":1.008868,"close":1.019455},{"date":"2007-04-25","open":1.016241,"high":1.034172,"low":0.997846,"close":1.020429},{"date":"2007-04-26","open":1.023794,"high":1.046054,"low":1.015182,"close":1.030315},{"date":"2007-04-27","open":1.023208,"high":1.044091,"low":1.01758,"close":1.029201},{"date":"2007-04-30","open":1.028301,"high":1.040123,"low":1.003921,"close":1.02044},{"date":"2007-05-01","open":1.019623,"high":1.033196,"low":1.005341,"close":1.01672},{"date":"2007-05-02","open":1.017202,"high":1.027024,"low":1.004938,"close":1.015005},{"date":"2007-05-03","open":1.015003,"high":1.031748,"low":0.999249,"close":1.014077},{"date":"2007-05-04","open":1.015038,"high":1.037563,"low":0.998382,"close":1.015763},{"date":"2007-05-07","open":1.023782,"high":1.033372,"low":1.006524,"close":1.015707},{"date":"2007-05-08","open":1.01448,"high":1.032205,"low":1.000873,"close":1.016615},{"date":"2007-05-09","open":1.015891,"high":1.03245,"low":1.005377,"close":1.02094},{"date":"2007-05-10","open":1.019366,"high":1.037236,"low":0.995356,"close":1.015347},{"date":"2007-05-11","open":1.015159,"high":1.034777,"low":0.99376,"close":1.014868},{"date":"2007-05-14","open":1.015125,"high":1.022423,"low":0.997405,"close":1.004699},{"date":"2007-05-15","open":1.000865,"high":1.014514,"low":0.994838,"close":1.004955},{"date":"2007-05-16","open":1.008609,"high":1.023615,"low":0.992339,"close":1.008919},{"date":"2007-05-17","open":1.006192,"high":1.02793,"low":0.987927,"close":1.004174},{"date":"2007-05-18","open":1.003298,"high":1.018704,"low":0.98987,"close":1.004949},{"date":"2007-05-21","open":1.00373,"high":1.02107,"low":0.996888,"close":1.009175},{"date":"2007-05-22","open":1.006882,"high":1.025597,"low":0.993993,"close":1.007179},{"date":"2007-05-23","open":1.011438,"high":1.030184,"low":0.997347,"close":1.019533},{"date":"2007-05-24","open":1.018489,"high":1.051285,"low":1.000122,"close":1.028886},{"date":"2007-05-25","open":1.028109,"high":1.042352,"low":1.018859,"close":1.029336},{"date":"2007-05-29","open":1.028279,"high":1.041125,"low":1.011235,"close":1.023665},{"date":"2007-05-30","open":1.020109,"high":1.049152,"low":0.99599,"close":1.021277},{"date":"2007-05-31","open":1.021302,"high":1.039867,"low":1.009228,"close":1.020616},{"date":"2007-06-01","open":1.022016,"high":1.030837,"low":1.011512,"close":1.0242},{"date":"2007-06-04","open":1.021411,"high":1.029756,"low":1.006607,"close":1.013112},{"date":"2007-06-05","open":1.014992,"high":1.029573,"low":1.007346,"close":1.018494},{"date":"2007-06-06","open":1.017406,"high":1.036623,"low":1.003868,"close":1.022374},{"date":"2007-06-07","open":1.021433,"high":1.054557,"low":0.996344,"close":1.021945},{"date":"2007-06-08","open":1.021997,"high":1.045374,"low":1.006069,"close":1.024662},{"date":"2007-06-11","open":1.025043,"high":1.044599,"low":1.006848,"close":1.020895},{"date":"2007-06-12","open":1.017455,"high":1.034907,"low":1.001711,"close":1.017875},{"date":"2007-06-13","open":1.018686,"high":1.03444,"low":1.008584,"close":1.02711},{"date":"2007-06-14","open":1.025058,"high":1.043857,"low":1.010902,"close":1.029637},{"date":"2007-06-15","open":1.026671,"high":1.044587,"low":1.017225,"close":1.033305},{"date":"2007-06-18","open":1.033866,"high":1.03975,"low":1.022143,"close":1.035616},{"date":"2007-06-19","open":1.038559,"high":1.041953,"low":1.023403,"close":1.030616},{"date":"2007-06-20","open":1.027273,"high":1.064141,"low":0.988889,"close":1.022848},{"date":"2007-06-21","open":1.022948,"high":1.040806,"low":1.001205,"close":1.017502},{"date":"2007-06-22","open":1.016295,"high":1.033129,"low":0.989993,"close":1.011895},{"date":"2007-06-25","open":1.010299,"high":1.02773,"low":0.981473,"close":0.993008},{"date":"2007-06-26","open":0.989819,"high":1.008741,"low":0.973502,"close":0.989359},{"date":"2007-06-27","open":0.988693,"high":1.023279,"low":0.9625,"close":0.995113},{"date":"2007-06-28","open":0.987278,"high":1.00656,"low":0.979856,"close":0.99311},{"date":"2007-06-29","open":0.992452,"high":1.017601,"low":0.974997,"close":0.995726},{"date":"2007-07-02","open":0.997639,"high":1.00699,"low":0.986398,"close":0.996124},{"date":"2007-07-03","open":1.016746,"high":1.024522,"low":0.976353,"close":0.988764},{"date":"2007-07-05","open":0.983869,"high":1.00421,"low":0.965687,"close":0.983713},{"date":"2007-07-06","open":0.989142,"high":1.00439,"low":0.970555,"close":0.986086},{"date":"2007-07-09","open":0.98835,"high":1.005031,"low":0.960468,"close":0.976983},{"date":"2007-07-10","open":0.976966,"high":1.001822,"low":0.956878,"close":0.97191},{"date":"2007-07-11","open":0.965579,"high":0.985007,"low":0.945306,"close":0.961873},{"date":"2007-07-12","open":0.96469,"high":0.98876,"low":0.934883,"close":0.960557},{"date":"2007-07-13","open":0.959564,"high":0.977606,"low":0.940947,"close":0.967856},{"date":"2007-07-16","open":0.955401,"high":0.98763,"low":0.943434,"close":0.97373},{"date":"2007-07-17","open":0.968737,"high":0.998456,"low":0.956274,"close":0.977936},{"date":"2007-07-18","open":0.97508,"high":1.00883,"low":0.949909,"close":0.979265},{"date":"2007-07-19","open":0.979456,"high":1.002811,"low":0.973008,"close":0.992366},{"date":"2007-07-20","open":0.989355,"high":1.018713,"low":0.978137,"close":0.998046},{"date":"2007-07-23","open":0.997396,"high":1.027098,"low":0.980034,"close":1.009398},{"date":"2007-07-24","open":1.009603,"high":1.037066,"low":0.985784,"close":1.011018},{"date":"2007-07-25","open":1.015357,"high":1.053477,"low":0.974479,"close":1.01911},{"date":"2007-07-26","open":1.012884,"high":1.054828,"low":0.956661,"close":1.008804},{"date":"2007-07-27","open":0.995471,"high":1.046099,"low":0.96121,"close":1.004577},{"date":"2007-07-30","open":1.001747,"high":1.030874,"low":0.968736,"close":0.995141},{"date":"2007-07-31","open":1.005912,"high":1.025364,"low":0.971069,"close":0.998475},{"date":"2007-08-01","open":1.002595,"high":1.057541,"low":0.93419,"close":1.007867},{"date":"2007-08-02","open":1.014673,"high":1.041773,"low":0.971047,"close":1.015377},{"date":"2007-08-03","open":1.010871,"high":1.065773,"low":0.959176,"close":1.013083},{"date":"2007-08-06","open":1.009361,"high":1.069014,"low":0.979776,"close":1.018532},{"date":"2007-08-07","open":1.022378,"high":1.074019,"low":0.983669,"close":1.030296},{"date":"2007-08-08","open":1.032899,"high":1.059291,"low":0.99673,"close":1.042334},{"date":"2007-08-09","open":1.031167,"high":1.070028,"low":0.986547,"close":1.030699},{"date":"2007-08-10","open":1.029573,"high":1.072283,"low":0.980533,"close":1.013066},{"date":"2007-08-13","open":1.013555,"high":1.03812,"low":0.97865,"close":1.0057},{"date":"2007-08-14","open":1.003371,"high":1.0218,"low":0.97957,"close":1.008247},{"date":"2007-08-15","open":1.012401,"high":1.050012,"low":0.970767,"close":1.011516},{"date":"2007-08-16","open":1.013285,"high":1.047029,"low":0.960957,"close":0.991154},{"date":"2007-08-17","open":0.983272,"high":1.024656,"low":0.963337,"close":0.997392},{"date":"2007-08-20","open":0.998214,"high":1.023609,"low":0.967855,"close":0.995759},{"date":"2007-08-21","open":1.004279,"high":1.013163,"low":0.967859,"close":0.986358},{"date":"2007-08-22","open":0.987266,"high":0.998696,"low":0.97043,"close":0.978803},{"date":"2007-08-23","open":0.979604,"high":1.005589,"low":0.960449,"close":0.979761},{"date":"2007-08-24","open":0.974971,"high":0.999418,"low":0.956701,"close":0.982458},{"date":"2007-08-27","open":0.982454,"high":0.991313,"low":0.969447,"close":0.978391},{"date":"2007-08-28","open":0.979908,"high":1.006643,"low":0.956993,"close":0.984579},{"date":"2007-08-29","open":0.97993,"high":1.010864,"low":0.952392,"close":0.983045},{"date":"2007-08-30","open":0.979585,"high":1.0083,"low":0.963014,"close":0.97947},{"date":"2007-08-31","open":0.979957,"high":0.994626,"low":0.961175,"close":0.976869},{"date":"2007-09-04","open":0.978438,"high":1.006884,"low":0.95564,"close":0.983095},{"date":"2007-09-05","open":0.982367,"high":0.995444,"low":0.973266,"close":0.987098},{"date":"2007-09-06","open":0.990845,"high":1.001475,"low":0.974141,"close":0.983807},{"date":"2007-09-07","open":0.986239,"high":0.999427,"low":0.957093,"close":0.978323},{"date":"2007-09-10","open":0.978415,"high":1.003841,"low":0.950051,"close":0.974842},{"date":"2007-09-11","open":0.973489,"high":1.006113,"low":0.948839,"close":0.981375},{"date":"2007-09-12","open":0.981339,"high":1.001019,"low":0.965383,"close":0.982733},{"date":"2007-09-13","open":0.979922,"high":0.995533,"low":0.965756,"close":0.983683},{"date":"2007-09-14","open":0.985459,"high":1.003469,"low":0.962748,"close":0.978158},{"date":"2007-09-17","open":0.983224,"high":0.997111,"low":0.964606,"close":0.981634},{"date":"2007-09-18","open":0.982675,"high":1.010775,"low":0.953277,"close":0.983073},{"date":"2007-09-19","open":0.985059,"high":0.994764,"low":0.967664,"close":0.978855},{"date":"2007-09-20","open":0.982982,"high":0.988053,"low":0.970517,"close":0.977912},{"date":"2007-09-21","open":0.985045,"high":0.992456,"low":0.965709,"close":0.973323},{"date":"2007-09-24","open":0.969263,"high":0.98227,"low":0.956021,"close":0.972231},{"date":"2007-09-25","open":0.974111,"high":1.003273,"low":0.963885,"close":1.000871},{"date":"2007-09-26","open":0.991951,"high":1.013994,"low":0.980604,"close":0.998487},{"date":"2007-09-27","open":0.99614,"high":1.004306,"low":0.979173,"close":0.994225},{"date":"2007-09-28","open":0.99551,"high":1.007097,"low":0.976059,"close":0.9891},{"date":"2007-10-01","open":0.99089,"high":1.00772,"low":0.975458,"close":0.994812},{"date":"2007-10-02","open":0.993612,"high":1.017208,"low":0.97138,"close":0.996543},{"date":"2007-10-03","open":1.001311,"high":1.010025,"low":0.986301,"close":0.99836},{"date":"2007-10-04","open":0.996618,"high":1.012372,"low":0.981528,"close":0.989983},{"date":"2007-10-05","open":0.990228,"high":1.007143,"low":0.979151,"close":0.989601},{"date":"2007-10-08","open":0.989623,"high":0.994743,"low":0.980426,"close":0.990173},{"date":"2007-10-09","open":0.990853,"high":1.011998,"low":0.978387,"close":0.998599},{"date":"2007-10-10","open":1.015056,"high":1.037546,"low":0.989944,"close":1.011403},{"date":"2007-10-11","open":1.011673,"high":1.054459,"low":0.989765,"close":1.018242},{"date":"2007-10-12","open":1.017153,"high":1.03257,"low":1.011663,"close":1.022645},{"date":"2007-10-15","open":1.020375,"high":1.034464,"low":1.013019,"close":1.026968},{"date":"2007-10-16","open":1.025325,"high":1.033764,"low":1.0065,"close":1.013804},{"date":"2007-10-17","open":1.012782,"high":1.034981,"low":0.993506,"close":1.016513},{"date":"2007-10-18","open":1.016762,"high":1.035217,"low":1.004267,"close":1.028457},{"date":"2007-10-19","open":1.021575,"high":1.064248,"low":0.992449,"close":1.03215},{"date":"2007-10-22","open":1.034142,"high":1.057196,"low":1.013106,"close":1.027929},{"date":"2007-10-23","open":1.028562,"high":1.052152,"low":1.003233,"close":1.027328},{"date":"2007-10-24","open":1.019636,"high":1.045753,"low":1.000885,"close":1.024805},{"date":"2007-10-25","open":1.022441,"high":1.032485,"low":0.989301,"close":1.003727},{"date":"2007-10-26","open":1.00958,"high":1.019868,"low":0.991333,"close":1.00611},{"date":"2007-10-29","open":1.005443,"high":1.029148,"low":0.98632,"close":1.00786},{"date":"2007-10-30","open":1.012861,"high":1.039023,"low":0.987058,"close":1.011767},{"date":"2007-10-31","open":1.011726,"high":1.022178,"low":0.982308,"close":1.005245},{"date":"2007-11-01","open":0.997557,"high":1.0278,"low":0.961959,"close":0.993935},{"date":"2007-11-02","open":1.011865,"high":1.02411,"low":0.972779,"close":0.993784},{"date":"2007-11-05","open":0.994855,"high":1.009261,"low":0.969843,"close":0.990732},{"date":"2007-11-06","open":0.989514,"high":1.020408,"low":0.967585,"close":0.997132},{"date":"2007-11-07","open":0.98757,"high":1.031955,"low":0.958645,"close":0.996116},{"date":"2007-11-08","open":1.000455,"high":1.026682,"low":0.967105,"close":1.002691},{"date":"2007-11-09","open":1.00045,"high":1.021699,"low":0.973228,"close":0.995301},{"date":"2007-11-12","open":0.991264,"high":1.023575,"low":0.962529,"close":0.991439},{"date":"2007-11-13","open":0.982871,"high":1.040794,"low":0.958386,"close":1.000576},{"date":"2007-11-14","open":1.001259,"high":1.034064,"low":0.970678,"close":1.001857},{"date":"2007-11-15","open":0.997207,"high":1.038213,"low":0.969588,"close":1.003921},{"date":"2007-11-16","open":1.003299,"high":1.018418,"low":0.977218,"close":0.989765},{"date":"2007-11-19","open":0.984299,"high":1.009572,"low":0.97256,"close":0.98918},{"date":"2007-11-20","open":0.999177,"high":1.043151,"low":0.958921,"close":0.99909},{"date":"2007-11-21","open":1.001822,"high":1.035401,"low":0.980111,"close":1.015044},{"date":"2007-11-23","open":1.006824,"high":1.029932,"low":0.998277,"close":1.018692},{"date":"2007-11-26","open":1.014623,"high":1.062979,"low":0.978701,"close":1.022556},{"date":"2007-11-27","open":1.02133,"high":1.056885,"low":0.993025,"close":1.024552},{"date":"2007-11-28","open":1.027922,"high":1.049833,"low":0.99422,"close":1.021613},{"date":"2007-11-29","open":1.022077,"high":1.044971,"low":1.001947,"close":1.023452},{"date":"2007-11-30","open":1.015953,"high":1.040107,"low":1.000456,"close":1.015837},{"date":"2007-12-03","open":1.02147,"high":1.02813,"low":0.999546,"close":1.011498},{"date":"2007-12-04","open":1.011935,"high":1.023034,"low":0.999203,"close":1.011014},{"date":"2007-12-05","open":1.011049,"high":1.031439,"low":0.9893,"close":1.006943},{"date":"2007-12-06","open":1.006945,"high":1.031623,"low":0.976118,"close":1.000657},{"date":"2007-12-07","open":1.006175,"high":1.018375,"low":0.991047,"close":1.005937},{"date":"2007-12-10","open":1.0057,"high":1.019945,"low":0.995327,"close":1.00338},{"date":"2007-12-11","open":1.007417,"high":1.034963,"low":0.972027,"close":1.004339},{"date":"2007-12-12","open":0.998477,"high":1.023755,"low":0.977412,"close":1.001525},{"date":"2007-12-13","open":0.997596,"high":1.018874,"low":0.974788,"close":0.996132},{"date":"2007-12-14","open":0.996324,"high":1.010663,"low":0.980852,"close":0.990872},{"date":"2007-12-17","open":0.98855,"high":1.014735,"low":0.974281,"close":0.999},{"date":"2007-12-18","open":1.001325,"high":1.021538,"low":0.971734,"close":1.002522},{"date":"2007-12-19","open":0.996389,"high":1.018601,"low":0.981763,"close":1.005831},{"date":"2007-12-20","open":1.006489,"high":1.014521,"low":0.982815,"close":1.000869},{"date":"2007-12-21","open":1.004767,"high":1.018318,"low":0.975074,"close":0.993513},{"date":"2007-12-24","open":0.998718,"high":1.003952,"low":0.984598,"close":0.991321},{"date":"2007-12-26","open":0.99332,"high":1.007316,"low":0.983613,"close":0.999684},{"date":"2007-12-27","open":0.99716,"high":1.014202,"low":0.98517,"close":0.999147},{"date":"2007-12-28","open":1.000425,"high":1.019293,"low":0.985147,"close":1.001476},{"date":"2007-12-31","open":1.002543,"high":1.020965,"low":0.988687,"close":1.003857},{"date":"2008-01-02","open":1.002022,"high":1.019847,"low":0.979829,"close":1.000535},{"date":"2008-01-03","open":1.00064,"high":1.013696,"low":0.985976,"close":0.991756},{"date":"2008-01-04","open":0.993183,"high":1.012446,"low":0.965025,"close":0.986395},{"date":"2008-01-07","open":0.986772,"high":1.021942,"low":0.962769,"close":0.990123},{"date":"2008-01-08","open":0.994048,"high":1.016229,"low":0.960377,"close":0.990104},{"date":"2008-01-09","open":0.991527,"high":1.013031,"low":0.96496,"close":0.989089},{"date":"2008-01-10","open":0.990721,"high":1.02241,"low":0.977959,"close":0.997388},{"date":"2008-01-11","open":0.993559,"high":1.018065,"low":0.972237,"close":0.995919},{"date":"2008-01-14","open":0.995834,"high":1.009291,"low":0.980729,"close":0.99912},{"date":"2008-01-15","open":0.999222,"high":1.019739,"low":0.982676,"close":1.008497},{"date":"2008-01-16","open":1.008667,"high":1.048586,"low":0.972053,"close":1.003246},{"date":"2008-01-17","open":1.011214,"high":1.070767,"low":0.957784,"close":1.014018},{"date":"2008-01-18","open":1.015106,"high":1.069115,"low":0.974347,"close":1.01941},{"date":"2008-01-22","open":1.022626,"high":1.099215,"low":0.965157,"close":1.014769},{"date":"2008-01-23","open":1.015871,"high":1.092801,"low":0.951767,"close":1.024555},{"date":"2008-01-24","open":1.029811,"high":1.060759,"low":0.992114,"close":1.027847},{"date":"2008-01-25","open":1.023855,"high":1.068148,"low":0.983529,"close":1.025911},{"date":"2008-01-28","open":1.029212,"high":1.063692,"low":0.991352,"close":1.027396},{"date":"2008-01-29","open":1.024156,"high":1.054457,"low":1.00872,"close":1.030024},{"date":"2008-01-30","open":1.029594,"high":1.067619,"low":0.989675,"close":1.024631},{"date":"2008-01-31","open":1.025822,"high":1.063516,"low":0.983432,"close":1.037838},{"date":"2008-02-01","open":1.035297,"high":1.07764,"low":0.999058,"close":1.041944},{"date":"2008-02-04","open":1.042783,"high":1.065177,"low":1.022536,"close":1.041697},{"date":"2008-02-05","open":1.041868,"high":1.057907,"low":1.013705,"close":1.029722},{"date":"2008-02-06","open":1.031948,"high":1.075479,"low":1.006704,"close":1.050703},{"date":"2008-02-07","open":1.050058,"high":1.078421,"low":1.014134,"close":1.040005},{"date":"2008-02-08","open":1.034178,"high":1.051154,"low":1.018621,"close":1.030911},{"date":"2008-02-11","open":1.020319,"high":1.061011,"low":1.007083,"close":1.034689},{"date":"2008-02-12","open":1.034142,"high":1.058077,"low":1.011782,"close":1.040187},{"date":"2008-02-13","open":1.046836,"high":1.067381,"low":1.026856,"close":1.041038},{"date":"2008-02-14","open":1.032176,"high":1.049637,"low":1.020818,"close":1.032714},{"date":"2008-02-15","open":1.032356,"high":1.047736,"low":1.008364,"close":1.021172},{"date":"2008-02-19","open":1.02524,"high":1.044154,"low":1.012048,"close":1.025698},{"date":"2008-02-20","open":1.027622,"high":1.058542,"low":0.992056,"close":1.020385},{"date":"2008-02-21","open":1.025009,"high":1.04352,"low":0.996185,"close":1.025242},{"date":"2008-02-22","open":1.025683,"high":1.04899,"low":1.003382,"close":1.020487},{"date":"2008-02-25","open":1.019055,"high":1.047591,"low":0.994063,"close":1.022368},{"date":"2008-02-26","open":1.023055,"high":1.042995,"low":1,"close":1.020086},{"date":"2008-02-27","open":1.022532,"high":1.031339,"low":1.002024,"close":1.013262},{"date":"2008-02-28","open":1.010202,"high":1.025407,"low":0.995072,"close":1.004044},{"date":"2008-02-29","open":1.003391,"high":1.038497,"low":0.973476,"close":1.004039},{"date":"2008-03-03","open":1.00521,"high":1.029939,"low":0.984759,"close":1.006307},{"date":"2008-03-04","open":1.009347,"high":1.034446,"low":0.974914,"close":0.999539},{"date":"2008-03-05","open":0.997357,"high":1.010961,"low":0.968377,"close":0.98198},{"date":"2008-03-06","open":0.981927,"high":0.998738,"low":0.948764,"close":0.962528},{"date":"2008-03-07","open":0.96194,"high":0.99303,"low":0.936907,"close":0.967511},{"date":"2008-03-10","open":0.967271,"high":0.989923,"low":0.953821,"close":0.973209},{"date":"2008-03-11","open":0.979582,"high":1.011435,"low":0.945885,"close":0.983212},{"date":"2008-03-12","open":0.989829,"high":1.00774,"low":0.967261,"close":0.991237},{"date":"2008-03-13","open":0.992209,"high":1.02447,"low":0.969067,"close":1.000115},{"date":"2008-03-14","open":1.002628,"high":1.044833,"low":0.967481,"close":1.006679},{"date":"2008-03-17","open":1.004912,"high":1.05228,"low":0.982939,"close":1.019005},{"date":"2008-03-18","open":1.017624,"high":1.046611,"low":1,"close":1.027288},{"date":"2008-03-19","open":1.019387,"high":1.081907,"low":0.971327,"close":1.031017},{"date":"2008-03-20","open":1.035679,"high":1.056139,"low":0.984299,"close":1.021512},{"date":"2008-03-24","open":1.021468,"high":1.048601,"low":1.002948,"close":1.023092},{"date":"2008-03-25","open":1.023615,"high":1.031896,"low":0.993989,"close":1.007807},{"date":"2008-03-26","open":1.007209,"high":1.02983,"low":0.990897,"close":1.015301},{"date":"2008-03-27","open":1.017581,"high":1.038329,"low":0.989879,"close":1.021327},{"date":"2008-03-28","open":1.013665,"high":1.037655,"low":0.993223,"close":1.008521},{"date":"2008-03-31","open":1.008711,"high":1.024431,"low":0.98429,"close":0.990862},{"date":"2008-04-01","open":0.996709,"high":1.029207,"low":0.969732,"close":1.003228},{"date":"2008-04-02","open":1.002308,"high":1.043315,"low":0.982991,"close":1.011542},{"date":"2008-04-03","open":1.012542,"high":1.030198,"low":0.989865,"close":1.005814},{"date":"2008-04-04","open":1.005112,"high":1.020525,"low":0.996052,"close":1.007836},{"date":"2008-04-07","open":1.007558,"high":1.020767,"low":0.992391,"close":1.007364},{"date":"2008-04-08","open":1.009443,"high":1.022562,"low":0.987244,"close":1.003696},{"date":"2008-04-09","open":1.002346,"high":1.008051,"low":0.984315,"close":0.997221},{"date":"2008-04-10","open":0.992682,"high":1.011919,"low":0.980752,"close":0.999442},{"date":"2008-04-11","open":0.99854,"high":1.012865,"low":0.985741,"close":0.997973},{"date":"2008-04-14","open":0.999324,"high":1.016149,"low":0.990268,"close":1.004479},{"date":"2008-04-15","open":1.004013,"high":1.019518,"low":0.993022,"close":1.006987},{"date":"2008-04-16","open":1.00631,"high":1.031271,"low":0.985665,"close":1.010443},{"date":"2008-04-17","open":1.014035,"high":1.028738,"low":0.995465,"close":1.01511},{"date":"2008-04-18","open":1.017437,"high":1.029989,"low":0.995821,"close":1.0088},{"date":"2008-04-21","open":1.009125,"high":1.025622,"low":0.999251,"close":1.016828},{"date":"2008-04-22","open":1.017407,"high":1.026603,"low":0.992698,"close":1.003829},{"date":"2008-04-23","open":1.000212,"high":1.010697,"low":0.977491,"close":0.997248},{"date":"2008-04-24","open":0.994994,"high":1.01904,"low":0.980317,"close":1.002165},{"date":"2008-04-25","open":1.005936,"high":1.023786,"low":0.983591,"close":0.997519},{"date":"2008-04-28","open":0.997522,"high":1.015606,"low":0.988119,"close":0.999459},{"date":"2008-04-29","open":0.997948,"high":1.011122,"low":0.962967,"close":0.968862},{"date":"2008-04-30","open":0.97044,"high":0.994214,"low":0.947471,"close":0.967967},{"date":"2008-05-01","open":0.949821,"high":0.96789,"low":0.925092,"close":0.944807},{"date":"2008-05-02","open":0.942636,"high":0.956678,"low":0.929682,"close":0.940097},{"date":"2008-05-05","open":0.940942,"high":0.950856,"low":0.921441,"close":0.936101},{"date":"2008-05-06","open":0.9389,"high":0.950573,"low":0.917715,"close":0.929803},{"date":"2008-05-07","open":0.93086,"high":0.947866,"low":0.916012,"close":0.9322},{"date":"2008-05-08","open":0.931937,"high":0.943861,"low":0.90465,"close":0.922927},{"date":"2008-05-09","open":0.916615,"high":0.931289,"low":0.89857,"close":0.912003},{"date":"2008-05-12","open":0.909774,"high":0.927535,"low":0.897633,"close":0.916085},{"date":"2008-05-13","open":0.912236,"high":0.933963,"low":0.903552,"close":0.91763},{"date":"2008-05-14","open":0.917024,"high":0.933135,"low":0.904949,"close":0.920078},{"date":"2008-05-15","open":0.917242,"high":0.937275,"low":0.912373,"close":0.926998},{"date":"2008-05-16","open":0.92759,"high":0.939933,"low":0.911814,"close":0.923192},{"date":"2008-05-19","open":0.923375,"high":0.942038,"low":0.899718,"close":0.923288},{"date":"2008-05-20","open":0.919327,"high":0.928194,"low":0.909734,"close":0.917257},{"date":"2008-05-21","open":0.916513,"high":0.936021,"low":0.893243,"close":0.909241},{"date":"2008-05-22","open":0.911619,"high":0.926956,"low":0.893541,"close":0.907762},{"date":"2008-05-23","open":0.907168,"high":0.924975,"low":0.883712,"close":0.900427},{"date":"2008-05-27","open":0.90085,"high":0.91457,"low":0.887814,"close":0.901788},{"date":"2008-05-28","open":0.901578,"high":0.918941,"low":0.883675,"close":0.900518},{"date":"2008-05-29","open":0.898341,"high":0.916017,"low":0.88806,"close":0.903803},{"date":"2008-05-30","open":0.903662,"high":0.913676,"low":0.888733,"close":0.895209},{"date":"2008-06-02","open":0.891419,"high":0.90687,"low":0.87683,"close":0.883667},{"date":"2008-06-03","open":0.885299,"high":0.904025,"low":0.854221,"close":0.875843},{"date":"2008-06-04","open":0.877753,"high":0.907882,"low":0.869832,"close":0.892857},{"date":"2008-06-05","open":0.89471,"high":0.926452,"low":0.859138,"close":0.893189},{"date":"2008-06-06","open":0.892456,"high":0.920089,"low":0.848458,"close":0.872261},{"date":"2008-06-09","open":0.876538,"high":0.895779,"low":0.860415,"close":0.880138},{"date":"2008-06-10","open":0.882669,"high":0.911223,"low":0.85799,"close":0.889755},{"date":"2008-06-11","open":0.892014,"high":0.909738,"low":0.877876,"close":0.891269},{"date":"2008-06-12","open":0.889855,"high":0.906324,"low":0.878123,"close":0.887824},{"date":"2008-06-13","open":0.887943,"high":0.911246,"low":0.865537,"close":0.888934},{"date":"2008-06-16","open":0.889257,"high":0.895066,"low":0.870069,"close":0.88441},{"date":"2008-06-17","open":0.880461,"high":0.898344,"low":0.867083,"close":0.882933},{"date":"2008-06-18","open":0.881417,"high":0.906266,"low":0.869305,"close":0.884848},{"date":"2008-06-19","open":0.884291,"high":0.910593,"low":0.854658,"close":0.885711},{"date":"2008-06-20","open":0.886765,"high":0.899469,"low":0.864294,"close":0.878804},{"date":"2008-06-23","open":0.886181,"high":0.913256,"low":0.858281,"close":0.885322},{"date":"2008-06-24","open":0.887908,"high":0.897776,"low":0.867477,"close":0.881184},{"date":"2008-06-25","open":0.883008,"high":0.909091,"low":0.858041,"close":0.881643},{"date":"2008-06-26","open":0.884596,"high":0.908736,"low":0.861804,"close":0.887075},{"date":"2008-06-27","open":0.892222,"high":0.899414,"low":0.867298,"close":0.884969},{"date":"2008-06-30","open":0.883113,"high":0.904523,"low":0.872287,"close":0.889035},{"date":"2008-07-01","open":0.89426,"high":0.904021,"low":0.870896,"close":0.891704},{"date":"2008-07-02","open":0.893037,"high":0.922404,"low":0.8724,"close":0.897249},{"date":"2008-07-03","open":0.899581,"high":0.92299,"low":0.873982,"close":0.894961},{"date":"2008-07-07","open":0.895525,"high":0.927766,"low":0.869451,"close":0.898058},{"date":"2008-07-08","open":0.896523,"high":0.917927,"low":0.874485,"close":0.897171},{"date":"2008-07-09","open":0.894693,"high":0.930332,"low":0.869098,"close":0.897774},{"date":"2008-07-10","open":0.899296,"high":0.930077,"low":0.870234,"close":0.89413},{"date":"2008-07-11","open":0.908593,"high":0.950417,"low":0.881996,"close":0.926612},{"date":"2008-07-14","open":0.928625,"high":0.945027,"low":0.905369,"close":0.920474},{"date":"2008-07-15","open":0.928556,"high":0.961072,"low":0.88184,"close":0.919146},{"date":"2008-07-16","open":0.916611,"high":0.952597,"low":0.886272,"close":0.935409},{"date":"2008-07-17","open":0.943812,"high":0.974038,"low":0.911816,"close":0.937668},{"date":"2008-07-18","open":0.938322,"high":0.957042,"low":0.917892,"close":0.947589},{"date":"2008-07-21","open":0.945362,"high":0.970753,"low":0.932835,"close":0.954781},{"date":"2008-07-22","open":0.95423,"high":0.977681,"low":0.932122,"close":0.967652},{"date":"2008-07-23","open":0.967697,"high":1.008138,"low":0.939284,"close":0.979915},{"date":"2008-07-24","open":0.982337,"high":1.005151,"low":0.955079,"close":0.985366},{"date":"2008-07-25","open":0.987325,"high":1.006227,"low":0.961772,"close":0.989583},{"date":"2008-07-28","open":0.988052,"high":1.001218,"low":0.966215,"close":0.978058},{"date":"2008-07-29","open":0.978335,"high":0.996808,"low":0.952921,"close":0.976581},{"date":"2008-07-30","open":0.973409,"high":1.028391,"low":0.921185,"close":0.966995},{"date":"2008-07-31","open":0.949629,"high":0.980287,"low":0.92183,"close":0.951159},{"date":"2008-08-01","open":0.959157,"high":0.971723,"low":0.929675,"close":0.945558},{"date":"2008-08-04","open":0.9473,"high":0.976243,"low":0.898301,"close":0.925121},{"date":"2008-08-05","open":0.926711,"high":0.969079,"low":0.914886,"close":0.949812},{"date":"2008-08-06","open":0.952901,"high":0.959029,"low":0.910634,"close":0.926325},{"date":"2008-08-07","open":0.927611,"high":0.949472,"low":0.906224,"close":0.928203},{"date":"2008-08-08","open":0.927959,"high":0.963112,"low":0.903719,"close":0.932701},{"date":"2008-08-11","open":0.928132,"high":0.950632,"low":0.905075,"close":0.929591},{"date":"2008-08-12","open":0.926096,"high":0.946222,"low":0.901815,"close":0.920057},{"date":"2008-08-13","open":0.920762,"high":0.944959,"low":0.88961,"close":0.906424},{"date":"2008-08-14","open":0.903797,"high":0.918116,"low":0.879172,"close":0.894548},{"date":"2008-08-15","open":0.902271,"high":0.923849,"low":0.888824,"close":0.914777},{"date":"2008-08-18","open":0.91463,"high":0.942519,"low":0.894176,"close":0.919942},{"date":"2008-08-19","open":0.923021,"high":0.945861,"low":0.894996,"close":0.920198},{"date":"2008-08-20","open":0.920534,"high":0.942722,"low":0.889425,"close":0.91152},{"date":"2008-08-21","open":0.908653,"high":0.928965,"low":0.886644,"close":0.907704},{"date":"2008-08-22","open":0.912409,"high":0.924928,"low":0.89153,"close":0.911464},{"date":"2008-08-25","open":0.906186,"high":0.947319,"low":0.887785,"close":0.920477},{"date":"2008-08-26","open":0.918648,"high":0.94284,"low":0.91481,"close":0.931927},{"date":"2008-08-27","open":0.930128,"high":0.947209,"low":0.91954,"close":0.929},{"date":"2008-08-28","open":0.92831,"high":0.951148,"low":0.913133,"close":0.931177},{"date":"2008-08-29","open":0.930153,"high":0.946354,"low":0.912003,"close":0.9269},{"date":"2008-09-02","open":0.92366,"high":0.948083,"low":0.913367,"close":0.928323},{"date":"2008-09-03","open":0.926715,"high":0.947673,"low":0.912009,"close":0.926823},{"date":"2008-09-04","open":0.923223,"high":0.969315,"low":0.897132,"close":0.937454},{"date":"2008-09-05","open":0.938272,"high":0.965617,"low":0.913863,"close":0.942658},{"date":"2008-09-08","open":0.943693,"high":0.97339,"low":0.92289,"close":0.947193},{"date":"2008-09-09","open":0.948504,"high":0.977651,"low":0.900664,"close":0.929813},{"date":"2008-09-10","open":0.927558,"high":0.955502,"low":0.899902,"close":0.927181},{"date":"2008-09-11","open":0.926441,"high":0.951275,"low":0.886988,"close":0.91256},{"date":"2008-09-12","open":0.910977,"high":0.942161,"low":0.893821,"close":0.919991},{"date":"2008-09-15","open":0.923361,"high":0.972656,"low":0.874105,"close":0.914596},{"date":"2008-09-16","open":0.913115,"high":0.990323,"low":0.868156,"close":0.933667},{"date":"2008-09-17","open":0.933333,"high":0.99522,"low":0.891776,"close":0.940412},{"date":"2008-09-18","open":0.937684,"high":0.985674,"low":0.892814,"close":0.938103},{"date":"2008-09-19","open":0.940743,"high":0.979572,"low":0.887754,"close":0.90672},{"date":"2008-09-22","open":0.909091,"high":0.942939,"low":0.874986,"close":0.903241},{"date":"2008-09-23","open":0.901446,"high":0.948286,"low":0.877701,"close":0.90908},{"date":"2008-09-24","open":0.909144,"high":0.936948,"low":0.889479,"close":0.915523},{"date":"2008-09-25","open":0.922914,"high":0.955347,"low":0.890326,"close":0.922259},{"date":"2008-09-26","open":0.918953,"high":0.954305,"low":0.902319,"close":0.927545},{"date":"2008-09-29","open":0.928252,"high":1.032258,"low":0.866098,"close":0.955613},{"date":"2008-09-30","open":0.959036,"high":1.000127,"low":0.909058,"close":0.941562},{"date":"2008-10-01","open":0.947,"high":1.009685,"low":0.901793,"close":0.955961},{"date":"2008-10-02","open":0.954233,"high":1.006847,"low":0.932309,"close":0.974108},{"date":"2008-10-03","open":0.973612,"high":1.033894,"low":0.926523,"close":0.981859},{"date":"2008-10-06","open":0.974369,"high":1.066612,"low":0.947078,"close":1.006247},{"date":"2008-10-07","open":0.999744,"high":1.101034,"low":0.954297,"close":1.037082},{"date":"2008-10-08","open":1.03771,"high":1.127699,"low":0.959046,"close":1.053352},{"date":"2008-10-09","open":1.052203,"high":1.225781,"low":0.913238,"close":1.0625},{"date":"2008-10-10","open":1.055537,"high":1.19027,"low":0.872607,"close":1.078333},{"date":"2008-10-13","open":1.078611,"high":1.240787,"low":0.906228,"close":1.045643},{"date":"2008-10-14","open":1.032609,"high":1.16132,"low":0.928514,"close":1.057193},{"date":"2008-10-15","open":1.06438,"high":1.211229,"low":0.922533,"close":1.039513},{"date":"2008-10-16","open":1.043686,"high":1.252787,"low":0.918932,"close":1.100634},{"date":"2008-10-17","open":1.089358,"high":1.217684,"low":0.973149,"close":1.091259},{"date":"2008-10-20","open":1.097816,"high":1.171875,"low":0.996286,"close":1.077288},{"date":"2008-10-21","open":1.071112,"high":1.143538,"low":0.99755,"close":1.070359},{"date":"2008-10-22","open":1.075912,"high":1.153693,"low":0.985503,"close":1.045837},{"date":"2008-10-23","open":1.04771,"high":1.165204,"low":0.959613,"close":1.054216},{"date":"2008-10-24","open":1.049172,"high":1.171867,"low":0.977696,"close":1.080269},{"date":"2008-10-27","open":1.079898,"high":1.1659,"low":0.977738,"close":1.070977},{"date":"2008-10-28","open":1.080822,"high":1.234053,"low":0.94624,"close":1.069123},{"date":"2008-10-29","open":1.06622,"high":1.123613,"low":0.983046,"close":1.051408},{"date":"2008-10-30","open":1.040078,"high":1.069613,"low":0.953932,"close":1.011728},{"date":"2008-10-31","open":1.006905,"high":1.071468,"low":0.964069,"close":0.993566},{"date":"2008-11-03","open":1.000136,"high":1.03454,"low":0.968087,"close":1.008142},{"date":"2008-11-04","open":0.996155,"high":1.042246,"low":0.951216,"close":0.991047},{"date":"2008-11-05","open":0.993744,"high":1.045135,"low":0.929675,"close":0.984108},{"date":"2008-11-06","open":0.989713,"high":1.070259,"low":0.927064,"close":0.997861},{"date":"2008-11-07","open":0.99534,"high":1.07068,"low":0.952561,"close":1.00667},{"date":"2008-11-10","open":0.998405,"high":1.041615,"low":0.956887,"close":0.995695},{"date":"2008-11-11","open":1.000275,"high":1.036333,"low":0.954533,"close":0.987898},{"date":"2008-11-12","open":0.991248,"high":1.075823,"low":0.942775,"close":1.024524},{"date":"2008-11-13","open":1.027786,"high":1.161202,"low":0.8874,"close":0.996038},{"date":"2008-11-14","open":0.998107,"high":1.110873,"low":0.929541,"close":1.013759},{"date":"2008-11-17","open":1.019417,"high":1.083003,"low":0.992252,"close":1.036734},{"date":"2008-11-18","open":1.035503,"high":1.099857,"low":0.986226,"close":1.039918},{"date":"2008-11-19","open":1.041838,"high":1.096375,"low":0.974,"close":1.039796},{"date":"2008-11-20","open":1.039202,"high":1.173487,"low":0.958596,"close":1.06382},{"date":"2008-11-21","open":1.065995,"high":1.185623,"low":0.973395,"close":1.075472},{"date":"2008-11-24","open":1.072007,"high":1.143529,"low":0.968617,"close":1.060565},{"date":"2008-11-25","open":1.042559,"high":1.070938,"low":0.971771,"close":1.020645},{"date":"2008-11-26","open":1.020037,"high":1.076525,"low":0.95725,"close":1.012011},{"date":"2008-11-28","open":1.020575,"high":1.045626,"low":0.999369,"close":1.014429},{"date":"2008-12-01","open":1.01817,"high":1.082905,"low":0.969472,"close":1.031797},{"date":"2008-12-02","open":1.025088,"high":1.067908,"low":0.973749,"close":1.027403},{"date":"2008-12-03","open":1.033379,"high":1.088219,"low":1.006646,"close":1.056061},{"date":"2008-12-04","open":1.055828,"high":1.120408,"low":1.000934,"close":1.062848},{"date":"2008-12-05","open":1.068031,"high":1.143067,"low":0.965591,"close":1.029293},{"date":"2008-12-08","open":1.033671,"high":1.055087,"low":0.986251,"close":1.019337},{"date":"2008-12-09","open":1.022516,"high":1.058628,"low":0.986258,"close":1.034939},{"date":"2008-12-10","open":1.03151,"high":1.069083,"low":0.993325,"close":1.02078},{"date":"2008-12-11","open":1.016707,"high":1.040915,"low":0.96936,"close":1.007048},{"date":"2008-12-12","open":1.011929,"high":1.055787,"low":0.965877,"close":1.018354},{"date":"2008-12-15","open":1.014092,"high":1.05748,"low":0.978291,"close":1.022248},{"date":"2008-12-16","open":1.018493,"high":1.072858,"low":1.000125,"close":1.052272},{"date":"2008-12-17","open":1.052518,"high":1.088105,"low":1.026076,"close":1.055194},{"date":"2008-12-18","open":1.052941,"high":1.121141,"low":0.992963,"close":1.054361},{"date":"2008-12-19","open":1.043904,"high":1.105731,"low":1.004956,"close":1.058857},{"date":"2008-12-22","open":1.050419,"high":1.106622,"low":1.017639,"close":1.07955},{"date":"2008-12-23","open":1.077033,"high":1.109078,"low":1.052691,"close":1.08526},{"date":"2008-12-24","open":1.084751,"high":1.112899,"low":1.063723,"close":1.08848},{"date":"2008-12-26","open":1.087529,"high":1.11431,"low":1.077206,"close":1.097228},{"date":"2008-12-29","open":1.098667,"high":1.115609,"low":1.074725,"close":1.090426},{"date":"2008-12-30","open":1.091189,"high":1.111579,"low":1.055654,"close":1.071},{"date":"2008-12-31","open":1.07572,"high":1.105487,"low":1.049042,"close":1.079221},{"date":"2009-01-02","open":1.07854,"high":1.115928,"low":1.020699,"close":1.066911},{"date":"2009-01-05","open":1.067096,"high":1.088196,"low":1.029476,"close":1.064832},{"date":"2009-01-06","open":1.059051,"high":1.083846,"low":1.015041,"close":1.038138},{"date":"2009-01-07","open":1.037168,"high":1.09355,"low":1.006358,"close":1.058004},{"date":"2009-01-08","open":1.058416,"high":1.086725,"low":1.040887,"close":1.065329},{"date":"2009-01-09","open":1.067677,"high":1.097645,"low":1.045676,"close":1.065229},{"date":"2009-01-12","open":1.05967,"high":1.100511,"low":1.046826,"close":1.080768},{"date":"2009-01-13","open":1.08331,"high":1.109946,"low":1.051719,"close":1.084935},{"date":"2009-01-14","open":1.087982,"high":1.123202,"low":1.044114,"close":1.07763},{"date":"2009-01-15","open":1.071736,"high":1.12381,"low":1.038737,"close":1.083227},{"date":"2009-01-16","open":1.076859,"high":1.114663,"low":1.049081,"close":1.088653},{"date":"2009-01-20","open":1.086705,"high":1.156324,"low":1.052632,"close":1.11682},{"date":"2009-01-21","open":1.114423,"high":1.160357,"low":1.063086,"close":1.112733},{"date":"2009-01-22","open":1.111127,"high":1.155829,"low":1.079188,"close":1.11837},{"date":"2009-01-23","open":1.116959,"high":1.155764,"low":1.065673,"close":1.101949},{"date":"2009-01-26","open":1.101498,"high":1.143163,"low":1.075701,"close":1.102539},{"date":"2009-01-27","open":1.098064,"high":1.121576,"low":1.068704,"close":1.094743},{"date":"2009-01-28","open":1.087409,"high":1.10617,"low":1.042151,"close":1.073994},{"date":"2009-01-29","open":1.069921,"high":1.104659,"low":1.05434,"close":1.090343},{"date":"2009-01-30","open":1.082296,"high":1.124109,"low":1.045392,"close":1.084515},{"date":"2009-02-02","open":1.094074,"high":1.115741,"low":1.06789,"close":1.091051},{"date":"2009-02-03","open":1.08899,"high":1.124392,"low":1.067976,"close":1.090452},{"date":"2009-02-04","open":1.086596,"high":1.11097,"low":1.056493,"close":1.084637},{"date":"2009-02-05","open":1.085199,"high":1.12611,"low":1.040997,"close":1.089147},{"date":"2009-02-06","open":1.085836,"high":1.113432,"low":1.049333,"close":1.07263},{"date":"2009-02-09","open":1.080366,"high":1.093899,"low":1.041556,"close":1.067992},{"date":"2009-02-10","open":1.066165,"high":1.128118,"low":1.005981,"close":1.070585},{"date":"2009-02-11","open":1.071918,"high":1.092345,"low":1.020943,"close":1.04659},{"date":"2009-02-12","open":1.051751,"high":1.107595,"low":1.037682,"close":1.076725},{"date":"2009-02-13","open":1.075742,"high":1.199683,"low":1.052304,"close":1.069697},{"date":"2009-02-17","open":1.08166,"high":1.102859,"low":1.047549,"close":1.077063},{"date":"2009-02-18","open":1.0755,"high":1.106402,"low":1.060565,"close":1.088022},{"date":"2009-02-19","open":1.089104,"high":1.105622,"low":1.059962,"close":1.082184},{"date":"2009-02-20","open":1.083384,"high":1.133218,"low":1.060414,"close":1.094667},{"date":"2009-02-23","open":1.094863,"high":1.163497,"low":1.032905,"close":1.101049},{"date":"2009-02-24","open":1.101944,"high":1.155161,"low":1.058028,"close":1.10432},{"date":"2009-02-25","open":1.093415,"high":1.161714,"low":1.074368,"close":1.134646},{"date":"2009-02-26","open":1.115134,"high":1.167647,"low":1.085465,"close":1.12316},{"date":"2009-02-27","open":1.127282,"high":1.159485,"low":1.081899,"close":1.118432},{"date":"2009-03-02","open":1.128516,"high":1.17066,"low":1.077255,"close":1.126519},{"date":"2009-03-03","open":1.125855,"high":1.152519,"low":1.082981,"close":1.114845},{"date":"2009-03-04","open":1.110058,"high":1.130671,"low":1.071972,"close":1.107962},{"date":"2009-03-05","open":1.105408,"high":1.150748,"low":1.066426,"close":1.102019},{"date":"2009-03-06","open":1.094733,"high":1.143793,"low":1.042116,"close":1.09885},{"date":"2009-03-09","open":1.091098,"high":1.147279,"low":1.055043,"close":1.107927},{"date":"2009-03-10","open":1.095174,"high":1.138327,"low":1.057624,"close":1.090806},{"date":"2009-03-11","open":1.102782,"high":1.126284,"low":1.040605,"close":1.074322},{"date":"2009-03-12","open":1.069681,"high":1.10386,"low":1.034798,"close":1.059148},{"date":"2009-03-13","open":1.054947,"high":1.08905,"low":1.037355,"close":1.068193},{"date":"2009-03-16","open":1.087253,"high":1.106552,"low":1.036916,"close":1.064029},{"date":"2009-03-17","open":1.058628,"high":1.109082,"low":1.015611,"close":1.057878},{"date":"2009-03-18","open":1.058887,"high":1.094434,"low":0.998208,"close":1.038745},{"date":"2009-03-19","open":1.031502,"high":1.053868,"low":0.981792,"close":1.017876},{"date":"2009-03-20","open":1.016287,"high":1.080442,"low":0.966019,"close":1.021326},{"date":"2009-03-23","open":1.016386,"high":1.07711,"low":0.966464,"close":1.019957},{"date":"2009-03-24","open":1.01993,"high":1.036358,"low":0.987998,"close":1.005945},{"date":"2009-03-25","open":1.005047,"high":1.049086,"low":0.979766,"close":1.0066},{"date":"2009-03-26","open":1.001275,"high":1.03369,"low":0.98449,"close":1.015106},{"date":"2009-03-27","open":1.014042,"high":1.030657,"low":0.995689,"close":1.015675},{"date":"2009-03-30","open":1.014806,"high":1.043814,"low":0.995434,"close":1.027395},{"date":"2009-03-31","open":1.023725,"high":1.038335,"low":0.988472,"close":1.01279},{"date":"2009-04-01","open":1.015758,"high":1.055446,"low":0.967977,"close":1.013616},{"date":"2009-04-02","open":1.010429,"high":1.023594,"low":0.977697,"close":0.999147},{"date":"2009-04-03","open":0.997997,"high":1.019735,"low":0.978567,"close":0.999432},{"date":"2009-04-06","open":0.998853,"high":1.02563,"low":0.985153,"close":1.002289},{"date":"2009-04-07","open":0.999566,"high":1.019582,"low":0.983519,"close":1.004532},{"date":"2009-04-08","open":1.012402,"high":1.032339,"low":0.982631,"close":1.007009},{"date":"2009-04-09","open":1.005607,"high":1.027583,"low":0.991268,"close":1.008811},{"date":"2009-04-13","open":1.017643,"high":1.038184,"low":0.994131,"close":1.000588},{"date":"2009-04-14","open":1.005383,"high":1.028619,"low":0.98486,"close":1.016822},{"date":"2009-04-15","open":1.017462,"high":1.044367,"low":1.004182,"close":1.021589},{"date":"2009-04-16","open":1.021742,"high":1.053755,"low":0.994937,"close":1.022448},{"date":"2009-04-17","open":1.021379,"high":1.035448,"low":0.997603,"close":1.01121},{"date":"2009-04-20","open":1.011026,"high":1.041889,"low":0.996636,"close":1.022233},{"date":"2009-04-21","open":1.02738,"high":1.051062,"low":0.998461,"close":1.020808},{"date":"2009-04-22","open":1.020364,"high":1.036035,"low":0.995221,"close":1.015686},{"date":"2009-04-23","open":1.013501,"high":1.0275,"low":0.981287,"close":1.002747},{"date":"2009-04-24","open":0.999547,"high":1.014998,"low":0.978764,"close":0.99955},{"date":"2009-04-27","open":0.999541,"high":1.028073,"low":0.985009,"close":1.011007},{"date":"2009-04-28","open":1.008642,"high":1.048128,"low":0.976397,"close":1.016518},{"date":"2009-04-29","open":1.010811,"high":1.038432,"low":0.991139,"close":1.013025},{"date":"2009-04-30","open":1.009412,"high":1.05268,"low":0.973824,"close":1.008623},{"date":"2009-05-01","open":1.016197,"high":1.04115,"low":0.985239,"close":1.017048},{"date":"2009-05-04","open":1.017226,"high":1.03968,"low":0.992083,"close":1.022795},{"date":"2009-05-05","open":1.019772,"high":1.044808,"low":1.002987,"close":1.028897},{"date":"2009-05-06","open":1.023312,"high":1.033133,"low":0.986686,"close":1.006901},{"date":"2009-05-07","open":1.005538,"high":1.023118,"low":0.98,"close":1.013975},{"date":"2009-05-08","open":1.011809,"high":1.03849,"low":0.978151,"close":1.005968},{"date":"2009-05-11","open":1.002742,"high":1.0282,"low":0.993362,"close":1.018676},{"date":"2009-05-12","open":1.013804,"high":1.046751,"low":0.999856,"close":1.023558},{"date":"2009-05-13","open":1.02625,"high":1.044244,"low":1.006232,"close":1.024523},{"date":"2009-05-14","open":1.02749,"high":1.041308,"low":0.958644,"close":1.02815},{"date":"2009-05-15","open":1.035714,"high":1.064885,"low":1.023731,"close":1.049029},{"date":"2009-05-18","open":1.046519,"high":1.077345,"low":1.042292,"close":1.067697},{"date":"2009-05-19","open":1.065626,"high":1.083308,"low":1.05766,"close":1.070756},{"date":"2009-05-20","open":1.069277,"high":1.097463,"low":1.036932,"close":1.067474},{"date":"2009-05-21","open":1.064931,"high":1.080345,"low":1.047612,"close":1.060803},{"date":"2009-05-22","open":1.059768,"high":1.08266,"low":1.039836,"close":1.068125},{"date":"2009-05-26","open":1.071776,"high":1.100362,"low":1.034267,"close":1.063204},{"date":"2009-05-27","open":1.062567,"high":1.096754,"low":1.029136,"close":1.057767},{"date":"2009-05-28","open":1.053651,"high":1.086212,"low":1.026827,"close":1.051968},{"date":"2009-05-29","open":1.048835,"high":1.066009,"low":1.030027,"close":1.040198},{"date":"2009-06-01","open":1.039233,"high":1.068209,"low":1.008325,"close":1.036844},{"date":"2009-06-02","open":1.033864,"high":1.06379,"low":1.024376,"close":1.051478},{"date":"2009-06-03","open":1.053252,"high":1.077323,"low":1.033918,"close":1.055962},{"date":"2009-06-04","open":1.053647,"high":1.066735,"low":1.031782,"close":1.045709},{"date":"2009-06-05","open":1.047326,"high":1.067073,"low":1.020399,"close":1.051896},{"date":"2009-06-08","open":1.050435,"high":1.073729,"low":1.028865,"close":1.051595},{"date":"2009-06-09","open":1.049957,"high":1.062311,"low":1.024781,"close":1.041744},{"date":"2009-06-10","open":1.041831,"high":1.067243,"low":1.018741,"close":1.051552},{"date":"2009-06-11","open":1.051734,"high":1.066106,"low":1.008552,"close":1.029903},{"date":"2009-06-12","open":1.031465,"high":1.049088,"low":1.004811,"close":1.015275},{"date":"2009-06-15","open":1.00945,"high":1.036953,"low":1.00403,"close":1.024339},{"date":"2009-06-16","open":1.022873,"high":1.051554,"low":0.998048,"close":1.025043},{"date":"2009-06-17","open":1.023329,"high":1.048495,"low":1.013738,"close":1.037629},{"date":"2009-06-18","open":1.039096,"high":1.060147,"low":1.027285,"close":1.043987},{"date":"2009-06-19","open":1.044028,"high":1.068725,"low":1.021764,"close":1.043932},{"date":"2009-06-22","open":1.045021,"high":1.069013,"low":1.020654,"close":1.046837},{"date":"2009-06-23","open":1.047317,"high":1.061747,"low":1.026367,"close":1.045331},{"date":"2009-06-24","open":1.044619,"high":1.063713,"low":1.016247,"close":1.04154},{"date":"2009-06-25","open":1.042901,"high":1.07375,"low":1.01159,"close":1.045013},{"date":"2009-06-26","open":1.045939,"high":1.060961,"low":1.033779,"close":1.047005},{"date":"2009-06-29","open":1.045776,"high":1.071126,"low":1.030407,"close":1.055323},{"date":"2009-06-30","open":1.054676,"high":1.083181,"low":1.024155,"close":1.055245},{"date":"2009-07-01","open":1.055879,"high":1.07712,"low":1.037424,"close":1.060734},{"date":"2009-07-02","open":1.060357,"high":1.082273,"low":1.033749,"close":1.063179},{"date":"2009-07-06","open":1.06249,"high":1.08918,"low":1.032358,"close":1.06174},{"date":"2009-07-07","open":1.057563,"high":1.08219,"low":1.035575,"close":1.061563},{"date":"2009-07-08","open":1.062071,"high":1.084491,"low":1.036885,"close":1.055432},{"date":"2009-07-09","open":1.049984,"high":1.066741,"low":1.032364,"close":1.045815},{"date":"2009-07-10","open":1.05408,"high":1.074244,"low":1.047735,"close":1.060586},{"date":"2009-07-13","open":1.060364,"high":1.079133,"low":1.03169,"close":1.05221},{"date":"2009-07-14","open":1.050794,"high":1.063813,"low":1.03347,"close":1.051111},{"date":"2009-07-15","open":1.047545,"high":1.070469,"low":1.033369,"close":1.059935},{"date":"2009-07-16","open":1.061313,"high":1.074832,"low":1.036718,"close":1.055016},{"date":"2009-07-17","open":1.055315,"high":1.070539,"low":1.038414,"close":1.052211},{"date":"2009-07-20","open":1.052063,"high":1.065581,"low":1.030399,"close":1.050274},{"date":"2009-07-21","open":1.046427,"high":1.078135,"low":1.041773,"close":1.063698},{"date":"2009-07-22","open":1.066219,"high":1.081346,"low":1.039474,"close":1.061419},{"date":"2009-07-23","open":1.05836,"high":1.088289,"low":1.024086,"close":1.054795},{"date":"2009-07-24","open":1.054685,"high":1.07325,"low":1.038776,"close":1.056408},{"date":"2009-07-27","open":1.055232,"high":1.066989,"low":1.040006,"close":1.056645},{"date":"2009-07-28","open":1.053804,"high":1.073438,"low":1.037648,"close":1.051946},{"date":"2009-07-29","open":1.052889,"high":1.077039,"low":1.036567,"close":1.064213},{"date":"2009-07-30","open":1.034889,"high":1.067303,"low":1.020584,"close":1.044609},{"date":"2009-07-31","open":1.047803,"high":1.052082,"low":0.996269,"close":1.013243},{"date":"2009-08-03","open":1.009963,"high":1.022776,"low":0.996598,"close":1.003551},{"date":"2009-08-04","open":1.004002,"high":1.01436,"low":0.993612,"close":1.002698},{"date":"2009-08-05","open":1.000852,"high":1.015706,"low":0.987516,"close":1.003439},{"date":"2009-08-06","open":1.002147,"high":1.019211,"low":0.993274,"close":1.006931},{"date":"2009-08-07","open":1.004736,"high":1.017932,"low":0.988596,"close":0.999568},{"date":"2009-08-10","open":0.997691,"high":1.012638,"low":0.98911,"close":0.999278},{"date":"2009-08-11","open":0.998111,"high":1.016401,"low":0.983357,"close":1.002797},{"date":"2009-08-12","open":1.001762,"high":1.022493,"low":0.9844,"close":1.005675},{"date":"2009-08-13","open":1.002317,"high":1.016894,"low":0.987113,"close":1.00321},{"date":"2009-08-14","open":0.999271,"high":1.015831,"low":0.985146,"close":0.99388},{"date":"2009-08-17","open":1.010803,"high":1.015373,"low":0.991651,"close":0.999399},{"date":"2009-08-18","open":1.002103,"high":1.004662,"low":0.987629,"close":0.993278},{"date":"2009-08-19","open":0.997585,"high":1.032243,"low":0.964818,"close":0.997653},{"date":"2009-08-20","open":0.996633,"high":1.011322,"low":0.986769,"close":0.999563},{"date":"2009-08-21","open":0.999856,"high":1.013611,"low":0.989421,"close":1.002725},{"date":"2009-08-24","open":0.999144,"high":1.024889,"low":0.985763,"close":1.007631},{"date":"2009-08-25","open":1.008013,"high":1.021745,"low":0.986713,"close":1.000425},{"date":"2009-08-26","open":0.999287,"high":1.024366,"low":0.981742,"close":1.003939},{"date":"2009-08-27","open":1.005091,"high":1.02344,"low":0.98273,"close":0.998028},{"date":"2009-08-28","open":0.998738,"high":1.01122,"low":0.979692,"close":0.992077},{"date":"2009-08-31","open":0.992285,"high":1.006049,"low":0.979682,"close":0.988705},{"date":"2009-09-01","open":0.989095,"high":1.017868,"low":0.969261,"close":0.998978},{"date":"2009-09-02","open":0.999269,"high":1.013235,"low":0.985105,"close":1.002058},{"date":"2009-09-03","open":1.000731,"high":1.0103,"low":0.988055,"close":0.998976},{"date":"2009-09-04","open":1.000733,"high":1.016875,"low":0.985677,"close":1.00319},{"date":"2009-09-08","open":1.001721,"high":1.018075,"low":0.985995,"close":1.002412},{"date":"2009-09-09","open":1.001698,"high":1.015871,"low":0.986905,"close":1.002417},{"date":"2009-09-10","open":0.999154,"high":1.009378,"low":0.981321,"close":0.988803},{"date":"2009-09-11","open":0.987463,"high":1.009946,"low":0.969288,"close":0.989117},{"date":"2009-09-14","open":0.988133,"high":1.006732,"low":0.970617,"close":0.98536},{"date":"2009-09-15","open":0.983878,"high":0.9973,"low":0.968619,"close":0.970124},{"date":"2009-09-16","open":0.972168,"high":0.983785,"low":0.952893,"close":0.970876},{"date":"2009-09-17","open":0.969105,"high":0.981061,"low":0.95945,"close":0.970404},{"date":"2009-09-18","open":0.96485,"high":0.972138,"low":0.949707,"close":0.963519},{"date":"2009-09-21","open":0.965917,"high":0.974955,"low":0.95317,"close":0.965579},{"date":"2009-09-22","open":0.963009,"high":0.972141,"low":0.955187,"close":0.961448},{"date":"2009-09-23","open":0.963724,"high":0.987228,"low":0.944704,"close":0.966793},{"date":"2009-09-24","open":0.967742,"high":0.988597,"low":0.954609,"close":0.974827},{"date":"2009-09-25","open":0.97563,"high":0.988346,"low":0.958257,"close":0.972262},{"date":"2009-09-28","open":0.97203,"high":0.990078,"low":0.953731,"close":0.970572},{"date":"2009-09-29","open":0.97007,"high":0.984744,"low":0.960306,"close":0.974052},{"date":"2009-09-30","open":0.96991,"high":0.992404,"low":0.956424,"close":0.974159},{"date":"2009-10-01","open":0.971449,"high":0.997089,"low":0.952983,"close":0.97762},{"date":"2009-10-02","open":0.981677,"high":0.986918,"low":0.96671,"close":0.977106},{"date":"2009-10-05","open":0.978321,"high":0.998674,"low":0.947135,"close":0.973916},{"date":"2009-10-06","open":0.969632,"high":0.993816,"low":0.956669,"close":0.973073},{"date":"2009-10-07","open":0.973972,"high":0.991941,"low":0.961381,"close":0.973904},{"date":"2009-10-08","open":0.972916,"high":0.980198,"low":0.956558,"close":0.96641},{"date":"2009-10-09","open":0.958577,"high":0.969489,"low":0.94091,"close":0.952034},{"date":"2009-10-12","open":0.94972,"high":0.963905,"low":0.937112,"close":0.951948},{"date":"2009-10-13","open":0.952801,"high":0.961218,"low":0.934283,"close":0.948562},{"date":"2009-10-14","open":0.946047,"high":0.964185,"low":0.934117,"close":0.952028},{"date":"2009-10-15","open":0.951057,"high":0.973074,"low":0.930393,"close":0.951102},{"date":"2009-10-16","open":0.952337,"high":0.965386,"low":0.939213,"close":0.951959},{"date":"2009-10-19","open":0.950741,"high":0.966423,"low":0.935298,"close":0.947978},{"date":"2009-10-20","open":0.94428,"high":0.963574,"low":0.931154,"close":0.947942},{"date":"2009-10-21","open":0.948433,"high":0.981247,"low":0.925345,"close":0.952449},{"date":"2009-10-22","open":0.953139,"high":0.982237,"low":0.939277,"close":0.963126},{"date":"2009-10-23","open":0.963573,"high":0.975459,"low":0.943009,"close":0.959442},{"date":"2009-10-26","open":0.95907,"high":0.994425,"low":0.932305,"close":0.970577},{"date":"2009-10-27","open":0.966763,"high":0.993641,"low":0.948867,"close":0.978065},{"date":"2009-10-28","open":0.97552,"high":0.991141,"low":0.958463,"close":0.972987},{"date":"2009-10-29","open":0.952862,"high":0.977801,"low":0.921759,"close":0.948813},{"date":"2009-10-30","open":0.937636,"high":0.976843,"low":0.905096,"close":0.936373},{"date":"2009-11-02","open":0.937419,"high":0.96197,"low":0.91701,"close":0.941414},{"date":"2009-11-03","open":0.940773,"high":0.956855,"low":0.920212,"close":0.935332},{"date":"2009-11-04","open":0.93476,"high":0.954342,"low":0.916645,"close":0.934714},{"date":"2009-11-05","open":0.93905,"high":0.950359,"low":0.920643,"close":0.938633},{"date":"2009-11-06","open":0.937965,"high":0.954187,"low":0.921629,"close":0.936154},{"date":"2009-11-09","open":0.93192,"high":0.944129,"low":0.924343,"close":0.938063},{"date":"2009-11-10","open":0.936055,"high":0.946736,"low":0.923636,"close":0.926857},{"date":"2009-11-11","open":0.926081,"high":0.94141,"low":0.916477,"close":0.928672},{"date":"2009-11-12","open":0.927988,"high":0.94784,"low":0.912341,"close":0.928701},{"date":"2009-11-13","open":0.932083,"high":0.947055,"low":0.913642,"close":0.929818},{"date":"2009-11-16","open":0.942901,"high":0.957553,"low":0.929876,"close":0.946826},{"date":"2009-11-17","open":0.952581,"high":0.961002,"low":0.942315,"close":0.952037},{"date":"2009-11-18","open":0.954707,"high":0.965429,"low":0.945816,"close":0.953751},{"date":"2009-11-19","open":0.952241,"high":0.973486,"low":0.941154,"close":0.965219},{"date":"2009-11-20","open":0.967859,"high":0.979188,"low":0.958565,"close":0.968868},{"date":"2009-11-23","open":0.963351,"high":0.971977,"low":0.95053,"close":0.961392},{"date":"2009-11-24","open":0.961514,"high":0.975106,"low":0.944087,"close":0.961281},{"date":"2009-11-25","open":0.960688,"high":0.973172,"low":0.947883,"close":0.960196},{"date":"2009-11-27","open":0.961613,"high":0.975667,"low":0.944367,"close":0.957784},{"date":"2009-11-30","open":0.95684,"high":0.971757,"low":0.945087,"close":0.961943},{"date":"2009-12-01","open":0.960809,"high":0.967144,"low":0.948117,"close":0.961801},{"date":"2009-12-02","open":0.961767,"high":0.976703,"low":0.953677,"close":0.962657},{"date":"2009-12-03","open":0.961455,"high":0.974656,"low":0.950393,"close":0.961904},{"date":"2009-12-04","open":0.961265,"high":0.980005,"low":0.932618,"close":0.95107},{"date":"2009-12-07","open":0.94905,"high":0.961647,"low":0.932463,"close":0.943712},{"date":"2009-12-08","open":0.943253,"high":0.961413,"low":0.928571,"close":0.950365},{"date":"2009-12-09","open":0.949161,"high":0.96535,"low":0.932609,"close":0.944589},{"date":"2009-12-10","open":0.944115,"high":0.951617,"low":0.921751,"close":0.935159},{"date":"2009-12-11","open":0.938458,"high":0.946436,"low":0.925163,"close":0.9366},{"date":"2009-12-14","open":0.902486,"high":0.925133,"low":0.880193,"close":0.902019},{"date":"2009-12-15","open":0.908465,"high":0.910401,"low":0.882647,"close":0.894016},{"date":"2009-12-16","open":0.893196,"high":0.897485,"low":0.869488,"close":0.878547},{"date":"2009-12-17","open":0.882178,"high":0.897667,"low":0.87853,"close":0.888513},{"date":"2009-12-18","open":0.885559,"high":0.898642,"low":0.870864,"close":0.886996},{"date":"2009-12-21","open":0.882345,"high":0.889737,"low":0.874615,"close":0.884},{"date":"2009-12-22","open":0.881665,"high":0.895459,"low":0.877755,"close":0.884888},{"date":"2009-12-23","open":0.882882,"high":0.893015,"low":0.875144,"close":0.886033},{"date":"2009-12-24","open":0.887432,"high":0.892625,"low":0.879484,"close":0.886736},{"date":"2009-12-28","open":0.888146,"high":0.894063,"low":0.882413,"close":0.88826},{"date":"2009-12-29","open":0.890374,"high":0.89908,"low":0.88273,"close":0.891594},{"date":"2009-12-30","open":0.89118,"high":0.895584,"low":0.88052,"close":0.885641},{"date":"2009-12-31","open":0.885744,"high":0.895099,"low":0.875675,"close":0.885699},{"date":"2010-01-04","open":0.878772,"high":0.886131,"low":0.860985,"close":0.874652},{"date":"2010-01-05","open":0.873391,"high":0.882241,"low":0.864104,"close":0.871891},{"date":"2010-01-06","open":0.874245,"high":0.891527,"low":0.86675,"close":0.879317},{"date":"2010-01-07","open":0.880796,"high":0.887172,"low":0.870891,"close":0.879869},{"date":"2010-01-08","open":0.880814,"high":0.884142,"low":0.871021,"close":0.874796},{"date":"2010-01-11","open":0.872396,"high":0.880839,"low":0.858922,"close":0.869189},{"date":"2010-01-12","open":0.876761,"high":0.88071,"low":0.864139,"close":0.869917},{"date":"2010-01-13","open":0.871558,"high":0.885573,"low":0.861336,"close":0.873058},{"date":"2010-01-14","open":0.873289,"high":0.881112,"low":0.869048,"close":0.875927},{"date":"2010-01-15","open":0.87566,"high":0.890266,"low":0.861463,"close":0.872271},{"date":"2010-01-19","open":0.870567,"high":0.882652,"low":0.857931,"close":0.869352},{"date":"2010-01-20","open":0.871046,"high":0.884224,"low":0.860636,"close":0.870505},{"date":"2010-01-21","open":0.871657,"high":0.896003,"low":0.850601,"close":0.874869},{"date":"2010-01-22","open":0.875494,"high":0.902056,"low":0.861731,"close":0.886178},{"date":"2010-01-25","open":0.885562,"high":0.901066,"low":0.872725,"close":0.8833},{"date":"2010-01-26","open":0.886069,"high":0.905563,"low":0.874733,"close":0.889009},{"date":"2010-01-27","open":0.888017,"high":0.903323,"low":0.874126,"close":0.889281},{"date":"2010-01-28","open":0.890226,"high":0.910537,"low":0.87045,"close":0.886947},{"date":"2010-01-29","open":0.886033,"high":0.917352,"low":0.864318,"close":0.893372},{"date":"2010-02-01","open":0.904677,"high":0.920571,"low":0.886222,"close":0.899429},{"date":"2010-02-02","open":0.904936,"high":0.919452,"low":0.891258,"close":0.899396},{"date":"2010-02-03","open":0.901591,"high":0.920329,"low":0.895105,"close":0.909712},{"date":"2010-02-04","open":0.913313,"high":0.933718,"low":0.888096,"close":0.906824},{"date":"2010-02-05","open":0.911268,"high":0.933142,"low":0.892195,"close":0.910368},{"date":"2010-02-08","open":0.911145,"high":0.933837,"low":0.90049,"close":0.917582},{"date":"2010-02-09","open":0.918465,"high":0.927845,"low":0.896293,"close":0.914318},{"date":"2010-02-10","open":0.916362,"high":0.931714,"low":0.900744,"close":0.916608},{"date":"2010-02-11","open":0.914734,"high":0.931304,"low":0.893219,"close":0.909522},{"date":"2010-02-12","open":0.916076,"high":0.928317,"low":0.901543,"close":0.912548},{"date":"2010-02-16","open":0.909015,"high":0.922842,"low":0.887616,"close":0.90807},{"date":"2010-02-17","open":0.906037,"high":0.917058,"low":0.892959,"close":0.902801},{"date":"2010-02-18","open":0.905214,"high":0.913602,"low":0.886462,"close":0.895952},{"date":"2010-02-19","open":0.89311,"high":0.904794,"low":0.879672,"close":0.889534},{"date":"2010-02-22","open":0.891196,"high":0.908367,"low":0.879143,"close":0.896382},{"date":"2010-02-23","open":0.898898,"high":0.913474,"low":0.879611,"close":0.901444},{"date":"2010-02-24","open":0.901414,"high":0.919844,"low":0.893996,"close":0.906138},{"date":"2010-02-25","open":0.907571,"high":0.92074,"low":0.891675,"close":0.903342},{"date":"2010-02-26","open":0.904003,"high":0.91061,"low":0.893108,"close":0.899032},{"date":"2010-03-01","open":0.899904,"high":0.905374,"low":0.889451,"close":0.898228},{"date":"2010-03-02","open":0.89724,"high":0.901109,"low":0.881477,"close":0.893208},{"date":"2010-03-03","open":0.89325,"high":0.902956,"low":0.885308,"close":0.894708},{"date":"2010-03-04","open":0.894348,"high":0.902627,"low":0.885442,"close":0.89491},{"date":"2010-03-05","open":0.896805,"high":0.904911,"low":0.883309,"close":0.894616},{"date":"2010-03-08","open":0.896362,"high":0.900742,"low":0.884482,"close":0.890675},{"date":"2010-03-09","open":0.892598,"high":0.907973,"low":0.883994,"close":0.898789},{"date":"2010-03-10","open":0.905854,"high":0.920273,"low":0.898426,"close":0.90887},{"date":"2010-03-11","open":0.909815,"high":0.918559,"low":0.904036,"close":0.908501},{"date":"2010-03-12","open":0.91115,"high":0.919331,"low":0.895744,"close":0.906131},{"date":"2010-03-15","open":0.906951,"high":0.915443,"low":0.895016,"close":0.901183},{"date":"2010-03-16","open":0.900541,"high":0.908323,"low":0.890448,"close":0.899838},{"date":"2010-03-17","open":0.901995,"high":0.914105,"low":0.889955,"close":0.902103},{"date":"2010-03-18","open":0.901804,"high":0.912446,"low":0.892634,"close":0.901418},{"date":"2010-03-19","open":0.904172,"high":0.918798,"low":0.883848,"close":0.894105},{"date":"2010-03-22","open":0.896454,"high":0.908108,"low":0.885684,"close":0.899409},{"date":"2010-03-23","open":0.899369,"high":0.904768,"low":0.888488,"close":0.895413},{"date":"2010-03-24","open":0.896324,"high":0.906208,"low":0.888993,"close":0.8995},{"date":"2010-03-25","open":0.897984,"high":0.908129,"low":0.887698,"close":0.898374},{"date":"2010-03-26","open":0.897838,"high":0.905988,"low":0.883681,"close":0.893994},{"date":"2010-03-29","open":0.893446,"high":0.905893,"low":0.882688,"close":0.89459},{"date":"2010-03-30","open":0.892653,"high":0.897812,"low":0.884636,"close":0.890438},{"date":"2010-03-31","open":0.886975,"high":0.894912,"low":0.874704,"close":0.883292},{"date":"2010-04-01","open":0.880497,"high":0.888132,"low":0.871127,"close":0.881601},{"date":"2010-04-05","open":0.881382,"high":0.890916,"low":0.870997,"close":0.878058},{"date":"2010-04-06","open":0.876499,"high":0.885363,"low":0.869231,"close":0.871854},{"date":"2010-04-07","open":0.87331,"high":0.881627,"low":0.860465,"close":0.870363},{"date":"2010-04-08","open":0.871052,"high":0.890382,"low":0.857051,"close":0.873809},{"date":"2010-04-09","open":0.872758,"high":0.884359,"low":0.854936,"close":0.864906},{"date":"2010-04-12","open":0.865409,"high":0.869976,"low":0.848762,"close":0.854283},{"date":"2010-04-13","open":0.851405,"high":0.867415,"low":0.844855,"close":0.856003},{"date":"2010-04-14","open":0.854089,"high":0.859928,"low":0.848034,"close":0.851452},{"date":"2010-04-15","open":0.84977,"high":0.853559,"low":0.833537,"close":0.836622},{"date":"2010-04-16","open":0.836239,"high":0.855755,"low":0.82674,"close":0.841238},{"date":"2010-04-19","open":0.844237,"high":0.854966,"low":0.82908,"close":0.839031},{"date":"2010-04-20","open":0.83867,"high":0.847661,"low":0.831714,"close":0.840585},{"date":"2010-04-21","open":0.838396,"high":0.854628,"low":0.829442,"close":0.841309},{"date":"2010-04-22","open":0.844779,"high":0.852307,"low":0.837569,"close":0.844335},{"date":"2010-04-23","open":0.845262,"high":0.855713,"low":0.823728,"close":0.837547},{"date":"2010-04-26","open":0.836524,"high":0.844426,"low":0.829083,"close":0.838964},{"date":"2010-04-27","open":0.840765,"high":0.874235,"low":0.826566,"close":0.850929},{"date":"2010-04-28","open":0.854255,"high":0.870883,"low":0.847874,"close":0.858224},{"date":"2010-04-29","open":0.843084,"high":0.857987,"low":0.822268,"close":0.834366},{"date":"2010-04-30","open":0.83647,"high":0.852626,"low":0.814748,"close":0.832146},{"date":"2010-05-03","open":0.831015,"high":0.838805,"low":0.805419,"close":0.819027},{"date":"2010-05-04","open":0.818803,"high":0.844657,"low":0.802529,"close":0.823056},{"date":"2010-05-05","open":0.827456,"high":0.842542,"low":0.815434,"close":0.825165},{"date":"2010-05-06","open":0.828485,"high":0.926294,"low":0.728837,"close":0.827591},{"date":"2010-05-07","open":0.835276,"high":0.849627,"low":0.804351,"close":0.8262},{"date":"2010-05-10","open":0.824241,"high":0.83726,"low":0.800894,"close":0.816498},{"date":"2010-05-11","open":0.811401,"high":0.817713,"low":0.795418,"close":0.808783},{"date":"2010-05-12","open":0.81033,"high":0.823337,"low":0.801641,"close":0.810767},{"date":"2010-05-13","open":0.812907,"high":0.828825,"low":0.803397,"close":0.820324},{"date":"2010-05-14","open":0.822494,"high":0.840868,"low":0.801503,"close":0.817166},{"date":"2010-05-17","open":0.823621,"high":0.84108,"low":0.798717,"close":0.813971},{"date":"2010-05-18","open":0.817903,"high":0.84134,"low":0.793441,"close":0.817046},{"date":"2010-05-19","open":0.818075,"high":0.833201,"low":0.805195,"close":0.815274},{"date":"2010-05-20","open":0.819163,"high":0.838841,"low":0.798541,"close":0.819701},{"date":"2010-05-21","open":0.817692,"high":0.846528,"low":0.792498,"close":0.817401},{"date":"2010-05-24","open":0.818378,"high":0.832083,"low":0.808416,"close":0.819581},{"date":"2010-05-25","open":0.822275,"high":0.84435,"low":0.804237,"close":0.822792},{"date":"2010-05-26","open":0.820877,"high":0.846305,"low":0.804354,"close":0.828931},{"date":"2010-05-27","open":0.827294,"high":0.851314,"low":0.80823,"close":0.82652},{"date":"2010-05-28","open":0.827162,"high":0.844332,"low":0.810215,"close":0.818465},{"date":"2010-06-01","open":0.820827,"high":0.841887,"low":0.793612,"close":0.819615},{"date":"2010-06-02","open":0.81902,"high":0.843039,"low":0.799002,"close":0.819776},{"date":"2010-06-03","open":0.820118,"high":0.847826,"low":0.810702,"close":0.832905},{"date":"2010-06-04","open":0.841857,"high":0.862288,"low":0.815431,"close":0.835017},{"date":"2010-06-07","open":0.837008,"high":0.848574,"low":0.816664,"close":0.831114},{"date":"2010-06-08","open":0.831752,"high":0.879977,"low":0.827827,"close":0.862292},{"date":"2010-06-09","open":0.865252,"high":0.872521,"low":0.826357,"close":0.848001},{"date":"2010-06-10","open":0.843969,"high":0.852937,"low":0.824592,"close":0.834434},{"date":"2010-06-11","open":0.839412,"high":0.850666,"low":0.826087,"close":0.835269},{"date":"2010-06-14","open":0.83605,"high":0.842233,"low":0.811648,"close":0.827312},{"date":"2010-06-15","open":0.829958,"high":0.843489,"low":0.817034,"close":0.830919},{"date":"2010-06-16","open":0.830586,"high":0.841101,"low":0.821064,"close":0.834023},{"date":"2010-06-17","open":0.832045,"high":0.845013,"low":0.820638,"close":0.831121},{"date":"2010-06-18","open":0.831854,"high":0.846061,"low":0.823762,"close":0.83554},{"date":"2010-06-21","open":0.834527,"high":0.856687,"low":0.813592,"close":0.83373},{"date":"2010-06-22","open":0.836713,"high":0.855441,"low":0.816033,"close":0.837027},{"date":"2010-06-23","open":0.835726,"high":0.862924,"low":0.824087,"close":0.845558},{"date":"2010-06-24","open":0.847075,"high":0.865629,"low":0.830029,"close":0.848087},{"date":"2010-06-25","open":0.845635,"high":0.862049,"low":0.830873,"close":0.843563},{"date":"2010-06-28","open":0.840561,"high":0.852937,"low":0.828539,"close":0.835763},{"date":"2010-06-29","open":0.83815,"high":0.854265,"low":0.821444,"close":0.838063},{"date":"2010-06-30","open":0.840369,"high":0.851475,"low":0.824211,"close":0.840996},{"date":"2010-07-01","open":0.835606,"high":0.85695,"low":0.822401,"close":0.838915},{"date":"2010-07-02","open":0.838619,"high":0.852251,"low":0.820836,"close":0.84044},{"date":"2010-07-06","open":0.837288,"high":0.861352,"low":0.830943,"close":0.850503},{"date":"2010-07-07","open":0.845916,"high":0.866054,"low":0.823885,"close":0.841325},{"date":"2010-07-08","open":0.842548,"high":0.855368,"low":0.822323,"close":0.835251},{"date":"2010-07-09","open":0.833948,"high":0.842398,"low":0.809722,"close":0.818207},{"date":"2010-07-12","open":0.814903,"high":0.826069,"low":0.806876,"close":0.82032},{"date":"2010-07-13","open":0.81655,"high":0.823724,"low":0.802392,"close":0.811416},{"date":"2010-07-14","open":0.811122,"high":0.82018,"low":0.801696,"close":0.811225},{"date":"2010-07-15","open":0.810597,"high":0.824418,"low":0.800082,"close":0.811473},{"date":"2010-07-16","open":0.809911,"high":0.829614,"low":0.793657,"close":0.810629},{"date":"2010-07-19","open":0.811943,"high":0.821653,"low":0.803596,"close":0.811528},{"date":"2010-07-20","open":0.812394,"high":0.831313,"low":0.787734,"close":0.80643},{"date":"2010-07-21","open":0.806355,"high":0.826184,"low":0.783141,"close":0.806014},{"date":"2010-07-22","open":0.806456,"high":0.823781,"low":0.792703,"close":0.808551},{"date":"2010-07-23","open":0.808679,"high":0.823036,"low":0.799456,"close":0.812296},{"date":"2010-07-26","open":0.808724,"high":0.823321,"low":0.799116,"close":0.8093},{"date":"2010-07-27","open":0.809778,"high":0.81745,"low":0.80061,"close":0.80757},{"date":"2010-07-28","open":0.808332,"high":0.816824,"low":0.80267,"close":0.806114},{"date":"2010-07-29","open":0.809329,"high":0.821998,"low":0.789446,"close":0.793738},{"date":"2010-07-30","open":0.800399,"high":0.807985,"low":0.780411,"close":0.783099},{"date":"2010-08-02","open":0.781242,"high":0.80238,"low":0.773778,"close":0.796144},{"date":"2010-08-03","open":0.795431,"high":0.809536,"low":0.782103,"close":0.797356},{"date":"2010-08-04","open":0.797918,"high":0.803912,"low":0.787231,"close":0.793723},{"date":"2010-08-05","open":0.793275,"high":0.801508,"low":0.781033,"close":0.793095},{"date":"2010-08-06","open":0.791512,"high":0.803239,"low":0.77512,"close":0.787121},{"date":"2010-08-09","open":0.788903,"high":0.794599,"low":0.782828,"close":0.787615},{"date":"2010-08-10","open":0.787497,"high":0.79542,"low":0.77315,"close":0.783527},{"date":"2010-08-11","open":0.776581,"high":0.787588,"low":0.771993,"close":0.782964},{"date":"2010-08-12","open":0.781311,"high":0.794751,"low":0.76575,"close":0.781497},{"date":"2010-08-13","open":0.778297,"high":0.785984,"low":0.768934,"close":0.774031},{"date":"2010-08-16","open":0.772922,"high":0.788922,"low":0.761275,"close":0.770557},{"date":"2010-08-17","open":0.779812,"high":0.793461,"low":0.770236,"close":0.78205},{"date":"2010-08-18","open":0.781729,"high":0.793311,"low":0.767143,"close":0.780763},{"date":"2010-08-19","open":0.781152,"high":0.795497,"low":0.766727,"close":0.781777},{"date":"2010-08-20","open":0.782136,"high":0.792354,"low":0.774881,"close":0.784677},{"date":"2010-08-23","open":0.782718,"high":0.800133,"low":0.775102,"close":0.792805},{"date":"2010-08-24","open":0.79386,"high":0.807525,"low":0.784913,"close":0.798861},{"date":"2010-08-25","open":0.800464,"high":0.81852,"low":0.786272,"close":0.795329},{"date":"2010-08-26","open":0.798171,"high":0.813953,"low":0.784216,"close":0.797491},{"date":"2010-08-27","open":0.794695,"high":0.822158,"low":0.773587,"close":0.798078},{"date":"2010-08-30","open":0.79807,"high":0.811873,"low":0.788235,"close":0.799675},{"date":"2010-08-31","open":0.799211,"high":0.813055,"low":0.784919,"close":0.797921},{"date":"2010-09-01","open":0.796709,"high":0.810207,"low":0.776492,"close":0.793409},{"date":"2010-09-02","open":0.788143,"high":0.798483,"low":0.779169,"close":0.78838},{"date":"2010-09-03","open":0.7908,"high":0.795968,"low":0.778846,"close":0.786154},{"date":"2010-09-07","open":0.783857,"high":0.793426,"low":0.775895,"close":0.785853},{"date":"2010-09-08","open":0.786159,"high":0.794862,"low":0.778505,"close":0.786408},{"date":"2010-09-09","open":0.789575,"high":0.797075,"low":0.778104,"close":0.789168},{"date":"2010-09-10","open":0.783608,"high":0.788812,"low":0.773281,"close":0.776453},{"date":"2010-09-13","open":0.773466,"high":0.782001,"low":0.761414,"close":0.769716},{"date":"2010-09-14","open":0.767697,"high":0.774691,"low":0.759565,"close":0.767325},{"date":"2010-09-15","open":0.76853,"high":0.777254,"low":0.760872,"close":0.770105},{"date":"2010-09-16","open":0.770351,"high":0.778033,"low":0.763933,"close":0.771284},{"date":"2010-09-17","open":0.770461,"high":0.783487,"low":0.760441,"close":0.774662},{"date":"2010-09-20","open":0.777184,"high":0.787817,"low":0.760639,"close":0.770338},{"date":"2010-09-21","open":0.77024,"high":0.782554,"low":0.76343,"close":0.771661},{"date":"2010-09-22","open":0.770174,"high":0.782433,"low":0.763806,"close":0.775394},{"date":"2010-09-23","open":0.776745,"high":0.787743,"low":0.767292,"close":0.778584},{"date":"2010-09-24","open":0.776053,"high":0.789353,"low":0.76423,"close":0.770719},{"date":"2010-09-27","open":0.77198,"high":0.775322,"low":0.765166,"close":0.770604},{"date":"2010-09-28","open":0.766066,"high":0.782357,"low":0.754557,"close":0.76731},{"date":"2010-09-29","open":0.765048,"high":0.770531,"low":0.749939,"close":0.757751},{"date":"2010-09-30","open":0.758355,"high":0.777294,"low":0.747901,"close":0.762369},{"date":"2010-10-01","open":0.761021,"high":0.768041,"low":0.750364,"close":0.763148},{"date":"2010-10-04","open":0.763463,"high":0.777516,"low":0.752861,"close":0.764851},{"date":"2010-10-05","open":0.761621,"high":0.773642,"low":0.747665,"close":0.758604},{"date":"2010-10-06","open":0.758554,"high":0.768417,"low":0.749466,"close":0.762189},{"date":"2010-10-07","open":0.75764,"high":0.771642,"low":0.749941,"close":0.764488},{"date":"2010-10-08","open":0.764466,"high":0.777939,"low":0.756599,"close":0.766976},{"date":"2010-10-11","open":0.767561,"high":0.777564,"low":0.765595,"close":0.771115},{"date":"2010-10-12","open":0.771473,"high":0.785187,"low":0.759444,"close":0.771708},{"date":"2010-10-13","open":0.776992,"high":0.787956,"low":0.767685,"close":0.77734},{"date":"2010-10-14","open":0.777645,"high":0.788934,"low":0.772998,"close":0.778308},{"date":"2010-10-15","open":0.777817,"high":0.789822,"low":0.766738,"close":0.779691},{"date":"2010-10-18","open":0.780906,"high":0.797842,"low":0.767135,"close":0.784564},{"date":"2010-10-19","open":0.786639,"high":0.804091,"low":0.771869,"close":0.786568},{"date":"2010-10-20","open":0.787467,"high":0.800675,"low":0.77319,"close":0.785646},{"date":"2010-10-21","open":0.784404,"high":0.801055,"low":0.772353,"close":0.787181},{"date":"2010-10-22","open":0.784409,"high":0.790662,"low":0.779927,"close":0.784624},{"date":"2010-10-25","open":0.783273,"high":0.788412,"low":0.771185,"close":0.780016},{"date":"2010-10-26","open":0.779209,"high":0.787904,"low":0.772055,"close":0.781327},{"date":"2010-10-27","open":0.779182,"high":0.792292,"low":0.769022,"close":0.778911},{"date":"2010-10-28","open":0.779055,"high":0.793103,"low":0.771162,"close":0.784225},{"date":"2010-10-29","open":0.797442,"high":0.811905,"low":0.792863,"close":0.804964},{"date":"2010-11-01","open":0.802405,"high":0.828832,"low":0.79246,"close":0.821977},{"date":"2010-11-02","open":0.817387,"high":0.835169,"low":0.815161,"close":0.825806},{"date":"2010-11-03","open":0.825429,"high":0.833476,"low":0.809913,"close":0.821886},{"date":"2010-11-04","open":0.812738,"high":0.829757,"low":0.800492,"close":0.814893},{"date":"2010-11-05","open":0.819738,"high":0.832838,"low":0.813408,"close":0.823723},{"date":"2010-11-08","open":0.821201,"high":0.840434,"low":0.817176,"close":0.829245},{"date":"2010-11-09","open":0.837683,"high":0.855716,"low":0.83185,"close":0.845261},{"date":"2010-11-10","open":0.84698,"high":0.854775,"low":0.823164,"close":0.835153},{"date":"2010-11-11","open":0.835294,"high":0.845882,"low":0.820629,"close":0.834359},{"date":"2010-11-12","open":0.835245,"high":0.844371,"low":0.822684,"close":0.830875},{"date":"2010-11-15","open":0.828202,"high":0.839561,"low":0.819356,"close":0.830544},{"date":"2010-11-16","open":0.833273,"high":0.852191,"low":0.820292,"close":0.835839},{"date":"2010-11-17","open":0.835336,"high":0.845067,"low":0.824732,"close":0.836891},{"date":"2010-11-18","open":0.838752,"high":0.848583,"low":0.829245,"close":0.838821},{"date":"2010-11-19","open":0.83881,"high":0.85233,"low":0.826108,"close":0.840362},{"date":"2010-11-22","open":0.839823,"high":0.856795,"low":0.823044,"close":0.841102},{"date":"2010-11-23","open":0.834243,"high":0.852126,"low":0.828121,"close":0.843792},{"date":"2010-11-24","open":0.84297,"high":0.853659,"low":0.833514,"close":0.842638},{"date":"2010-11-26","open":0.840611,"high":0.848881,"low":0.834444,"close":0.843624},{"date":"2010-11-29","open":0.846986,"high":0.866061,"low":0.832419,"close":0.850165},{"date":"2010-11-30","open":0.850074,"high":0.866783,"low":0.837152,"close":0.859084},{"date":"2010-12-01","open":0.856726,"high":0.875229,"low":0.84571,"close":0.862515},{"date":"2010-12-02","open":0.860822,"high":0.86829,"low":0.837959,"close":0.845917},{"date":"2010-12-03","open":0.840454,"high":0.845187,"low":0.834,"close":0.838615},{"date":"2010-12-06","open":0.839722,"high":0.847438,"low":0.83394,"close":0.839435},{"date":"2010-12-07","open":0.836941,"high":0.842142,"low":0.824426,"close":0.828042},{"date":"2010-12-08","open":0.830771,"high":0.843396,"low":0.823502,"close":0.834107},{"date":"2010-12-09","open":0.830165,"high":0.840401,"low":0.820074,"close":0.830929},{"date":"2010-12-10","open":0.830037,"high":0.836967,"low":0.822462,"close":0.829369},{"date":"2010-12-13","open":0.825467,"high":0.831334,"low":0.81023,"close":0.81883},{"date":"2010-12-14","open":0.815421,"high":0.822648,"low":0.808657,"close":0.816701},{"date":"2010-12-15","open":0.816519,"high":0.822359,"low":0.809997,"close":0.816385},{"date":"2010-12-16","open":0.81653,"high":0.823335,"low":0.802174,"close":0.810914},{"date":"2010-12-17","open":0.811593,"high":0.821866,"low":0.806879,"close":0.815572},{"date":"2010-12-20","open":0.81205,"high":0.818562,"low":0.802232,"close":0.813288},{"date":"2010-12-21","open":0.810723,"high":0.820349,"low":0.804164,"close":0.814973},{"date":"2010-12-22","open":0.813881,"high":0.817286,"low":0.807581,"close":0.809609},{"date":"2010-12-23","open":0.811436,"high":0.814963,"low":0.801298,"close":0.807234},{"date":"2010-12-27","open":0.804619,"high":0.814083,"low":0.803642,"close":0.810142},{"date":"2010-12-28","open":0.810452,"high":0.816154,"low":0.797988,"close":0.805132},{"date":"2010-12-29","open":0.801945,"high":0.806678,"low":0.793809,"close":0.802999},{"date":"2010-12-30","open":0.802562,"high":0.806473,"low":0.79454,"close":0.800873},{"date":"2010-12-31","open":0.798864,"high":0.807802,"low":0.795425,"close":0.801315},{"date":"2011-01-03","open":0.804277,"high":0.819168,"low":0.797142,"close":0.810855},{"date":"2011-01-04","open":0.809601,"high":0.82164,"low":0.804715,"close":0.817686},{"date":"2011-01-05","open":0.821271,"high":0.827293,"low":0.805257,"close":0.816929},{"date":"2011-01-06","open":0.81626,"high":0.835604,"low":0.813133,"close":0.828978},{"date":"2011-01-07","open":0.826665,"high":0.840811,"low":0.822453,"close":0.828929},{"date":"2011-01-10","open":0.826058,"high":0.83522,"low":0.818032,"close":0.830992},{"date":"2011-01-11","open":0.825575,"high":0.835371,"low":0.815523,"close":0.82424},{"date":"2011-01-12","open":0.822217,"high":0.83102,"low":0.81497,"close":0.82834},{"date":"2011-01-13","open":0.833062,"high":0.837002,"low":0.820518,"close":0.832176},{"date":"2011-01-14","open":0.832284,"high":0.849488,"low":0.823643,"close":0.838522},{"date":"2011-01-18","open":0.836992,"high":0.848488,"low":0.829013,"close":0.843171},{"date":"2011-01-19","open":0.839795,"high":0.85256,"low":0.833742,"close":0.841562},{"date":"2011-01-20","open":0.846321,"high":0.853461,"low":0.826728,"close":0.838637},{"date":"2011-01-21","open":0.837635,"high":0.849624,"low":0.830956,"close":0.842184},{"date":"2011-01-24","open":0.839813,"high":0.845398,"low":0.826087,"close":0.835175},{"date":"2011-01-25","open":0.83408,"high":0.84617,"low":0.82518,"close":0.83631},{"date":"2011-01-26","open":0.833969,"high":0.853387,"low":0.826472,"close":0.841716},{"date":"2011-01-27","open":0.844332,"high":0.848144,"low":0.83551,"close":0.843061},{"date":"2011-01-28","open":0.844322,"high":0.859679,"low":0.831523,"close":0.845989},{"date":"2011-01-31","open":0.851572,"high":0.865589,"low":0.830024,"close":0.849889},{"date":"2011-02-01","open":0.848479,"high":0.882211,"low":0.83988,"close":0.872064},{"date":"2011-02-02","open":0.876481,"high":0.88057,"low":0.85968,"close":0.864532},{"date":"2011-02-03","open":0.860101,"high":0.872494,"low":0.846264,"close":0.857466},{"date":"2011-02-04","open":0.858867,"high":0.865313,"low":0.851228,"close":0.857584},{"date":"2011-02-07","open":0.857833,"high":0.863664,"low":0.848621,"close":0.85941},{"date":"2011-02-08","open":0.853173,"high":0.861394,"low":0.843351,"close":0.848987},{"date":"2011-02-09","open":0.847712,"high":0.864995,"low":0.8397,"close":0.857751},{"date":"2011-02-10","open":0.851898,"high":0.870169,"low":0.841514,"close":0.860393},{"date":"2011-02-11","open":0.85576,"high":0.869851,"low":0.846162,"close":0.858683},{"date":"2011-02-14","open":0.859372,"high":0.891204,"low":0.842837,"close":0.875812},{"date":"2011-02-15","open":0.877925,"high":0.887414,"low":0.853588,"close":0.861221},{"date":"2011-02-16","open":0.858768,"high":0.872814,"low":0.854051,"close":0.865818},{"date":"2011-02-17","open":0.869615,"high":0.870968,"low":0.853195,"close":0.863229},{"date":"2011-02-18","open":0.861411,"high":0.870865,"low":0.845056,"close":0.855956},{"date":"2011-02-22","open":0.856293,"high":0.873728,"low":0.82971,"close":0.851675},{"date":"2011-02-23","open":0.855466,"high":0.877736,"low":0.822301,"close":0.851374},{"date":"2011-02-24","open":0.845863,"high":0.86194,"low":0.826339,"close":0.842595},{"date":"2011-02-25","open":0.843477,"high":0.850913,"low":0.831044,"close":0.835847},{"date":"2011-02-28","open":0.839558,"high":0.847133,"low":0.822494,"close":0.824386},{"date":"2011-03-01","open":0.830307,"high":0.841112,"low":0.806743,"close":0.824101},{"date":"2011-03-02","open":0.820864,"high":0.834915,"low":0.803597,"close":0.822267},{"date":"2011-03-03","open":0.822997,"high":0.831882,"low":0.813331,"close":0.823687},{"date":"2011-03-04","open":0.825122,"high":0.839024,"low":0.80836,"close":0.820048},{"date":"2011-03-07","open":0.824433,"high":0.835647,"low":0.808342,"close":0.822444},{"date":"2011-03-08","open":0.818103,"high":0.838935,"low":0.804979,"close":0.815265},{"date":"2011-03-09","open":0.815274,"high":0.829735,"low":0.805941,"close":0.826121},{"date":"2011-03-10","open":0.825778,"high":0.852579,"low":0.800158,"close":0.821356},{"date":"2011-03-11","open":0.825892,"high":0.849488,"low":0.795037,"close":0.821775},{"date":"2011-03-14","open":0.823618,"high":0.834495,"low":0.806535,"close":0.817262},{"date":"2011-03-15","open":0.816561,"high":0.837824,"low":0.781863,"close":0.804011},{"date":"2011-03-16","open":0.799115,"high":0.829464,"low":0.772019,"close":0.797005},{"date":"2011-03-17","open":0.796788,"high":0.811753,"low":0.782198,"close":0.793818},{"date":"2011-03-18","open":0.791042,"high":0.804318,"low":0.777628,"close":0.786479},{"date":"2011-03-21","open":0.788273,"high":0.807461,"low":0.778137,"close":0.787527},{"date":"2011-03-22","open":0.788724,"high":0.791762,"low":0.777138,"close":0.784567},{"date":"2011-03-23","open":0.789172,"high":0.794639,"low":0.774169,"close":0.783087},{"date":"2011-03-24","open":0.781902,"high":0.795483,"low":0.779362,"close":0.785064},{"date":"2011-03-25","open":0.784998,"high":0.796451,"low":0.773946,"close":0.783105},{"date":"2011-03-28","open":0.788158,"high":0.792248,"low":0.779178,"close":0.787156},{"date":"2011-03-29","open":0.784232,"high":0.795015,"low":0.768608,"close":0.775356},{"date":"2011-03-30","open":0.778738,"high":0.789028,"low":0.767979,"close":0.782242},{"date":"2011-03-31","open":0.775958,"high":0.791244,"low":0.767077,"close":0.782677},{"date":"2011-04-01","open":0.782344,"high":0.789136,"low":0.773764,"close":0.781758},{"date":"2011-04-04","open":0.776447,"high":0.787483,"low":0.774339,"close":0.784163},{"date":"2011-04-05","open":0.782263,"high":0.79405,"low":0.770128,"close":0.781304},{"date":"2011-04-06","open":0.78057,"high":0.791959,"low":0.772785,"close":0.783913},{"date":"2011-04-07","open":0.781141,"high":0.797972,"low":0.778277,"close":0.787222},{"date":"2011-04-08","open":0.786465,"high":0.790067,"low":0.776424,"close":0.783786},{"date":"2011-04-11","open":0.783215,"high":0.800874,"low":0.771429,"close":0.790128},{"date":"2011-04-12","open":0.791209,"high":0.814167,"low":0.774789,"close":0.798426},{"date":"2011-04-13","open":0.797367,"high":0.812367,"low":0.785239,"close":0.801079},{"date":"2011-04-14","open":0.797329,"high":0.812955,"low":0.78241,"close":0.795576},{"date":"2011-04-15","open":0.794162,"high":0.809487,"low":0.782723,"close":0.793392},{"date":"2011-04-18","open":0.791901,"high":0.815217,"low":0.785218,"close":0.795215},{"date":"2011-04-19","open":0.794047,"high":0.805505,"low":0.783845,"close":0.795066},{"date":"2011-04-20","open":0.78962,"high":0.800673,"low":0.783367,"close":0.794453},{"date":"2011-04-21","open":0.792333,"high":0.804075,"low":0.790393,"close":0.798668},{"date":"2011-04-25","open":0.80367,"high":0.810836,"low":0.796901,"close":0.802644},{"date":"2011-04-26","open":0.801391,"high":0.816349,"low":0.792612,"close":0.803862},{"date":"2011-04-27","open":0.80176,"high":0.817294,"low":0.790419,"close":0.805543},{"date":"2011-04-28","open":0.797855,"high":0.809585,"low":0.793126,"close":0.802684},{"date":"2011-04-29","open":0.805955,"high":0.816478,"low":0.794069,"close":0.803911},{"date":"2011-05-02","open":0.804713,"high":0.818976,"low":0.789104,"close":0.803938},{"date":"2011-05-03","open":0.804889,"high":0.824983,"low":0.788576,"close":0.806442},{"date":"2011-05-04","open":0.803528,"high":0.825458,"low":0.791454,"close":0.810183},{"date":"2011-05-05","open":0.80805,"high":0.830679,"low":0.783615,"close":0.805106},{"date":"2011-05-06","open":0.805787,"high":0.82451,"low":0.783629,"close":0.803752},{"date":"2011-05-09","open":0.803971,"high":0.812816,"low":0.783521,"close":0.799116},{"date":"2011-05-10","open":0.796396,"high":0.811235,"low":0.786089,"close":0.798582},{"date":"2011-05-11","open":0.798974,"high":0.816691,"low":0.777499,"close":0.793272},{"date":"2011-05-12","open":0.79327,"high":0.812568,"low":0.76868,"close":0.788731},{"date":"2011-05-13","open":0.78579,"high":0.807445,"low":0.775147,"close":0.789823},{"date":"2011-05-16","open":0.786239,"high":0.8014,"low":0.77568,"close":0.789375},{"date":"2011-05-17","open":0.797428,"high":0.811063,"low":0.786639,"close":0.800817},{"date":"2011-05-18","open":0.801427,"high":0.821304,"low":0.777402,"close":0.794672},{"date":"2011-05-19","open":0.793423,"high":0.802215,"low":0.77815,"close":0.792625},{"date":"2011-05-20","open":0.791695,"high":0.808195,"low":0.779308,"close":0.795262},{"date":"2011-05-23","open":0.793236,"high":0.804469,"low":0.785693,"close":0.795798},{"date":"2011-05-24","open":0.795778,"high":0.806284,"low":0.782861,"close":0.794857},{"date":"2011-05-25","open":0.793824,"high":0.810628,"low":0.778355,"close":0.793801},{"date":"2011-05-26","open":0.79231,"high":0.808717,"low":0.782177,"close":0.797117},{"date":"2011-05-27","open":0.79834,"high":0.810787,"low":0.788236,"close":0.800601},{"date":"2011-05-31","open":0.7961,"high":0.80754,"low":0.786237,"close":0.795634},{"date":"2011-06-01","open":0.797766,"high":0.819455,"low":0.779038,"close":0.800371},{"date":"2011-06-02","open":0.798925,"high":0.820247,"low":0.786139,"close":0.804292},{"date":"2011-06-03","open":0.804572,"high":0.821432,"low":0.788475,"close":0.803762},{"date":"2011-06-06","open":0.802081,"high":0.817623,"low":0.790445,"close":0.805478},{"date":"2011-06-07","open":0.80425,"high":0.815959,"low":0.792488,"close":0.804263},{"date":"2011-06-08","open":0.810069,"high":0.822814,"low":0.798493,"close":0.808004},{"date":"2011-06-09","open":0.808278,"high":0.814195,"low":0.794738,"close":0.801936},{"date":"2011-06-10","open":0.801962,"high":0.817842,"low":0.789307,"close":0.800441},{"date":"2011-06-13","open":0.79968,"high":0.821862,"low":0.7844,"close":0.800869},{"date":"2011-06-14","open":0.80034,"high":0.80909,"low":0.789219,"close":0.799006},{"date":"2011-06-15","open":0.801714,"high":0.817624,"low":0.784406,"close":0.799309},{"date":"2011-06-16","open":0.801448,"high":0.812903,"low":0.785972,"close":0.796741},{"date":"2011-06-17","open":0.796668,"high":0.809784,"low":0.780345,"close":0.796814},{"date":"2011-06-20","open":0.795409,"high":0.810441,"low":0.784631,"close":0.797818},{"date":"2011-06-21","open":0.797991,"high":0.808612,"low":0.784566,"close":0.79309},{"date":"2011-06-22","open":0.791547,"high":0.798713,"low":0.776596,"close":0.78975},{"date":"2011-06-23","open":0.796158,"high":0.811856,"low":0.775791,"close":0.789452},{"date":"2011-06-24","open":0.78913,"high":0.803906,"low":0.769801,"close":0.78427},{"date":"2011-06-27","open":0.78497,"high":0.801307,"low":0.769972,"close":0.787867},{"date":"2011-06-28","open":0.78941,"high":0.802216,"low":0.779125,"close":0.793523},{"date":"2011-06-29","open":0.793028,"high":0.805725,"low":0.778881,"close":0.792358},{"date":"2011-06-30","open":0.789763,"high":0.803811,"low":0.779775,"close":0.791326},{"date":"2011-07-01","open":0.790478,"high":0.804725,"low":0.773491,"close":0.787876},{"date":"2011-07-05","open":0.780905,"high":0.788781,"low":0.768343,"close":0.776256},{"date":"2011-07-06","open":0.776569,"high":0.780912,"low":0.768244,"close":0.776266},{"date":"2011-07-07","open":0.775547,"high":0.780718,"low":0.765713,"close":0.77268},{"date":"2011-07-08","open":0.773637,"high":0.785476,"low":0.768585,"close":0.778355},{"date":"2011-07-11","open":0.778512,"high":0.791422,"low":0.775229,"close":0.784408},{"date":"2011-07-12","open":0.783825,"high":0.79825,"low":0.769231,"close":0.784462},{"date":"2011-07-13","open":0.785469,"high":0.796982,"low":0.769909,"close":0.784851},{"date":"2011-07-14","open":0.785714,"high":0.794779,"low":0.771015,"close":0.785707},{"date":"2011-07-15","open":0.779902,"high":0.79028,"low":0.773848,"close":0.781618},{"date":"2011-07-18","open":0.779409,"high":0.788222,"low":0.770704,"close":0.778029},{"date":"2011-07-19","open":0.778477,"high":0.786553,"low":0.768089,"close":0.778098},{"date":"2011-07-20","open":0.779834,"high":0.784899,"low":0.772596,"close":0.777778},{"date":"2011-07-21","open":0.777345,"high":0.791017,"low":0.763098,"close":0.776935},{"date":"2011-07-22","open":0.778865,"high":0.784874,"low":0.770928,"close":0.78205},{"date":"2011-07-25","open":0.782892,"high":0.792202,"low":0.772477,"close":0.782331},{"date":"2011-07-26","open":0.784635,"high":0.792808,"low":0.774776,"close":0.784326},{"date":"2011-07-27","open":0.783304,"high":0.798805,"low":0.777944,"close":0.788696},{"date":"2011-07-28","open":0.777366,"high":0.789524,"low":0.766651,"close":0.775588},{"date":"2011-07-29","open":0.778924,"high":0.784709,"low":0.757959,"close":0.767064},{"date":"2011-08-01","open":0.761878,"high":0.781178,"low":0.74192,"close":0.755362},{"date":"2011-08-02","open":0.753438,"high":0.769699,"low":0.736235,"close":0.752441},{"date":"2011-08-03","open":0.752825,"high":0.774264,"low":0.737035,"close":0.756325},{"date":"2011-08-04","open":0.760865,"high":0.799192,"low":0.727966,"close":0.762495},{"date":"2011-08-05","open":0.765174,"high":0.80793,"low":0.725488,"close":0.76652},{"date":"2011-08-08","open":0.771532,"high":0.818273,"low":0.729645,"close":0.777729},{"date":"2011-08-09","open":0.772817,"high":0.823253,"low":0.715292,"close":0.767024},{"date":"2011-08-10","open":0.763024,"high":0.791063,"low":0.718807,"close":0.751132},{"date":"2011-08-11","open":0.747366,"high":0.797532,"low":0.721358,"close":0.760923},{"date":"2011-08-12","open":0.756587,"high":0.770122,"low":0.737764,"close":0.751095},{"date":"2011-08-15","open":0.75299,"high":0.768468,"low":0.733145,"close":0.749647},{"date":"2011-08-16","open":0.748546,"high":0.765208,"low":0.733582,"close":0.74893},{"date":"2011-08-17","open":0.754903,"high":0.769746,"low":0.74175,"close":0.759214},{"date":"2011-08-18","open":0.761089,"high":0.793351,"low":0.736108,"close":0.760832},{"date":"2011-08-19","open":0.760886,"high":0.781712,"low":0.7306,"close":0.748205},{"date":"2011-08-22","open":0.747281,"high":0.776331,"low":0.720663,"close":0.752197},{"date":"2011-08-23","open":0.751704,"high":0.789643,"low":0.724173,"close":0.756807},{"date":"2011-08-24","open":0.753485,"high":0.768814,"low":0.739259,"close":0.753561},{"date":"2011-08-25","open":0.751045,"high":0.775737,"low":0.723406,"close":0.747916},{"date":"2011-08-26","open":0.748627,"high":0.781919,"low":0.721212,"close":0.750026},{"date":"2011-08-29","open":0.746133,"high":0.768482,"low":0.738963,"close":0.750658},{"date":"2011-08-30","open":0.751148,"high":0.769072,"low":0.73722,"close":0.751118},{"date":"2011-08-31","open":0.752251,"high":0.763356,"low":0.735459,"close":0.748887},{"date":"2011-09-01","open":0.748914,"high":0.76,"low":0.730991,"close":0.74594},{"date":"2011-09-02","open":0.748728,"high":0.764595,"low":0.736658,"close":0.748263},{"date":"2011-09-06","open":0.749519,"high":0.768949,"low":0.729749,"close":0.744169},{"date":"2011-09-07","open":0.735118,"high":0.752606,"low":0.721541,"close":0.741767},{"date":"2011-09-08","open":0.742138,"high":0.758571,"low":0.721217,"close":0.739965},{"date":"2011-09-09","open":0.743944,"high":0.765668,"low":0.724818,"close":0.745982},{"date":"2011-09-12","open":0.748776,"high":0.771683,"low":0.728344,"close":0.749036},{"date":"2011-09-13","open":0.741629,"high":0.760647,"low":0.731206,"close":0.746899},{"date":"2011-09-14","open":0.747171,"high":0.775197,"low":0.718788,"close":0.74648},{"date":"2011-09-15","open":0.743821,"high":0.755252,"low":0.730452,"close":0.745618},{"date":"2011-09-16","open":0.7452,"high":0.760505,"low":0.734525,"close":0.748269},{"date":"2011-09-19","open":0.75018,"high":0.767081,"low":0.729817,"close":0.746632},{"date":"2011-09-20","open":0.744057,"high":0.767137,"low":0.736314,"close":0.756826},{"date":"2011-09-21","open":0.760004,"high":0.789144,"low":0.734608,"close":0.763445},{"date":"2011-09-22","open":0.769332,"high":0.795349,"low":0.744946,"close":0.767883},{"date":"2011-09-23","open":0.75957,"high":0.791667,"low":0.747798,"close":0.770026},{"date":"2011-09-26","open":0.772311,"high":0.809937,"low":0.75832,"close":0.783911},{"date":"2011-09-27","open":0.778781,"high":0.798925,"low":0.759518,"close":0.779453},{"date":"2011-09-28","open":0.770614,"high":0.811667,"low":0.753803,"close":0.78559},{"date":"2011-09-29","open":0.776303,"high":0.801993,"low":0.769157,"close":0.78271},{"date":"2011-09-30","open":0.782702,"high":0.806204,"low":0.766139,"close":0.784426},{"date":"2011-10-03","open":0.783749,"high":0.813578,"low":0.766951,"close":0.791611},{"date":"2011-10-04","open":0.791817,"high":0.843909,"low":0.753593,"close":0.79613},{"date":"2011-10-05","open":0.788691,"high":0.812919,"low":0.762191,"close":0.781217},{"date":"2011-10-06","open":0.784965,"high":0.798102,"low":0.766058,"close":0.780996},{"date":"2011-10-07","open":0.778405,"high":0.795644,"low":0.762875,"close":0.779237},{"date":"2011-10-10","open":0.777385,"high":0.793943,"low":0.759874,"close":0.776782},{"date":"2011-10-11","open":0.779549,"high":0.789192,"low":0.767539,"close":0.781455},{"date":"2011-10-12","open":0.782183,"high":0.803185,"low":0.772759,"close":0.789118},{"date":"2011-10-13","open":0.788864,"high":0.797818,"low":0.773089,"close":0.780959},{"date":"2011-10-14","open":0.779024,"high":0.791401,"low":0.766408,"close":0.777446},{"date":"2011-10-17","open":0.779401,"high":0.797663,"low":0.769277,"close":0.78562},{"date":"2011-10-18","open":0.783298,"high":0.811575,"low":0.73951,"close":0.766294},{"date":"2011-10-19","open":0.765118,"high":0.779078,"low":0.748655,"close":0.767117},{"date":"2011-10-20","open":0.762758,"high":0.777723,"low":0.75082,"close":0.761292},{"date":"2011-10-21","open":0.761627,"high":0.769216,"low":0.74811,"close":0.75931},{"date":"2011-10-24","open":0.757536,"high":0.7647,"low":0.744362,"close":0.754399},{"date":"2011-10-25","open":0.748734,"high":0.771494,"low":0.739407,"close":0.760191},{"date":"2011-10-26","open":0.755656,"high":0.778001,"low":0.742044,"close":0.759296},{"date":"2011-10-27","open":0.759551,"high":0.763799,"low":0.733479,"close":0.751399},{"date":"2011-10-28","open":0.744051,"high":0.764404,"low":0.731339,"close":0.743159},{"date":"2011-10-31","open":0.748143,"high":0.767634,"low":0.722222,"close":0.74336},{"date":"2011-11-01","open":0.747216,"high":0.765056,"low":0.72772,"close":0.743926},{"date":"2011-11-02","open":0.744229,"high":0.752278,"low":0.729057,"close":0.740099},{"date":"2011-11-03","open":0.738757,"high":0.754537,"low":0.728162,"close":0.743051},{"date":"2011-11-04","open":0.738251,"high":0.752393,"low":0.725891,"close":0.737762},{"date":"2011-11-07","open":0.739053,"high":0.753174,"low":0.719801,"close":0.736632},{"date":"2011-11-08","open":0.731966,"high":0.750047,"low":0.721376,"close":0.732684},{"date":"2011-11-09","open":0.736295,"high":0.759723,"low":0.723354,"close":0.742137},{"date":"2011-11-10","open":0.745632,"high":0.763478,"low":0.732384,"close":0.745972},{"date":"2011-11-11","open":0.746368,"high":0.74993,"low":0.737909,"close":0.744699},{"date":"2011-11-14","open":0.74887,"high":0.756785,"low":0.734401,"close":0.743713},{"date":"2011-11-15","open":0.742352,"high":0.778417,"low":0.731389,"close":0.765856},{"date":"2011-11-16","open":0.763243,"high":0.791642,"low":0.754786,"close":0.774369},{"date":"2011-11-17","open":0.775385,"high":0.804354,"low":0.75492,"close":0.777978},{"date":"2011-11-18","open":0.778154,"high":0.806809,"low":0.759704,"close":0.795872},{"date":"2011-11-21","open":0.78962,"high":0.81874,"low":0.784609,"close":0.803993},{"date":"2011-11-22","open":0.798286,"high":0.811579,"low":0.780257,"close":0.788529},{"date":"2011-11-23","open":0.786313,"high":0.803413,"low":0.779766,"close":0.79552},{"date":"2011-11-25","open":0.792407,"high":0.814823,"low":0.782425,"close":0.800737},{"date":"2011-11-28","open":0.789753,"high":0.805368,"low":0.781837,"close":0.791897},{"date":"2011-11-29","open":0.796269,"high":0.809399,"low":0.776543,"close":0.789917},{"date":"2011-11-30","open":0.780299,"high":0.804415,"low":0.762206,"close":0.782338},{"date":"2011-12-01","open":0.780004,"high":0.79586,"low":0.770583,"close":0.783561},{"date":"2011-12-02","open":0.7829,"high":0.795468,"low":0.771877,"close":0.78464},{"date":"2011-12-05","open":0.780846,"high":0.79557,"low":0.767308,"close":0.782435},{"date":"2011-12-06","open":0.782056,"high":0.793855,"low":0.766638,"close":0.774435},{"date":"2011-12-07","open":0.77346,"high":0.787343,"low":0.759883,"close":0.775737},{"date":"2011-12-08","open":0.776442,"high":0.793036,"low":0.759065,"close":0.781125},{"date":"2011-12-09","open":0.784797,"high":0.79593,"low":0.768804,"close":0.78024},{"date":"2011-12-12","open":0.776101,"high":0.798916,"low":0.759954,"close":0.776657},{"date":"2011-12-13","open":0.77346,"high":0.793501,"low":0.756823,"close":0.777167},{"date":"2011-12-14","open":0.774599,"high":0.805547,"low":0.756201,"close":0.790212},{"date":"2011-12-15","open":0.789588,"high":0.811518,"low":0.785236,"close":0.80295},{"date":"2011-12-16","open":0.804825,"high":0.812431,"low":0.791989,"close":0.794765},{"date":"2011-12-19","open":0.793199,"high":0.808643,"low":0.783381,"close":0.797533},{"date":"2011-12-20","open":0.79125,"high":0.805659,"low":0.776216,"close":0.790971},{"date":"2011-12-21","open":0.791088,"high":0.804829,"low":0.77703,"close":0.78839},{"date":"2011-12-22","open":0.791963,"high":0.807443,"low":0.781573,"close":0.79287},{"date":"2011-12-23","open":0.790397,"high":0.803299,"low":0.782548,"close":0.792744},{"date":"2011-12-27","open":0.792187,"high":0.79834,"low":0.783021,"close":0.789776},{"date":"2011-12-28","open":0.789449,"high":0.806951,"low":0.77672,"close":0.794451},{"date":"2011-12-29","open":0.790468,"high":0.802577,"low":0.781796,"close":0.793431},{"date":"2011-12-30","open":0.797453,"high":0.803259,"low":0.786625,"close":0.796617},{"date":"2012-01-03","open":0.790601,"high":0.797112,"low":0.773944,"close":0.779197},{"date":"2012-01-04","open":0.781116,"high":0.788919,"low":0.771043,"close":0.780722},{"date":"2012-01-05","open":0.782887,"high":0.796054,"low":0.775242,"close":0.786068},{"date":"2012-01-06","open":0.785303,"high":0.795633,"low":0.77648,"close":0.785892},{"date":"2012-01-09","open":0.785292,"high":0.792743,"low":0.774779,"close":0.780893},{"date":"2012-01-10","open":0.781602,"high":0.791644,"low":0.771553,"close":0.785989},{"date":"2012-01-11","open":0.78426,"high":0.797162,"low":0.777451,"close":0.789459},{"date":"2012-01-12","open":0.807405,"high":0.812476,"low":0.791588,"close":0.807278},{"date":"2012-01-13","open":0.804435,"high":0.820404,"low":0.789637,"close":0.800075},{"date":"2012-01-17","open":0.799385,"high":0.812317,"low":0.790887,"close":0.802942},{"date":"2012-01-18","open":0.804717,"high":0.822243,"low":0.794464,"close":0.80923},{"date":"2012-01-19","open":0.805335,"high":0.824419,"low":0.79786,"close":0.813897},{"date":"2012-01-20","open":0.814212,"high":0.823435,"low":0.808955,"close":0.818505},{"date":"2012-01-23","open":0.817833,"high":0.825263,"low":0.809581,"close":0.8174},{"date":"2012-01-24","open":0.818037,"high":0.821529,"low":0.809226,"close":0.816904},{"date":"2012-01-25","open":0.815738,"high":0.831478,"low":0.794537,"close":0.809617},{"date":"2012-01-26","open":0.811256,"high":0.82473,"low":0.796813,"close":0.814054},{"date":"2012-01-27","open":0.826133,"high":0.838926,"low":0.819433,"close":0.825606},{"date":"2012-01-30","open":0.824662,"high":0.837578,"low":0.817295,"close":0.826709},{"date":"2012-01-31","open":0.811777,"high":0.833398,"low":0.796526,"close":0.812064},{"date":"2012-02-01","open":0.806646,"high":0.823529,"low":0.798506,"close":0.816908},{"date":"2012-02-02","open":0.818014,"high":0.81979,"low":0.800212,"close":0.805574},{"date":"2012-02-03","open":0.802974,"high":0.813553,"low":0.795928,"close":0.804929},{"date":"2012-02-06","open":0.811222,"high":0.822554,"low":0.791401,"close":0.803881},{"date":"2012-02-07","open":0.803811,"high":0.819803,"low":0.793387,"close":0.8082},{"date":"2012-02-08","open":0.800131,"high":0.812706,"low":0.788186,"close":0.799176},{"date":"2012-02-09","open":0.796137,"high":0.807863,"low":0.788288,"close":0.797969},{"date":"2012-02-10","open":0.798745,"high":0.804169,"low":0.789898,"close":0.795973},{"date":"2012-02-13","open":0.794461,"high":0.802276,"low":0.787478,"close":0.79357},{"date":"2012-02-14","open":0.794541,"high":0.802406,"low":0.787102,"close":0.795098},{"date":"2012-02-15","open":0.798758,"high":0.811932,"low":0.789816,"close":0.801143},{"date":"2012-02-16","open":0.800322,"high":0.816985,"low":0.788965,"close":0.801821},{"date":"2012-02-17","open":0.804242,"high":0.812146,"low":0.791869,"close":0.802738},{"date":"2012-02-21","open":0.800298,"high":0.807707,"low":0.792995,"close":0.798543},{"date":"2012-02-22","open":0.802885,"high":0.813899,"low":0.798176,"close":0.808558},{"date":"2012-02-23","open":0.805096,"high":0.812244,"low":0.796959,"close":0.803138},{"date":"2012-02-24","open":0.803033,"high":0.806175,"low":0.795338,"close":0.800697},{"date":"2012-02-27","open":0.804783,"high":0.811138,"low":0.787334,"close":0.795676},{"date":"2012-02-28","open":0.795314,"high":0.800879,"low":0.783967,"close":0.795},{"date":"2012-02-29","open":0.79212,"high":0.80325,"low":0.777227,"close":0.792705},{"date":"2012-03-01","open":0.792067,"high":0.799083,"low":0.784547,"close":0.79109},{"date":"2012-03-02","open":0.791416,"high":0.795872,"low":0.781378,"close":0.787611},{"date":"2012-03-05","open":0.789536,"high":0.805345,"low":0.784925,"close":0.79592},{"date":"2012-03-06","open":0.797485,"high":0.800741,"low":0.783454,"close":0.788792},{"date":"2012-03-07","open":0.789083,"high":0.796007,"low":0.774807,"close":0.784122},{"date":"2012-03-08","open":0.774135,"high":0.78012,"low":0.765397,"close":0.770972},{"date":"2012-03-09","open":0.774047,"high":0.778367,"low":0.761254,"close":0.769371},{"date":"2012-03-12","open":0.770634,"high":0.785544,"low":0.764818,"close":0.777727},{"date":"2012-03-13","open":0.77926,"high":0.794389,"low":0.769113,"close":0.781185},{"date":"2012-03-14","open":0.779739,"high":0.785508,"low":0.763627,"close":0.777125},{"date":"2012-03-15","open":0.777215,"high":0.78743,"low":0.768503,"close":0.782423},{"date":"2012-03-16","open":0.780585,"high":0.789192,"low":0.775241,"close":0.783823},{"date":"2012-03-19","open":0.778864,"high":0.79039,"low":0.774696,"close":0.785818},{"date":"2012-03-20","open":0.786501,"high":0.799596,"low":0.785227,"close":0.793913},{"date":"2012-03-21","open":0.794768,"high":0.806614,"low":0.786736,"close":0.797053},{"date":"2012-03-22","open":0.8,"high":0.818242,"low":0.795401,"close":0.809967},{"date":"2012-03-23","open":0.807721,"high":0.820029,"low":0.795323,"close":0.804344},{"date":"2012-03-26","open":0.803693,"high":0.816718,"low":0.797166,"close":0.807029},{"date":"2012-03-27","open":0.807749,"high":0.815344,"low":0.801296,"close":0.80923},{"date":"2012-03-28","open":0.810359,"high":0.822053,"low":0.795999,"close":0.810841},{"date":"2012-03-29","open":0.811953,"high":0.820911,"low":0.793403,"close":0.805615},{"date":"2012-03-30","open":0.807922,"high":0.815337,"low":0.802704,"close":0.808973},{"date":"2012-04-02","open":0.810482,"high":0.82242,"low":0.793363,"close":0.80397},{"date":"2012-04-03","open":0.803762,"high":0.816907,"low":0.785365,"close":0.801101},{"date":"2012-04-04","open":0.802824,"high":0.81272,"low":0.795125,"close":0.804735},{"date":"2012-04-05","open":0.804032,"high":0.818365,"low":0.796506,"close":0.809737},{"date":"2012-04-09","open":0.812972,"high":0.820224,"low":0.803997,"close":0.810513},{"date":"2012-04-10","open":0.811138,"high":0.825937,"low":0.792029,"close":0.809956},{"date":"2012-04-11","open":0.812335,"high":0.827049,"low":0.801855,"close":0.819217},{"date":"2012-04-12","open":0.819209,"high":0.833051,"low":0.8007,"close":0.814894},{"date":"2012-04-13","open":0.811125,"high":0.830917,"low":0.809496,"close":0.82308},{"date":"2012-04-16","open":0.81913,"high":0.834141,"low":0.813087,"close":0.827603},{"date":"2012-04-17","open":0.826176,"high":0.836428,"low":0.81247,"close":0.824648},{"date":"2012-04-18","open":0.822471,"high":0.836655,"low":0.817736,"close":0.829384},{"date":"2012-04-19","open":0.828024,"high":0.840869,"low":0.819954,"close":0.831919},{"date":"2012-04-20","open":0.829696,"high":0.838899,"low":0.818856,"close":0.832033},{"date":"2012-04-23","open":0.835359,"high":0.85172,"low":0.821554,"close":0.83649},{"date":"2012-04-24","open":0.833317,"high":0.8458,"low":0.830086,"close":0.837717},{"date":"2012-04-25","open":0.836713,"high":0.849542,"low":0.825103,"close":0.836302},{"date":"2012-04-26","open":0.82,"high":0.828926,"low":0.798032,"close":0.810299},{"date":"2012-04-27","open":0.810077,"high":0.820384,"low":0.804869,"close":0.810546},{"date":"2012-04-30","open":0.809721,"high":0.820338,"low":0.805459,"close":0.810248},{"date":"2012-05-01","open":0.810006,"high":0.822634,"low":0.791709,"close":0.803916},{"date":"2012-05-02","open":0.805134,"high":0.812928,"low":0.797306,"close":0.805382},{"date":"2012-05-03","open":0.806801,"high":0.819562,"low":0.796843,"close":0.808095},{"date":"2012-05-04","open":0.808492,"high":0.826167,"low":0.800076,"close":0.815368},{"date":"2012-05-07","open":0.817714,"high":0.826494,"low":0.810056,"close":0.817733},{"date":"2012-05-08","open":0.815085,"high":0.829739,"low":0.803314,"close":0.816997},{"date":"2012-05-09","open":0.817242,"high":0.829338,"low":0.808585,"close":0.81853},{"date":"2012-05-10","open":0.810756,"high":0.814321,"low":0.791922,"close":0.801471},{"date":"2012-05-11","open":0.803205,"high":0.817703,"low":0.794036,"close":0.809232},{"date":"2012-05-14","open":0.80863,"high":0.814259,"low":0.801173,"close":0.805572},{"date":"2012-05-15","open":0.803606,"high":0.821468,"low":0.794175,"close":0.810605},{"date":"2012-05-16","open":0.813337,"high":0.831417,"low":0.803596,"close":0.820879},{"date":"2012-05-17","open":0.81986,"high":0.82701,"low":0.805443,"close":0.817955},{"date":"2012-05-18","open":0.819765,"high":0.84202,"low":0.804268,"close":0.827443},{"date":"2012-05-21","open":0.824006,"high":0.835079,"low":0.812813,"close":0.822951},{"date":"2012-05-22","open":0.821975,"high":0.839056,"low":0.809694,"close":0.825111},{"date":"2012-05-23","open":0.831791,"high":0.848811,"low":0.807677,"close":0.828687},{"date":"2012-05-24","open":0.829035,"high":0.83998,"low":0.816121,"close":0.825605},{"date":"2012-05-25","open":0.828269,"high":0.842918,"low":0.814844,"close":0.830265},{"date":"2012-05-29","open":0.827973,"high":0.830553,"low":0.806346,"close":0.817338},{"date":"2012-05-30","open":0.818081,"high":0.834667,"low":0.803047,"close":0.817269},{"date":"2012-05-31","open":0.814603,"high":0.82892,"low":0.790742,"close":0.799817},{"date":"2012-06-01","open":0.805691,"high":0.818163,"low":0.796279,"close":0.808215},{"date":"2012-06-04","open":0.809391,"high":0.817403,"low":0.794729,"close":0.80586},{"date":"2012-06-05","open":0.804959,"high":0.817394,"low":0.796222,"close":0.804228},{"date":"2012-06-06","open":0.800593,"high":0.8223,"low":0.782365,"close":0.803407},{"date":"2012-06-07","open":0.801941,"high":0.81084,"low":0.787745,"close":0.803765},{"date":"2012-06-08","open":0.801682,"high":0.811716,"low":0.786733,"close":0.801666},{"date":"2012-06-11","open":0.800275,"high":0.822035,"low":0.783446,"close":0.803423},{"date":"2012-06-12","open":0.805788,"high":0.818702,"low":0.799009,"close":0.806631},{"date":"2012-06-13","open":0.803933,"high":0.818774,"low":0.791716,"close":0.805253},{"date":"2012-06-14","open":0.807228,"high":0.825826,"low":0.790154,"close":0.805828},{"date":"2012-06-15","open":0.80165,"high":0.813115,"low":0.786794,"close":0.797661},{"date":"2012-06-18","open":0.799981,"high":0.807573,"low":0.792055,"close":0.803306},{"date":"2012-06-19","open":0.805174,"high":0.815554,"low":0.796082,"close":0.811839},{"date":"2012-06-20","open":0.811226,"high":0.832342,"low":0.804017,"close":0.819936},{"date":"2012-06-21","open":0.82196,"high":0.854811,"low":0.790843,"close":0.820936},{"date":"2012-06-22","open":0.821461,"high":0.83571,"low":0.812006,"close":0.817503},{"date":"2012-06-25","open":0.817596,"high":0.829581,"low":0.801326,"close":0.819943},{"date":"2012-06-26","open":0.823583,"high":0.839522,"low":0.801757,"close":0.816246},{"date":"2012-06-27","open":0.816184,"high":0.826272,"low":0.80379,"close":0.811153},{"date":"2012-06-28","open":0.811586,"high":0.822833,"low":0.791317,"close":0.803209},{"date":"2012-06-29","open":0.804975,"high":0.821275,"low":0.800493,"close":0.81109},{"date":"2012-07-02","open":0.809168,"high":0.81641,"low":0.796871,"close":0.806159},{"date":"2012-07-03","open":0.806191,"high":0.812276,"low":0.797132,"close":0.803576},{"date":"2012-07-05","open":0.802955,"high":0.813771,"low":0.795423,"close":0.807036},{"date":"2012-07-06","open":0.802553,"high":0.814637,"low":0.799241,"close":0.807081},{"date":"2012-07-09","open":0.805182,"high":0.816514,"low":0.790366,"close":0.800785},{"date":"2012-07-10","open":0.801755,"high":0.81702,"low":0.785938,"close":0.800058},{"date":"2012-07-11","open":0.800307,"high":0.814074,"low":0.788034,"close":0.804769},{"date":"2012-07-12","open":0.799636,"high":0.810876,"low":0.785445,"close":0.800914},{"date":"2012-07-13","open":0.80169,"high":0.815963,"low":0.793483,"close":0.806245},{"date":"2012-07-16","open":0.802478,"high":0.809668,"low":0.789371,"close":0.796497},{"date":"2012-07-17","open":0.796149,"high":0.812843,"low":0.782326,"close":0.798008},{"date":"2012-07-18","open":0.799138,"high":0.808363,"low":0.787831,"close":0.799129},{"date":"2012-07-19","open":0.797072,"high":0.806385,"low":0.785649,"close":0.79208},{"date":"2012-07-20","open":0.793916,"high":0.801395,"low":0.780503,"close":0.78716},{"date":"2012-07-23","open":0.790676,"high":0.805998,"low":0.778814,"close":0.789347},{"date":"2012-07-24","open":0.787814,"high":0.815027,"low":0.772004,"close":0.795673},{"date":"2012-07-25","open":0.799287,"high":0.812595,"low":0.792919,"close":0.803696},{"date":"2012-07-26","open":0.795241,"high":0.808316,"low":0.784866,"close":0.799113},{"date":"2012-07-27","open":0.791644,"high":0.820032,"low":0.780822,"close":0.800384},{"date":"2012-07-30","open":0.80169,"high":0.807558,"low":0.79214,"close":0.797305},{"date":"2012-07-31","open":0.797535,"high":0.800329,"low":0.783162,"close":0.792572},{"date":"2012-08-01","open":0.79311,"high":0.801264,"low":0.774791,"close":0.786516},{"date":"2012-08-02","open":0.786589,"high":0.79976,"low":0.777768,"close":0.786087},{"date":"2012-08-03","open":0.783426,"high":0.792516,"low":0.775831,"close":0.787887},{"date":"2012-08-06","open":0.790519,"high":0.793857,"low":0.779393,"close":0.785644},{"date":"2012-08-07","open":0.787455,"high":0.789167,"low":0.780141,"close":0.785351},{"date":"2012-08-08","open":0.786996,"high":0.79472,"low":0.778409,"close":0.78723},{"date":"2012-08-09","open":0.782469,"high":0.791909,"low":0.772511,"close":0.783095},{"date":"2012-08-10","open":0.783048,"high":0.795201,"low":0.766895,"close":0.778864},{"date":"2012-08-13","open":0.777444,"high":0.782894,"low":0.772691,"close":0.778072},{"date":"2012-08-14","open":0.775462,"high":0.784703,"low":0.771933,"close":0.778327},{"date":"2012-08-15","open":0.786498,"high":0.791696,"low":0.777965,"close":0.781736},{"date":"2012-08-16","open":0.782381,"high":0.792774,"low":0.774364,"close":0.782474},{"date":"2012-08-17","open":0.784485,"high":0.790241,"low":0.776261,"close":0.784662},{"date":"2012-08-20","open":0.781525,"high":0.786695,"low":0.776242,"close":0.781639},{"date":"2012-08-21","open":0.781314,"high":0.790929,"low":0.769149,"close":0.781032},{"date":"2012-08-22","open":0.779267,"high":0.789989,"low":0.774544,"close":0.782256},{"date":"2012-08-23","open":0.78328,"high":0.791257,"low":0.77543,"close":0.784527},{"date":"2012-08-24","open":0.786856,"high":0.797219,"low":0.774777,"close":0.786091},{"date":"2012-08-27","open":0.785078,"high":0.791315,"low":0.779518,"close":0.785286},{"date":"2012-08-28","open":0.782994,"high":0.79091,"low":0.775,"close":0.784157},{"date":"2012-08-29","open":0.784029,"high":0.790233,"low":0.780327,"close":0.786225},{"date":"2012-08-30","open":0.783747,"high":0.79093,"low":0.779121,"close":0.786081},{"date":"2012-08-31","open":0.784544,"high":0.786693,"low":0.771492,"close":0.778352},{"date":"2012-09-04","open":0.779523,"high":0.788781,"low":0.770642,"close":0.783312},{"date":"2012-09-05","open":0.784229,"high":0.792658,"low":0.7792,"close":0.78839},{"date":"2012-09-06","open":0.787757,"high":0.799946,"low":0.774418,"close":0.787313},{"date":"2012-09-07","open":0.79021,"high":0.798297,"low":0.78307,"close":0.788772},{"date":"2012-09-10","open":0.786515,"high":0.792254,"low":0.780513,"close":0.785188},{"date":"2012-09-11","open":0.786798,"high":0.789035,"low":0.780392,"close":0.784901},{"date":"2012-09-12","open":0.784645,"high":0.788389,"low":0.77924,"close":0.782233},{"date":"2012-09-13","open":0.781923,"high":0.802313,"low":0.764555,"close":0.782687},{"date":"2012-09-14","open":0.782519,"high":0.793269,"low":0.771866,"close":0.787207},{"date":"2012-09-17","open":0.784501,"high":0.791342,"low":0.772574,"close":0.784617},{"date":"2012-09-18","open":0.78152,"high":0.790977,"low":0.776881,"close":0.783534},{"date":"2012-09-19","open":0.781279,"high":0.792109,"low":0.772913,"close":0.776758},{"date":"2012-09-20","open":0.776132,"high":0.793853,"low":0.762376,"close":0.77658},{"date":"2012-09-21","open":0.776428,"high":0.785137,"low":0.773138,"close":0.780306},{"date":"2012-09-24","open":0.776776,"high":0.785033,"low":0.770529,"close":0.780165},{"date":"2012-09-25","open":0.779404,"high":0.794388,"low":0.772489,"close":0.784572},{"date":"2012-09-26","open":0.78514,"high":0.792424,"low":0.778632,"close":0.784437},{"date":"2012-09-27","open":0.78635,"high":0.79171,"low":0.776746,"close":0.783276},{"date":"2012-09-28","open":0.782683,"high":0.789066,"low":0.777911,"close":0.784574},{"date":"2012-10-01","open":0.785067,"high":0.791478,"low":0.77463,"close":0.782942},{"date":"2012-10-02","open":0.783,"high":0.788402,"low":0.773035,"close":0.777552},{"date":"2012-10-03","open":0.779006,"high":0.791038,"low":0.774333,"close":0.789564},{"date":"2012-10-04","open":0.789438,"high":0.794539,"low":0.782413,"close":0.787196},{"date":"2012-10-05","open":0.788537,"high":0.794057,"low":0.779958,"close":0.78766},{"date":"2012-10-08","open":0.78633,"high":0.7941,"low":0.78086,"close":0.787961},{"date":"2012-10-09","open":0.789908,"high":0.795569,"low":0.778088,"close":0.78502},{"date":"2012-10-10","open":0.800768,"high":0.821534,"low":0.788092,"close":0.809515},{"date":"2012-10-11","open":0.807709,"high":0.812666,"low":0.798196,"close":0.806386},{"date":"2012-10-12","open":0.80925,"high":0.82179,"low":0.798923,"close":0.81226},{"date":"2012-10-15","open":0.814461,"high":0.825293,"low":0.800955,"close":0.811115},{"date":"2012-10-16","open":0.809746,"high":0.816096,"low":0.802377,"close":0.809712},{"date":"2012-10-17","open":0.809899,"high":0.817943,"low":0.802791,"close":0.810818},{"date":"2012-10-18","open":0.811611,"high":0.818134,"low":0.808224,"close":0.81528},{"date":"2012-10-19","open":0.81436,"high":0.828132,"low":0.797895,"close":0.812754},{"date":"2012-10-22","open":0.806883,"high":0.825741,"low":0.801055,"close":0.817722},{"date":"2012-10-23","open":0.816723,"high":0.83758,"low":0.806686,"close":0.824465},{"date":"2012-10-24","open":0.826723,"high":0.831147,"low":0.812472,"close":0.819251},{"date":"2012-10-25","open":0.819217,"high":0.828089,"low":0.808146,"close":0.814978},{"date":"2012-10-26","open":0.818289,"high":0.823567,"low":0.805891,"close":0.815075},{"date":"2012-10-31","open":0.813276,"high":0.836705,"low":0.804985,"close":0.827014},{"date":"2012-11-01","open":0.820305,"high":0.834198,"low":0.807592,"close":0.821819},{"date":"2012-11-02","open":0.828907,"high":0.854699,"low":0.809819,"close":0.83298},{"date":"2012-11-05","open":0.835716,"high":0.842862,"low":0.820377,"close":0.830021},{"date":"2012-11-06","open":0.828637,"high":0.842563,"low":0.819677,"close":0.830101},{"date":"2012-11-07","open":0.826071,"high":0.845102,"low":0.802379,"close":0.820203},{"date":"2012-11-08","open":0.823184,"high":0.83527,"low":0.808303,"close":0.822424},{"date":"2012-11-09","open":0.82282,"high":0.836981,"low":0.811791,"close":0.82398},{"date":"2012-11-12","open":0.819822,"high":0.831264,"low":0.816279,"close":0.824318},{"date":"2012-11-13","open":0.823289,"high":0.836407,"low":0.812024,"close":0.821334},{"date":"2012-11-14","open":0.826269,"high":0.852182,"low":0.817827,"close":0.839707},{"date":"2012-11-15","open":0.844102,"high":0.859924,"low":0.82507,"close":0.847668},{"date":"2012-11-16","open":0.848169,"high":0.858515,"low":0.829935,"close":0.844238},{"date":"2012-11-19","open":0.84306,"high":0.855148,"low":0.834595,"close":0.840153},{"date":"2012-11-20","open":0.841361,"high":0.853867,"low":0.833365,"close":0.844921},{"date":"2012-11-21","open":0.844733,"high":0.851175,"low":0.840184,"close":0.845437},{"date":"2012-11-23","open":0.841518,"high":0.852862,"low":0.834455,"close":0.844695},{"date":"2012-11-26","open":0.84315,"high":0.850168,"low":0.838461,"close":0.84408},{"date":"2012-11-27","open":0.841905,"high":0.857946,"low":0.829593,"close":0.844941},{"date":"2012-11-28","open":0.84026,"high":0.858213,"low":0.816796,"close":0.834438},{"date":"2012-11-29","open":0.834545,"high":0.841621,"low":0.821352,"close":0.832971},{"date":"2012-11-30","open":0.830066,"high":0.839745,"low":0.825703,"close":0.833948},{"date":"2012-12-03","open":0.835377,"high":0.84863,"low":0.824644,"close":0.837092},{"date":"2012-12-04","open":0.836973,"high":0.846354,"low":0.82967,"close":0.838688},{"date":"2012-12-05","open":0.83608,"high":0.84875,"low":0.823174,"close":0.834173},{"date":"2012-12-06","open":0.831927,"high":0.836357,"low":0.819155,"close":0.826679},{"date":"2012-12-07","open":0.826103,"high":0.835123,"low":0.82028,"close":0.828115},{"date":"2012-12-10","open":0.827077,"high":0.835368,"low":0.819389,"close":0.826571},{"date":"2012-12-11","open":0.825892,"high":0.835184,"low":0.816779,"close":0.82597},{"date":"2012-12-12","open":0.823611,"high":0.837302,"low":0.814343,"close":0.827628},{"date":"2012-12-13","open":0.821448,"high":0.832403,"low":0.813249,"close":0.820869},{"date":"2012-12-14","open":0.817768,"high":0.823557,"low":0.811145,"close":0.816917},{"date":"2012-12-17","open":0.818375,"high":0.823976,"low":0.809445,"close":0.817722},{"date":"2012-12-18","open":0.817671,"high":0.828471,"low":0.802174,"close":0.813442},{"date":"2012-12-19","open":0.810537,"high":0.815452,"low":0.795428,"close":0.804658},{"date":"2012-12-20","open":0.803455,"high":0.811126,"low":0.794976,"close":0.805309},{"date":"2012-12-21","open":0.800037,"high":0.816139,"low":0.788849,"close":0.795096},{"date":"2012-12-24","open":0.797164,"high":0.804941,"low":0.793491,"close":0.800147},{"date":"2012-12-26","open":0.799358,"high":0.810276,"low":0.792258,"close":0.802784},{"date":"2012-12-27","open":0.8026,"high":0.813275,"low":0.787709,"close":0.800405},{"date":"2012-12-28","open":0.799591,"high":0.811759,"low":0.789293,"close":0.799436},{"date":"2012-12-31","open":0.804161,"high":0.81948,"low":0.782593,"close":0.800351},{"date":"2013-01-02","open":0.796137,"high":0.815891,"low":0.790074,"close":0.803605},{"date":"2013-01-03","open":0.80316,"high":0.811707,"low":0.794807,"close":0.805586},{"date":"2013-01-04","open":0.804619,"high":0.810646,"low":0.798861,"close":0.805068},{"date":"2013-01-07","open":0.802672,"high":0.810422,"low":0.79544,"close":0.801185},{"date":"2013-01-08","open":0.802156,"high":0.810999,"low":0.795788,"close":0.809811},{"date":"2013-01-09","open":0.805687,"high":0.810806,"low":0.797238,"close":0.804638},{"date":"2013-01-10","open":0.805427,"high":0.81279,"low":0.797851,"close":0.806554},{"date":"2013-01-11","open":0.80009,"high":0.809657,"low":0.792916,"close":0.802023},{"date":"2013-01-14","open":0.803196,"high":0.806017,"low":0.790792,"close":0.793797},{"date":"2013-01-15","open":0.794406,"high":0.799019,"low":0.784348,"close":0.789228},{"date":"2013-01-16","open":0.786868,"high":0.790739,"low":0.779061,"close":0.785031},{"date":"2013-01-17","open":0.782359,"high":0.793612,"low":0.773347,"close":0.786125},{"date":"2013-01-18","open":0.781828,"high":0.796335,"low":0.779504,"close":0.787921},{"date":"2013-01-22","open":0.784206,"high":0.794028,"low":0.778075,"close":0.784402},{"date":"2013-01-23","open":0.784569,"high":0.790742,"low":0.780155,"close":0.788627},{"date":"2013-01-24","open":0.786908,"high":0.795628,"low":0.77984,"close":0.790909},{"date":"2013-01-25","open":0.792677,"high":0.797221,"low":0.783038,"close":0.789415},{"date":"2013-01-28","open":0.786462,"high":0.794299,"low":0.778607,"close":0.78516},{"date":"2013-01-29","open":0.7844,"high":0.790796,"low":0.776831,"close":0.782868},{"date":"2013-01-30","open":0.778765,"high":0.788921,"low":0.769191,"close":0.778617},{"date":"2013-01-31","open":0.78033,"high":0.792097,"low":0.767665,"close":0.781329},{"date":"2013-02-01","open":0.780732,"high":0.786615,"low":0.76579,"close":0.772876},{"date":"2013-02-04","open":0.777343,"high":0.784146,"low":0.766589,"close":0.773872},{"date":"2013-02-05","open":0.776568,"high":0.780798,"low":0.768345,"close":0.77489},{"date":"2013-02-06","open":0.774235,"high":0.782673,"low":0.746981,"close":0.774653},{"date":"2013-02-07","open":0.769118,"high":0.780373,"low":0.755259,"close":0.767258},{"date":"2013-02-08","open":0.770034,"high":0.772846,"low":0.761012,"close":0.766257},{"date":"2013-02-11","open":0.763745,"high":0.769585,"low":0.75941,"close":0.763404},{"date":"2013-02-12","open":0.762617,"high":0.767206,"low":0.752482,"close":0.759313},{"date":"2013-02-13","open":0.766352,"high":0.772518,"low":0.76174,"close":0.767506},{"date":"2013-02-14","open":0.767107,"high":0.771791,"low":0.75744,"close":0.765016},{"date":"2013-02-15","open":0.76684,"high":0.777076,"low":0.758859,"close":0.768615},{"date":"2013-02-19","open":0.768643,"high":0.776196,"low":0.760193,"close":0.770531},{"date":"2013-02-20","open":0.768912,"high":0.782132,"low":0.765719,"close":0.773719},{"date":"2013-02-21","open":0.773499,"high":0.780261,"low":0.766349,"close":0.770415},{"date":"2013-02-22","open":0.770669,"high":0.777565,"low":0.760647,"close":0.769231},{"date":"2013-02-25","open":0.771502,"high":0.794626,"low":0.747401,"close":0.772415},{"date":"2013-02-26","open":0.773128,"high":0.782242,"low":0.762004,"close":0.76992},{"date":"2013-02-27","open":0.771511,"high":0.781536,"low":0.755109,"close":0.76751},{"date":"2013-02-28","open":0.769237,"high":0.771895,"low":0.755196,"close":0.764405},{"date":"2013-03-01","open":0.763043,"high":0.773437,"low":0.758444,"close":0.765013},{"date":"2013-03-04","open":0.76323,"high":0.768866,"low":0.75087,"close":0.757086},{"date":"2013-03-05","open":0.758498,"high":0.766126,"low":0.755095,"close":0.759858},{"date":"2013-03-06","open":0.757396,"high":0.762094,"low":0.749705,"close":0.755972},{"date":"2013-03-07","open":0.755606,"high":0.759327,"low":0.7459,"close":0.748229},{"date":"2013-03-08","open":0.748298,"high":0.756251,"low":0.741751,"close":0.750358},{"date":"2013-03-11","open":0.750316,"high":0.758256,"low":0.745286,"close":0.750948},{"date":"2013-03-12","open":0.752439,"high":0.760917,"low":0.746102,"close":0.753996},{"date":"2013-03-13","open":0.751985,"high":0.758089,"low":0.748357,"close":0.75414},{"date":"2013-03-14","open":0.753053,"high":0.758094,"low":0.743472,"close":0.748583},{"date":"2013-03-15","open":0.745882,"high":0.753595,"low":0.74041,"close":0.746741},{"date":"2013-03-18","open":0.747095,"high":0.753075,"low":0.738532,"close":0.745152},{"date":"2013-03-19","open":0.744535,"high":0.750864,"low":0.734663,"close":0.741503},{"date":"2013-03-20","open":0.741374,"high":0.744285,"low":0.730477,"close":0.736435},{"date":"2013-03-21","open":0.734333,"high":0.739838,"low":0.726506,"close":0.732674},{"date":"2013-03-22","open":0.732637,"high":0.741119,"low":0.727512,"close":0.736838},{"date":"2013-03-25","open":0.736626,"high":0.751924,"low":0.729352,"close":0.740722},{"date":"2013-03-26","open":0.740517,"high":0.750499,"low":0.73772,"close":0.744999},{"date":"2013-03-27","open":0.743237,"high":0.758062,"low":0.741137,"close":0.75364},{"date":"2013-03-28","open":0.752574,"high":0.766083,"low":0.745382,"close":0.758374},{"date":"2013-04-01","open":0.757459,"high":0.766167,"low":0.750709,"close":0.758883},{"date":"2013-04-02","open":0.755925,"high":0.766223,"low":0.752647,"close":0.761176},{"date":"2013-04-03","open":0.760614,"high":0.774009,"low":0.753543,"close":0.763542},{"date":"2013-04-04","open":0.764013,"high":0.770931,"low":0.751854,"close":0.760312},{"date":"2013-04-05","open":0.759688,"high":0.767926,"low":0.751381,"close":0.757403},{"date":"2013-04-08","open":0.758706,"high":0.763909,"low":0.747858,"close":0.752058},{"date":"2013-04-09","open":0.751674,"high":0.7595,"low":0.745268,"close":0.74823},{"date":"2013-04-10","open":0.743965,"high":0.752342,"low":0.736043,"close":0.741224},{"date":"2013-04-11","open":0.741497,"high":0.746904,"low":0.728271,"close":0.73766},{"date":"2013-04-12","open":0.737838,"high":0.74636,"low":0.731266,"close":0.741954},{"date":"2013-04-15","open":0.743119,"high":0.761116,"low":0.725568,"close":0.741958},{"date":"2013-04-16","open":0.743054,"high":0.750624,"low":0.732681,"close":0.740193},{"date":"2013-04-17","open":0.740636,"high":0.756923,"low":0.730412,"close":0.74976},{"date":"2013-04-18","open":0.751045,"high":0.75986,"low":0.738719,"close":0.749373},{"date":"2013-04-19","open":0.75,"high":0.755331,"low":0.739034,"close":0.75453},{"date":"2013-04-22","open":0.752728,"high":0.762102,"low":0.745431,"close":0.755683},{"date":"2013-04-23","open":0.755535,"high":0.772131,"low":0.744686,"close":0.760129},{"date":"2013-04-24","open":0.757794,"high":0.761909,"low":0.752865,"close":0.756087},{"date":"2013-04-25","open":0.746536,"high":0.751479,"low":0.730417,"close":0.743144},{"date":"2013-04-26","open":0.737899,"high":0.743849,"low":0.727514,"close":0.733089},{"date":"2013-04-29","open":0.732813,"high":0.740003,"low":0.723766,"close":0.727085},{"date":"2013-04-30","open":0.72912,"high":0.740842,"low":0.719285,"close":0.729366},{"date":"2013-05-01","open":0.730062,"high":0.740025,"low":0.719526,"close":0.727613},{"date":"2013-05-02","open":0.727107,"high":0.736467,"low":0.71724,"close":0.726237},{"date":"2013-05-03","open":0.725405,"high":0.736485,"low":0.717618,"close":0.728966},{"date":"2013-05-06","open":0.731836,"high":0.740608,"low":0.726531,"close":0.734929},{"date":"2013-05-07","open":0.734657,"high":0.743839,"low":0.728661,"close":0.740816},{"date":"2013-05-08","open":0.740364,"high":0.74766,"low":0.736489,"close":0.743353},{"date":"2013-05-09","open":0.738215,"high":0.744632,"low":0.731666,"close":0.73625},{"date":"2013-05-10","open":0.736505,"high":0.744759,"low":0.72581,"close":0.731478},{"date":"2013-05-13","open":0.730675,"high":0.737824,"low":0.726483,"close":0.733415},{"date":"2013-05-14","open":0.733404,"high":0.741925,"low":0.72016,"close":0.72888},{"date":"2013-05-15","open":0.732563,"high":0.744861,"low":0.730704,"close":0.741728},{"date":"2013-05-16","open":0.739775,"high":0.745224,"low":0.733566,"close":0.73884},{"date":"2013-05-17","open":0.741975,"high":0.751452,"low":0.733512,"close":0.743478},{"date":"2013-05-20","open":0.742202,"high":0.752476,"low":0.732618,"close":0.741465},{"date":"2013-05-21","open":0.74231,"high":0.748938,"low":0.732013,"close":0.736859},{"date":"2013-05-22","open":0.737273,"high":0.750401,"low":0.723027,"close":0.737933},{"date":"2013-05-23","open":0.737139,"high":0.743579,"low":0.726059,"close":0.731978},{"date":"2013-05-24","open":0.733976,"high":0.738116,"low":0.724753,"close":0.729613},{"date":"2013-05-28","open":0.735343,"high":0.740346,"low":0.720251,"close":0.730681},{"date":"2013-05-29","open":0.72785,"high":0.740405,"low":0.722718,"close":0.733764},{"date":"2013-05-30","open":0.734409,"high":0.744358,"low":0.727157,"close":0.736072},{"date":"2013-05-31","open":0.737725,"high":0.752505,"low":0.721947,"close":0.737026},{"date":"2013-06-03","open":0.739926,"high":0.747936,"low":0.728972,"close":0.737046},{"date":"2013-06-04","open":0.742387,"high":0.749058,"low":0.72964,"close":0.73837},{"date":"2013-06-05","open":0.741213,"high":0.751133,"low":0.727945,"close":0.737435},{"date":"2013-06-06","open":0.73761,"high":0.760408,"low":0.732571,"close":0.748238},{"date":"2013-06-07","open":0.749794,"high":0.761611,"low":0.741904,"close":0.751438},{"date":"2013-06-10","open":0.747763,"high":0.754844,"low":0.738901,"close":0.742685},{"date":"2013-06-11","open":0.74161,"high":0.750783,"low":0.735011,"close":0.744833},{"date":"2013-06-12","open":0.745013,"high":0.763481,"low":0.729976,"close":0.74802},{"date":"2013-06-13","open":0.74754,"high":0.765462,"low":0.735533,"close":0.750699},{"date":"2013-06-14","open":0.75258,"high":0.7602,"low":0.74211,"close":0.753076},{"date":"2013-06-17","open":0.755251,"high":0.76297,"low":0.74536,"close":0.754908},{"date":"2013-06-18","open":0.754854,"high":0.761708,"low":0.749754,"close":0.756501},{"date":"2013-06-19","open":0.753612,"high":0.766298,"low":0.743586,"close":0.755187},{"date":"2013-06-20","open":0.754894,"high":0.769924,"low":0.742019,"close":0.754981},{"date":"2013-06-21","open":0.752768,"high":0.768719,"low":0.743266,"close":0.752375},{"date":"2013-06-24","open":0.755671,"high":0.771419,"low":0.745743,"close":0.757405},{"date":"2013-06-25","open":0.760764,"high":0.766507,"low":0.750658,"close":0.758706},{"date":"2013-06-26","open":0.755619,"high":0.768974,"low":0.748524,"close":0.760051},{"date":"2013-06-27","open":0.76139,"high":0.765212,"low":0.753137,"close":0.758487},{"date":"2013-06-28","open":0.756377,"high":0.768156,"low":0.74908,"close":0.763478},{"date":"2013-07-01","open":0.763752,"high":0.772288,"low":0.749604,"close":0.758314},{"date":"2013-07-02","open":0.758838,"high":0.768193,"low":0.74894,"close":0.760722},{"date":"2013-07-03","open":0.760064,"high":0.766124,"low":0.755574,"close":0.761589},{"date":"2013-07-05","open":0.761133,"high":0.769186,"low":0.749379,"close":0.759854},{"date":"2013-07-08","open":0.758183,"high":0.764837,"low":0.751369,"close":0.760887},{"date":"2013-07-09","open":0.756925,"high":0.765588,"low":0.745515,"close":0.7572},{"date":"2013-07-10","open":0.75561,"high":0.761063,"low":0.74177,"close":0.755248},{"date":"2013-07-11","open":0.756757,"high":0.765733,"low":0.749658,"close":0.753575},{"date":"2013-07-12","open":0.754938,"high":0.759509,"low":0.746919,"close":0.752862},{"date":"2013-07-15","open":0.750866,"high":0.753668,"low":0.743827,"close":0.747915},{"date":"2013-07-16","open":0.747254,"high":0.756536,"low":0.740738,"close":0.751692},{"date":"2013-07-17","open":0.750582,"high":0.754204,"low":0.74512,"close":0.751588},{"date":"2013-07-18","open":0.752326,"high":0.760911,"low":0.745802,"close":0.752212},{"date":"2013-07-19","open":0.752763,"high":0.760965,"low":0.743913,"close":0.749902},{"date":"2013-07-22","open":0.748718,"high":0.751678,"low":0.742732,"close":0.746517},{"date":"2013-07-23","open":0.746518,"high":0.75367,"low":0.742969,"close":0.748075},{"date":"2013-07-24","open":0.748998,"high":0.757029,"low":0.739795,"close":0.751682},{"date":"2013-07-25","open":0.750674,"high":0.757691,"low":0.738637,"close":0.743347},{"date":"2013-07-26","open":0.746044,"high":0.75232,"low":0.735308,"close":0.743101},{"date":"2013-07-29","open":0.742011,"high":0.750814,"low":0.734945,"close":0.745264},{"date":"2013-07-30","open":0.746593,"high":0.753495,"low":0.736137,"close":0.745826},{"date":"2013-07-31","open":0.745358,"high":0.754025,"low":0.735797,"close":0.744698},{"date":"2013-08-01","open":0.732785,"high":0.741006,"low":0.720433,"close":0.733391},{"date":"2013-08-02","open":0.74045,"high":0.750446,"low":0.730136,"close":0.735894},{"date":"2013-08-05","open":0.733002,"high":0.741435,"low":0.729539,"close":0.738689},{"date":"2013-08-06","open":0.73671,"high":0.747175,"low":0.73518,"close":0.742813},{"date":"2013-08-07","open":0.74112,"high":0.745521,"low":0.735394,"close":0.740615},{"date":"2013-08-08","open":0.742089,"high":0.754409,"low":0.734884,"close":0.745754},{"date":"2013-08-09","open":0.740741,"high":0.750822,"low":0.734487,"close":0.740571},{"date":"2013-08-12","open":0.74123,"high":0.747912,"low":0.734742,"close":0.738013},{"date":"2013-08-13","open":0.736898,"high":0.740692,"low":0.723363,"close":0.729796},{"date":"2013-08-14","open":0.727761,"high":0.736219,"low":0.722999,"close":0.7288},{"date":"2013-08-15","open":0.73467,"high":0.740583,"low":0.727708,"close":0.733139},{"date":"2013-08-16","open":0.73409,"high":0.743301,"low":0.729262,"close":0.733317},{"date":"2013-08-19","open":0.733729,"high":0.741394,"low":0.723167,"close":0.732513},{"date":"2013-08-20","open":0.734716,"high":0.742835,"low":0.727829,"close":0.734043},{"date":"2013-08-21","open":0.734499,"high":0.74518,"low":0.72903,"close":0.73424},{"date":"2013-08-22","open":0.734102,"high":0.744443,"low":0.725313,"close":0.735312},{"date":"2013-08-23","open":0.734266,"high":0.742381,"low":0.72463,"close":0.732201},{"date":"2013-08-26","open":0.73075,"high":0.73996,"low":0.723983,"close":0.732834},{"date":"2013-08-27","open":0.732578,"high":0.741001,"low":0.72349,"close":0.730747},{"date":"2013-08-28","open":0.730621,"high":0.744936,"low":0.713305,"close":0.729333},{"date":"2013-08-29","open":0.731572,"high":0.738214,"low":0.717588,"close":0.725015},{"date":"2013-08-30","open":0.725108,"high":0.729158,"low":0.717985,"close":0.72374},{"date":"2013-09-03","open":0.722762,"high":0.733333,"low":0.71485,"close":0.722937},{"date":"2013-09-04","open":0.722975,"high":0.733533,"low":0.716583,"close":0.726129},{"date":"2013-09-05","open":0.727288,"high":0.730295,"low":0.71782,"close":0.7197},{"date":"2013-09-06","open":0.719905,"high":0.737165,"low":0.707128,"close":0.719825},{"date":"2013-09-09","open":0.720568,"high":0.727663,"low":0.712909,"close":0.72034},{"date":"2013-09-10","open":0.719752,"high":0.729313,"low":0.709536,"close":0.713926},{"date":"2013-09-11","open":0.714181,"high":0.723593,"low":0.70871,"close":0.716914},{"date":"2013-09-12","open":0.714148,"high":0.718214,"low":0.705104,"close":0.710146},{"date":"2013-09-13","open":0.711002,"high":0.717874,"low":0.706104,"close":0.712099},{"date":"2013-09-16","open":0.711154,"high":0.71931,"low":0.706846,"close":0.71462},{"date":"2013-09-17","open":0.714827,"high":0.7201,"low":0.708124,"close":0.715297},{"date":"2013-09-18","open":0.71494,"high":0.725812,"low":0.698964,"close":0.711969},{"date":"2013-09-19","open":0.71222,"high":0.716487,"low":0.705519,"close":0.711735},{"date":"2013-09-20","open":0.712478,"high":0.719497,"low":0.701814,"close":0.709734},{"date":"2013-09-23","open":0.708474,"high":0.713735,"low":0.69766,"close":0.699092},{"date":"2013-09-24","open":0.698819,"high":0.707901,"low":0.693579,"close":0.701743},{"date":"2013-09-25","open":0.702012,"high":0.706053,"low":0.695273,"close":0.702345},{"date":"2013-09-26","open":0.704271,"high":0.71086,"low":0.697605,"close":0.705077},{"date":"2013-09-27","open":0.70478,"high":0.710228,"low":0.702661,"close":0.708578},{"date":"2013-09-30","open":0.70773,"high":0.719502,"low":0.701606,"close":0.708148},{"date":"2013-10-01","open":0.709079,"high":0.714499,"low":0.704616,"close":0.708869},{"date":"2013-10-02","open":0.708443,"high":0.719021,"low":0.703746,"close":0.712406},{"date":"2013-10-03","open":0.713315,"high":0.72967,"low":0.707277,"close":0.723044},{"date":"2013-10-04","open":0.728354,"high":0.735364,"low":0.722794,"close":0.73072},{"date":"2013-10-07","open":0.728689,"high":0.7362,"low":0.719578,"close":0.728769},{"date":"2013-10-08","open":0.728306,"high":0.736441,"low":0.72377,"close":0.732545},{"date":"2013-10-09","open":0.732304,"high":0.742196,"low":0.726284,"close":0.733316},{"date":"2013-10-10","open":0.742103,"high":0.751835,"low":0.728562,"close":0.739302},{"date":"2013-10-11","open":0.736896,"high":0.750022,"low":0.726361,"close":0.738931},{"date":"2013-10-14","open":0.737322,"high":0.754298,"low":0.728505,"close":0.738742},{"date":"2013-10-15","open":0.73777,"high":0.743653,"low":0.727639,"close":0.734575},{"date":"2013-10-16","open":0.732541,"high":0.742437,"low":0.724357,"close":0.732712},{"date":"2013-10-17","open":0.73157,"high":0.737339,"low":0.727448,"close":0.731928},{"date":"2013-10-18","open":0.733133,"high":0.736506,"low":0.728411,"close":0.731718},{"date":"2013-10-21","open":0.731422,"high":0.734641,"low":0.722523,"close":0.728009},{"date":"2013-10-22","open":0.726569,"high":0.736363,"low":0.721335,"close":0.729277},{"date":"2013-10-23","open":0.727575,"high":0.731392,"low":0.720739,"close":0.729293},{"date":"2013-10-24","open":0.729096,"high":0.739972,"low":0.727025,"close":0.733411},{"date":"2013-10-25","open":0.731653,"high":0.737092,"low":0.724468,"close":0.729497},{"date":"2013-10-28","open":0.728517,"high":0.736614,"low":0.723153,"close":0.729716},{"date":"2013-10-29","open":0.729004,"high":0.734813,"low":0.724859,"close":0.731934},{"date":"2013-10-30","open":0.732022,"high":0.746226,"low":0.727206,"close":0.738238},{"date":"2013-10-31","open":0.744486,"high":0.759075,"low":0.735185,"close":0.747082},{"date":"2013-11-01","open":0.753864,"high":0.769573,"low":0.739032,"close":0.761122},{"date":"2013-11-04","open":0.758917,"high":0.786481,"low":0.758853,"close":0.779848},{"date":"2013-11-05","open":0.776701,"high":0.796532,"low":0.767368,"close":0.776615},{"date":"2013-11-06","open":0.774686,"high":0.785053,"low":0.758751,"close":0.769523},{"date":"2013-11-07","open":0.761842,"high":0.778597,"low":0.752872,"close":0.766909},{"date":"2013-11-08","open":0.76711,"high":0.776217,"low":0.754723,"close":0.765162},{"date":"2013-11-11","open":0.766216,"high":0.772347,"low":0.761317,"close":0.767757},{"date":"2013-11-12","open":0.765678,"high":0.780072,"low":0.762887,"close":0.77225},{"date":"2013-11-13","open":0.771199,"high":0.778085,"low":0.766292,"close":0.771005},{"date":"2013-11-14","open":0.775046,"high":0.782937,"low":0.772784,"close":0.779692},{"date":"2013-11-15","open":0.786024,"high":0.799882,"low":0.781824,"close":0.79352},{"date":"2013-11-18","open":0.795129,"high":0.799534,"low":0.786335,"close":0.791722},{"date":"2013-11-19","open":0.791373,"high":0.796458,"low":0.777578,"close":0.781747},{"date":"2013-11-20","open":0.783808,"high":0.789063,"low":0.768798,"close":0.776066},{"date":"2013-11-21","open":0.775172,"high":0.779585,"low":0.765615,"close":0.766969},{"date":"2013-11-22","open":0.768658,"high":0.776589,"low":0.75924,"close":0.766024},{"date":"2013-11-25","open":0.769249,"high":0.777065,"low":0.764142,"close":0.768466},{"date":"2013-11-26","open":0.767766,"high":0.773013,"low":0.761116,"close":0.767796},{"date":"2013-11-27","open":0.769532,"high":0.776225,"low":0.76161,"close":0.766215},{"date":"2013-11-29","open":0.762436,"high":0.772295,"low":0.756691,"close":0.763476},{"date":"2013-12-02","open":0.759095,"high":0.770504,"low":0.755079,"close":0.764427},{"date":"2013-12-03","open":0.765269,"high":0.775252,"low":0.758584,"close":0.770405},{"date":"2013-12-04","open":0.771417,"high":0.783068,"low":0.764634,"close":0.777449},{"date":"2013-12-05","open":0.775707,"high":0.784111,"low":0.769836,"close":0.777291},{"date":"2013-12-06","open":0.778124,"high":0.786765,"low":0.773047,"close":0.782157},{"date":"2013-12-09","open":0.784739,"high":0.787901,"low":0.771715,"close":0.777039},{"date":"2013-12-10","open":0.774699,"high":0.782233,"low":0.769647,"close":0.773977},{"date":"2013-12-11","open":0.770312,"high":0.784401,"low":0.760029,"close":0.77199},{"date":"2013-12-12","open":0.775989,"high":0.795223,"low":0.772154,"close":0.788164},{"date":"2013-12-13","open":0.789854,"high":0.803485,"low":0.78141,"close":0.794912},{"date":"2013-12-16","open":0.799269,"high":0.825307,"low":0.796437,"close":0.808684},{"date":"2013-12-17","open":0.807692,"high":0.821395,"low":0.798719,"close":0.814805},{"date":"2013-12-18","open":0.816475,"high":0.838436,"low":0.796666,"close":0.818586},{"date":"2013-12-19","open":0.818459,"high":0.822733,"low":0.802269,"close":0.806931},{"date":"2013-12-20","open":0.809233,"high":0.813725,"low":0.79651,"close":0.803714},{"date":"2013-12-23","open":0.802204,"high":0.809671,"low":0.7961,"close":0.802199},{"date":"2013-12-24","open":0.800929,"high":0.810432,"low":0.795872,"close":0.803336},{"date":"2013-12-26","open":0.804369,"high":0.817726,"low":0.795104,"close":0.808429},{"date":"2013-12-27","open":0.80992,"high":0.815944,"low":0.803741,"close":0.810589},{"date":"2013-12-30","open":0.813607,"high":0.819613,"low":0.801134,"close":0.807454},{"date":"2013-12-31","open":0.805983,"high":0.818123,"low":0.802349,"close":0.810183},{"date":"2014-01-02","open":0.808292,"high":0.814485,"low":0.795884,"close":0.803528},{"date":"2014-01-03","open":0.800722,"high":0.808736,"low":0.793819,"close":0.800241},{"date":"2014-01-06","open":0.802151,"high":0.810719,"low":0.792388,"close":0.80358},{"date":"2014-01-07","open":0.800595,"high":0.818601,"low":0.793329,"close":0.808107},{"date":"2014-01-08","open":0.813163,"high":0.824358,"low":0.804676,"close":0.817098},{"date":"2014-01-09","open":0.811862,"high":0.822734,"low":0.802382,"close":0.809149},{"date":"2014-01-10","open":0.816245,"high":0.836006,"low":0.806903,"close":0.830675},{"date":"2014-01-13","open":0.827001,"high":0.841106,"low":0.812821,"close":0.826415},{"date":"2014-01-14","open":0.827471,"high":0.835606,"low":0.8238,"close":0.82897},{"date":"2014-01-15","open":0.828474,"high":0.834523,"low":0.821437,"close":0.82883},{"date":"2014-01-16","open":0.829401,"high":0.837973,"low":0.823623,"close":0.832618},{"date":"2014-01-17","open":0.833235,"high":0.84504,"low":0.819654,"close":0.831252},{"date":"2014-01-21","open":0.816382,"high":0.827462,"low":0.810985,"close":0.818378},{"date":"2014-01-22","open":0.820513,"high":0.82479,"low":0.810202,"close":0.812754},{"date":"2014-01-23","open":0.811499,"high":0.823524,"low":0.801085,"close":0.819073},{"date":"2014-01-24","open":0.815984,"high":0.827886,"low":0.802607,"close":0.815633},{"date":"2014-01-27","open":0.817822,"high":0.824819,"low":0.808102,"close":0.815254},{"date":"2014-01-28","open":0.816912,"high":0.826398,"low":0.809792,"close":0.818641},{"date":"2014-01-29","open":0.817376,"high":0.831389,"low":0.809736,"close":0.819914},{"date":"2014-01-30","open":0.808185,"high":0.824362,"low":0.795657,"close":0.807128},{"date":"2014-01-31","open":0.815189,"high":0.839528,"low":0.805092,"close":0.825585},{"date":"2014-02-03","open":0.818158,"high":0.835082,"low":0.797083,"close":0.810239},{"date":"2014-02-04","open":0.807885,"high":0.820346,"low":0.79784,"close":0.812235},{"date":"2014-02-05","open":0.813604,"high":0.82923,"low":0.805225,"close":0.817933},{"date":"2014-02-06","open":0.812914,"high":0.820489,"low":0.801527,"close":0.807046},{"date":"2014-02-07","open":0.80529,"high":0.820998,"low":0.800482,"close":0.808389},{"date":"2014-02-10","open":0.804214,"high":0.814998,"low":0.794523,"close":0.801504},{"date":"2014-02-11","open":0.799429,"high":0.812863,"low":0.785106,"close":0.799789},{"date":"2014-02-12","open":0.806183,"high":0.821572,"low":0.802905,"close":0.812997},{"date":"2014-02-13","open":0.810794,"high":0.824339,"low":0.801845,"close":0.812639},{"date":"2014-02-14","open":0.815509,"high":0.846223,"low":0.804709,"close":0.829309},{"date":"2014-02-18","open":0.82619,"high":0.841208,"low":0.818158,"close":0.83462},{"date":"2014-02-19","open":0.833407,"high":0.847248,"low":0.815298,"close":0.827025},{"date":"2014-02-20","open":0.826799,"high":0.846773,"low":0.812885,"close":0.832199},{"date":"2014-02-21","open":0.832287,"high":0.848845,"low":0.827436,"close":0.843362},{"date":"2014-02-24","open":0.843345,"high":0.860239,"low":0.829652,"close":0.844853},{"date":"2014-02-25","open":0.844102,"high":0.848827,"low":0.831254,"close":0.837697},{"date":"2014-02-26","open":0.840968,"high":0.846678,"low":0.82453,"close":0.829279},{"date":"2014-02-27","open":0.826388,"high":0.838425,"low":0.82162,"close":0.828421},{"date":"2014-02-28","open":0.82817,"high":0.843393,"low":0.820456,"close":0.834735},{"date":"2014-03-03","open":0.834219,"high":0.844915,"low":0.816163,"close":0.831592},{"date":"2014-03-04","open":0.833463,"high":0.840361,"low":0.824546,"close":0.836975},{"date":"2014-03-05","open":0.827251,"high":0.835804,"low":0.810342,"close":0.819715},{"date":"2014-03-06","open":0.816581,"high":0.821513,"low":0.809987,"close":0.816369},{"date":"2014-03-07","open":0.820109,"high":0.829204,"low":0.810608,"close":0.825426},{"date":"2014-03-10","open":0.824166,"high":0.837277,"low":0.816457,"close":0.824413},{"date":"2014-03-11","open":0.822778,"high":0.836747,"low":0.804612,"close":0.820976},{"date":"2014-03-12","open":0.820396,"high":0.82774,"low":0.80397,"close":0.814613},{"date":"2014-03-13","open":0.816955,"high":0.828689,"low":0.806307,"close":0.818174},{"date":"2014-03-14","open":0.818293,"high":0.828818,"low":0.811923,"close":0.819194},{"date":"2014-03-17","open":0.822248,"high":0.828266,"low":0.813167,"close":0.819675},{"date":"2014-03-18","open":0.816554,"high":0.826823,"low":0.807052,"close":0.81478},{"date":"2014-03-19","open":0.816793,"high":0.831153,"low":0.797756,"close":0.813628},{"date":"2014-03-20","open":0.813583,"high":0.828726,"low":0.801258,"close":0.818804},{"date":"2014-03-21","open":0.817783,"high":0.830507,"low":0.799237,"close":0.815619},{"date":"2014-03-24","open":0.816897,"high":0.822309,"low":0.809667,"close":0.816918},{"date":"2014-03-25","open":0.818205,"high":0.824542,"low":0.808943,"close":0.810573},{"date":"2014-03-26","open":0.811205,"high":0.814417,"low":0.798191,"close":0.80452},{"date":"2014-03-27","open":0.803482,"high":0.825986,"low":0.797186,"close":0.817881},{"date":"2014-03-28","open":0.816643,"high":0.83237,"low":0.813749,"close":0.824473},{"date":"2014-03-31","open":0.82911,"high":0.834248,"low":0.813576,"close":0.821462},{"date":"2014-04-01","open":0.819555,"high":0.824049,"low":0.81331,"close":0.821261},{"date":"2014-04-02","open":0.822899,"high":0.827371,"low":0.81295,"close":0.820695},{"date":"2014-04-03","open":0.816747,"high":0.828833,"low":0.814425,"close":0.822665},{"date":"2014-04-04","open":0.820877,"high":0.832364,"low":0.812359,"close":0.819529},{"date":"2014-04-07","open":0.821924,"high":0.831174,"low":0.814257,"close":0.824783},{"date":"2014-04-08","open":0.824494,"high":0.835296,"low":0.817767,"close":0.82725},{"date":"2014-04-09","open":0.829585,"high":0.831618,"low":0.810314,"close":0.817212},{"date":"2014-04-10","open":0.827474,"high":0.838953,"low":0.815179,"close":0.829377},{"date":"2014-04-11","open":0.828412,"high":0.836395,"low":0.817803,"close":0.826455},{"date":"2014-04-14","open":0.827308,"high":0.835691,"low":0.814104,"close":0.824431},{"date":"2014-04-15","open":0.822003,"high":0.834038,"low":0.806832,"close":0.820283},{"date":"2014-04-16","open":0.819272,"high":0.827957,"low":0.810432,"close":0.820323},{"date":"2014-04-17","open":0.819011,"high":0.829527,"low":0.804925,"close":0.811934},{"date":"2014-04-21","open":0.812922,"high":0.820236,"low":0.802974,"close":0.812379},{"date":"2014-04-22","open":0.811577,"high":0.815953,"low":0.805951,"close":0.809435},{"date":"2014-04-23","open":0.809969,"high":0.812867,"low":0.802897,"close":0.805999},{"date":"2014-04-24","open":0.80487,"high":0.810375,"low":0.799392,"close":0.804586},{"date":"2014-04-25","open":0.804878,"high":0.813805,"low":0.801363,"close":0.809823},{"date":"2014-04-28","open":0.810559,"high":0.816579,"low":0.795732,"close":0.804661},{"date":"2014-04-29","open":0.806623,"high":0.815601,"low":0.795396,"close":0.80535},{"date":"2014-04-30","open":0.804151,"high":0.817253,"low":0.799413,"close":0.815886},{"date":"2014-05-01","open":0.811396,"high":0.823865,"low":0.804707,"close":0.81167},{"date":"2014-05-02","open":0.817433,"high":0.83274,"low":0.802703,"close":0.817912},{"date":"2014-05-05","open":0.814693,"high":0.829419,"low":0.807151,"close":0.820916},{"date":"2014-05-06","open":0.8208,"high":0.829586,"low":0.814782,"close":0.821557},{"date":"2014-05-07","open":0.818738,"high":0.823384,"low":0.810775,"close":0.816842},{"date":"2014-05-08","open":0.820127,"high":0.82718,"low":0.810037,"close":0.817971},{"date":"2014-05-09","open":0.811149,"high":0.819801,"low":0.803205,"close":0.815404},{"date":"2014-05-12","open":0.814924,"high":0.821231,"low":0.808553,"close":0.816273},{"date":"2014-05-13","open":0.813729,"high":0.821877,"low":0.809112,"close":0.813349},{"date":"2014-05-14","open":0.811479,"high":0.816476,"low":0.805411,"close":0.809128},{"date":"2014-05-15","open":0.814892,"high":0.828976,"low":0.799442,"close":0.813989},{"date":"2014-05-16","open":0.811471,"high":0.821873,"low":0.806755,"close":0.817828},{"date":"2014-05-19","open":0.816755,"high":0.823036,"low":0.813644,"close":0.820415},{"date":"2014-05-20","open":0.818951,"high":0.826898,"low":0.816003,"close":0.821796},{"date":"2014-05-21","open":0.819919,"high":0.831463,"low":0.809907,"close":0.821762},{"date":"2014-05-22","open":0.820387,"high":0.825267,"low":0.81561,"close":0.820998},{"date":"2014-05-23","open":0.818292,"high":0.826482,"low":0.814329,"close":0.821269},{"date":"2014-05-27","open":0.821025,"high":0.830143,"low":0.814017,"close":0.825138},{"date":"2014-05-28","open":0.823678,"high":0.833088,"low":0.819479,"close":0.824845},{"date":"2014-05-29","open":0.826267,"high":0.835594,"low":0.821969,"close":0.82791},{"date":"2014-05-30","open":0.824607,"high":0.82903,"low":0.816813,"close":0.818715},{"date":"2014-06-02","open":0.817782,"high":0.826817,"low":0.810062,"close":0.817773},{"date":"2014-06-03","open":0.81371,"high":0.827226,"low":0.810861,"close":0.819176},{"date":"2014-06-04","open":0.819245,"high":0.823443,"low":0.814803,"close":0.817654},{"date":"2014-06-05","open":0.816943,"high":0.823371,"low":0.807562,"close":0.814038},{"date":"2014-06-06","open":0.813339,"high":0.822649,"low":0.806736,"close":0.818101},{"date":"2014-06-09","open":0.818079,"high":0.823055,"low":0.811858,"close":0.816274},{"date":"2014-06-10","open":0.81197,"high":0.819412,"low":0.805615,"close":0.809478},{"date":"2014-06-11","open":0.808679,"high":0.821136,"low":0.804973,"close":0.814427},{"date":"2014-06-12","open":0.814921,"high":0.820842,"low":0.804642,"close":0.806122},{"date":"2014-06-13","open":0.809354,"high":0.815409,"low":0.798601,"close":0.806616},{"date":"2014-06-16","open":0.806685,"high":0.812097,"low":0.793184,"close":0.800685},{"date":"2014-06-17","open":0.802033,"high":0.804186,"low":0.78619,"close":0.795001},{"date":"2014-06-18","open":0.795363,"high":0.802041,"low":0.782069,"close":0.788532},{"date":"2014-06-19","open":0.787551,"high":0.791625,"low":0.770303,"close":0.777559},{"date":"2014-06-20","open":0.782721,"high":0.795079,"low":0.777492,"close":0.78457},{"date":"2014-06-23","open":0.785617,"high":0.789986,"low":0.77772,"close":0.78493},{"date":"2014-06-24","open":0.784843,"high":0.793182,"low":0.767796,"close":0.779616},{"date":"2014-06-25","open":0.779199,"high":0.783299,"low":0.767075,"close":0.778328},{"date":"2014-06-26","open":0.776922,"high":0.790396,"low":0.768557,"close":0.779331},{"date":"2014-06-27","open":0.77771,"high":0.787239,"low":0.76869,"close":0.776388},{"date":"2014-06-30","open":0.777641,"high":0.782794,"low":0.769502,"close":0.771199},{"date":"2014-07-01","open":0.772491,"high":0.778706,"low":0.76693,"close":0.776467},{"date":"2014-07-02","open":0.774918,"high":0.781906,"low":0.771769,"close":0.779928},{"date":"2014-07-03","open":0.775639,"high":0.790009,"low":0.772703,"close":0.781996},{"date":"2014-07-07","open":0.784499,"high":0.789494,"low":0.780925,"close":0.786771},{"date":"2014-07-08","open":0.788975,"high":0.79702,"low":0.783632,"close":0.791609},{"date":"2014-07-09","open":0.790358,"high":0.797677,"low":0.780697,"close":0.788112},{"date":"2014-07-10","open":0.788473,"high":0.793457,"low":0.779765,"close":0.787486},{"date":"2014-07-11","open":0.792999,"high":0.800594,"low":0.780045,"close":0.791936},{"date":"2014-07-14","open":0.793245,"high":0.802929,"low":0.78888,"close":0.794368},{"date":"2014-07-15","open":0.794375,"high":0.797761,"low":0.785637,"close":0.792124},{"date":"2014-07-16","open":0.789591,"high":0.800293,"low":0.783107,"close":0.792803},{"date":"2014-07-17","open":0.791335,"high":0.799892,"low":0.777871,"close":0.786516},{"date":"2014-07-18","open":0.786053,"high":0.794567,"low":0.779163,"close":0.787867},{"date":"2014-07-21","open":0.786719,"high":0.793708,"low":0.777067,"close":0.785132},{"date":"2014-07-22","open":0.787837,"high":0.792018,"low":0.777027,"close":0.780962},{"date":"2014-07-23","open":0.78101,"high":0.788421,"low":0.773016,"close":0.778682},{"date":"2014-07-24","open":0.779079,"high":0.783305,"low":0.76943,"close":0.773304},{"date":"2014-07-25","open":0.772254,"high":0.781527,"low":0.764876,"close":0.772479},{"date":"2014-07-28","open":0.77336,"high":0.786515,"low":0.768535,"close":0.783323},{"date":"2014-07-29","open":0.784123,"high":0.791119,"low":0.774155,"close":0.781982},{"date":"2014-07-30","open":0.780101,"high":0.792015,"low":0.767223,"close":0.779069},{"date":"2014-07-31","open":0.774159,"high":0.78993,"low":0.74964,"close":0.765552},{"date":"2014-08-01","open":0.771916,"high":0.787828,"low":0.761321,"close":0.772478},{"date":"2014-08-04","open":0.773279,"high":0.796874,"low":0.765893,"close":0.781228},{"date":"2014-08-05","open":0.778343,"high":0.799005,"low":0.765042,"close":0.785851},{"date":"2014-08-06","open":0.786229,"high":0.798478,"low":0.773411,"close":0.787243},{"date":"2014-08-07","open":0.790633,"high":0.799808,"low":0.770378,"close":0.782093},{"date":"2014-08-08","open":0.783771,"high":0.79255,"low":0.768365,"close":0.780072},{"date":"2014-08-11","open":0.774657,"high":0.77952,"low":0.765835,"close":0.77308},{"date":"2014-08-12","open":0.772456,"high":0.781641,"low":0.768542,"close":0.774963},{"date":"2014-08-13","open":0.774209,"high":0.78277,"low":0.767935,"close":0.776567},{"date":"2014-08-14","open":0.776159,"high":0.784636,"low":0.772122,"close":0.780482},{"date":"2014-08-15","open":0.785002,"high":0.791136,"low":0.774036,"close":0.785329},{"date":"2014-08-18","open":0.786252,"high":0.792247,"low":0.782842,"close":0.787965},{"date":"2014-08-19","open":0.785196,"high":0.789806,"low":0.778622,"close":0.779519},{"date":"2014-08-20","open":0.782318,"high":0.787979,"low":0.776176,"close":0.782022},{"date":"2014-08-21","open":0.781642,"high":0.786838,"low":0.77438,"close":0.776049},{"date":"2014-08-22","open":0.778539,"high":0.782636,"low":0.769255,"close":0.774919},{"date":"2014-08-25","open":0.774555,"high":0.776417,"low":0.769111,"close":0.77245},{"date":"2014-08-26","open":0.774012,"high":0.784039,"low":0.769326,"close":0.77692},{"date":"2014-08-27","open":0.777042,"high":0.77978,"low":0.769213,"close":0.77371},{"date":"2014-08-28","open":0.772061,"high":0.7777,"low":0.768115,"close":0.773359},{"date":"2014-08-29","open":0.770388,"high":0.775642,"low":0.76214,"close":0.768328},{"date":"2014-09-02","open":0.769582,"high":0.783803,"low":0.75599,"close":0.772228},{"date":"2014-09-03","open":0.769638,"high":0.780058,"low":0.76707,"close":0.775145},{"date":"2014-09-04","open":0.772171,"high":0.788035,"low":0.76265,"close":0.77571},{"date":"2014-09-05","open":0.776563,"high":0.787096,"low":0.769852,"close":0.779121},{"date":"2014-09-08","open":0.780865,"high":0.787016,"low":0.768836,"close":0.774661},{"date":"2014-09-09","open":0.784722,"high":0.78891,"low":0.770808,"close":0.778},{"date":"2014-09-10","open":0.782259,"high":0.792862,"low":0.768238,"close":0.778967},{"date":"2014-09-11","open":0.781311,"high":0.793399,"low":0.772306,"close":0.783574},{"date":"2014-09-12","open":0.781366,"high":0.790361,"low":0.77333,"close":0.780858},{"date":"2014-09-15","open":0.782427,"high":0.789776,"low":0.764546,"close":0.775032},{"date":"2014-09-16","open":0.775673,"high":0.793221,"low":0.764004,"close":0.77969},{"date":"2014-09-17","open":0.782466,"high":0.786902,"low":0.771376,"close":0.778384},{"date":"2014-09-18","open":0.778134,"high":0.785789,"low":0.771593,"close":0.778234},{"date":"2014-09-19","open":0.777013,"high":0.782671,"low":0.770644,"close":0.778205},{"date":"2014-09-22","open":0.777689,"high":0.785616,"low":0.770653,"close":0.781764},{"date":"2014-09-23","open":0.779406,"high":0.790819,"low":0.77456,"close":0.780351},{"date":"2014-09-24","open":0.778988,"high":0.796442,"low":0.770618,"close":0.782843},{"date":"2014-09-25","open":0.782815,"high":0.794581,"low":0.76829,"close":0.780991},{"date":"2014-09-26","open":0.782497,"high":0.797867,"low":0.7686,"close":0.785626},{"date":"2014-09-29","open":0.784543,"high":0.795535,"low":0.776876,"close":0.783326},{"date":"2014-09-30","open":0.780931,"high":0.799006,"low":0.776865,"close":0.788217},{"date":"2014-10-01","open":0.792172,"high":0.805418,"low":0.776875,"close":0.78929},{"date":"2014-10-02","open":0.787035,"high":0.808577,"low":0.780831,"close":0.796687},{"date":"2014-10-03","open":0.792146,"high":0.808505,"low":0.783514,"close":0.797893},{"date":"2014-10-06","open":0.797303,"high":0.812841,"low":0.788828,"close":0.800406},{"date":"2014-10-07","open":0.802503,"high":0.820603,"low":0.78806,"close":0.804775},{"date":"2014-10-08","open":0.806527,"high":0.823535,"low":0.781564,"close":0.80212},{"date":"2014-10-09","open":0.803709,"high":0.827118,"low":0.782627,"close":0.801851},{"date":"2014-10-10","open":0.805929,"high":0.826276,"low":0.785449,"close":0.804285},{"date":"2014-10-13","open":0.804227,"high":0.827269,"low":0.792041,"close":0.810854},{"date":"2014-10-14","open":0.812522,"high":0.845371,"low":0.796639,"close":0.824831},{"date":"2014-10-15","open":0.819748,"high":0.849602,"low":0.793699,"close":0.825661},{"date":"2014-10-16","open":0.820489,"high":0.851399,"low":0.792131,"close":0.815775},{"date":"2014-10-17","open":0.815262,"high":0.833108,"low":0.802732,"close":0.815832},{"date":"2014-10-20","open":0.812606,"high":0.828062,"low":0.807178,"close":0.823123},{"date":"2014-10-21","open":0.820463,"high":0.832787,"low":0.801945,"close":0.813711},{"date":"2014-10-22","open":0.815625,"high":0.830392,"low":0.799897,"close":0.81693},{"date":"2014-10-23","open":0.813017,"high":0.826272,"low":0.800119,"close":0.809966},{"date":"2014-10-24","open":0.810655,"high":0.825373,"low":0.801823,"close":0.815201},{"date":"2014-10-27","open":0.820511,"high":0.827164,"low":0.804109,"close":0.814728},{"date":"2014-10-28","open":0.812947,"high":0.826676,"low":0.800972,"close":0.811918},{"date":"2014-10-29","open":0.808644,"high":0.826701,"low":0.787186,"close":0.807495},{"date":"2014-10-30","open":0.80797,"high":0.819157,"low":0.795053,"close":0.805887},{"date":"2014-10-31","open":0.802619,"high":0.83246,"low":0.784805,"close":0.806253},{"date":"2014-11-03","open":0.805808,"high":0.833763,"low":0.790198,"close":0.815722},{"date":"2014-11-04","open":0.814725,"high":0.826568,"low":0.809257,"close":0.819277},{"date":"2014-11-05","open":0.813166,"high":0.833798,"low":0.806905,"close":0.812217},{"date":"2014-11-06","open":0.8142,"high":0.828635,"low":0.795276,"close":0.812115},{"date":"2014-11-07","open":0.806737,"high":0.820885,"low":0.799465,"close":0.813047},{"date":"2014-11-10","open":0.810085,"high":0.827721,"low":0.802791,"close":0.816486},{"date":"2014-11-11","open":0.812039,"high":0.822762,"low":0.80568,"close":0.813999},{"date":"2014-11-12","open":0.813677,"high":0.821264,"low":0.801196,"close":0.81071},{"date":"2014-11-13","open":0.811,"high":0.823331,"low":0.798757,"close":0.812881},{"date":"2014-11-14","open":0.819965,"high":0.824034,"low":0.813494,"close":0.817486},{"date":"2014-11-17","open":0.817954,"high":0.825367,"low":0.810934,"close":0.821685},{"date":"2014-11-18","open":0.819867,"high":0.830803,"low":0.810512,"close":0.821599},{"date":"2014-11-19","open":0.819867,"high":0.832015,"low":0.806736,"close":0.820898},{"date":"2014-11-20","open":0.821023,"high":0.825585,"low":0.81093,"close":0.81681},{"date":"2014-11-21","open":0.818251,"high":0.825618,"low":0.808174,"close":0.816411},{"date":"2014-11-24","open":0.815542,"high":0.826291,"low":0.803255,"close":0.814015},{"date":"2014-11-25","open":0.815025,"high":0.830494,"low":0.800968,"close":0.816014},{"date":"2014-11-26","open":0.81537,"high":0.827074,"low":0.811001,"close":0.82078},{"date":"2014-11-28","open":0.819966,"high":0.84709,"low":0.806787,"close":0.831634},{"date":"2014-12-01","open":0.826111,"high":0.854527,"low":0.80256,"close":0.826546},{"date":"2014-12-02","open":0.829694,"high":0.853729,"low":0.80316,"close":0.826083},{"date":"2014-12-03","open":0.825083,"high":0.84251,"low":0.818673,"close":0.835019},{"date":"2014-12-04","open":0.83242,"high":0.852266,"low":0.823046,"close":0.840488},{"date":"2014-12-05","open":0.840415,"high":0.854394,"low":0.83133,"close":0.846216},{"date":"2014-12-08","open":0.845391,"high":0.8752,"low":0.83109,"close":0.858614},{"date":"2014-12-09","open":0.859282,"high":0.867427,"low":0.839205,"close":0.853939},{"date":"2014-12-10","open":0.854076,"high":0.880276,"low":0.830118,"close":0.845604},{"date":"2014-12-11","open":0.846528,"high":0.877661,"low":0.828284,"close":0.850253},{"date":"2014-12-12","open":0.854954,"high":0.869395,"low":0.829899,"close":0.845868},{"date":"2014-12-15","open":0.848735,"high":0.882294,"low":0.832451,"close":0.86159},{"date":"2014-12-16","open":0.859502,"high":0.890664,"low":0.825022,"close":0.849656},{"date":"2014-12-17","open":0.853787,"high":0.881286,"low":0.817619,"close":0.839653},{"date":"2014-12-18","open":0.836682,"high":0.864158,"low":0.810786,"close":0.8361},{"date":"2014-12-19","open":0.82361,"high":0.863041,"low":0.79329,"close":0.829186},{"date":"2014-12-22","open":0.827341,"high":0.843342,"low":0.818214,"close":0.83308},{"date":"2014-12-23","open":0.829372,"high":0.8474,"low":0.813019,"close":0.830101},{"date":"2014-12-24","open":0.828964,"high":0.840992,"low":0.814614,"close":0.826474},{"date":"2014-12-26","open":0.82498,"high":0.836997,"low":0.809969,"close":0.823046},{"date":"2014-12-29","open":0.822726,"high":0.83224,"low":0.812118,"close":0.821303},{"date":"2014-12-30","open":0.821482,"high":0.832724,"low":0.81399,"close":0.822385},{"date":"2014-12-31","open":0.827765,"high":0.835022,"low":0.812461,"close":0.824122},{"date":"2015-01-02","open":0.826391,"high":0.839423,"low":0.812478,"close":0.824569},{"date":"2015-01-05","open":0.830029,"high":0.860015,"low":0.804856,"close":0.8354},{"date":"2015-01-06","open":0.836563,"high":0.858471,"low":0.816547,"close":0.831343},{"date":"2015-01-07","open":0.829748,"high":0.850898,"low":0.820195,"close":0.840467},{"date":"2015-01-08","open":0.835699,"high":0.849632,"low":0.823977,"close":0.835341},{"date":"2015-01-09","open":0.838024,"high":0.861707,"low":0.828978,"close":0.851123},{"date":"2015-01-12","open":0.848981,"high":0.86529,"low":0.835768,"close":0.853136},{"date":"2015-01-13","open":0.849981,"high":0.886035,"low":0.827698,"close":0.863724},{"date":"2015-01-14","open":0.861919,"high":0.882746,"low":0.835744,"close":0.863715},{"date":"2015-01-15","open":0.866105,"high":0.884229,"low":0.843434,"close":0.866465},{"date":"2015-01-16","open":0.868352,"high":0.889919,"low":0.8463,"close":0.866819},{"date":"2015-01-20","open":0.871653,"high":0.884115,"low":0.848002,"close":0.855546},{"date":"2015-01-21","open":0.859069,"high":0.864974,"low":0.840584,"close":0.84939},{"date":"2015-01-22","open":0.84875,"high":0.86896,"low":0.836877,"close":0.852644},{"date":"2015-01-23","open":0.852707,"high":0.866486,"low":0.834851,"close":0.850632},{"date":"2015-01-26","open":0.845085,"high":0.864748,"low":0.827343,"close":0.842763},{"date":"2015-01-27","open":0.843955,"high":0.851064,"low":0.832644,"close":0.840107},{"date":"2015-01-28","open":0.840237,"high":0.87923,"low":0.81187,"close":0.848038},{"date":"2015-01-29","open":0.846316,"high":0.868188,"low":0.822231,"close":0.850291},{"date":"2015-01-30","open":0.857874,"high":0.894215,"low":0.835108,"close":0.852628},{"date":"2015-02-02","open":0.844874,"high":0.870059,"low":0.824461,"close":0.844616},{"date":"2015-02-03","open":0.844011,"high":0.857528,"low":0.824721,"close":0.842235},{"date":"2015-02-04","open":0.844686,"high":0.859205,"low":0.828239,"close":0.844116},{"date":"2015-02-05","open":0.843205,"high":0.852353,"low":0.832804,"close":0.844936},{"date":"2015-02-06","open":0.839869,"high":0.845752,"low":0.823466,"close":0.834778},{"date":"2015-02-09","open":0.832119,"high":0.841678,"low":0.818296,"close":0.829123},{"date":"2015-02-10","open":0.830076,"high":0.848737,"low":0.816308,"close":0.826012},{"date":"2015-02-11","open":0.826023,"high":0.838766,"low":0.814939,"close":0.823786},{"date":"2015-02-12","open":0.829343,"high":0.843744,"low":0.819631,"close":0.833213},{"date":"2015-02-13","open":0.83251,"high":0.841134,"low":0.817795,"close":0.827895},{"date":"2015-02-17","open":0.825839,"high":0.834559,"low":0.817232,"close":0.827847},{"date":"2015-02-18","open":0.826876,"high":0.833469,"low":0.809584,"close":0.824067},{"date":"2015-02-19","open":0.828466,"high":0.843156,"low":0.808359,"close":0.825473},{"date":"2015-02-20","open":0.824495,"high":0.836651,"low":0.816111,"close":0.827993},{"date":"2015-02-23","open":0.828092,"high":0.834187,"low":0.81788,"close":0.825236},{"date":"2015-02-24","open":0.827973,"high":0.836408,"low":0.823448,"close":0.82827},{"date":"2015-02-25","open":0.828431,"high":0.832405,"low":0.818901,"close":0.825198},{"date":"2015-02-26","open":0.826119,"high":0.836585,"low":0.81616,"close":0.82804},{"date":"2015-02-27","open":0.82673,"high":0.837759,"low":0.820013,"close":0.829959},{"date":"2015-03-02","open":0.830888,"high":0.84361,"low":0.821422,"close":0.83135},{"date":"2015-03-03","open":0.830468,"high":0.839805,"low":0.820279,"close":0.833207},{"date":"2015-03-04","open":0.832639,"high":0.842206,"low":0.822889,"close":0.829022},{"date":"2015-03-05","open":0.829159,"high":0.835714,"low":0.821574,"close":0.828225},{"date":"2015-03-06","open":0.829111,"high":0.839391,"low":0.816303,"close":0.826944},{"date":"2015-03-09","open":0.831274,"high":0.834589,"low":0.805832,"close":0.81924},{"date":"2015-03-10","open":0.817227,"high":0.835825,"low":0.805739,"close":0.818774},{"date":"2015-03-11","open":0.820421,"high":0.82899,"low":0.808548,"close":0.811474},{"date":"2015-03-12","open":0.810113,"high":0.828152,"low":0.804325,"close":0.8223},{"date":"2015-03-13","open":0.823841,"high":0.836281,"low":0.811862,"close":0.82533},{"date":"2015-03-16","open":0.825217,"high":0.840198,"low":0.806333,"close":0.821875},{"date":"2015-03-17","open":0.826393,"high":0.831048,"low":0.811395,"close":0.814966},{"date":"2015-03-18","open":0.814151,"high":0.843704,"low":0.780595,"close":0.806654},{"date":"2015-03-19","open":0.810561,"high":0.817009,"low":0.800095,"close":0.805823},{"date":"2015-03-20","open":0.80416,"high":0.812482,"low":0.78678,"close":0.789872},{"date":"2015-03-23","open":0.79081,"high":0.809856,"low":0.789395,"close":0.806552},{"date":"2015-03-24","open":0.805325,"high":0.823541,"low":0.795743,"close":0.811132},{"date":"2015-03-25","open":0.812631,"high":0.820186,"low":0.798211,"close":0.803066},{"date":"2015-03-26","open":0.802597,"high":0.821525,"low":0.789429,"close":0.80114},{"date":"2015-03-27","open":0.800457,"high":0.810746,"low":0.793695,"close":0.801496},{"date":"2015-03-30","open":0.802801,"high":0.817567,"low":0.785841,"close":0.801029},{"date":"2015-03-31","open":0.803352,"high":0.813692,"low":0.796267,"close":0.809678},{"date":"2015-04-01","open":0.810249,"high":0.822967,"low":0.793259,"close":0.805993},{"date":"2015-04-02","open":0.805074,"high":0.816103,"low":0.793433,"close":0.800722},{"date":"2015-04-06","open":0.803075,"high":0.813914,"low":0.780642,"close":0.796203},{"date":"2015-04-07","open":0.794709,"high":0.808197,"low":0.776973,"close":0.790031},{"date":"2015-04-08","open":0.788168,"high":0.806421,"low":0.771392,"close":0.788112},{"date":"2015-04-09","open":0.786517,"high":0.797985,"low":0.781518,"close":0.791491},{"date":"2015-04-10","open":0.794361,"high":0.805543,"low":0.787386,"close":0.800299},{"date":"2015-04-13","open":0.800373,"high":0.810316,"low":0.789991,"close":0.801315},{"date":"2015-04-14","open":0.7948,"high":0.815588,"low":0.784032,"close":0.795939},{"date":"2015-04-15","open":0.795146,"high":0.80938,"low":0.787244,"close":0.797754},{"date":"2015-04-16","open":0.799636,"high":0.808807,"low":0.785199,"close":0.796387},{"date":"2015-04-17","open":0.796818,"high":0.806946,"low":0.785486,"close":0.796719},{"date":"2015-04-20","open":0.795199,"high":0.804199,"low":0.779518,"close":0.791006},{"date":"2015-04-21","open":0.794003,"high":0.801574,"low":0.782734,"close":0.791762},{"date":"2015-04-22","open":0.790913,"high":0.803956,"low":0.781782,"close":0.798721},{"date":"2015-04-23","open":0.794182,"high":0.806387,"low":0.789065,"close":0.796035},{"date":"2015-04-24","open":0.795021,"high":0.801247,"low":0.787532,"close":0.791572},{"date":"2015-04-27","open":0.792188,"high":0.799708,"low":0.783457,"close":0.793163},{"date":"2015-04-28","open":0.792549,"high":0.801277,"low":0.782452,"close":0.790137},{"date":"2015-04-29","open":0.789569,"high":0.795717,"low":0.776498,"close":0.786449},{"date":"2015-04-30","open":0.791414,"high":0.802879,"low":0.777362,"close":0.786692},{"date":"2015-05-01","open":0.796609,"high":0.821026,"low":0.791516,"close":0.814839},{"date":"2015-05-04","open":0.817517,"high":0.832299,"low":0.812997,"close":0.822655},{"date":"2015-05-05","open":0.823599,"high":0.834167,"low":0.80524,"close":0.820463},{"date":"2015-05-06","open":0.82067,"high":0.838397,"low":0.801516,"close":0.816952},{"date":"2015-05-07","open":0.81716,"high":0.825757,"low":0.803327,"close":0.814353},{"date":"2015-05-08","open":0.816973,"high":0.82933,"low":0.807169,"close":0.819052},{"date":"2015-05-11","open":0.814818,"high":0.825443,"low":0.797221,"close":0.808308},{"date":"2015-05-12","open":0.80873,"high":0.81662,"low":0.800185,"close":0.809037},{"date":"2015-05-13","open":0.808298,"high":0.817614,"low":0.796534,"close":0.803714},{"date":"2015-05-14","open":0.804758,"high":0.808554,"low":0.793687,"close":0.801936},{"date":"2015-05-15","open":0.809626,"high":0.819338,"low":0.799409,"close":0.808572},{"date":"2015-05-18","open":0.812186,"high":0.820604,"low":0.807181,"close":0.814346},{"date":"2015-05-19","open":0.81537,"high":0.830571,"low":0.81093,"close":0.828318},{"date":"2015-05-20","open":0.82897,"high":0.834288,"low":0.82068,"close":0.827838},{"date":"2015-05-21","open":0.823629,"high":0.830389,"low":0.818293,"close":0.826713},{"date":"2015-05-22","open":0.827767,"high":0.830631,"low":0.819517,"close":0.824864},{"date":"2015-05-26","open":0.825561,"high":0.839114,"low":0.814152,"close":0.826314},{"date":"2015-05-27","open":0.82655,"high":0.836075,"low":0.816824,"close":0.825429},{"date":"2015-05-28","open":0.826632,"high":0.835808,"low":0.820151,"close":0.82439},{"date":"2015-05-29","open":0.825092,"high":0.833544,"low":0.819542,"close":0.827184},{"date":"2015-06-01","open":0.82391,"high":0.833935,"low":0.817349,"close":0.829485},{"date":"2015-06-02","open":0.829226,"high":0.838214,"low":0.823489,"close":0.829986},{"date":"2015-06-03","open":0.832324,"high":0.84058,"low":0.820855,"close":0.831457},{"date":"2015-06-04","open":0.831289,"high":0.840662,"low":0.818404,"close":0.830654},{"date":"2015-06-05","open":0.831488,"high":0.841667,"low":0.814549,"close":0.829609},{"date":"2015-06-08","open":0.831079,"high":0.852526,"low":0.827794,"close":0.844951},{"date":"2015-06-09","open":0.846971,"high":0.852425,"low":0.834469,"close":0.842262},{"date":"2015-06-10","open":0.8373,"high":0.846828,"low":0.828622,"close":0.836787},{"date":"2015-06-11","open":0.837342,"high":0.849019,"low":0.830626,"close":0.841475},{"date":"2015-06-12","open":0.841425,"high":0.849945,"low":0.832853,"close":0.841294},{"date":"2015-06-15","open":0.83992,"high":0.84717,"low":0.831401,"close":0.843187},{"date":"2015-06-16","open":0.844859,"high":0.857707,"low":0.830264,"close":0.846461},{"date":"2015-06-17","open":0.843301,"high":0.855406,"low":0.834338,"close":0.849338},{"date":"2015-06-18","open":0.845801,"high":0.858313,"low":0.839643,"close":0.852668},{"date":"2015-06-19","open":0.851584,"high":0.859441,"low":0.847759,"close":0.85664},{"date":"2015-06-22","open":0.855354,"high":0.861427,"low":0.846568,"close":0.849237},{"date":"2015-06-23","open":0.852541,"high":0.856741,"low":0.842278,"close":0.849935},{"date":"2015-06-24","open":0.84907,"high":0.859676,"low":0.840882,"close":0.853027},{"date":"2015-06-25","open":0.853193,"high":0.863262,"low":0.842163,"close":0.853468},{"date":"2015-06-26","open":0.853318,"high":0.85983,"low":0.845982,"close":0.850507},{"date":"2015-06-29","open":0.851795,"high":0.863872,"low":0.845243,"close":0.856552},{"date":"2015-06-30","open":0.859312,"high":0.882353,"low":0.847839,"close":0.862444},{"date":"2015-07-01","open":0.864798,"high":0.874202,"low":0.849824,"close":0.857217},{"date":"2015-07-02","open":0.859174,"high":0.870038,"low":0.853936,"close":0.867216},{"date":"2015-07-06","open":0.867031,"high":0.879128,"low":0.859355,"close":0.870845},{"date":"2015-07-07","open":0.870565,"high":0.89016,"low":0.853477,"close":0.869844},{"date":"2015-07-08","open":0.869542,"high":0.889771,"low":0.861394,"close":0.876122},{"date":"2015-07-09","open":0.873235,"high":0.886839,"low":0.856843,"close":0.870122},{"date":"2015-07-10","open":0.868402,"high":0.8769,"low":0.8594,"close":0.870882},{"date":"2015-07-13","open":0.870639,"high":0.87743,"low":0.864896,"close":0.871247},{"date":"2015-07-14","open":0.872669,"high":0.882721,"low":0.858754,"close":0.869806},{"date":"2015-07-15","open":0.869213,"high":0.888487,"low":0.861024,"close":0.878183},{"date":"2015-07-16","open":0.882266,"high":0.889031,"low":0.874063,"close":0.87754},{"date":"2015-07-17","open":0.875623,"high":0.891712,"low":0.866511,"close":0.886849},{"date":"2015-07-20","open":0.880493,"high":0.890053,"low":0.872821,"close":0.879707},{"date":"2015-07-21","open":0.880968,"high":0.886344,"low":0.864988,"close":0.869649},{"date":"2015-07-22","open":0.880654,"high":0.884018,"low":0.864836,"close":0.874666},{"date":"2015-07-23","open":0.873464,"high":0.88425,"low":0.860742,"close":0.873036},{"date":"2015-07-24","open":0.874757,"high":0.898284,"low":0.859237,"close":0.88234},{"date":"2015-07-27","open":0.881705,"high":0.902975,"low":0.876568,"close":0.889163},{"date":"2015-07-28","open":0.891001,"high":0.92441,"low":0.858453,"close":0.892641},{"date":"2015-07-29","open":0.893455,"high":0.909886,"low":0.876981,"close":0.891582},{"date":"2015-07-30","open":0.890102,"high":0.898329,"low":0.878584,"close":0.892293},{"date":"2015-07-31","open":0.892373,"high":0.927963,"low":0.860272,"close":0.895231},{"date":"2015-08-03","open":0.901696,"high":0.925105,"low":0.888927,"close":0.911916},{"date":"2015-08-04","open":0.908328,"high":0.928318,"low":0.88527,"close":0.905645},{"date":"2015-08-05","open":0.9114,"high":0.932753,"low":0.894186,"close":0.918362},{"date":"2015-08-06","open":0.920775,"high":0.944143,"low":0.898691,"close":0.916657},{"date":"2015-08-07","open":0.915476,"high":0.934556,"low":0.898663,"close":0.917373},{"date":"2015-08-10","open":0.915558,"high":0.938841,"low":0.895354,"close":0.91687},{"date":"2015-08-11","open":0.912657,"high":0.933852,"low":0.887765,"close":0.903357},{"date":"2015-08-12","open":0.911059,"high":0.928756,"low":0.883481,"close":0.907823},{"date":"2015-08-13","open":0.91038,"high":0.927911,"low":0.906532,"close":0.916133},{"date":"2015-08-14","open":0.916764,"high":0.929535,"low":0.905462,"close":0.911269},{"date":"2015-08-17","open":0.922685,"high":0.952713,"low":0.91646,"close":0.946414},{"date":"2015-08-18","open":0.945234,"high":0.949891,"low":0.926107,"close":0.933605},{"date":"2015-08-19","open":0.93532,"high":0.961696,"low":0.915812,"close":0.942158},{"date":"2015-08-20","open":0.942227,"high":0.961383,"low":0.917333,"close":0.941065},{"date":"2015-08-21","open":0.939521,"high":0.989169,"low":0.905516,"close":0.952086},{"date":"2015-08-24","open":0.963714,"high":1.02587,"low":0.88286,"close":0.952856},{"date":"2015-08-25","open":0.951688,"high":1.02291,"low":0.909091,"close":0.981291},{"date":"2015-08-26","open":0.984802,"high":1.025515,"low":0.945964,"close":0.991928},{"date":"2015-08-27","open":0.984,"high":1.004426,"low":0.934588,"close":0.964065},{"date":"2015-08-28","open":0.961271,"high":0.979376,"low":0.916379,"close":0.933358},{"date":"2015-08-31","open":0.928384,"high":0.969584,"low":0.904045,"close":0.929004},{"date":"2015-09-01","open":0.930675,"high":0.946207,"low":0.900743,"close":0.921857},{"date":"2015-09-02","open":0.916113,"high":0.948336,"low":0.902821,"close":0.938125},{"date":"2015-09-03","open":0.935705,"high":0.964217,"low":0.923445,"close":0.942883},{"date":"2015-09-04","open":0.943467,"high":0.956704,"low":0.930697,"close":0.945089},{"date":"2015-09-08","open":0.950858,"high":0.966946,"low":0.94082,"close":0.956533},{"date":"2015-09-09","open":0.96048,"high":0.999064,"low":0.918798,"close":0.961025},{"date":"2015-09-10","open":0.961442,"high":0.982102,"low":0.94723,"close":0.958499},{"date":"2015-09-11","open":0.953384,"high":0.968438,"low":0.944393,"close":0.959098},{"date":"2015-09-14","open":0.957495,"high":0.96825,"low":0.944211,"close":0.956711},{"date":"2015-09-15","open":0.947795,"high":0.961947,"low":0.932038,"close":0.944149},{"date":"2015-09-16","open":0.944616,"high":0.960525,"low":0.926272,"close":0.940268},{"date":"2015-09-17","open":0.94047,"high":0.960178,"low":0.917733,"close":0.937665},{"date":"2015-09-18","open":0.940316,"high":0.955697,"low":0.916391,"close":0.934911},{"date":"2015-09-21","open":0.933589,"high":0.945658,"low":0.92379,"close":0.939813},{"date":"2015-09-22","open":0.941567,"high":0.961171,"low":0.927018,"close":0.941618},{"date":"2015-09-23","open":0.941473,"high":0.966209,"low":0.932413,"close":0.949816},{"date":"2015-09-24","open":0.954274,"high":0.974035,"low":0.927694,"close":0.945897},{"date":"2015-09-25","open":0.941184,"high":0.955928,"low":0.930911,"close":0.942471},{"date":"2015-09-28","open":0.9473,"high":0.969769,"low":0.941115,"close":0.958163},{"date":"2015-09-29","open":0.955418,"high":0.972237,"low":0.941038,"close":0.956984},{"date":"2015-09-30","open":0.951393,"high":0.965584,"low":0.927993,"close":0.942571},{"date":"2015-10-01","open":0.943302,"high":0.97134,"low":0.906169,"close":0.945366},{"date":"2015-10-02","open":0.944044,"high":0.981762,"low":0.895524,"close":0.930472},{"date":"2015-10-05","open":0.930106,"high":0.936855,"low":0.900226,"close":0.914078},{"date":"2015-10-06","open":0.914231,"high":0.934459,"low":0.87025,"close":0.89539},{"date":"2015-10-07","open":0.894844,"high":0.918985,"low":0.86616,"close":0.898774},{"date":"2015-10-08","open":0.902378,"high":0.912415,"low":0.871311,"close":0.890112},{"date":"2015-10-09","open":0.887472,"high":0.904139,"low":0.86969,"close":0.884894},{"date":"2015-10-12","open":0.885711,"high":0.90577,"low":0.874861,"close":0.893622},{"date":"2015-10-13","open":0.896583,"high":0.91133,"low":0.882505,"close":0.895678},{"date":"2015-10-14","open":0.895047,"high":0.917569,"low":0.875625,"close":0.893048},{"date":"2015-10-15","open":0.894479,"high":0.921868,"low":0.879278,"close":0.898148},{"date":"2015-10-16","open":0.898525,"high":0.916463,"low":0.88861,"close":0.903494},{"date":"2015-10-19","open":0.907592,"high":0.920982,"low":0.891981,"close":0.899589},{"date":"2015-10-20","open":0.9,"high":0.906813,"low":0.886286,"close":0.898211},{"date":"2015-10-21","open":0.90407,"high":0.910366,"low":0.883924,"close":0.897907},{"date":"2015-10-22","open":0.899042,"high":0.924448,"low":0.878554,"close":0.904715},{"date":"2015-10-23","open":0.908099,"high":0.921301,"low":0.890786,"close":0.90947},{"date":"2015-10-26","open":0.90811,"high":0.933958,"low":0.893156,"close":0.914949},{"date":"2015-10-27","open":0.918386,"high":0.93567,"low":0.906435,"close":0.924629},{"date":"2015-10-28","open":0.921778,"high":0.939263,"low":0.898025,"close":0.91636},{"date":"2015-10-29","open":0.915696,"high":0.933588,"low":0.899483,"close":0.914785},{"date":"2015-10-30","open":0.904872,"high":0.93815,"low":0.883453,"close":0.910431},{"date":"2015-11-02","open":0.908288,"high":0.949713,"low":0.861566,"close":0.898062},{"date":"2015-11-03","open":0.897715,"high":0.91637,"low":0.867599,"close":0.88496},{"date":"2015-11-04","open":0.885228,"high":0.906328,"low":0.873598,"close":0.888499},{"date":"2015-11-05","open":0.890682,"high":0.914131,"low":0.875194,"close":0.896986},{"date":"2015-11-06","open":0.895635,"high":0.920554,"low":0.88466,"close":0.89833},{"date":"2015-11-09","open":0.893881,"high":0.907709,"low":0.866067,"close":0.887673},{"date":"2015-11-10","open":0.889577,"high":0.899499,"low":0.875508,"close":0.883299},{"date":"2015-11-11","open":0.882536,"high":0.898759,"low":0.868637,"close":0.885345},{"date":"2015-11-12","open":0.887824,"high":0.9107,"low":0.870214,"close":0.883708},{"date":"2015-11-13","open":0.885118,"high":0.90237,"low":0.866289,"close":0.880695},{"date":"2015-11-16","open":0.8878,"high":0.922542,"low":0.851755,"close":0.884636},{"date":"2015-11-17","open":0.884299,"high":0.891731,"low":0.860865,"close":0.878392},{"date":"2015-11-18","open":0.873688,"high":0.888718,"low":0.858113,"close":0.87561},{"date":"2015-11-19","open":0.874823,"high":0.893288,"low":0.866515,"close":0.884069},{"date":"2015-11-20","open":0.888901,"high":0.911384,"low":0.872303,"close":0.896416},{"date":"2015-11-23","open":0.897913,"high":0.916014,"low":0.874171,"close":0.891901},{"date":"2015-11-24","open":0.890897,"high":0.917038,"low":0.868906,"close":0.896333},{"date":"2015-11-25","open":0.896263,"high":0.91138,"low":0.888086,"close":0.894134},{"date":"2015-11-27","open":0.892853,"high":0.902388,"low":0.885733,"close":0.89886},{"date":"2015-11-30","open":0.898279,"high":0.913866,"low":0.883536,"close":0.894218},{"date":"2015-12-01","open":0.898758,"high":0.902825,"low":0.877172,"close":0.885489},{"date":"2015-12-02","open":0.878078,"high":0.906809,"low":0.856835,"close":0.88144},{"date":"2015-12-03","open":0.877877,"high":0.903689,"low":0.853424,"close":0.882499},{"date":"2015-12-04","open":0.879977,"high":0.913169,"low":0.857604,"close":0.879055},{"date":"2015-12-07","open":0.883973,"high":0.912839,"low":0.861383,"close":0.879927},{"date":"2015-12-08","open":0.87717,"high":0.906231,"low":0.838523,"close":0.863373},{"date":"2015-12-09","open":0.863505,"high":0.894438,"low":0.829044,"close":0.863356},{"date":"2015-12-10","open":0.861364,"high":0.884602,"low":0.834844,"close":0.847592},{"date":"2015-12-11","open":0.851679,"high":0.877454,"low":0.845638,"close":0.860019},{"date":"2015-12-14","open":0.86095,"high":0.892401,"low":0.82699,"close":0.851114},{"date":"2015-12-15","open":0.854824,"high":0.879072,"low":0.827944,"close":0.856296},{"date":"2015-12-16","open":0.853748,"high":0.876666,"low":0.831379,"close":0.847068},{"date":"2015-12-17","open":0.845134,"high":0.876438,"low":0.829255,"close":0.861056},{"date":"2015-12-18","open":0.861315,"high":0.882195,"low":0.844308,"close":0.860483},{"date":"2015-12-21","open":0.860509,"high":0.885387,"low":0.845094,"close":0.865755},{"date":"2015-12-22","open":0.871858,"high":0.88222,"low":0.850424,"close":0.860197},{"date":"2015-12-23","open":0.853362,"high":0.876051,"low":0.834523,"close":0.854813},{"date":"2015-12-24","open":0.854391,"high":0.872405,"low":0.84215,"close":0.861814},{"date":"2015-12-28","open":0.86502,"high":0.879251,"low":0.858796,"close":0.871403},{"date":"2015-12-29","open":0.870497,"high":0.879324,"low":0.851588,"close":0.867507},{"date":"2015-12-30","open":0.869256,"high":0.878741,"low":0.857002,"close":0.867022},{"date":"2015-12-31","open":0.867196,"high":0.88115,"low":0.85219,"close":0.866496},{"date":"2016-01-04","open":0.865632,"high":0.890031,"low":0.848518,"close":0.871806},{"date":"2016-01-05","open":0.866816,"high":0.889572,"low":0.858003,"close":0.871778},{"date":"2016-01-06","open":0.876487,"high":0.911696,"low":0.872522,"close":0.900081},{"date":"2016-01-07","open":0.899586,"high":0.943389,"low":0.885131,"close":0.918212},{"date":"2016-01-08","open":0.915577,"high":0.943733,"low":0.888597,"close":0.909412},{"date":"2016-01-11","open":0.905371,"high":0.941707,"low":0.874533,"close":0.912344},{"date":"2016-01-12","open":0.901703,"high":0.946417,"low":0.887743,"close":0.915399},{"date":"2016-01-13","open":0.912097,"high":0.96313,"low":0.889496,"close":0.930161},{"date":"2016-01-14","open":0.929957,"high":0.987276,"low":0.879656,"close":0.925705},{"date":"2016-01-15","open":0.934958,"high":0.966613,"low":0.910393,"close":0.927214},{"date":"2016-01-19","open":0.925864,"high":0.968437,"low":0.887198,"close":0.937308},{"date":"2016-01-20","open":0.93861,"high":1.005177,"low":0.890923,"close":0.926564},{"date":"2016-01-21","open":0.928426,"high":0.961164,"low":0.889284,"close":0.91425},{"date":"2016-01-22","open":0.904807,"high":0.939427,"low":0.877098,"close":0.916567},{"date":"2016-01-25","open":0.920525,"high":0.944802,"low":0.876735,"close":0.914575},{"date":"2016-01-26","open":0.912163,"high":0.9437,"low":0.878698,"close":0.911793},{"date":"2016-01-27","open":0.905301,"high":0.940627,"low":0.867828,"close":0.90395},{"date":"2016-01-28","open":0.902041,"high":0.927838,"low":0.872304,"close":0.896066},{"date":"2016-01-29","open":0.912909,"high":0.938517,"low":0.879368,"close":0.900312},{"date":"2016-02-01","open":0.900294,"high":0.911562,"low":0.876292,"close":0.894478},{"date":"2016-02-02","open":0.896989,"high":0.934042,"low":0.885718,"close":0.918144},{"date":"2016-02-03","open":0.916737,"high":0.983469,"low":0.877467,"close":0.92744},{"date":"2016-02-04","open":0.928951,"high":0.954312,"low":0.899872,"close":0.941503},{"date":"2016-02-05","open":0.945914,"high":0.973742,"low":0.932139,"close":0.966216},{"date":"2016-02-08","open":0.969912,"high":1.008385,"low":0.91015,"close":0.943831},{"date":"2016-02-09","open":0.940056,"high":0.981745,"low":0.91724,"close":0.96575},{"date":"2016-02-10","open":0.963755,"high":0.999387,"low":0.944934,"close":0.955564},{"date":"2016-02-11","open":0.960049,"high":0.993924,"low":0.927325,"close":0.959152},{"date":"2016-02-12","open":0.955609,"high":0.974399,"low":0.932578,"close":0.948496},{"date":"2016-02-16","open":0.958583,"high":0.982475,"low":0.940157,"close":0.95767},{"date":"2016-02-17","open":0.955977,"high":0.973653,"low":0.915407,"close":0.928547},{"date":"2016-02-18","open":0.934085,"high":0.959012,"low":0.917199,"close":0.950651},{"date":"2016-02-19","open":0.952044,"high":0.973467,"low":0.934943,"close":0.953757},{"date":"2016-02-22","open":0.946967,"high":0.9536,"low":0.91496,"close":0.927606},{"date":"2016-02-23","open":0.927594,"high":0.972491,"low":0.914105,"close":0.95666},{"date":"2016-02-24","open":0.958958,"high":0.986369,"low":0.931922,"close":0.956022},{"date":"2016-02-25","open":0.952025,"high":0.980057,"low":0.933613,"close":0.96143},{"date":"2016-02-26","open":0.953087,"high":0.985762,"low":0.937887,"close":0.969176},{"date":"2016-02-29","open":0.963975,"high":0.991935,"low":0.939554,"close":0.96057},{"date":"2016-03-01","open":0.95768,"high":0.980808,"low":0.928233,"close":0.94369},{"date":"2016-03-02","open":0.947892,"high":0.980095,"low":0.921198,"close":0.949048},{"date":"2016-03-03","open":0.950115,"high":0.961302,"low":0.931141,"close":0.941392},{"date":"2016-03-04","open":0.94555,"high":0.956978,"low":0.922591,"close":0.935858},{"date":"2016-03-07","open":0.935979,"high":0.964706,"low":0.905796,"close":0.93151},{"date":"2016-03-08","open":0.929409,"high":0.953357,"low":0.905578,"close":0.931147},{"date":"2016-03-09","open":0.927759,"high":0.937186,"low":0.868977,"close":0.88774},{"date":"2016-03-10","open":0.888242,"high":0.898283,"low":0.861416,"close":0.874814},{"date":"2016-03-11","open":0.876461,"high":0.894517,"low":0.853027,"close":0.869},{"date":"2016-03-14","open":0.870792,"high":0.887743,"low":0.854371,"close":0.874284},{"date":"2016-03-15","open":0.876006,"high":0.898103,"low":0.863559,"close":0.87854},{"date":"2016-03-16","open":0.876478,"high":0.887324,"low":0.852299,"close":0.868658},{"date":"2016-03-17","open":0.869403,"high":0.888656,"low":0.846327,"close":0.867995},{"date":"2016-03-18","open":0.864486,"high":0.882537,"low":0.850271,"close":0.86191},{"date":"2016-03-21","open":0.864152,"high":0.877281,"low":0.856059,"close":0.867068},{"date":"2016-03-22","open":0.867676,"high":0.890264,"low":0.856568,"close":0.880838},{"date":"2016-03-23","open":0.885346,"high":0.906062,"low":0.88092,"close":0.894861},{"date":"2016-03-24","open":0.896261,"high":0.910894,"low":0.873499,"close":0.885398},{"date":"2016-03-28","open":0.885458,"high":0.897447,"low":0.880311,"close":0.889523},{"date":"2016-03-29","open":0.892099,"high":0.910372,"low":0.871789,"close":0.886802},{"date":"2016-03-30","open":0.882512,"high":0.893758,"low":0.868756,"close":0.887349},{"date":"2016-03-31","open":0.883181,"high":0.896261,"low":0.868919,"close":0.876205},{"date":"2016-04-01","open":0.879496,"high":0.893592,"low":0.869276,"close":0.880119},{"date":"2016-04-04","open":0.8795,"high":0.901763,"low":0.876164,"close":0.890078},{"date":"2016-04-05","open":0.88828,"high":0.899383,"low":0.878307,"close":0.887126},{"date":"2016-04-06","open":0.887708,"high":0.89916,"low":0.866316,"close":0.878427},{"date":"2016-04-07","open":0.876974,"high":0.884035,"low":0.863412,"close":0.868974},{"date":"2016-04-08","open":0.865455,"high":0.871449,"low":0.85527,"close":0.863802},{"date":"2016-04-11","open":0.860225,"high":0.885339,"low":0.85591,"close":0.874843},{"date":"2016-04-12","open":0.874595,"high":0.886828,"low":0.851235,"close":0.865039},{"date":"2016-04-13","open":0.864008,"high":0.87509,"low":0.858339,"close":0.86916},{"date":"2016-04-14","open":0.870456,"high":0.882293,"low":0.862522,"close":0.871913},{"date":"2016-04-15","open":0.872992,"high":0.883457,"low":0.866871,"close":0.873907},{"date":"2016-04-18","open":0.876044,"high":0.898869,"low":0.849129,"close":0.869098},{"date":"2016-04-19","open":0.867172,"high":0.879279,"low":0.847707,"close":0.857811},{"date":"2016-04-20","open":0.861611,"high":0.875801,"low":0.838405,"close":0.853575},{"date":"2016-04-21","open":0.851928,"high":0.868757,"low":0.842121,"close":0.855917},{"date":"2016-04-22","open":0.85748,"high":0.863448,"low":0.847024,"close":0.858053},{"date":"2016-04-25","open":0.858283,"high":0.866806,"low":0.848482,"close":0.860309},{"date":"2016-04-26","open":0.859873,"high":0.864615,"low":0.845407,"close":0.856682},{"date":"2016-04-27","open":0.854713,"high":0.866576,"low":0.840196,"close":0.851805},{"date":"2016-04-28","open":0.851934,"high":0.869966,"low":0.839248,"close":0.859668},{"date":"2016-04-29","open":0.876804,"high":0.892357,"low":0.854916,"close":0.86514},{"date":"2016-05-02","open":0.866542,"high":0.878978,"low":0.848146,"close":0.862743},{"date":"2016-05-03","open":0.864463,"high":0.877091,"low":0.853542,"close":0.869621},{"date":"2016-05-04","open":0.873738,"high":0.883953,"low":0.856305,"close":0.874242},{"date":"2016-05-05","open":0.871478,"high":0.882114,"low":0.853996,"close":0.868073},{"date":"2016-05-06","open":0.867315,"high":0.879413,"low":0.851607,"close":0.868938},{"date":"2016-05-09","open":0.871876,"high":0.895842,"low":0.856876,"close":0.882611},{"date":"2016-05-10","open":0.883347,"high":0.896325,"low":0.876888,"close":0.888615},{"date":"2016-05-11","open":0.88068,"high":0.895457,"low":0.872027,"close":0.87809},{"date":"2016-05-12","open":0.879099,"high":0.889691,"low":0.870435,"close":0.878085},{"date":"2016-05-13","open":0.878481,"high":0.893384,"low":0.867405,"close":0.880087},{"date":"2016-05-16","open":0.875626,"high":0.88432,"low":0.867446,"close":0.875648},{"date":"2016-05-17","open":0.883249,"high":0.896053,"low":0.872578,"close":0.888635},{"date":"2016-05-18","open":0.88999,"high":0.905068,"low":0.875383,"close":0.892964},{"date":"2016-05-19","open":0.892706,"high":0.915144,"low":0.883793,"close":0.902454},{"date":"2016-05-20","open":0.901196,"high":0.908634,"low":0.890239,"close":0.899289},{"date":"2016-05-23","open":0.897358,"high":0.907439,"low":0.887047,"close":0.90159},{"date":"2016-05-24","open":0.89944,"high":0.907448,"low":0.888746,"close":0.895},{"date":"2016-05-25","open":0.891192,"high":0.89635,"low":0.878506,"close":0.886902},{"date":"2016-05-26","open":0.886107,"high":0.89591,"low":0.872033,"close":0.884729},{"date":"2016-05-27","open":0.881831,"high":0.892733,"low":0.874743,"close":0.882278},{"date":"2016-05-31","open":0.881057,"high":0.896888,"low":0.867521,"close":0.881386},{"date":"2016-06-01","open":0.882183,"high":0.895485,"low":0.869304,"close":0.882429},{"date":"2016-06-02","open":0.878586,"high":0.887786,"low":0.871135,"close":0.880633},{"date":"2016-06-03","open":0.878689,"high":0.8883,"low":0.870378,"close":0.877906},{"date":"2016-06-06","open":0.876949,"high":0.886841,"low":0.869169,"close":0.883068},{"date":"2016-06-07","open":0.881284,"high":0.894794,"low":0.865092,"close":0.877952},{"date":"2016-06-08","open":0.879092,"high":0.889257,"low":0.869812,"close":0.880687},{"date":"2016-06-09","open":0.883771,"high":0.892189,"low":0.873752,"close":0.881918},{"date":"2016-06-10","open":0.882209,"high":0.897887,"low":0.871904,"close":0.88233},{"date":"2016-06-13","open":0.885911,"high":0.901854,"low":0.870029,"close":0.887267},{"date":"2016-06-14","open":0.888856,"high":0.903999,"low":0.880451,"close":0.892871},{"date":"2016-06-15","open":0.896651,"high":0.906733,"low":0.885478,"close":0.895955},{"date":"2016-06-16","open":0.897269,"high":0.925281,"low":0.880012,"close":0.902543},{"date":"2016-06-17","open":0.901912,"high":0.912251,"low":0.886475,"close":0.893177},{"date":"2016-06-20","open":0.887344,"high":0.89269,"low":0.880754,"close":0.888023},{"date":"2016-06-21","open":0.883436,"high":0.896059,"low":0.872402,"close":0.886575},{"date":"2016-06-22","open":0.887343,"high":0.899599,"low":0.878899,"close":0.891289},{"date":"2016-06-23","open":0.888642,"high":0.893276,"low":0.873049,"close":0.878974},{"date":"2016-06-24","open":0.885866,"high":0.897499,"low":0.86545,"close":0.877233},{"date":"2016-06-27","open":0.878025,"high":0.895297,"low":0.868935,"close":0.885413},{"date":"2016-06-28","open":0.886485,"high":0.903517,"low":0.877647,"close":0.894519},{"date":"2016-06-29","open":0.891631,"high":0.906158,"low":0.870462,"close":0.894024},{"date":"2016-06-30","open":0.89156,"high":0.908501,"low":0.879048,"close":0.89421},{"date":"2016-07-01","open":0.89101,"high":0.905569,"low":0.887395,"close":0.901008},{"date":"2016-07-05","open":0.89971,"high":0.910063,"low":0.888129,"close":0.898137},{"date":"2016-07-06","open":0.904029,"high":0.918602,"low":0.883748,"close":0.899694},{"date":"2016-07-07","open":0.899418,"high":0.925103,"low":0.879524,"close":0.902086},{"date":"2016-07-08","open":0.899018,"high":0.910485,"low":0.885205,"close":0.892813},{"date":"2016-07-11","open":0.894476,"high":0.900859,"low":0.883491,"close":0.890881},{"date":"2016-07-12","open":0.890593,"high":0.894236,"low":0.876887,"close":0.889211},{"date":"2016-07-13","open":0.886402,"high":0.896656,"low":0.877892,"close":0.889639},{"date":"2016-07-14","open":0.88666,"high":0.897585,"low":0.879532,"close":0.889878},{"date":"2016-07-15","open":0.88922,"high":0.898111,"low":0.880045,"close":0.888723},{"date":"2016-07-18","open":0.889847,"high":0.897472,"low":0.884309,"close":0.893769},{"date":"2016-07-19","open":0.894131,"high":0.898628,"low":0.886421,"close":0.89089},{"date":"2016-07-20","open":0.889739,"high":0.899238,"low":0.883822,"close":0.889573},{"date":"2016-07-21","open":0.890797,"high":0.898827,"low":0.882948,"close":0.890502},{"date":"2016-07-22","open":0.890519,"high":0.896293,"low":0.884151,"close":0.889741},{"date":"2016-07-25","open":0.891379,"high":0.910878,"low":0.87299,"close":0.894538},{"date":"2016-07-26","open":0.893341,"high":0.901548,"low":0.883191,"close":0.89141},{"date":"2016-07-27","open":0.891215,"high":0.901866,"low":0.877178,"close":0.889008},{"date":"2016-07-28","open":0.886865,"high":0.898495,"low":0.876639,"close":0.886138},{"date":"2016-07-29","open":0.871481,"high":0.891437,"low":0.838886,"close":0.867974},{"date":"2016-08-01","open":0.869239,"high":0.893835,"low":0.838296,"close":0.86631},{"date":"2016-08-02","open":0.86867,"high":0.891839,"low":0.855201,"close":0.873983},{"date":"2016-08-03","open":0.873156,"high":0.881156,"low":0.860493,"close":0.869595},{"date":"2016-08-04","open":0.872557,"high":0.8765,"low":0.861001,"close":0.871402},{"date":"2016-08-05","open":0.8687,"high":0.880766,"low":0.862274,"close":0.871157},{"date":"2016-08-08","open":0.871869,"high":0.882546,"low":0.865755,"close":0.875395},{"date":"2016-08-09","open":0.870103,"high":0.880818,"low":0.86451,"close":0.875444},{"date":"2016-08-10","open":0.863551,"high":0.879728,"low":0.844809,"close":0.862892},{"date":"2016-08-11","open":0.861302,"high":0.86931,"low":0.846849,"close":0.855227},{"date":"2016-08-12","open":0.854728,"high":0.868852,"low":0.849213,"close":0.859926},{"date":"2016-08-15","open":0.861709,"high":0.864089,"low":0.850378,"close":0.854432},{"date":"2016-08-16","open":0.854627,"high":0.861722,"low":0.848829,"close":0.856753},{"date":"2016-08-17","open":0.866207,"high":0.872896,"low":0.856891,"close":0.861964},{"date":"2016-08-18","open":0.861152,"high":0.871448,"low":0.850579,"close":0.858619},{"date":"2016-08-19","open":0.859901,"high":0.868978,"low":0.851256,"close":0.858092},{"date":"2016-08-22","open":0.858084,"high":0.870209,"low":0.848145,"close":0.863155},{"date":"2016-08-23","open":0.860923,"high":0.867192,"low":0.857003,"close":0.862707},{"date":"2016-08-24","open":0.862919,"high":0.870458,"low":0.853945,"close":0.861252},{"date":"2016-08-25","open":0.860495,"high":0.867034,"low":0.852869,"close":0.858377},{"date":"2016-08-26","open":0.858192,"high":0.873587,"low":0.848946,"close":0.86133},{"date":"2016-08-29","open":0.859739,"high":0.870495,"low":0.851413,"close":0.860755},{"date":"2016-08-30","open":0.858944,"high":0.870573,"low":0.851311,"close":0.86057},{"date":"2016-08-31","open":0.861067,"high":0.872798,"low":0.850883,"close":0.866375},{"date":"2016-09-01","open":0.864175,"high":0.873027,"low":0.855936,"close":0.86658},{"date":"2016-09-02","open":0.866488,"high":0.873529,"low":0.856791,"close":0.866145},{"date":"2016-09-06","open":0.867898,"high":0.877885,"low":0.854303,"close":0.864688},{"date":"2016-09-07","open":0.862774,"high":0.867273,"low":0.853663,"close":0.857698},{"date":"2016-09-08","open":0.85688,"high":0.872158,"low":0.843699,"close":0.855263},{"date":"2016-09-09","open":0.857862,"high":0.875827,"low":0.839377,"close":0.85751},{"date":"2016-09-12","open":0.85751,"high":0.872129,"low":0.844759,"close":0.853692},{"date":"2016-09-13","open":0.850566,"high":0.871937,"low":0.83699,"close":0.856985},{"date":"2016-09-14","open":0.85795,"high":0.8743,"low":0.843122,"close":0.859581},{"date":"2016-09-15","open":0.859594,"high":0.870162,"low":0.841917,"close":0.855075},{"date":"2016-09-16","open":0.859453,"high":0.872039,"low":0.845663,"close":0.858851},{"date":"2016-09-19","open":0.860165,"high":0.863558,"low":0.84785,"close":0.855059},{"date":"2016-09-20","open":0.852908,"high":0.859439,"low":0.83814,"close":0.844831},{"date":"2016-09-21","open":0.842095,"high":0.851094,"low":0.82566,"close":0.836094},{"date":"2016-09-22","open":0.83844,"high":0.846855,"low":0.827593,"close":0.835567},{"date":"2016-09-23","open":0.832293,"high":0.852736,"low":0.821382,"close":0.84106},{"date":"2016-09-26","open":0.839481,"high":0.856477,"low":0.826984,"close":0.840858},{"date":"2016-09-27","open":0.840696,"high":0.852234,"low":0.825707,"close":0.840978},{"date":"2016-09-28","open":0.838625,"high":0.883342,"low":0.814822,"close":0.85071},{"date":"2016-09-29","open":0.852647,"high":0.867834,"low":0.837782,"close":0.853757},{"date":"2016-09-30","open":0.852794,"high":0.867431,"low":0.83639,"close":0.848037},{"date":"2016-10-03","open":0.847782,"high":0.855657,"low":0.841583,"close":0.849683},{"date":"2016-10-04","open":0.850745,"high":0.8684,"low":0.836281,"close":0.851684},{"date":"2016-10-05","open":0.851358,"high":0.856708,"low":0.842811,"close":0.851022},{"date":"2016-10-06","open":0.852717,"high":0.863134,"low":0.841675,"close":0.85183},{"date":"2016-10-07","open":0.848293,"high":0.85527,"low":0.835218,"close":0.848147},{"date":"2016-10-10","open":0.848174,"high":0.859122,"low":0.838058,"close":0.850548},{"date":"2016-10-11","open":0.848718,"high":0.858882,"low":0.838617,"close":0.851514},{"date":"2016-10-12","open":0.848939,"high":0.863386,"low":0.842847,"close":0.852961},{"date":"2016-10-13","open":0.850823,"high":0.872101,"low":0.839855,"close":0.858815},{"date":"2016-10-14","open":0.859184,"high":0.870092,"low":0.848176,"close":0.856154},{"date":"2016-10-17","open":0.856747,"high":0.862552,"low":0.848064,"close":0.853788},{"date":"2016-10-18","open":0.854692,"high":0.863627,"low":0.844792,"close":0.852441},{"date":"2016-10-19","open":0.850883,"high":0.859253,"low":0.837801,"close":0.852352},{"date":"2016-10-20","open":0.853896,"high":0.869004,"low":0.847192,"close":0.856091},{"date":"2016-10-21","open":0.855136,"high":0.862765,"low":0.843836,"close":0.855084},{"date":"2016-10-24","open":0.854076,"high":0.872676,"low":0.847312,"close":0.863402},{"date":"2016-10-25","open":0.860248,"high":0.871966,"low":0.851775,"close":0.860574},{"date":"2016-10-26","open":0.859749,"high":0.875638,"low":0.846548,"close":0.860658},{"date":"2016-10-27","open":0.859817,"high":0.877302,"low":0.851147,"close":0.869896},{"date":"2016-10-28","open":0.843354,"high":0.855473,"low":0.801104,"close":0.816606},{"date":"2016-10-31","open":0.807937,"high":0.813259,"low":0.786933,"close":0.795418},{"date":"2016-11-01","open":0.791394,"high":0.795827,"low":0.78012,"close":0.785594},{"date":"2016-11-02","open":0.788452,"high":0.804604,"low":0.782084,"close":0.791821},{"date":"2016-11-03","open":0.79295,"high":0.799238,"low":0.782089,"close":0.793813},{"date":"2016-11-04","open":0.794584,"high":0.807913,"low":0.784529,"close":0.797576},{"date":"2016-11-07","open":0.797075,"high":0.807998,"low":0.788933,"close":0.799719},{"date":"2016-11-08","open":0.795064,"high":0.806521,"low":0.780941,"close":0.795135},{"date":"2016-11-09","open":0.792625,"high":0.820418,"low":0.772769,"close":0.801282},{"date":"2016-11-10","open":0.798866,"high":0.820496,"low":0.789493,"close":0.807589},{"date":"2016-11-11","open":0.80508,"high":0.818671,"low":0.788574,"close":0.803357},{"date":"2016-11-14","open":0.80358,"high":0.811156,"low":0.790125,"close":0.800075},{"date":"2016-11-15","open":0.797935,"high":0.810615,"low":0.786448,"close":0.796806},{"date":"2016-11-16","open":0.801664,"high":0.805458,"low":0.785138,"close":0.791417},{"date":"2016-11-17","open":0.793028,"high":0.80751,"low":0.772207,"close":0.788291},{"date":"2016-11-18","open":0.784839,"high":0.791956,"low":0.773502,"close":0.780952},{"date":"2016-11-21","open":0.783255,"high":0.78759,"low":0.776036,"close":0.784988},{"date":"2016-11-22","open":0.782471,"high":0.798097,"low":0.774505,"close":0.783583},{"date":"2016-11-23","open":0.783877,"high":0.791349,"low":0.774289,"close":0.783063},{"date":"2016-11-25","open":0.784422,"high":0.791319,"low":0.778097,"close":0.784865},{"date":"2016-11-28","open":0.783686,"high":0.789364,"low":0.774133,"close":0.782534},{"date":"2016-11-29","open":0.782951,"high":0.794096,"low":0.775428,"close":0.785623},{"date":"2016-11-30","open":0.781794,"high":0.792363,"low":0.771818,"close":0.782539},{"date":"2016-12-01","open":0.780034,"high":0.786457,"low":0.759203,"close":0.770059},{"date":"2016-12-02","open":0.77023,"high":0.783666,"low":0.760917,"close":0.770265},{"date":"2016-12-05","open":0.770703,"high":0.776962,"low":0.759259,"close":0.77245},{"date":"2016-12-06","open":0.776493,"high":0.783085,"low":0.763944,"close":0.776516},{"date":"2016-12-07","open":0.775212,"high":0.781333,"low":0.761705,"close":0.769574},{"date":"2016-12-08","open":0.767454,"high":0.778021,"low":0.759532,"close":0.766866},{"date":"2016-12-09","open":0.77085,"high":0.774115,"low":0.760238,"close":0.7685},{"date":"2016-12-12","open":0.76539,"high":0.784936,"low":0.757543,"close":0.776611},{"date":"2016-12-13","open":0.779389,"high":0.803413,"low":0.770603,"close":0.788452},{"date":"2016-12-14","open":0.790506,"high":0.79708,"low":0.76493,"close":0.781131},{"date":"2016-12-15","open":0.77921,"high":0.788662,"low":0.764631,"close":0.776506},{"date":"2016-12-16","open":0.776646,"high":0.780702,"low":0.764378,"close":0.772188},{"date":"2016-12-19","open":0.771986,"high":0.779595,"low":0.761503,"close":0.768551},{"date":"2016-12-20","open":0.76801,"high":0.772074,"low":0.761106,"close":0.766681},{"date":"2016-12-21","open":0.766267,"high":0.771254,"low":0.757815,"close":0.765669},{"date":"2016-12-22","open":0.763269,"high":0.771843,"low":0.756534,"close":0.765092},{"date":"2016-12-23","open":0.767587,"high":0.770521,"low":0.762595,"close":0.766002},{"date":"2016-12-27","open":0.766498,"high":0.7714,"low":0.761817,"close":0.767637},{"date":"2016-12-28","open":0.766461,"high":0.773758,"low":0.759381,"close":0.765838},{"date":"2016-12-29","open":0.763495,"high":0.771195,"low":0.76026,"close":0.766848},{"date":"2016-12-30","open":0.766604,"high":0.773165,"low":0.761248,"close":0.766865},{"date":"2017-01-03","open":0.768204,"high":0.783429,"low":0.757563,"close":0.771235},{"date":"2017-01-04","open":0.76953,"high":0.775085,"low":0.756426,"close":0.762943},{"date":"2017-01-05","open":0.764322,"high":0.773646,"low":0.746455,"close":0.754838},{"date":"2017-01-06","open":0.755981,"high":0.764564,"low":0.746896,"close":0.757446},{"date":"2017-01-09","open":0.758621,"high":0.766397,"low":0.743812,"close":0.751381},{"date":"2017-01-10","open":0.754327,"high":0.759944,"low":0.738122,"close":0.747477},{"date":"2017-01-11","open":0.745983,"high":0.757009,"low":0.737312,"close":0.748814},{"date":"2017-01-12","open":0.749099,"high":0.757127,"low":0.735704,"close":0.743285},{"date":"2017-01-13","open":0.744606,"high":0.749762,"low":0.737252,"close":0.741966},{"date":"2017-01-17","open":0.743814,"high":0.752648,"low":0.738631,"close":0.75129},{"date":"2017-01-18","open":0.752593,"high":0.757452,"low":0.741555,"close":0.744178},{"date":"2017-01-19","open":0.741824,"high":0.746812,"low":0.729476,"close":0.733085},{"date":"2017-01-20","open":0.734525,"high":0.745275,"low":0.72848,"close":0.742993},{"date":"2017-01-23","open":0.744267,"high":0.746848,"low":0.730855,"close":0.736372},{"date":"2017-01-24","open":0.733535,"high":0.739296,"low":0.724362,"close":0.731202},{"date":"2017-01-25","open":0.730026,"high":0.738181,"low":0.725964,"close":0.727909},{"date":"2017-01-26","open":0.729277,"high":0.736738,"low":0.722458,"close":0.734449},{"date":"2017-01-27","open":0.751343,"high":0.759858,"low":0.741412,"close":0.751472},{"date":"2017-01-30","open":0.754927,"high":0.771767,"low":0.739719,"close":0.758898},{"date":"2017-01-31","open":0.760032,"high":0.768057,"low":0.740909,"close":0.75339},{"date":"2017-02-01","open":0.755396,"high":0.759293,"low":0.738415,"close":0.747207},{"date":"2017-02-02","open":0.748493,"high":0.754494,"low":0.735478,"close":0.743695},{"date":"2017-02-03","open":0.744596,"high":0.746567,"low":0.725411,"close":0.735582},{"date":"2017-02-06","open":0.737553,"high":0.743886,"low":0.730661,"close":0.737387},{"date":"2017-02-07","open":0.736679,"high":0.752588,"low":0.729001,"close":0.743065},{"date":"2017-02-08","open":0.737785,"high":0.74438,"low":0.726094,"close":0.730238},{"date":"2017-02-09","open":0.730945,"high":0.734623,"low":0.725118,"close":0.729022},{"date":"2017-02-10","open":0.729579,"high":0.736584,"low":0.723931,"close":0.729943},{"date":"2017-02-13","open":0.730152,"high":0.735781,"low":0.722432,"close":0.728645},{"date":"2017-02-14","open":0.7358,"high":0.743425,"low":0.725745,"close":0.736047},{"date":"2017-02-15","open":0.736476,"high":0.741289,"low":0.728188,"close":0.73874},{"date":"2017-02-16","open":0.73564,"high":0.755411,"low":0.727232,"close":0.743585},{"date":"2017-02-17","open":0.743434,"high":0.752174,"low":0.736547,"close":0.74105},{"date":"2017-02-21","open":0.741624,"high":0.742767,"low":0.723889,"close":0.732993},{"date":"2017-02-22","open":0.734329,"high":0.74064,"low":0.723475,"close":0.733194},{"date":"2017-02-23","open":0.731274,"high":0.742393,"low":0.724582,"close":0.736624},{"date":"2017-02-24","open":0.735798,"high":0.747237,"low":0.727436,"close":0.736288},{"date":"2017-02-27","open":0.733213,"high":0.740328,"low":0.719783,"close":0.729664},{"date":"2017-02-28","open":0.730163,"high":0.735402,"low":0.718783,"close":0.722844},{"date":"2017-03-01","open":0.723521,"high":0.738218,"low":0.714223,"close":0.729013},{"date":"2017-03-02","open":0.728424,"high":0.743535,"low":0.724512,"close":0.734827},{"date":"2017-03-03","open":0.734529,"high":0.738451,"low":0.722276,"close":0.7262},{"date":"2017-03-06","open":0.727947,"high":0.735777,"low":0.725374,"close":0.731908},{"date":"2017-03-07","open":0.731989,"high":0.745725,"low":0.721286,"close":0.738038},{"date":"2017-03-08","open":0.737375,"high":0.753016,"low":0.723821,"close":0.739257},{"date":"2017-03-09","open":0.737718,"high":0.75311,"low":0.728964,"close":0.742185},{"date":"2017-03-10","open":0.740036,"high":0.753564,"low":0.72848,"close":0.737818},{"date":"2017-03-13","open":0.73749,"high":0.749611,"low":0.731432,"close":0.744582},{"date":"2017-03-14","open":0.74675,"high":0.758308,"low":0.740904,"close":0.754378},{"date":"2017-03-15","open":0.752683,"high":0.763065,"low":0.743714,"close":0.753123},{"date":"2017-03-16","open":0.753883,"high":0.765078,"low":0.750092,"close":0.760894},{"date":"2017-03-17","open":0.759537,"high":0.76393,"low":0.754658,"close":0.761516},{"date":"2017-03-20","open":0.761816,"high":0.766586,"low":0.755123,"close":0.761657},{"date":"2017-03-21","open":0.760318,"high":0.76676,"low":0.75395,"close":0.757405},{"date":"2017-03-22","open":0.761356,"high":0.763486,"low":0.748094,"close":0.754313},{"date":"2017-03-23","open":0.753809,"high":0.763063,"low":0.748301,"close":0.758876},{"date":"2017-03-24","open":0.76003,"high":0.761653,"low":0.748478,"close":0.752199},{"date":"2017-03-27","open":0.755327,"high":0.769514,"low":0.752585,"close":0.76449},{"date":"2017-03-28","open":0.765149,"high":0.772899,"low":0.751439,"close":0.763647},{"date":"2017-03-29","open":0.763815,"high":0.769835,"low":0.754534,"close":0.758953},{"date":"2017-03-30","open":0.758484,"high":0.782369,"low":0.753957,"close":0.776582},{"date":"2017-03-31","open":0.773073,"high":0.778234,"low":0.756982,"close":0.763807},{"date":"2017-04-03","open":0.764969,"high":0.773736,"low":0.75345,"close":0.761317},{"date":"2017-04-04","open":0.761031,"high":0.770208,"low":0.748068,"close":0.758053},{"date":"2017-04-05","open":0.755586,"high":0.76962,"low":0.745188,"close":0.759665},{"date":"2017-04-06","open":0.758339,"high":0.765149,"low":0.752029,"close":0.759539},{"date":"2017-04-07","open":0.761017,"high":0.767093,"low":0.754517,"close":0.760243},{"date":"2017-04-10","open":0.76173,"high":0.765991,"low":0.75245,"close":0.759664},{"date":"2017-04-11","open":0.758514,"high":0.769665,"low":0.752419,"close":0.760209},{"date":"2017-04-12","open":0.757681,"high":0.768557,"low":0.756218,"close":0.761402},{"date":"2017-04-13","open":0.761414,"high":0.780987,"low":0.750138,"close":0.769934},{"date":"2017-04-17","open":0.770933,"high":0.775864,"low":0.764838,"close":0.76839},{"date":"2017-04-18","open":0.768547,"high":0.77687,"low":0.759561,"close":0.766938},{"date":"2017-04-19","open":0.76655,"high":0.785033,"low":0.756548,"close":0.772234},{"date":"2017-04-20","open":0.775383,"high":0.78325,"low":0.763554,"close":0.772407},{"date":"2017-04-21","open":0.772233,"high":0.77668,"low":0.763255,"close":0.769282},{"date":"2017-04-24","open":0.768315,"high":0.772516,"low":0.759421,"close":0.765694},{"date":"2017-04-25","open":0.76604,"high":0.771614,"low":0.759839,"close":0.765764},{"date":"2017-04-26","open":0.766165,"high":0.776918,"low":0.757257,"close":0.767345},{"date":"2017-04-27","open":0.7651,"high":0.776727,"low":0.763729,"close":0.770456},{"date":"2017-04-28","open":0.770294,"high":0.778281,"low":0.757993,"close":0.76523},{"date":"2017-05-01","open":0.767081,"high":0.777326,"low":0.763422,"close":0.774736},{"date":"2017-05-02","open":0.774102,"high":0.785898,"low":0.768798,"close":0.778759},{"date":"2017-05-03","open":0.777999,"high":0.790165,"low":0.763658,"close":0.774925},{"date":"2017-05-04","open":0.774567,"high":0.790858,"low":0.765541,"close":0.778933},{"date":"2017-05-05","open":0.778021,"high":0.785482,"low":0.770705,"close":0.77531},{"date":"2017-05-08","open":0.774096,"high":0.783784,"low":0.768366,"close":0.776997},{"date":"2017-05-09","open":0.778894,"high":0.791834,"low":0.769649,"close":0.783308},{"date":"2017-05-10","open":0.776035,"high":0.780462,"low":0.764298,"close":0.769108},{"date":"2017-05-11","open":0.771292,"high":0.783016,"low":0.766716,"close":0.777799},{"date":"2017-05-12","open":0.776824,"high":0.78413,"low":0.773826,"close":0.779068},{"date":"2017-05-15","open":0.774615,"high":0.779715,"low":0.767338,"close":0.774918},{"date":"2017-05-16","open":0.770661,"high":0.778287,"low":0.765837,"close":0.769697},{"date":"2017-05-17","open":0.779873,"high":0.79373,"low":0.771243,"close":0.783095},{"date":"2017-05-18","open":0.782114,"high":0.791121,"low":0.770439,"close":0.777313},{"date":"2017-05-19","open":0.777104,"high":0.780546,"low":0.766898,"close":0.769151},{"date":"2017-05-22","open":0.766738,"high":0.778534,"low":0.765057,"close":0.775443},{"date":"2017-05-23","open":0.776091,"high":0.782129,"low":0.771772,"close":0.777077},{"date":"2017-05-24","open":0.776814,"high":0.780668,"low":0.771061,"close":0.774713},{"date":"2017-05-25","open":0.775966,"high":0.78982,"low":0.76394,"close":0.777757},{"date":"2017-05-26","open":0.776868,"high":0.782027,"low":0.767689,"close":0.778743},{"date":"2017-05-30","open":0.778917,"high":0.784,"low":0.773947,"close":0.779358},{"date":"2017-05-31","open":0.781651,"high":0.785389,"low":0.774569,"close":0.777928},{"date":"2017-06-01","open":0.775099,"high":0.782172,"low":0.768987,"close":0.773952},{"date":"2017-06-02","open":0.776247,"high":0.785054,"low":0.762555,"close":0.771021},{"date":"2017-06-05","open":0.772763,"high":0.783299,"low":0.766557,"close":0.776432},{"date":"2017-06-06","open":0.77878,"high":0.791359,"low":0.768023,"close":0.779591},{"date":"2017-06-07","open":0.779552,"high":0.793759,"low":0.769319,"close":0.779705},{"date":"2017-06-08","open":0.778326,"high":0.783836,"low":0.768474,"close":0.775192},{"date":"2017-06-09","open":0.780213,"high":0.789732,"low":0.757724,"close":0.771898},{"date":"2017-06-12","open":0.769596,"high":0.780108,"low":0.762151,"close":0.767586},{"date":"2017-06-13","open":0.764722,"high":0.777062,"low":0.761084,"close":0.767225},{"date":"2017-06-14","open":0.767399,"high":0.783242,"low":0.755255,"close":0.769887},{"date":"2017-06-15","open":0.767887,"high":0.778313,"low":0.763858,"close":0.773629},{"date":"2017-06-16","open":0.772489,"high":0.786555,"low":0.758583,"close":0.770558},{"date":"2017-06-19","open":0.76835,"high":0.778887,"low":0.761672,"close":0.770147},{"date":"2017-06-20","open":0.772424,"high":0.782596,"low":0.763696,"close":0.773009},{"date":"2017-06-21","open":0.774766,"high":0.795131,"low":0.759027,"close":0.779405},{"date":"2017-06-22","open":0.779575,"high":0.784121,"low":0.76945,"close":0.776257},{"date":"2017-06-23","open":0.77554,"high":0.783672,"low":0.766079,"close":0.777238},{"date":"2017-06-26","open":0.776635,"high":0.785831,"low":0.76918,"close":0.780104},{"date":"2017-06-27","open":0.777714,"high":0.785639,"low":0.773286,"close":0.779379},{"date":"2017-06-28","open":0.779565,"high":0.785852,"low":0.773975,"close":0.781837},{"date":"2017-06-29","open":0.779555,"high":0.786545,"low":0.764717,"close":0.775067},{"date":"2017-06-30","open":0.775662,"high":0.781981,"low":0.770626,"close":0.773795},{"date":"2017-07-03","open":0.775038,"high":0.791347,"low":0.754675,"close":0.772342},{"date":"2017-07-05","open":0.770639,"high":0.783351,"low":0.757479,"close":0.772797},{"date":"2017-07-06","open":0.772523,"high":0.781795,"low":0.761819,"close":0.77172},{"date":"2017-07-07","open":0.774206,"high":0.78397,"low":0.769179,"close":0.775147},{"date":"2017-07-10","open":0.773395,"high":0.783723,"low":0.771964,"close":0.77795},{"date":"2017-07-11","open":0.778769,"high":0.787421,"low":0.773333,"close":0.781614},{"date":"2017-07-12","open":0.780673,"high":0.787861,"low":0.770883,"close":0.779286},{"date":"2017-07-13","open":0.780058,"high":0.783781,"low":0.774686,"close":0.777586},{"date":"2017-07-14","open":0.776011,"high":0.784826,"low":0.771885,"close":0.778246},{"date":"2017-07-17","open":0.776457,"high":0.782379,"low":0.77003,"close":0.775933},{"date":"2017-07-18","open":0.77457,"high":0.783306,"low":0.768738,"close":0.777092},{"date":"2017-07-19","open":0.776748,"high":0.781277,"low":0.768281,"close":0.77398},{"date":"2017-07-20","open":0.771143,"high":0.784916,"low":0.766347,"close":0.772819},{"date":"2017-07-21","open":0.774141,"high":0.783713,"low":0.76643,"close":0.775981},{"date":"2017-07-24","open":0.775926,"high":0.77944,"low":0.770107,"close":0.773934},{"date":"2017-07-25","open":0.773289,"high":0.776936,"low":0.763386,"close":0.768943},{"date":"2017-07-26","open":0.770142,"high":0.776392,"low":0.756033,"close":0.764555},{"date":"2017-07-27","open":0.765065,"high":0.773157,"low":0.751505,"close":0.761757},{"date":"2017-07-28","open":0.746416,"high":0.75141,"low":0.717218,"close":0.736219},{"date":"2017-07-31","open":0.736507,"high":0.743319,"low":0.723636,"close":0.733034},{"date":"2017-08-01","open":0.731787,"high":0.736063,"low":0.720645,"close":0.723687},{"date":"2017-08-02","open":0.723797,"high":0.734092,"low":0.717626,"close":0.729676},{"date":"2017-08-03","open":0.72884,"high":0.741128,"low":0.727026,"close":0.735539},{"date":"2017-08-04","open":0.735082,"high":0.736178,"low":0.726407,"close":0.728453},{"date":"2017-08-07","open":0.730079,"high":0.731612,"low":0.724091,"close":0.730188},{"date":"2017-08-08","open":0.727455,"high":0.730801,"low":0.721073,"close":0.724604},{"date":"2017-08-09","open":0.72467,"high":0.728732,"low":0.716094,"close":0.723329},{"date":"2017-08-10","open":0.717073,"high":0.725075,"low":0.708094,"close":0.717192},{"date":"2017-08-11","open":0.718784,"high":0.726198,"low":0.707756,"close":0.716012},{"date":"2017-08-14","open":0.719568,"high":0.727382,"low":0.711346,"close":0.719621},{"date":"2017-08-15","open":0.718345,"high":0.727704,"low":0.713315,"close":0.718799},{"date":"2017-08-16","open":0.725077,"high":0.732683,"low":0.716364,"close":0.725103},{"date":"2017-08-17","open":0.724697,"high":0.729676,"low":0.713109,"close":0.719977},{"date":"2017-08-18","open":0.719766,"high":0.7309,"low":0.708496,"close":0.71976},{"date":"2017-08-21","open":0.718163,"high":0.727635,"low":0.7145,"close":0.722065},{"date":"2017-08-22","open":0.722238,"high":0.730838,"low":0.715769,"close":0.721512},{"date":"2017-08-23","open":0.722154,"high":0.725756,"low":0.714272,"close":0.718601},{"date":"2017-08-24","open":0.71831,"high":0.720869,"low":0.707718,"close":0.710443},{"date":"2017-08-25","open":0.710072,"high":0.717355,"low":0.703063,"close":0.708861},{"date":"2017-08-28","open":0.708495,"high":0.717256,"low":0.702275,"close":0.709633},{"date":"2017-08-29","open":0.709392,"high":0.714593,"low":0.704118,"close":0.708789},{"date":"2017-08-30","open":0.708682,"high":0.713819,"low":0.705304,"close":0.706396},{"date":"2017-08-31","open":0.706204,"high":0.711535,"low":0.70267,"close":0.709255},{"date":"2017-09-01","open":0.709231,"high":0.714817,"low":0.699157,"close":0.704027},{"date":"2017-09-05","open":0.700805,"high":0.711684,"low":0.694812,"close":0.705227},{"date":"2017-09-06","open":0.708091,"high":0.721494,"low":0.691259,"close":0.704714},{"date":"2017-09-07","open":0.704404,"high":0.712374,"low":0.696465,"close":0.706887},{"date":"2017-09-08","open":0.708038,"high":0.7151,"low":0.703624,"close":0.7115},{"date":"2017-09-11","open":0.710096,"high":0.712159,"low":0.700897,"close":0.704319},{"date":"2017-09-12","open":0.703776,"high":0.712408,"low":0.701549,"close":0.706729},{"date":"2017-09-13","open":0.706729,"high":0.710456,"low":0.694367,"close":0.698634},{"date":"2017-09-14","open":0.698845,"high":0.702662,"low":0.691607,"close":0.699782},{"date":"2017-09-15","open":0.697727,"high":0.705888,"low":0.692281,"close":0.698508},{"date":"2017-09-18","open":0.697343,"high":0.701015,"low":0.69172,"close":0.695286},{"date":"2017-09-19","open":0.694664,"high":0.69789,"low":0.687081,"close":0.689531},{"date":"2017-09-20","open":0.689099,"high":0.694148,"low":0.685105,"close":0.692189},{"date":"2017-09-21","open":0.692566,"high":0.695243,"low":0.684518,"close":0.685928},{"date":"2017-09-22","open":0.684821,"high":0.690634,"low":0.676144,"close":0.681388},{"date":"2017-09-25","open":0.682675,"high":0.692189,"low":0.675906,"close":0.686329},{"date":"2017-09-26","open":0.685202,"high":0.690832,"low":0.682538,"close":0.688308},{"date":"2017-09-27","open":0.68866,"high":0.697525,"low":0.68699,"close":0.693316},{"date":"2017-09-28","open":0.69668,"high":0.70458,"low":0.690426,"close":0.698776},{"date":"2017-09-29","open":0.699326,"high":0.70299,"low":0.69418,"close":0.697702},{"date":"2017-10-02","open":0.698334,"high":0.708214,"low":0.689787,"close":0.695138},{"date":"2017-10-03","open":0.695337,"high":0.700538,"low":0.687526,"close":0.69394},{"date":"2017-10-04","open":0.694279,"high":0.698967,"low":0.691016,"close":0.695611},{"date":"2017-10-05","open":0.695785,"high":0.700929,"low":0.687421,"close":0.691685},{"date":"2017-10-06","open":0.69326,"high":0.701113,"low":0.688616,"close":0.698197},{"date":"2017-10-09","open":0.69746,"high":0.702333,"low":0.692412,"close":0.696882},{"date":"2017-10-10","open":0.695439,"high":0.699467,"low":0.685111,"close":0.692424},{"date":"2017-10-11","open":0.689204,"high":0.697757,"low":0.687249,"close":0.692198},{"date":"2017-10-12","open":0.694658,"high":0.697321,"low":0.686753,"close":0.691875},{"date":"2017-10-13","open":0.690625,"high":0.697741,"low":0.686333,"close":0.691591},{"date":"2017-10-16","open":0.690087,"high":0.694549,"low":0.682769,"close":0.689337},{"date":"2017-10-17","open":0.687266,"high":0.692398,"low":0.683618,"close":0.690068},{"date":"2017-10-18","open":0.694807,"high":0.706755,"low":0.687719,"close":0.700466},{"date":"2017-10-19","open":0.697527,"high":0.704112,"low":0.693364,"close":0.7},{"date":"2017-10-20","open":0.698508,"high":0.704074,"low":0.695572,"close":0.700523},{"date":"2017-10-23","open":0.700387,"high":0.707134,"low":0.69606,"close":0.699908},{"date":"2017-10-24","open":0.69928,"high":0.703872,"low":0.694713,"close":0.700075},{"date":"2017-10-25","open":0.701261,"high":0.708675,"low":0.694491,"close":0.702212},{"date":"2017-10-26","open":0.701886,"high":0.708058,"low":0.698403,"close":0.704745},{"date":"2017-10-27","open":0.714716,"high":0.748334,"low":0.704553,"close":0.737273},{"date":"2017-10-30","open":0.739684,"high":0.743974,"low":0.724674,"close":0.730309},{"date":"2017-10-31","open":0.730887,"high":0.735196,"low":0.714642,"close":0.719216},{"date":"2017-11-01","open":0.717025,"high":0.727698,"low":0.711806,"close":0.723641},{"date":"2017-11-02","open":0.719387,"high":0.729753,"low":0.711857,"close":0.724269},{"date":"2017-11-03","open":0.722376,"high":0.729016,"low":0.718445,"close":0.723367},{"date":"2017-11-06","open":0.722025,"high":0.729368,"low":0.708945,"close":0.715567},{"date":"2017-11-07","open":0.713409,"high":0.719609,"low":0.703644,"close":0.712897},{"date":"2017-11-08","open":0.713821,"high":0.720449,"low":0.707298,"close":0.715437},{"date":"2017-11-09","open":0.718723,"high":0.727729,"low":0.707064,"close":0.716223},{"date":"2017-11-10","open":0.71125,"high":0.71559,"low":0.702583,"close":0.7078},{"date":"2017-11-13","open":0.705084,"high":0.712119,"low":0.701367,"close":0.707072},{"date":"2017-11-14","open":0.70553,"high":0.711828,"low":0.700068,"close":0.703387},{"date":"2017-11-15","open":0.703468,"high":0.707246,"low":0.692229,"close":0.697381},{"date":"2017-11-16","open":0.697961,"high":0.706854,"low":0.692022,"close":0.703151},{"date":"2017-11-17","open":0.700445,"high":0.708165,"low":0.697104,"close":0.699503},{"date":"2017-11-20","open":0.69905,"high":0.704649,"low":0.695558,"close":0.702144},{"date":"2017-11-21","open":0.700799,"high":0.707014,"low":0.696012,"close":0.702179},{"date":"2017-11-22","open":0.702745,"high":0.705949,"low":0.69404,"close":0.699681},{"date":"2017-11-24","open":0.698756,"high":0.702433,"low":0.695079,"close":0.698824},{"date":"2017-11-27","open":0.701942,"high":0.706352,"low":0.698268,"close":0.701704},{"date":"2017-11-28","open":0.702295,"high":0.708485,"low":0.696088,"close":0.701331},{"date":"2017-11-29","open":0.702668,"high":0.71061,"low":0.694925,"close":0.702082},{"date":"2017-11-30","open":0.703138,"high":0.711422,"low":0.691649,"close":0.699975},{"date":"2017-12-01","open":0.696436,"high":0.709838,"low":0.684128,"close":0.698352},{"date":"2017-12-04","open":0.694516,"high":0.705202,"low":0.678659,"close":0.691576},{"date":"2017-12-05","open":0.691397,"high":0.697212,"low":0.681301,"close":0.688512},{"date":"2017-12-06","open":0.690607,"high":0.696118,"low":0.680096,"close":0.687902},{"date":"2017-12-07","open":0.686667,"high":0.694519,"low":0.68418,"close":0.690044},{"date":"2017-12-08","open":0.689526,"high":0.696054,"low":0.684132,"close":0.689293},{"date":"2017-12-11","open":0.689584,"high":0.693057,"low":0.683181,"close":0.689503},{"date":"2017-12-12","open":0.6888,"high":0.69739,"low":0.684943,"close":0.691511},{"date":"2017-12-13","open":0.691702,"high":0.701887,"low":0.686361,"close":0.693071},{"date":"2017-12-14","open":0.693014,"high":0.697322,"low":0.689142,"close":0.69355},{"date":"2017-12-15","open":0.690468,"high":0.696845,"low":0.687889,"close":0.693477},{"date":"2017-12-18","open":0.693629,"high":0.699465,"low":0.683568,"close":0.692899},{"date":"2017-12-19","open":0.690076,"high":0.695925,"low":0.681822,"close":0.687917},{"date":"2017-12-20","open":0.686731,"high":0.69486,"low":0.680297,"close":0.685499},{"date":"2017-12-21","open":0.68663,"high":0.696044,"low":0.661827,"close":0.671767},{"date":"2017-12-22","open":0.671846,"high":0.67448,"low":0.66534,"close":0.671867},{"date":"2017-12-26","open":0.670446,"high":0.67461,"low":0.665134,"close":0.666614},{"date":"2017-12-27","open":0.666799,"high":0.672101,"low":0.66355,"close":0.66826},{"date":"2017-12-28","open":0.668152,"high":0.670844,"low":0.66566,"close":0.669056},{"date":"2017-12-29","open":0.67007,"high":0.672578,"low":0.663915,"close":0.668104},{"date":"2018-01-02","open":0.666773,"high":0.678668,"low":0.654924,"close":0.666484},{"date":"2018-01-03","open":0.668131,"high":0.685343,"low":0.657825,"close":0.674656},{"date":"2018-01-04","open":0.678312,"high":0.685584,"low":0.673393,"close":0.677699},{"date":"2018-01-05","open":0.677893,"high":0.683556,"low":0.669087,"close":0.678264},{"date":"2018-01-08","open":0.678085,"high":0.682833,"low":0.673249,"close":0.677974},{"date":"2018-01-09","open":0.676945,"high":0.681978,"low":0.672018,"close":0.678739},{"date":"2018-01-10","open":0.678045,"high":0.682238,"low":0.667754,"close":0.66905},{"date":"2018-01-11","open":0.669873,"high":0.678549,"low":0.644539,"close":0.655729},{"date":"2018-01-12","open":0.659657,"high":0.666036,"low":0.651326,"close":0.65509},{"date":"2018-01-16","open":0.656393,"high":0.666869,"low":0.646848,"close":0.658814},{"date":"2018-01-17","open":0.659657,"high":0.673564,"low":0.654593,"close":0.664853},{"date":"2018-01-18","open":0.663166,"high":0.673052,"low":0.65917,"close":0.664412},{"date":"2018-01-19","open":0.664265,"high":0.673988,"low":0.656136,"close":0.663747},{"date":"2018-01-22","open":0.663899,"high":0.672532,"low":0.656684,"close":0.665736},{"date":"2018-01-23","open":0.666641,"high":0.676662,"low":0.661889,"close":0.673943},{"date":"2018-01-24","open":0.673542,"high":0.678416,"low":0.663375,"close":0.673796},{"date":"2018-01-25","open":0.672055,"high":0.681832,"low":0.668841,"close":0.676387},{"date":"2018-01-26","open":0.678142,"high":0.682672,"low":0.671499,"close":0.678405},{"date":"2018-01-29","open":0.681147,"high":0.695916,"low":0.668415,"close":0.685009},{"date":"2018-01-30","open":0.685996,"high":0.705967,"low":0.677916,"close":0.692965},{"date":"2018-01-31","open":0.690161,"high":0.705119,"low":0.686139,"close":0.69645},{"date":"2018-02-01","open":0.696656,"high":0.71941,"low":0.695296,"close":0.709325},{"date":"2018-02-02","open":0.686809,"high":0.731129,"low":0.669625,"close":0.712852},{"date":"2018-02-05","open":0.711856,"high":0.777541,"low":0.66044,"close":0.707867},{"date":"2018-02-06","open":0.706025,"high":0.725442,"low":0.653745,"close":0.668629},{"date":"2018-02-07","open":0.668143,"high":0.689143,"low":0.644923,"close":0.667361},{"date":"2018-02-08","open":0.672397,"high":0.691382,"low":0.656053,"close":0.677382},{"date":"2018-02-09","open":0.672755,"high":0.698447,"low":0.644739,"close":0.667665},{"date":"2018-02-12","open":0.671167,"high":0.68745,"low":0.65464,"close":0.670469},{"date":"2018-02-13","open":0.671431,"high":0.686126,"low":0.666579,"close":0.673493},{"date":"2018-02-14","open":0.673689,"high":0.688151,"low":0.659097,"close":0.672886},{"date":"2018-02-15","open":0.678894,"high":0.691988,"low":0.667581,"close":0.677242},{"date":"2018-02-16","open":0.677793,"high":0.693463,"low":0.671596,"close":0.68254},{"date":"2018-02-20","open":0.681065,"high":0.700579,"low":0.669209,"close":0.682555},{"date":"2018-02-21","open":0.682203,"high":0.700899,"low":0.668124,"close":0.686686},{"date":"2018-02-22","open":0.687357,"high":0.705601,"low":0.674713,"close":0.690327},{"date":"2018-02-23","open":0.688847,"high":0.704036,"low":0.673674,"close":0.688605},{"date":"2018-02-26","open":0.68687,"high":0.699424,"low":0.676435,"close":0.687958},{"date":"2018-02-27","open":0.687734,"high":0.703019,"low":0.667816,"close":0.682158},{"date":"2018-02-28","open":0.679534,"high":0.69941,"low":0.655638,"close":0.676733},{"date":"2018-03-01","open":0.677217,"high":0.690998,"low":0.657243,"close":0.671189},{"date":"2018-03-02","open":0.671659,"high":0.690795,"low":0.663933,"close":0.676729},{"date":"2018-03-05","open":0.675314,"high":0.689605,"low":0.662843,"close":0.674061},{"date":"2018-03-06","open":0.67343,"high":0.681118,"low":0.656683,"close":0.670304},{"date":"2018-03-07","open":0.664011,"high":0.668028,"low":0.639208,"close":0.652319},{"date":"2018-03-08","open":0.650087,"high":0.664032,"low":0.642179,"close":0.653904},{"date":"2018-03-09","open":0.654536,"high":0.657038,"low":0.632166,"close":0.636069},{"date":"2018-03-12","open":0.637191,"high":0.648421,"low":0.631094,"close":0.644233},{"date":"2018-03-13","open":0.642583,"high":0.653621,"low":0.628279,"close":0.639962},{"date":"2018-03-14","open":0.638058,"high":0.651141,"low":0.626054,"close":0.639277},{"date":"2018-03-15","open":0.644504,"high":0.653595,"low":0.637639,"close":0.643883},{"date":"2018-03-16","open":0.644367,"high":0.655726,"low":0.639986,"close":0.650953},{"date":"2018-03-19","open":0.651777,"high":0.662515,"low":0.640979,"close":0.651067},{"date":"2018-03-20","open":0.647927,"high":0.652744,"low":0.639153,"close":0.646201},{"date":"2018-03-21","open":0.645591,"high":0.658885,"low":0.626365,"close":0.641148},{"date":"2018-03-22","open":0.64405,"high":0.658266,"low":0.634094,"close":0.646438},{"date":"2018-03-23","open":0.645362,"high":0.658474,"low":0.62771,"close":0.645158},{"date":"2018-03-26","open":0.644695,"high":0.654746,"low":0.62938,"close":0.641526},{"date":"2018-03-27","open":0.639309,"high":0.657045,"low":0.627075,"close":0.64277},{"date":"2018-03-28","open":0.641608,"high":0.66045,"low":0.631442,"close":0.649509},{"date":"2018-03-29","open":0.653041,"high":0.666993,"low":0.640217,"close":0.654244},{"date":"2018-04-02","open":0.65212,"high":0.67306,"low":0.630824,"close":0.652352},{"date":"2018-04-03","open":0.652773,"high":0.670354,"low":0.635763,"close":0.653314},{"date":"2018-04-04","open":0.65502,"high":0.667615,"low":0.639777,"close":0.654001},{"date":"2018-04-05","open":0.653377,"high":0.665388,"low":0.636356,"close":0.648137},{"date":"2018-04-06","open":0.64994,"high":0.671311,"low":0.634305,"close":0.652405},{"date":"2018-04-09","open":0.652385,"high":0.659732,"low":0.638389,"close":0.645542},{"date":"2018-04-10","open":0.646939,"high":0.66131,"low":0.634733,"close":0.648464},{"date":"2018-04-11","open":0.649676,"high":0.66276,"low":0.642905,"close":0.649308},{"date":"2018-04-12","open":0.650405,"high":0.658576,"low":0.638187,"close":0.647656},{"date":"2018-04-13","open":0.650937,"high":0.655846,"low":0.642437,"close":0.649099},{"date":"2018-04-16","open":0.647761,"high":0.660266,"low":0.638485,"close":0.650704},{"date":"2018-04-17","open":0.649413,"high":0.653285,"low":0.639672,"close":0.644904},{"date":"2018-04-18","open":0.645435,"high":0.651634,"low":0.632076,"close":0.6398},{"date":"2018-04-19","open":0.639832,"high":0.647837,"low":0.63048,"close":0.641985},{"date":"2018-04-20","open":0.642892,"high":0.653713,"low":0.634457,"close":0.6459},{"date":"2018-04-23","open":0.646885,"high":0.65353,"low":0.637084,"close":0.643874},{"date":"2018-04-24","open":0.641685,"high":0.656509,"low":0.62356,"close":0.639383},{"date":"2018-04-25","open":0.639202,"high":0.657365,"low":0.630513,"close":0.647816},{"date":"2018-04-26","open":0.648895,"high":0.661488,"low":0.639823,"close":0.650942},{"date":"2018-04-27","open":0.613147,"high":0.630815,"low":0.601968,"close":0.614358},{"date":"2018-04-30","open":0.613368,"high":0.628229,"low":0.607819,"close":0.621453},{"date":"2018-05-01","open":0.622914,"high":0.627722,"low":0.608229,"close":0.61629},{"date":"2018-05-02","open":0.615539,"high":0.622371,"low":0.603305,"close":0.612001},{"date":"2018-05-03","open":0.613131,"high":0.618671,"low":0.597843,"close":0.607412},{"date":"2018-05-04","open":0.608019,"high":0.619197,"low":0.598707,"close":0.612603},{"date":"2018-05-07","open":0.614109,"high":0.635487,"low":0.602804,"close":0.622219},{"date":"2018-05-08","open":0.622749,"high":0.632209,"low":0.602525,"close":0.616971},{"date":"2018-05-09","open":0.615013,"high":0.626435,"low":0.605352,"close":0.62096},{"date":"2018-05-10","open":0.62179,"high":0.637043,"low":0.620137,"close":0.634374},{"date":"2018-05-11","open":0.627406,"high":0.6378,"low":0.618767,"close":0.626001},{"date":"2018-05-14","open":0.627255,"high":0.634206,"low":0.622597,"close":0.627579},{"date":"2018-05-15","open":0.628455,"high":0.634662,"low":0.624856,"close":0.630415},{"date":"2018-05-16","open":0.632377,"high":0.639517,"low":0.625732,"close":0.633066},{"date":"2018-05-17","open":0.638397,"high":0.64091,"low":0.628541,"close":0.632473},{"date":"2018-05-18","open":0.632563,"high":0.640063,"low":0.629191,"close":0.635852},{"date":"2018-05-21","open":0.634599,"high":0.642005,"low":0.629936,"close":0.636005},{"date":"2018-05-22","open":0.638624,"high":0.645199,"low":0.623898,"close":0.636668},{"date":"2018-05-23","open":0.63695,"high":0.649783,"low":0.625592,"close":0.638306},{"date":"2018-05-24","open":0.63854,"high":0.646484,"low":0.627551,"close":0.633994},{"date":"2018-05-25","open":0.636583,"high":0.65443,"low":0.625922,"close":0.644161},{"date":"2018-05-29","open":0.645334,"high":0.655755,"low":0.63326,"close":0.646017},{"date":"2018-05-30","open":0.646148,"high":0.667484,"low":0.630381,"close":0.651167},{"date":"2018-05-31","open":0.651273,"high":0.660538,"low":0.646451,"close":0.65358},{"date":"2018-06-01","open":0.652403,"high":0.66718,"low":0.649542,"close":0.660719},{"date":"2018-06-04","open":0.658877,"high":0.675534,"low":0.644366,"close":0.662277},{"date":"2018-06-05","open":0.66052,"high":0.67174,"low":0.649988,"close":0.657378},{"date":"2018-06-06","open":0.661793,"high":0.672538,"low":0.653812,"close":0.6651},{"date":"2018-06-07","open":0.664285,"high":0.66948,"low":0.645101,"close":0.652804},{"date":"2018-06-08","open":0.653792,"high":0.665659,"low":0.647668,"close":0.661183},{"date":"2018-06-11","open":0.660409,"high":0.66574,"low":0.64693,"close":0.651458},{"date":"2018-06-12","open":0.651128,"high":0.662946,"low":0.641221,"close":0.648568},{"date":"2018-06-13","open":0.650106,"high":0.655088,"low":0.637381,"close":0.641457},{"date":"2018-06-14","open":0.643272,"high":0.651211,"low":0.636918,"close":0.647301},{"date":"2018-06-15","open":0.642958,"high":0.660691,"low":0.633339,"close":0.650274},{"date":"2018-06-18","open":0.646562,"high":0.655761,"low":0.632383,"close":0.641581},{"date":"2018-06-19","open":0.642616,"high":0.653536,"low":0.633172,"close":0.642823},{"date":"2018-06-20","open":0.641056,"high":0.652695,"low":0.634746,"close":0.64211},{"date":"2018-06-21","open":0.642731,"high":0.65799,"low":0.636728,"close":0.650053},{"date":"2018-06-22","open":0.647157,"high":0.656465,"low":0.63933,"close":0.65052},{"date":"2018-06-25","open":0.6492,"high":0.666284,"low":0.636232,"close":0.650355},{"date":"2018-06-26","open":0.651467,"high":0.660928,"low":0.641762,"close":0.649485},{"date":"2018-06-27","open":0.647703,"high":0.659523,"low":0.636164,"close":0.648492},{"date":"2018-06-28","open":0.645883,"high":0.65656,"low":0.638736,"close":0.652316},{"date":"2018-06-29","open":0.655718,"high":0.664387,"low":0.64425,"close":0.654354},{"date":"2018-07-02","open":0.653656,"high":0.664697,"low":0.649054,"close":0.658028},{"date":"2018-07-03","open":0.658218,"high":0.670012,"low":0.647881,"close":0.659344},{"date":"2018-07-05","open":0.654904,"high":0.66847,"low":0.649901,"close":0.663897},{"date":"2018-07-06","open":0.663536,"high":0.671321,"low":0.655798,"close":0.663203},{"date":"2018-07-09","open":0.66248,"high":0.666693,"low":0.653785,"close":0.657989},{"date":"2018-07-10","open":0.657347,"high":0.663669,"low":0.649833,"close":0.655694},{"date":"2018-07-11","open":0.657768,"high":0.679271,"low":0.647537,"close":0.668637},{"date":"2018-07-12","open":0.667068,"high":0.673517,"low":0.658743,"close":0.66546},{"date":"2018-07-13","open":0.6657,"high":0.677425,"low":0.661115,"close":0.671638},{"date":"2018-07-16","open":0.67084,"high":0.679275,"low":0.661931,"close":0.670759},{"date":"2018-07-17","open":0.672279,"high":0.679392,"low":0.667209,"close":0.67517},{"date":"2018-07-18","open":0.674695,"high":0.687892,"low":0.669762,"close":0.676541},{"date":"2018-07-19","open":0.678778,"high":0.682753,"low":0.669068,"close":0.674036},{"date":"2018-07-20","open":0.673979,"high":0.677051,"low":0.664078,"close":0.66574},{"date":"2018-07-23","open":0.6698,"high":0.676791,"low":0.659625,"close":0.670898},{"date":"2018-07-24","open":0.668909,"high":0.681274,"low":0.65625,"close":0.670246},{"date":"2018-07-25","open":0.671493,"high":0.679322,"low":0.658868,"close":0.669255},{"date":"2018-07-26","open":0.672253,"high":0.681745,"low":0.664939,"close":0.679629},{"date":"2018-07-27","open":0.659419,"high":0.674803,"low":0.636099,"close":0.650314},{"date":"2018-07-30","open":0.647917,"high":0.650689,"low":0.628534,"close":0.639443},{"date":"2018-07-31","open":0.637813,"high":0.651312,"low":0.633528,"close":0.645522},{"date":"2018-08-01","open":0.645519,"high":0.648737,"low":0.637071,"close":0.64112},{"date":"2018-08-02","open":0.641996,"high":0.650933,"low":0.636568,"close":0.645685},{"date":"2018-08-03","open":0.64414,"high":0.651099,"low":0.640885,"close":0.646514},{"date":"2018-08-06","open":0.644993,"high":0.651044,"low":0.638226,"close":0.645052},{"date":"2018-08-07","open":0.644496,"high":0.654028,"low":0.638902,"close":0.649225},{"date":"2018-08-08","open":0.650659,"high":0.658693,"low":0.643882,"close":0.651679},{"date":"2018-08-09","open":0.651258,"high":0.661786,"low":0.644126,"close":0.655513},{"date":"2018-08-10","open":0.650814,"high":0.654486,"low":0.638439,"close":0.643911},{"date":"2018-08-13","open":0.644311,"high":0.652298,"low":0.634136,"close":0.64162},{"date":"2018-08-14","open":0.642613,"high":0.648115,"low":0.63146,"close":0.638848},{"date":"2018-08-15","open":0.639113,"high":0.663374,"low":0.628522,"close":0.652366},{"date":"2018-08-16","open":0.656585,"high":0.666496,"low":0.652523,"close":0.662927},{"date":"2018-08-17","open":0.663055,"high":0.670339,"low":0.656097,"close":0.664346},{"date":"2018-08-20","open":0.66322,"high":0.673315,"low":0.660666,"close":0.669299},{"date":"2018-08-21","open":0.667765,"high":0.675609,"low":0.661482,"close":0.668391},{"date":"2018-08-22","open":0.66737,"high":0.675984,"low":0.661477,"close":0.672385},{"date":"2018-08-23","open":0.672016,"high":0.676551,"low":0.66403,"close":0.669602},{"date":"2018-08-24","open":0.668797,"high":0.674276,"low":0.66438,"close":0.669019},{"date":"2018-08-27","open":0.669487,"high":0.675254,"low":0.662849,"close":0.668052},{"date":"2018-08-28","open":0.668159,"high":0.674906,"low":0.660953,"close":0.669781},{"date":"2018-08-29","open":0.670333,"high":0.676009,"low":0.662915,"close":0.6726},{"date":"2018-08-30","open":0.66997,"high":0.675701,"low":0.665283,"close":0.671981},{"date":"2018-08-31","open":0.672027,"high":0.681345,"low":0.66809,"close":0.676769},{"date":"2018-09-04","open":0.676112,"high":0.681791,"low":0.66714,"close":0.675444},{"date":"2018-09-05","open":0.676775,"high":0.69444,"low":0.669245,"close":0.684157},{"date":"2018-09-06","open":0.688014,"high":0.70905,"low":0.677917,"close":0.698256},{"date":"2018-09-07","open":0.699878,"high":0.72255,"low":0.691981,"close":0.714049},{"date":"2018-09-10","open":0.712466,"high":0.723378,"low":0.705669,"close":0.713749},{"date":"2018-09-11","open":0.71681,"high":0.731276,"low":0.705288,"close":0.720396},{"date":"2018-09-12","open":0.715083,"high":0.723739,"low":0.705337,"close":0.717938},{"date":"2018-09-13","open":0.716749,"high":0.72341,"low":0.703828,"close":0.707825},{"date":"2018-09-14","open":0.707893,"high":0.714654,"low":0.699515,"close":0.706424},{"date":"2018-09-17","open":0.705722,"high":0.712909,"low":0.699275,"close":0.709812},{"date":"2018-09-18","open":0.708017,"high":0.713087,"low":0.70185,"close":0.707949},{"date":"2018-09-19","open":0.706837,"high":0.71766,"low":0.696768,"close":0.708142},{"date":"2018-09-20","open":0.706049,"high":0.716481,"low":0.696835,"close":0.710266},{"date":"2018-09-21","open":0.708948,"high":0.715434,"low":0.697015,"close":0.703129},{"date":"2018-09-24","open":0.703716,"high":0.716377,"low":0.697024,"close":0.706247},{"date":"2018-09-25","open":0.704696,"high":0.710591,"low":0.695187,"close":0.701143},{"date":"2018-09-26","open":0.699406,"high":0.710531,"low":0.694296,"close":0.703403},{"date":"2018-09-27","open":0.704731,"high":0.70972,"low":0.695854,"close":0.700335},{"date":"2018-09-28","open":0.698828,"high":0.705733,"low":0.689798,"close":0.695289},{"date":"2018-10-01","open":0.693282,"high":0.698806,"low":0.682735,"close":0.689846},{"date":"2018-10-02","open":0.686016,"high":0.697153,"low":0.680821,"close":0.693122},{"date":"2018-10-03","open":0.691361,"high":0.696346,"low":0.683249,"close":0.687495},{"date":"2018-10-04","open":0.685151,"high":0.693131,"low":0.678796,"close":0.684914},{"date":"2018-10-05","open":0.682862,"high":0.687029,"low":0.674583,"close":0.680922},{"date":"2018-10-08","open":0.683515,"high":0.697004,"low":0.674717,"close":0.689923},{"date":"2018-10-09","open":0.688232,"high":0.694651,"low":0.672787,"close":0.682148},{"date":"2018-10-10","open":0.681679,"high":0.708966,"low":0.662226,"close":0.689396},{"date":"2018-10-11","open":0.685616,"high":0.716097,"low":0.662991,"close":0.689015},{"date":"2018-10-12","open":0.687108,"high":0.707867,"low":0.670705,"close":0.691008},{"date":"2018-10-15","open":0.691419,"high":0.69917,"low":0.67996,"close":0.691124},{"date":"2018-10-16","open":0.687591,"high":0.698556,"low":0.679895,"close":0.691005},{"date":"2018-10-17","open":0.690555,"high":0.702637,"low":0.682641,"close":0.694859},{"date":"2018-10-18","open":0.691535,"high":0.710642,"low":0.68732,"close":0.696774},{"date":"2018-10-19","open":0.695748,"high":0.702565,"low":0.683465,"close":0.693838},{"date":"2018-10-22","open":0.694327,"high":0.705529,"low":0.680564,"close":0.692347},{"date":"2018-10-23","open":0.691842,"high":0.718072,"low":0.680263,"close":0.704056},{"date":"2018-10-24","open":0.704625,"high":0.729172,"low":0.679191,"close":0.704292},{"date":"2018-10-25","open":0.704831,"high":0.715838,"low":0.685538,"close":0.701828},{"date":"2018-10-26","open":0.703878,"high":0.715028,"low":0.684271,"close":0.695149},{"date":"2018-10-29","open":0.696805,"high":0.72931,"low":0.680111,"close":0.707335},{"date":"2018-10-30","open":0.708082,"high":0.730744,"low":0.696536,"close":0.71069},{"date":"2018-10-31","open":0.710232,"high":0.723548,"low":0.701333,"close":0.713659},{"date":"2018-11-01","open":0.714235,"high":0.733424,"low":0.708099,"close":0.725645},{"date":"2018-11-02","open":0.711885,"high":0.728872,"low":0.685082,"close":0.714286},{"date":"2018-11-05","open":0.707426,"high":0.71072,"low":0.680538,"close":0.686397},{"date":"2018-11-06","open":0.688279,"high":0.696648,"low":0.681152,"close":0.689571},{"date":"2018-11-07","open":0.685083,"high":0.698538,"low":0.674207,"close":0.686936},{"date":"2018-11-08","open":0.689018,"high":0.704018,"low":0.669074,"close":0.684568},{"date":"2018-11-09","open":0.678904,"high":0.693533,"low":0.662042,"close":0.67668},{"date":"2018-11-12","open":0.675434,"high":0.697533,"low":0.656917,"close":0.680041},{"date":"2018-11-13","open":0.680307,"high":0.694106,"low":0.658636,"close":0.676203},{"date":"2018-11-14","open":0.674709,"high":0.688098,"low":0.651583,"close":0.668769},{"date":"2018-11-15","open":0.674556,"high":0.693666,"low":0.64836,"close":0.668576},{"date":"2018-11-16","open":0.666979,"high":0.675279,"low":0.654817,"close":0.663195},{"date":"2018-11-19","open":0.664127,"high":0.673113,"low":0.656428,"close":0.663373},{"date":"2018-11-20","open":0.657665,"high":0.685848,"low":0.639079,"close":0.662963},{"date":"2018-11-21","open":0.66361,"high":0.671752,"low":0.648209,"close":0.659692},{"date":"2018-11-23","open":0.663034,"high":0.67969,"low":0.648325,"close":0.664525},{"date":"2018-11-26","open":0.665271,"high":0.678127,"low":0.65939,"close":0.669508},{"date":"2018-11-27","open":0.668442,"high":0.678077,"low":0.660557,"close":0.668779},{"date":"2018-11-28","open":0.67003,"high":0.685752,"low":0.649645,"close":0.664043},{"date":"2018-11-29","open":0.663162,"high":0.675471,"low":0.653053,"close":0.665208},{"date":"2018-11-30","open":0.664549,"high":0.676296,"low":0.656992,"close":0.668404},{"date":"2018-12-03","open":0.664403,"high":0.678494,"low":0.654578,"close":0.673075},{"date":"2018-12-04","open":0.674793,"high":0.700009,"low":0.655298,"close":0.677499},{"date":"2018-12-06","open":0.676261,"high":0.693975,"low":0.662304,"close":0.676301},{"date":"2018-12-07","open":0.675142,"high":0.69763,"low":0.646032,"close":0.672266},{"date":"2018-12-10","open":0.675282,"high":0.697233,"low":0.64505,"close":0.665913},{"date":"2018-12-11","open":0.66833,"high":0.682756,"low":0.648945,"close":0.664069},{"date":"2018-12-12","open":0.666382,"high":0.676646,"low":0.64577,"close":0.657499},{"date":"2018-12-13","open":0.660269,"high":0.675531,"low":0.65294,"close":0.663964},{"date":"2018-12-14","open":0.667072,"high":0.678404,"low":0.64839,"close":0.663973},{"date":"2018-12-17","open":0.663434,"high":0.675845,"low":0.639123,"close":0.658426},{"date":"2018-12-18","open":0.653733,"high":0.677926,"low":0.632462,"close":0.656096},{"date":"2018-12-19","open":0.659176,"high":0.684127,"low":0.627735,"close":0.656404},{"date":"2018-12-20","open":0.656212,"high":0.678184,"low":0.629684,"close":0.653744},{"date":"2018-12-21","open":0.657595,"high":0.683801,"low":0.632785,"close":0.65368},{"date":"2018-12-24","open":0.647338,"high":0.66921,"low":0.628325,"close":0.648678},{"date":"2018-12-26","open":0.649779,"high":0.685093,"low":0.602011,"close":0.639166},{"date":"2018-12-27","open":0.642268,"high":0.657323,"low":0.604409,"close":0.630626},{"date":"2018-12-28","open":0.630917,"high":0.643544,"low":0.614534,"close":0.627428},{"date":"2018-12-31","open":0.625928,"high":0.641109,"low":0.613752,"close":0.626804},{"date":"2019-01-02","open":0.627446,"high":0.652381,"low":0.602256,"close":0.629596},{"date":"2019-01-03","open":0.63029,"high":0.650042,"low":0.614251,"close":0.632035},{"date":"2019-01-04","open":0.631483,"high":0.651046,"low":0.624921,"close":0.642032},{"date":"2019-01-07","open":0.641545,"high":0.655932,"low":0.626406,"close":0.637092},{"date":"2019-01-08","open":0.639683,"high":0.65004,"low":0.632217,"close":0.644538},{"date":"2019-01-09","open":0.644245,"high":0.64562,"low":0.628509,"close":0.639357},{"date":"2019-01-10","open":0.640565,"high":0.645242,"low":0.625891,"close":0.635082},{"date":"2019-01-11","open":0.635841,"high":0.643772,"low":0.62866,"close":0.637285},{"date":"2019-01-14","open":0.639572,"high":0.646201,"low":0.633078,"close":0.641156},{"date":"2019-01-15","open":0.642525,"high":0.64891,"low":0.63076,"close":0.639226},{"date":"2019-01-16","open":0.640941,"high":0.650782,"low":0.634882,"close":0.643088},{"date":"2019-01-17","open":0.642799,"high":0.656622,"low":0.631401,"close":0.644248},{"date":"2019-01-18","open":0.642776,"high":0.64824,"low":0.629132,"close":0.638192},{"date":"2019-01-22","open":0.63994,"high":0.649486,"low":0.63182,"close":0.639932},{"date":"2019-01-23","open":0.640772,"high":0.654773,"low":0.629538,"close":0.640093},{"date":"2019-01-24","open":0.640367,"high":0.648905,"low":0.620629,"close":0.629019},{"date":"2019-01-25","open":0.63186,"high":0.639614,"low":0.623279,"close":0.633457},{"date":"2019-01-28","open":0.634617,"high":0.641757,"low":0.625122,"close":0.635107},{"date":"2019-01-29","open":0.634345,"high":0.64588,"low":0.630613,"close":0.639453},{"date":"2019-01-30","open":0.637785,"high":0.648062,"low":0.629212,"close":0.639678},{"date":"2019-01-31","open":0.635237,"high":0.648174,"low":0.624036,"close":0.639163},{"date":"2019-02-01","open":0.642263,"high":0.656003,"low":0.623229,"close":0.641379},{"date":"2019-02-04","open":0.644766,"high":0.651363,"low":0.621294,"close":0.624854},{"date":"2019-02-05","open":0.62849,"high":0.63729,"low":0.625813,"close":0.632658},{"date":"2019-02-06","open":0.635126,"high":0.638386,"low":0.62823,"close":0.633075},{"date":"2019-02-07","open":0.635116,"high":0.645352,"low":0.623576,"close":0.63165},{"date":"2019-02-08","open":0.626465,"high":0.638975,"low":0.616931,"close":0.629189},{"date":"2019-02-11","open":0.631831,"high":0.637684,"low":0.625426,"close":0.633604},{"date":"2019-02-12","open":0.634497,"high":0.641527,"low":0.629427,"close":0.635108},{"date":"2019-02-13","open":0.634273,"high":0.644819,"low":0.627212,"close":0.637702},{"date":"2019-02-14","open":0.644251,"high":0.651453,"low":0.633397,"close":0.645481},{"date":"2019-02-15","open":0.643203,"high":0.655705,"low":0.64033,"close":0.65111},{"date":"2019-02-19","open":0.652313,"high":0.662502,"low":0.646171,"close":0.655687},{"date":"2019-02-20","open":0.656274,"high":0.662269,"low":0.646123,"close":0.652893},{"date":"2019-02-21","open":0.65137,"high":0.664414,"low":0.64503,"close":0.653181},{"date":"2019-02-22","open":0.65439,"high":0.664283,"low":0.644363,"close":0.656839},{"date":"2019-02-25","open":0.656813,"high":0.660551,"low":0.649394,"close":0.656245},{"date":"2019-02-26","open":0.656706,"high":0.66118,"low":0.648012,"close":0.655828},{"date":"2019-02-27","open":0.655749,"high":0.665193,"low":0.648528,"close":0.661809},{"date":"2019-02-28","open":0.662083,"high":0.673053,"low":0.655043,"close":0.660896},{"date":"2019-03-01","open":0.659357,"high":0.665724,"low":0.647575,"close":0.655576},{"date":"2019-03-04","open":0.654113,"high":0.668187,"low":0.643194,"close":0.657632},{"date":"2019-03-05","open":0.657422,"high":0.661239,"low":0.646534,"close":0.650418},{"date":"2019-03-06","open":0.640172,"high":0.64906,"low":0.624379,"close":0.641787},{"date":"2019-03-07","open":0.644547,"high":0.659491,"low":0.642267,"close":0.657372},{"date":"2019-03-08","open":0.656869,"high":0.665436,"low":0.641762,"close":0.649646},{"date":"2019-03-11","open":0.650932,"high":0.654094,"low":0.641304,"close":0.645365},{"date":"2019-03-12","open":0.646883,"high":0.653104,"low":0.639325,"close":0.645682},{"date":"2019-03-13","open":0.64679,"high":0.651816,"low":0.641959,"close":0.647389},{"date":"2019-03-14","open":0.647643,"high":0.649984,"low":0.640443,"close":0.645586},{"date":"2019-03-15","open":0.643551,"high":0.647768,"low":0.638654,"close":0.639614},{"date":"2019-03-18","open":0.642441,"high":0.649117,"low":0.637755,"close":0.644105},{"date":"2019-03-19","open":0.644595,"high":0.657367,"low":0.635361,"close":0.645514},{"date":"2019-03-20","open":0.645793,"high":0.657042,"low":0.637644,"close":0.652177},{"date":"2019-03-21","open":0.647153,"high":0.657698,"low":0.641473,"close":0.649849},{"date":"2019-03-22","open":0.650621,"high":0.663733,"low":0.642914,"close":0.653831},{"date":"2019-03-25","open":0.650777,"high":0.657673,"low":0.645237,"close":0.650338},{"date":"2019-03-26","open":0.649026,"high":0.658697,"low":0.641902,"close":0.652219},{"date":"2019-03-27","open":0.653089,"high":0.666366,"low":0.641228,"close":0.654288},{"date":"2019-03-28","open":0.652773,"high":0.660265,"low":0.649724,"close":0.656316},{"date":"2019-03-29","open":0.654409,"high":0.665197,"low":0.646582,"close":0.655951},{"date":"2019-04-01","open":0.655768,"high":0.662454,"low":0.647242,"close":0.654154},{"date":"2019-04-02","open":0.652955,"high":0.660301,"low":0.646604,"close":0.651405},{"date":"2019-04-03","open":0.653011,"high":0.661891,"low":0.643079,"close":0.652999},{"date":"2019-04-04","open":0.654141,"high":0.664346,"low":0.64704,"close":0.657452},{"date":"2019-04-05","open":0.655888,"high":0.659185,"low":0.64711,"close":0.652508},{"date":"2019-04-08","open":0.652126,"high":0.659114,"low":0.648579,"close":0.655194},{"date":"2019-04-09","open":0.653417,"high":0.660006,"low":0.64724,"close":0.652621},{"date":"2019-04-10","open":0.649437,"high":0.655958,"low":0.643201,"close":0.649932},{"date":"2019-04-11","open":0.650551,"high":0.657876,"low":0.641692,"close":0.650448},{"date":"2019-04-12","open":0.681115,"high":0.695882,"low":0.660492,"close":0.675685},{"date":"2019-04-15","open":0.673971,"high":0.679293,"low":0.665345,"close":0.6713},{"date":"2019-04-16","open":0.671012,"high":0.677578,"low":0.665101,"close":0.670133},{"date":"2019-04-17","open":0.667349,"high":0.68055,"low":0.661661,"close":0.67706},{"date":"2019-04-18","open":0.676734,"high":0.68707,"low":0.670998,"close":0.676873},{"date":"2019-04-22","open":0.677844,"high":0.690909,"low":0.669125,"close":0.680066},{"date":"2019-04-23","open":0.683398,"high":0.68801,"low":0.676153,"close":0.683331},{"date":"2019-04-24","open":0.684054,"high":0.703531,"low":0.673063,"close":0.691241},{"date":"2019-04-25","open":0.691656,"high":0.705622,"low":0.685762,"close":0.697371},{"date":"2019-04-26","open":0.677956,"high":0.69719,"low":0.671392,"close":0.687361},{"date":"2019-04-29","open":0.684728,"high":0.688775,"low":0.674456,"close":0.679324},{"date":"2019-04-30","open":0.663666,"high":0.673046,"low":0.655594,"close":0.668666},{"date":"2019-05-01","open":0.667279,"high":0.681556,"low":0.654403,"close":0.66777},{"date":"2019-05-02","open":0.667462,"high":0.675095,"low":0.651924,"close":0.664118},{"date":"2019-05-03","open":0.660974,"high":0.667834,"low":0.653226,"close":0.660612},{"date":"2019-05-06","open":0.654638,"high":0.661105,"low":0.640103,"close":0.651436},{"date":"2019-05-07","open":0.652174,"high":0.659142,"low":0.640653,"close":0.648685},{"date":"2019-05-08","open":0.646617,"high":0.658348,"low":0.645003,"close":0.653957},{"date":"2019-05-09","open":0.630367,"high":0.641415,"low":0.620994,"close":0.633468},{"date":"2019-05-10","open":0.628703,"high":0.640825,"low":0.614787,"close":0.627592},{"date":"2019-05-13","open":0.62054,"high":0.635197,"low":0.616391,"close":0.628612},{"date":"2019-05-14","open":0.630894,"high":0.637292,"low":0.619714,"close":0.623232},{"date":"2019-05-15","open":0.623515,"high":0.633325,"low":0.614009,"close":0.625266},{"date":"2019-05-16","open":0.631457,"high":0.63843,"low":0.627067,"close":0.632119},{"date":"2019-05-17","open":0.630102,"high":0.63647,"low":0.624143,"close":0.629854},{"date":"2019-05-20","open":0.630022,"high":0.633483,"low":0.624288,"close":0.628103},{"date":"2019-05-21","open":0.630174,"high":0.632423,"low":0.622683,"close":0.6284},{"date":"2019-05-22","open":0.628784,"high":0.633372,"low":0.6208,"close":0.62669},{"date":"2019-05-23","open":0.629324,"high":0.640082,"low":0.614453,"close":0.626029},{"date":"2019-05-24","open":0.626712,"high":0.632561,"low":0.617506,"close":0.62421},{"date":"2019-05-28","open":0.624495,"high":0.628332,"low":0.607526,"close":0.613727},{"date":"2019-05-29","open":0.614234,"high":0.625367,"low":0.610259,"close":0.617967},{"date":"2019-05-30","open":0.617985,"high":0.628037,"low":0.612729,"close":0.623765},{"date":"2019-05-31","open":0.623271,"high":0.629177,"low":0.613108,"close":0.621607},{"date":"2019-06-03","open":0.619791,"high":0.629073,"low":0.611283,"close":0.619709},{"date":"2019-06-04","open":0.621355,"high":0.633416,"low":0.613273,"close":0.627366},{"date":"2019-06-05","open":0.624756,"high":0.633353,"low":0.614928,"close":0.620314},{"date":"2019-06-06","open":0.623551,"high":0.631784,"low":0.607379,"close":0.615761},{"date":"2019-06-07","open":0.617111,"high":0.62192,"low":0.609482,"close":0.613928},{"date":"2019-06-10","open":0.615303,"high":0.61893,"low":0.606468,"close":0.61256},{"date":"2019-06-11","open":0.612061,"high":0.625753,"low":0.60583,"close":0.617645},{"date":"2019-06-12","open":0.618707,"high":0.624038,"low":0.612125,"close":0.615941},{"date":"2019-06-13","open":0.616133,"high":0.624025,"low":0.610222,"close":0.617649},{"date":"2019-06-14","open":0.61719,"high":0.6215,"low":0.612661,"close":0.615429},{"date":"2019-06-17","open":0.614314,"high":0.624605,"low":0.607682,"close":0.618585},{"date":"2019-06-18","open":0.61845,"high":0.625472,"low":0.608299,"close":0.616123},{"date":"2019-06-19","open":0.61546,"high":0.620602,"low":0.608763,"close":0.612906},{"date":"2019-06-20","open":0.613305,"high":0.622735,"low":0.610104,"close":0.616431},{"date":"2019-06-21","open":0.618109,"high":0.625936,"low":0.609113,"close":0.621868},{"date":"2019-06-24","open":0.622531,"high":0.62498,"low":0.612618,"close":0.616044},{"date":"2019-06-25","open":0.61743,"high":0.625314,"low":0.608984,"close":0.616872},{"date":"2019-06-26","open":0.615558,"high":0.622619,"low":0.612348,"close":0.618091},{"date":"2019-06-27","open":0.61806,"high":0.624542,"low":0.609984,"close":0.615872},{"date":"2019-06-28","open":0.617373,"high":0.623213,"low":0.610058,"close":0.615799},{"date":"2019-07-01","open":0.615268,"high":0.626648,"low":0.606246,"close":0.613265},{"date":"2019-07-02","open":0.611321,"high":0.623172,"low":0.604634,"close":0.61596},{"date":"2019-07-03","open":0.616774,"high":0.625358,"low":0.613034,"close":0.6197},{"date":"2019-07-05","open":0.618727,"high":0.622554,"low":0.610878,"close":0.616238},{"date":"2019-07-08","open":0.615721,"high":0.621455,"low":0.611814,"close":0.61877},{"date":"2019-07-09","open":0.61703,"high":0.623791,"low":0.610037,"close":0.619619},{"date":"2019-07-10","open":0.618806,"high":0.625494,"low":0.61089,"close":0.617905},{"date":"2019-07-11","open":0.615929,"high":0.622873,"low":0.613065,"close":0.618433},{"date":"2019-07-12","open":0.620115,"high":0.622393,"low":0.613861,"close":0.616209},{"date":"2019-07-15","open":0.615818,"high":0.62058,"low":0.608307,"close":0.613108},{"date":"2019-07-16","open":0.612908,"high":0.620232,"low":0.60256,"close":0.608609},{"date":"2019-07-17","open":0.607573,"high":0.612284,"low":0.601453,"close":0.608023},{"date":"2019-07-18","open":0.604496,"high":0.610165,"low":0.593203,"close":0.600257},{"date":"2019-07-19","open":0.600738,"high":0.603933,"low":0.59437,"close":0.599728},{"date":"2019-07-22","open":0.600144,"high":0.604965,"low":0.592445,"close":0.599074},{"date":"2019-07-23","open":0.600048,"high":0.607229,"low":0.59222,"close":0.59903},{"date":"2019-07-24","open":0.598951,"high":0.605205,"low":0.589649,"close":0.595543},{"date":"2019-07-25","open":0.596693,"high":0.604644,"low":0.588976,"close":0.596434},{"date":"2019-07-26","open":0.597812,"high":0.608921,"low":0.595609,"close":0.604672},{"date":"2019-07-29","open":0.606414,"high":0.610958,"low":0.599326,"close":0.606456},{"date":"2019-07-30","open":0.604835,"high":0.612417,"low":0.600321,"close":0.606},{"date":"2019-07-31","open":0.60658,"high":0.617734,"low":0.595557,"close":0.604013},{"date":"2019-08-01","open":0.604426,"high":0.617322,"low":0.584,"close":0.600133},{"date":"2019-08-02","open":0.596239,"high":0.621743,"low":0.580872,"close":0.594301},{"date":"2019-08-05","open":0.593842,"high":0.603831,"low":0.577437,"close":0.591881},{"date":"2019-08-06","open":0.592065,"high":0.60357,"low":0.58797,"close":0.594404},{"date":"2019-08-07","open":0.5943,"high":0.606071,"low":0.579299,"close":0.59194},{"date":"2019-08-08","open":0.592937,"high":0.606347,"low":0.57261,"close":0.587357},{"date":"2019-08-09","open":0.585899,"high":0.592748,"low":0.568811,"close":0.578664},{"date":"2019-08-12","open":0.569547,"high":0.580266,"low":0.563018,"close":0.572851},{"date":"2019-08-13","open":0.572432,"high":0.587032,"low":0.561695,"close":0.575946},{"date":"2019-08-14","open":0.575487,"high":0.587101,"low":0.560992,"close":0.574571},{"date":"2019-08-15","open":0.575401,"high":0.585138,"low":0.564579,"close":0.575032},{"date":"2019-08-16","open":0.582302,"high":0.593447,"low":0.576682,"close":0.589759},{"date":"2019-08-19","open":0.588833,"high":0.595503,"low":0.584451,"close":0.592021},{"date":"2019-08-20","open":0.59165,"high":0.59917,"low":0.586313,"close":0.59442},{"date":"2019-08-21","open":0.593938,"high":0.596437,"low":0.586787,"close":0.591449},{"date":"2019-08-22","open":0.589162,"high":0.595658,"low":0.583207,"close":0.590928},{"date":"2019-08-23","open":0.590831,"high":0.608045,"low":0.567762,"close":0.585952},{"date":"2019-08-26","open":0.587647,"high":0.592586,"low":0.581053,"close":0.586228},{"date":"2019-08-27","open":0.585964,"high":0.594924,"low":0.572246,"close":0.580074},{"date":"2019-08-28","open":0.580105,"high":0.586641,"low":0.573038,"close":0.579303},{"date":"2019-08-29","open":0.582814,"high":0.589038,"low":0.577817,"close":0.582284},{"date":"2019-08-30","open":0.581539,"high":0.589269,"low":0.572029,"close":0.581719},{"date":"2019-09-03","open":0.586421,"high":0.599564,"low":0.581363,"close":0.589662},{"date":"2019-09-04","open":0.59159,"high":0.594094,"low":0.582841,"close":0.590959},{"date":"2019-09-05","open":0.591814,"high":0.601654,"low":0.58537,"close":0.597331},{"date":"2019-09-06","open":0.598723,"high":0.604396,"low":0.59203,"close":0.59978},{"date":"2019-09-09","open":0.599293,"high":0.607775,"low":0.593329,"close":0.598794},{"date":"2019-09-10","open":0.600017,"high":0.607539,"low":0.580907,"close":0.591465},{"date":"2019-09-11","open":0.595532,"high":0.605134,"low":0.581802,"close":0.59309},{"date":"2019-09-12","open":0.591303,"high":0.603546,"low":0.578654,"close":0.592818},{"date":"2019-09-13","open":0.591084,"high":0.599802,"low":0.589111,"close":0.59786},{"date":"2019-09-16","open":0.600993,"high":0.611369,"low":0.587531,"close":0.594022},{"date":"2019-09-17","open":0.594747,"high":0.604439,"low":0.582812,"close":0.590605},{"date":"2019-09-18","open":0.588021,"high":0.593156,"low":0.58232,"close":0.586407},{"date":"2019-09-19","open":0.584836,"high":0.593016,"low":0.577659,"close":0.58491},{"date":"2019-09-20","open":0.584597,"high":0.586238,"low":0.575709,"close":0.579794},{"date":"2019-09-23","open":0.578875,"high":0.585674,"low":0.57168,"close":0.577502},{"date":"2019-09-24","open":0.576001,"high":0.583266,"low":0.567832,"close":0.574915},{"date":"2019-09-25","open":0.57483,"high":0.581482,"low":0.570439,"close":0.577686},{"date":"2019-09-26","open":0.577803,"high":0.594336,"low":0.572308,"close":0.590629},{"date":"2019-09-27","open":0.591582,"high":0.605065,"low":0.58736,"close":0.602698},{"date":"2019-09-30","open":0.600979,"high":0.603412,"low":0.591023,"close":0.595363},{"date":"2019-10-01","open":0.593863,"high":0.611926,"low":0.576846,"close":0.594345},{"date":"2019-10-02","open":0.593343,"high":0.614496,"low":0.582139,"close":0.598005},{"date":"2019-10-03","open":0.597894,"high":0.61583,"low":0.585829,"close":0.600795},{"date":"2019-10-04","open":0.59956,"high":0.613683,"low":0.594912,"close":0.605797},{"date":"2019-10-07","open":0.602843,"high":0.609644,"low":0.592767,"close":0.600565},{"date":"2019-10-08","open":0.602444,"high":0.608548,"low":0.591042,"close":0.597082},{"date":"2019-10-09","open":0.597744,"high":0.60285,"low":0.586848,"close":0.596076},{"date":"2019-10-10","open":0.59394,"high":0.603354,"low":0.586985,"close":0.595602},{"date":"2019-10-11","open":0.596249,"high":0.602375,"low":0.588652,"close":0.593887},{"date":"2019-10-14","open":0.593528,"high":0.600866,"low":0.589312,"close":0.595455},{"date":"2019-10-15","open":0.596116,"high":0.604491,"low":0.58672,"close":0.596853},{"date":"2019-10-16","open":0.595457,"high":0.604188,"low":0.584691,"close":0.592737},{"date":"2019-10-17","open":0.592336,"high":0.599373,"low":0.586593,"close":0.590724},{"date":"2019-10-18","open":0.589456,"high":0.593952,"low":0.584963,"close":0.589245},{"date":"2019-10-21","open":0.586932,"high":0.595154,"low":0.580899,"close":0.589486},{"date":"2019-10-22","open":0.589728,"high":0.59885,"low":0.579032,"close":0.586503},{"date":"2019-10-23","open":0.587394,"high":0.597363,"low":0.582783,"close":0.591202},{"date":"2019-10-24","open":0.590529,"high":0.597136,"low":0.580928,"close":0.5876},{"date":"2019-10-25","open":0.585039,"high":0.590365,"low":0.579722,"close":0.583551},{"date":"2019-10-28","open":0.583305,"high":0.592231,"low":0.573843,"close":0.579338},{"date":"2019-10-29","open":0.580487,"high":0.586541,"low":0.573108,"close":0.579362},{"date":"2019-10-30","open":0.578524,"high":0.591846,"low":0.569216,"close":0.581987},{"date":"2019-10-31","open":0.582254,"high":0.587236,"low":0.577002,"close":0.581798},{"date":"2019-11-01","open":0.592172,"high":0.610507,"low":0.585749,"close":0.598916},{"date":"2019-11-04","open":0.597714,"high":0.614169,"low":0.57389,"close":0.589537},{"date":"2019-11-05","open":0.594242,"high":0.605699,"low":0.58677,"close":0.599393},{"date":"2019-11-06","open":0.596441,"high":0.608264,"low":0.582938,"close":0.596247},{"date":"2019-11-07","open":0.59465,"high":0.606965,"low":0.590164,"close":0.598983},{"date":"2019-11-08","open":0.591965,"high":0.597537,"low":0.583003,"close":0.585215},{"date":"2019-11-11","open":0.58411,"high":0.588368,"low":0.576407,"close":0.582237},{"date":"2019-11-12","open":0.579355,"high":0.584412,"low":0.565178,"close":0.573495},{"date":"2019-11-13","open":0.57297,"high":0.574479,"low":0.560412,"close":0.562643},{"date":"2019-11-14","open":0.565121,"high":0.568122,"low":0.554579,"close":0.56166},{"date":"2019-11-15","open":0.566821,"high":0.576971,"low":0.565697,"close":0.573525},{"date":"2019-11-18","open":0.57336,"high":0.582529,"low":0.569167,"close":0.577984},{"date":"2019-11-19","open":0.577215,"high":0.590627,"low":0.570539,"close":0.582396},{"date":"2019-11-20","open":0.581307,"high":0.590251,"low":0.570122,"close":0.579768},{"date":"2019-11-21","open":0.578352,"high":0.595137,"low":0.570996,"close":0.586596},{"date":"2019-11-22","open":0.585503,"high":0.591737,"low":0.579198,"close":0.584759},{"date":"2019-11-25","open":0.585747,"high":0.588574,"low":0.576329,"close":0.582108},{"date":"2019-11-26","open":0.58239,"high":0.589078,"low":0.57726,"close":0.583581},{"date":"2019-11-27","open":0.582761,"high":0.5874,"low":0.576764,"close":0.581858},{"date":"2019-11-29","open":0.582623,"high":0.586328,"low":0.577152,"close":0.581661},{"date":"2019-12-02","open":0.580607,"high":0.59013,"low":0.579063,"close":0.585788},{"date":"2019-12-03","open":0.585198,"high":0.589888,"low":0.578578,"close":0.585728},{"date":"2019-12-04","open":0.585134,"high":0.590569,"low":0.580904,"close":0.587053},{"date":"2019-12-05","open":0.5857,"high":0.593597,"low":0.579327,"close":0.588068},{"date":"2019-12-06","open":0.587241,"high":0.597282,"low":0.57641,"close":0.589018},{"date":"2019-12-09","open":0.59286,"high":0.60091,"low":0.585461,"close":0.593862},{"date":"2019-12-10","open":0.590189,"high":0.599317,"low":0.58176,"close":0.5858},{"date":"2019-12-11","open":0.58707,"high":0.600706,"low":0.583631,"close":0.593306},{"date":"2019-12-12","open":0.591474,"high":0.603654,"low":0.579527,"close":0.592038},{"date":"2019-12-13","open":0.59202,"high":0.598304,"low":0.578216,"close":0.586894},{"date":"2019-12-16","open":0.586404,"high":0.592277,"low":0.58341,"close":0.586461},{"date":"2019-12-17","open":0.585166,"high":0.594777,"low":0.578113,"close":0.587521},{"date":"2019-12-18","open":0.586704,"high":0.593064,"low":0.579071,"close":0.589372},{"date":"2019-12-19","open":0.590284,"high":0.594349,"low":0.583123,"close":0.587404},{"date":"2019-12-20","open":0.585092,"high":0.594716,"low":0.578539,"close":0.584392},{"date":"2019-12-23","open":0.585533,"high":0.590013,"low":0.577492,"close":0.584144},{"date":"2019-12-24","open":0.584157,"high":0.58706,"low":0.578821,"close":0.581851},{"date":"2019-12-26","open":0.581669,"high":0.58584,"low":0.576594,"close":0.581509},{"date":"2019-12-27","open":0.580693,"high":0.584747,"low":0.57614,"close":0.580964},{"date":"2019-12-30","open":0.58195,"high":0.587931,"low":0.571947,"close":0.579725},{"date":"2019-12-31","open":0.577573,"high":0.585325,"low":0.57208,"close":0.579039},{"date":"2020-01-02","open":0.581409,"high":0.58806,"low":0.577489,"close":0.583875},{"date":"2020-01-03","open":0.58581,"high":0.591105,"low":0.571708,"close":0.581192},{"date":"2020-01-06","open":0.580007,"high":0.593036,"low":0.577217,"close":0.587645},{"date":"2020-01-07","open":0.592337,"high":0.598794,"low":0.580556,"close":0.590375},{"date":"2020-01-08","open":0.591396,"high":0.59745,"low":0.580821,"close":0.58819},{"date":"2020-01-09","open":0.587975,"high":0.601653,"low":0.582005,"close":0.593652},{"date":"2020-01-10","open":0.595048,"high":0.601031,"low":0.587306,"close":0.593782},{"date":"2020-01-13","open":0.594144,"high":0.601912,"low":0.591138,"close":0.59832},{"date":"2020-01-14","open":0.595536,"high":0.601331,"low":0.589408,"close":0.595013},{"date":"2020-01-15","open":0.595013,"high":0.601729,"low":0.591788,"close":0.594937},{"date":"2020-01-16","open":0.594544,"high":0.59751,"low":0.58663,"close":0.588759},{"date":"2020-01-17","open":0.587557,"high":0.597992,"low":0.582232,"close":0.593182},{"date":"2020-01-21","open":0.594092,"high":0.604577,"low":0.586279,"close":0.596417},{"date":"2020-01-22","open":0.597347,"high":0.601992,"low":0.590152,"close":0.595128},{"date":"2020-01-23","open":0.593505,"high":0.598337,"low":0.58199,"close":0.590363},{"date":"2020-01-24","open":0.589946,"high":0.598886,"low":0.584528,"close":0.592937},{"date":"2020-01-27","open":0.593379,"high":0.597654,"low":0.583777,"close":0.586466},{"date":"2020-01-28","open":0.586682,"high":0.588607,"low":0.579018,"close":0.581803},{"date":"2020-01-29","open":0.58349,"high":0.591124,"low":0.571352,"close":0.580864},{"date":"2020-01-30","open":0.580821,"high":0.594902,"low":0.568471,"close":0.581598},{"date":"2020-01-31","open":0.57554,"high":0.593985,"low":0.562364,"close":0.579802},{"date":"2020-02-03","open":0.573913,"high":0.582732,"low":0.56289,"close":0.571415},{"date":"2020-02-04","open":0.570672,"high":0.580769,"low":0.552797,"close":0.561254},{"date":"2020-02-05","open":0.561097,"high":0.582092,"low":0.547673,"close":0.568825},{"date":"2020-02-06","open":0.568833,"high":0.577491,"low":0.558236,"close":0.565166},{"date":"2020-02-07","open":0.563757,"high":0.568452,"low":0.557931,"close":0.564256},{"date":"2020-02-10","open":0.557214,"high":0.558715,"low":0.542987,"close":0.546134},{"date":"2020-02-11","open":0.54685,"high":0.553244,"low":0.540271,"close":0.544286},{"date":"2020-02-12","open":0.545196,"high":0.551295,"low":0.537833,"close":0.546858},{"date":"2020-02-13","open":0.548263,"high":0.552189,"low":0.539126,"close":0.545674},{"date":"2020-02-14","open":0.551696,"high":0.558131,"low":0.54321,"close":0.550963},{"date":"2020-02-18","open":0.551835,"high":0.554902,"low":0.539131,"close":0.543179},{"date":"2020-02-19","open":0.543883,"high":0.551643,"low":0.538524,"close":0.54488},{"date":"2020-02-20","open":0.54369,"high":0.551869,"low":0.537679,"close":0.545123},{"date":"2020-02-21","open":0.546013,"high":0.55281,"low":0.538419,"close":0.542427},{"date":"2020-02-24","open":0.545076,"high":0.553534,"low":0.526926,"close":0.538248},{"date":"2020-02-25","open":0.541508,"high":0.5675,"low":0.514392,"close":0.538179},{"date":"2020-02-26","open":0.540849,"high":0.559388,"low":0.520913,"close":0.540698},{"date":"2020-02-27","open":0.538927,"high":0.557398,"low":0.507128,"close":0.529268},{"date":"2020-02-28","open":0.538122,"high":0.570858,"low":0.513806,"close":0.551103},{"date":"2020-03-02","open":0.559349,"high":0.584427,"low":0.528858,"close":0.557822},{"date":"2020-03-03","open":0.557392,"high":0.579951,"low":0.517669,"close":0.54349},{"date":"2020-03-04","open":0.541974,"high":0.548552,"low":0.516259,"close":0.532021},{"date":"2020-03-05","open":0.5268,"high":0.534021,"low":0.503542,"close":0.515588},{"date":"2020-03-06","open":0.520017,"high":0.52462,"low":0.49136,"close":0.500315},{"date":"2020-03-09","open":0.507236,"high":0.557125,"low":0.463584,"close":0.518904},{"date":"2020-03-10","open":0.535366,"high":0.570829,"low":0.480301,"close":0.510826},{"date":"2020-03-11","open":0.515505,"high":0.531865,"low":0.492103,"close":0.5056},{"date":"2020-03-12","open":0.516639,"high":0.557919,"low":0.47357,"close":0.487543},{"date":"2020-03-13","open":0.50025,"high":0.541627,"low":0.419162,"close":0.456965},{"date":"2020-03-16","open":0.474025,"high":0.54355,"low":0.423621,"close":0.494835},{"date":"2020-03-17","open":0.500142,"high":0.570774,"low":0.468622,"close":0.520724},{"date":"2020-03-18","open":0.521824,"high":0.672714,"low":0.471539,"close":0.601635},{"date":"2020-03-19","open":0.610387,"high":0.676357,"low":0.553086,"close":0.59993},{"date":"2020-03-20","open":0.585251,"high":0.624202,"low":0.520363,"close":0.551271},{"date":"2020-03-23","open":0.558359,"high":0.617331,"low":0.506902,"close":0.580044},{"date":"2020-03-24","open":0.559857,"high":0.599635,"low":0.492683,"close":0.532532},{"date":"2020-03-25","open":0.534632,"high":0.579082,"low":0.480995,"close":0.538328},{"date":"2020-03-26","open":0.533428,"high":0.582707,"low":0.476265,"close":0.508248},{"date":"2020-03-27","open":0.514836,"high":0.550073,"low":0.492249,"close":0.53722},{"date":"2020-03-30","open":0.532716,"high":0.569233,"low":0.491704,"close":0.521195},{"date":"2020-03-31","open":0.52327,"high":0.557125,"low":0.498001,"close":0.524013},{"date":"2020-04-01","open":0.530283,"high":0.572401,"low":0.502697,"close":0.547404},{"date":"2020-04-02","open":0.53993,"high":0.603047,"low":0.481576,"close":0.530741},{"date":"2020-04-03","open":0.53141,"high":0.577571,"low":0.487657,"close":0.522034},{"date":"2020-04-06","open":0.517922,"high":0.540723,"low":0.48462,"close":0.503421},{"date":"2020-04-07","open":0.509138,"high":0.535807,"low":0.480336,"close":0.509639},{"date":"2020-04-08","open":0.509782,"high":0.540236,"low":0.480533,"close":0.510002},{"date":"2020-04-09","open":0.512283,"high":0.572988,"low":0.464242,"close":0.511564},{"date":"2020-04-13","open":0.509865,"high":0.535851,"low":0.480426,"close":0.503592},{"date":"2020-04-14","open":0.503159,"high":0.518795,"low":0.481282,"close":0.501477},{"date":"2020-04-15","open":0.50957,"high":0.51765,"low":0.472296,"close":0.490726},{"date":"2020-04-16","open":0.497848,"high":0.51364,"low":0.473659,"close":0.489436},{"date":"2020-04-17","open":0.490348,"high":0.53271,"low":0.455657,"close":0.495813},{"date":"2020-04-20","open":0.492983,"high":0.520648,"low":0.465977,"close":0.492761},{"date":"2020-04-21","open":0.503239,"high":0.531609,"low":0.472968,"close":0.501715},{"date":"2020-04-22","open":0.501471,"high":0.517416,"low":0.491026,"close":0.498934},{"date":"2020-04-23","open":0.499768,"high":0.523012,"low":0.482203,"close":0.500576},{"date":"2020-04-24","open":0.501808,"high":0.523376,"low":0.485753,"close":0.502586},{"date":"2020-04-27","open":0.502478,"high":0.516129,"low":0.466012,"close":0.4898},{"date":"2020-04-28","open":0.495477,"high":0.510976,"low":0.484938,"close":0.500167},{"date":"2020-04-29","open":0.500216,"high":0.515766,"low":0.48518,"close":0.501585},{"date":"2020-04-30","open":0.508749,"high":0.526386,"low":0.478066,"close":0.505109},{"date":"2020-05-01","open":0.498634,"high":0.532973,"low":0.467137,"close":0.482335},{"date":"2020-05-04","open":0.478932,"high":0.512487,"low":0.460816,"close":0.490814},{"date":"2020-05-05","open":0.489524,"high":0.50874,"low":0.468625,"close":0.482614},{"date":"2020-05-06","open":0.483899,"high":0.504289,"low":0.46972,"close":0.488506},{"date":"2020-05-07","open":0.483545,"high":0.492547,"low":0.467468,"close":0.477547},{"date":"2020-05-08","open":0.476947,"high":0.491336,"low":0.470699,"close":0.483712},{"date":"2020-05-11","open":0.489438,"high":0.495815,"low":0.481078,"close":0.489879},{"date":"2020-05-12","open":0.487705,"high":0.501868,"low":0.469212,"close":0.484303},{"date":"2020-05-13","open":0.486541,"high":0.502405,"low":0.462222,"close":0.472717},{"date":"2020-05-14","open":0.470501,"high":0.494652,"low":0.442098,"close":0.469739},{"date":"2020-05-15","open":0.467512,"high":0.484183,"low":0.454595,"close":0.471063},{"date":"2020-05-18","open":0.480519,"high":0.49836,"low":0.471734,"close":0.489897},{"date":"2020-05-19","open":0.492273,"high":0.520831,"low":0.474252,"close":0.490292},{"date":"2020-05-20","open":0.49033,"high":0.505434,"low":0.476837,"close":0.487849},{"date":"2020-05-21","open":0.489814,"high":0.501643,"low":0.47542,"close":0.484137},{"date":"2020-05-22","open":0.481684,"high":0.499273,"low":0.474345,"close":0.494019},{"date":"2020-05-26","open":0.49454,"high":0.503097,"low":0.48198,"close":0.492069},{"date":"2020-05-27","open":0.492818,"high":0.511779,"low":0.479565,"close":0.492439},{"date":"2020-05-28","open":0.495994,"high":0.51173,"low":0.478488,"close":0.495653},{"date":"2020-05-29","open":0.496951,"high":0.511875,"low":0.48286,"close":0.495856},{"date":"2020-06-01","open":0.498351,"high":0.515481,"low":0.477357,"close":0.498761},{"date":"2020-06-02","open":0.49968,"high":0.508629,"low":0.490968,"close":0.49963},{"date":"2020-06-03","open":0.500156,"high":0.515927,"low":0.490637,"close":0.506689},{"date":"2020-06-04","open":0.505063,"high":0.516499,"low":0.497059,"close":0.509971},{"date":"2020-06-05","open":0.521296,"high":0.539626,"low":0.505634,"close":0.526535},{"date":"2020-06-08","open":0.533177,"high":0.548825,"low":0.516073,"close":0.530221},{"date":"2020-06-09","open":0.525124,"high":0.540619,"low":0.50957,"close":0.527135},{"date":"2020-06-10","open":0.529703,"high":0.54838,"low":0.498522,"close":0.519061},{"date":"2020-06-11","open":0.514951,"high":0.548025,"low":0.489436,"close":0.516728},{"date":"2020-06-12","open":0.513138,"high":0.540162,"low":0.49023,"close":0.510553},{"date":"2020-06-15","open":0.509036,"high":0.541435,"low":0.48599,"close":0.516716},{"date":"2020-06-16","open":0.521844,"high":0.543775,"low":0.494246,"close":0.512602},{"date":"2020-06-17","open":0.511563,"high":0.526011,"low":0.495745,"close":0.509395},{"date":"2020-06-18","open":0.506703,"high":0.525305,"low":0.490936,"close":0.510333},{"date":"2020-06-19","open":0.510751,"high":0.532965,"low":0.487025,"close":0.507338},{"date":"2020-06-22","open":0.505868,"high":0.518361,"low":0.495147,"close":0.506824},{"date":"2020-06-23","open":0.507027,"high":0.517877,"low":0.499517,"close":0.510717},{"date":"2020-06-24","open":0.510168,"high":0.529127,"low":0.490958,"close":0.507759},{"date":"2020-06-25","open":0.504524,"high":0.519045,"low":0.488102,"close":0.506333},{"date":"2020-06-26","open":0.505519,"high":0.521467,"low":0.489699,"close":0.504511},{"date":"2020-06-29","open":0.504085,"high":0.514781,"low":0.491589,"close":0.505532},{"date":"2020-06-30","open":0.501501,"high":0.520727,"low":0.479609,"close":0.501177},{"date":"2020-07-01","open":0.49832,"high":0.518332,"low":0.481106,"close":0.498859},{"date":"2020-07-02","open":0.499273,"high":0.512591,"low":0.486166,"close":0.499151},{"date":"2020-07-06","open":0.499106,"high":0.513323,"low":0.485762,"close":0.501186},{"date":"2020-07-07","open":0.499886,"high":0.510737,"low":0.489441,"close":0.500985},{"date":"2020-07-08","open":0.499479,"high":0.511468,"low":0.487927,"close":0.499595},{"date":"2020-07-09","open":0.499011,"high":0.521224,"low":0.478336,"close":0.499879},{"date":"2020-07-10","open":0.498424,"high":0.517697,"low":0.481152,"close":0.500411},{"date":"2020-07-13","open":0.499535,"high":0.510435,"low":0.485793,"close":0.499532},{"date":"2020-07-14","open":0.498068,"high":0.519638,"low":0.476975,"close":0.498812},{"date":"2020-07-15","open":0.499335,"high":0.511167,"low":0.490187,"close":0.502081},{"date":"2020-07-16","open":0.501018,"high":0.512994,"low":0.489383,"close":0.501132},{"date":"2020-07-17","open":0.501414,"high":0.51421,"low":0.486926,"close":0.49914},{"date":"2020-07-20","open":0.497639,"high":0.51309,"low":0.485541,"close":0.498417},{"date":"2020-07-21","open":0.499017,"high":0.523275,"low":0.469966,"close":0.488565},{"date":"2020-07-22","open":0.490828,"high":0.496625,"low":0.475288,"close":0.47902},{"date":"2020-07-23","open":0.479558,"high":0.486781,"low":0.470781,"close":0.480167},{"date":"2020-07-24","open":0.479668,"high":0.493665,"low":0.465711,"close":0.48186},{"date":"2020-07-27","open":0.481618,"high":0.496509,"low":0.471731,"close":0.484073},{"date":"2020-07-28","open":0.485354,"high":0.498479,"low":0.476692,"close":0.488722},{"date":"2020-07-29","open":0.488489,"high":0.497742,"low":0.481128,"close":0.488842},{"date":"2020-07-30","open":0.48773,"high":0.503851,"low":0.472655,"close":0.485337},{"date":"2020-07-31","open":0.494414,"high":0.51736,"low":0.486445,"close":0.50131},{"date":"2020-08-03","open":0.500714,"high":0.50716,"low":0.48708,"close":0.498172},{"date":"2020-08-04","open":0.501184,"high":0.517323,"low":0.487085,"close":0.502601},{"date":"2020-08-05","open":0.500908,"high":0.512788,"low":0.492254,"close":0.502867},{"date":"2020-08-06","open":0.50214,"high":0.509872,"low":0.492036,"close":0.498914},{"date":"2020-08-07","open":0.497583,"high":0.507581,"low":0.491448,"close":0.500461},{"date":"2020-08-10","open":0.500227,"high":0.509132,"low":0.48574,"close":0.496044},{"date":"2020-08-11","open":0.494834,"high":0.520579,"low":0.480916,"close":0.501785},{"date":"2020-08-12","open":0.489648,"high":0.502404,"low":0.475998,"close":0.486001},{"date":"2020-08-13","open":0.484032,"high":0.488748,"low":0.470202,"close":0.478847},{"date":"2020-08-14","open":0.478652,"high":0.487113,"low":0.468153,"close":0.478141},{"date":"2020-08-17","open":0.477809,"high":0.481164,"low":0.463748,"close":0.469759},{"date":"2020-08-18","open":0.478701,"high":0.494617,"low":0.473201,"close":0.484195},{"date":"2020-08-19","open":0.485109,"high":0.494896,"low":0.476337,"close":0.485704},{"date":"2020-08-20","open":0.488059,"high":0.494394,"low":0.475314,"close":0.487207},{"date":"2020-08-21","open":0.487776,"high":0.495031,"low":0.478435,"close":0.482017},{"date":"2020-08-24","open":0.482243,"high":0.500766,"low":0.47046,"close":0.484174},{"date":"2020-08-25","open":0.473355,"high":0.490555,"low":0.46229,"close":0.474631},{"date":"2020-08-26","open":0.474157,"high":0.4824,"low":0.465983,"close":0.471927},{"date":"2020-08-27","open":0.469704,"high":0.479933,"low":0.459068,"close":0.468025},{"date":"2020-08-28","open":0.46843,"high":0.485294,"low":0.463782,"close":0.475184},{"date":"2020-08-31","open":0.473494,"high":0.485513,"low":0.464494,"close":0.475873},{"date":"2020-09-01","open":0.47742,"high":0.48211,"low":0.466938,"close":0.474603},{"date":"2020-09-02","open":0.472309,"high":0.48029,"low":0.463911,"close":0.47109},{"date":"2020-09-03","open":0.472005,"high":0.489903,"low":0.460173,"close":0.475328},{"date":"2020-09-04","open":0.478535,"high":0.491842,"low":0.462099,"close":0.476993},{"date":"2020-09-08","open":0.475155,"high":0.495643,"low":0.463515,"close":0.483475},{"date":"2020-09-09","open":0.479555,"high":0.48745,"low":0.467744,"close":0.474197},{"date":"2020-09-10","open":0.474637,"high":0.491608,"low":0.456175,"close":0.473448},{"date":"2020-09-11","open":0.474565,"high":0.484105,"low":0.463718,"close":0.474965},{"date":"2020-09-14","open":0.476381,"high":0.481149,"low":0.46794,"close":0.474318},{"date":"2020-09-15","open":0.474471,"high":0.492101,"low":0.461391,"close":0.475049},{"date":"2020-09-16","open":0.477538,"high":0.502238,"low":0.456341,"close":0.481288},{"date":"2020-09-17","open":0.481749,"high":0.497316,"low":0.468865,"close":0.479756},{"date":"2020-09-18","open":0.481895,"high":0.488,"low":0.463677,"close":0.475515},{"date":"2020-09-21","open":0.477833,"high":0.491564,"low":0.465492,"close":0.477457},{"date":"2020-09-22","open":0.478792,"high":0.488918,"low":0.4575,"close":0.470409},{"date":"2020-09-23","open":0.471623,"high":0.498121,"low":0.45251,"close":0.477971},{"date":"2020-09-24","open":0.482807,"high":0.493901,"low":0.462276,"close":0.477994},{"date":"2020-09-25","open":0.478806,"high":0.493712,"low":0.467439,"close":0.48225},{"date":"2020-09-28","open":0.477186,"high":0.490772,"low":0.469502,"close":0.477614},{"date":"2020-09-29","open":0.472973,"high":0.493742,"low":0.458457,"close":0.476773},{"date":"2020-09-30","open":0.479446,"high":0.487641,"low":0.46824,"close":0.476806},{"date":"2020-10-01","open":0.472521,"high":0.486934,"low":0.458264,"close":0.470463},{"date":"2020-10-02","open":0.467934,"high":0.484598,"low":0.449421,"close":0.463267},{"date":"2020-10-05","open":0.465884,"high":0.477302,"low":0.45607,"close":0.464099},{"date":"2020-10-06","open":0.46208,"high":0.476401,"low":0.448197,"close":0.461826},{"date":"2020-10-07","open":0.466122,"high":0.471492,"low":0.449269,"close":0.454053},{"date":"2020-10-08","open":0.455438,"high":0.477632,"low":0.446856,"close":0.468758},{"date":"2020-10-09","open":0.47034,"high":0.485942,"low":0.455382,"close":0.469459},{"date":"2020-10-12","open":0.469102,"high":0.474454,"low":0.456704,"close":0.46477},{"date":"2020-10-13","open":0.464678,"high":0.479115,"low":0.456248,"close":0.466213},{"date":"2020-10-14","open":0.464793,"high":0.477712,"low":0.457208,"close":0.468129},{"date":"2020-10-15","open":0.469229,"high":0.482701,"low":0.451302,"close":0.468644},{"date":"2020-10-16","open":0.467492,"high":0.479314,"low":0.457652,"close":0.467828},{"date":"2020-10-19","open":0.46642,"high":0.482793,"low":0.455277,"close":0.468855},{"date":"2020-10-20","open":0.468085,"high":0.477618,"low":0.46106,"close":0.470145},{"date":"2020-10-21","open":0.471109,"high":0.475329,"low":0.462978,"close":0.467899},{"date":"2020-10-22","open":0.468115,"high":0.495395,"low":0.449313,"close":0.474932},{"date":"2020-10-23","open":0.473015,"high":0.488375,"low":0.455352,"close":0.470718},{"date":"2020-10-26","open":0.468563,"high":0.48078,"low":0.458339,"close":0.470116},{"date":"2020-10-27","open":0.470747,"high":0.477767,"low":0.463173,"close":0.472162},{"date":"2020-10-28","open":0.474221,"high":0.488165,"low":0.462985,"close":0.472039},{"date":"2020-10-29","open":0.474974,"high":0.508441,"low":0.449957,"close":0.479215},{"date":"2020-10-30","open":0.463662,"high":0.48678,"low":0.456568,"close":0.469353},{"date":"2020-11-02","open":0.468741,"high":0.496542,"low":0.445676,"close":0.471102},{"date":"2020-11-03","open":0.471432,"high":0.485433,"low":0.451978,"close":0.46571},{"date":"2020-11-04","open":0.470048,"high":0.488482,"low":0.442044,"close":0.463007},{"date":"2020-11-05","open":0.464117,"high":0.472687,"low":0.454159,"close":0.4598},{"date":"2020-11-06","open":0.456552,"high":0.475222,"low":0.445203,"close":0.460717},{"date":"2020-11-09","open":0.45525,"high":0.485689,"low":0.42791,"close":0.465113},{"date":"2020-11-10","open":0.456618,"high":0.469577,"low":0.432712,"close":0.443722},{"date":"2020-11-11","open":0.441023,"high":0.45379,"low":0.428335,"close":0.442396},{"date":"2020-11-12","open":0.442825,"high":0.454136,"low":0.424003,"close":0.436717},{"date":"2020-11-13","open":0.436229,"high":0.447365,"low":0.424475,"close":0.434542},{"date":"2020-11-16","open":0.435877,"high":0.446224,"low":0.416013,"close":0.428957},{"date":"2020-11-17","open":0.437616,"high":0.456324,"low":0.427054,"close":0.444278},{"date":"2020-11-18","open":0.446606,"high":0.464451,"low":0.423208,"close":0.441505},{"date":"2020-11-19","open":0.441173,"high":0.451481,"low":0.425314,"close":0.436253},{"date":"2020-11-20","open":0.435721,"high":0.44074,"low":0.426138,"close":0.430586},{"date":"2020-11-23","open":0.428816,"high":0.454472,"low":0.407076,"close":0.432385},{"date":"2020-11-24","open":0.433772,"high":0.452473,"low":0.419745,"close":0.439029},{"date":"2020-11-25","open":0.440114,"high":0.452681,"low":0.429341,"close":0.442913},{"date":"2020-11-27","open":0.445637,"high":0.452176,"low":0.430608,"close":0.440149},{"date":"2020-11-30","open":0.442173,"high":0.458918,"low":0.417942,"close":0.437371},{"date":"2020-12-01","open":0.43638,"high":0.455381,"low":0.428826,"close":0.440252},{"date":"2020-12-02","open":0.43995,"high":0.464064,"low":0.419888,"close":0.44442},{"date":"2020-12-03","open":0.442371,"high":0.45627,"low":0.436066,"close":0.447773},{"date":"2020-12-04","open":0.446941,"high":0.459305,"low":0.434992,"close":0.446827},{"date":"2020-12-07","open":0.4511,"high":0.462172,"low":0.440247,"close":0.450639},{"date":"2020-12-08","open":0.448638,"high":0.472225,"low":0.437378,"close":0.461438},{"date":"2020-12-09","open":0.463232,"high":0.489314,"low":0.455601,"close":0.473242},{"date":"2020-12-10","open":0.471873,"high":0.489866,"low":0.4522,"close":0.471452},{"date":"2020-12-11","open":0.472279,"high":0.482588,"low":0.463229,"close":0.47377},{"date":"2020-12-14","open":0.474732,"high":0.498207,"low":0.45016,"close":0.472048},{"date":"2020-12-15","open":0.474614,"high":0.486876,"low":0.464854,"close":0.481593},{"date":"2020-12-16","open":0.490471,"high":0.502106,"low":0.480806,"close":0.492727},{"date":"2020-12-17","open":0.4914,"high":0.503027,"low":0.484645,"close":0.4918},{"date":"2020-12-18","open":0.491816,"high":0.507535,"low":0.478187,"close":0.490079},{"date":"2020-12-21","open":0.487374,"high":0.503771,"low":0.46672,"close":0.487281},{"date":"2020-12-22","open":0.486657,"high":0.497034,"low":0.480536,"close":0.488857},{"date":"2020-12-23","open":0.488353,"high":0.498706,"low":0.478421,"close":0.487455},{"date":"2020-12-24","open":0.484697,"high":0.493456,"low":0.481555,"close":0.487519},{"date":"2020-12-28","open":0.486976,"high":0.502836,"low":0.47928,"close":0.491637},{"date":"2020-12-29","open":0.49308,"high":0.50113,"low":0.480635,"close":0.487767},{"date":"2020-12-30","open":0.488477,"high":0.501774,"low":0.476669,"close":0.487519},{"date":"2020-12-31","open":0.488457,"high":0.496427,"low":0.480869,"close":0.488099},{"date":"2021-01-04","open":0.486788,"high":0.503636,"low":0.477022,"close":0.489907},{"date":"2021-01-05","open":0.489414,"high":0.525082,"low":0.468841,"close":0.5},{"date":"2021-01-06","open":0.498989,"high":0.51355,"low":0.481384,"close":0.496771},{"date":"2021-01-07","open":0.497843,"high":0.510245,"low":0.490311,"close":0.498337},{"date":"2021-01-08","open":0.490877,"high":0.506578,"low":0.486314,"close":0.499122},{"date":"2021-01-11","open":0.505386,"high":0.532234,"low":0.485885,"close":0.511354},{"date":"2021-01-12","open":0.512195,"high":0.525243,"low":0.499468,"close":0.512963},{"date":"2021-01-13","open":0.520708,"high":0.529802,"low":0.509944,"close":0.519249},{"date":"2021-01-14","open":0.516287,"high":0.544621,"low":0.50353,"close":0.526861},{"date":"2021-01-15","open":0.519104,"high":0.535165,"low":0.501431,"close":0.520035},{"date":"2021-01-19","open":0.518182,"high":0.52996,"low":0.508787,"close":0.516771},{"date":"2021-01-20","open":0.516947,"high":0.527466,"low":0.512662,"close":0.519291},{"date":"2021-01-21","open":0.52557,"high":0.541438,"low":0.503697,"close":0.522878},{"date":"2021-01-22","open":0.520022,"high":0.530335,"low":0.506791,"close":0.517061},{"date":"2021-01-25","open":0.517546,"high":0.526699,"low":0.507086,"close":0.515952},{"date":"2021-01-26","open":0.512581,"high":0.536126,"low":0.493488,"close":0.513317},{"date":"2021-01-27","open":0.514109,"high":0.537867,"low":0.492861,"close":0.514172},{"date":"2021-01-28","open":0.518101,"high":0.527932,"low":0.506822,"close":0.517412},{"date":"2021-01-29","open":0.524588,"high":0.542157,"low":0.509618,"close":0.526291},{"date":"2021-02-01","open":0.530062,"high":0.538962,"low":0.507331,"close":0.519847},{"date":"2021-02-02","open":0.520509,"high":0.543049,"low":0.512391,"close":0.524121},{"date":"2021-02-03","open":0.524182,"high":0.548625,"low":0.508111,"close":0.533049},{"date":"2021-02-04","open":0.534912,"high":0.550085,"low":0.52705,"close":0.543034},{"date":"2021-02-05","open":0.546809,"high":0.565433,"low":0.542058,"close":0.559601},{"date":"2021-02-08","open":0.563961,"high":0.581713,"low":0.550956,"close":0.569523},{"date":"2021-02-09","open":0.556202,"high":0.56742,"low":0.545305,"close":0.556618},{"date":"2021-02-10","open":0.55406,"high":0.56755,"low":0.544227,"close":0.552529},{"date":"2021-02-11","open":0.550936,"high":0.565386,"low":0.527694,"close":0.541621},{"date":"2021-02-12","open":0.540042,"high":0.555118,"low":0.532837,"close":0.545867},{"date":"2021-02-16","open":0.558409,"high":0.567217,"low":0.549968,"close":0.558789},{"date":"2021-02-17","open":0.548627,"high":0.565499,"low":0.535567,"close":0.55098},{"date":"2021-02-18","open":0.55154,"high":0.5614,"low":0.541449,"close":0.547579},{"date":"2021-02-19","open":0.547777,"high":0.555309,"low":0.538701,"close":0.54666},{"date":"2021-02-22","open":0.542221,"high":0.568215,"low":0.5278,"close":0.551885},{"date":"2021-02-23","open":0.549965,"high":0.570868,"low":0.536542,"close":0.552544},{"date":"2021-02-24","open":0.550085,"high":0.571085,"low":0.527393,"close":0.548834},{"date":"2021-02-25","open":0.543184,"high":0.56354,"low":0.527344,"close":0.544797},{"date":"2021-02-26","open":0.542473,"high":0.564082,"low":0.525628,"close":0.5437},{"date":"2021-03-01","open":0.551142,"high":0.568146,"low":0.540751,"close":0.55267},{"date":"2021-03-02","open":0.555992,"high":0.560024,"low":0.542251,"close":0.547345},{"date":"2021-03-03","open":0.545595,"high":0.560542,"low":0.528416,"close":0.545613},{"date":"2021-03-04","open":0.546498,"high":0.576651,"low":0.530768,"close":0.561818},{"date":"2021-03-05","open":0.559368,"high":0.57513,"low":0.541648,"close":0.558991},{"date":"2021-03-08","open":0.560532,"high":0.570146,"low":0.541701,"close":0.554624},{"date":"2021-03-09","open":0.555698,"high":0.569058,"low":0.537266,"close":0.547306},{"date":"2021-03-10","open":0.549183,"high":0.564448,"low":0.535934,"close":0.554638},{"date":"2021-03-11","open":0.553336,"high":0.564073,"low":0.544291,"close":0.551399},{"date":"2021-03-12","open":0.551326,"high":0.563313,"low":0.545697,"close":0.555486},{"date":"2021-03-15","open":0.551331,"high":0.568096,"low":0.534983,"close":0.547755},{"date":"2021-03-16","open":0.548604,"high":0.557154,"low":0.536738,"close":0.549145},{"date":"2021-03-17","open":0.54743,"high":0.560319,"low":0.539978,"close":0.54957},{"date":"2021-03-18","open":0.549575,"high":0.568605,"low":0.525621,"close":0.54562},{"date":"2021-03-19","open":0.545603,"high":0.559373,"low":0.532081,"close":0.546431},{"date":"2021-03-22","open":0.548224,"high":0.555762,"low":0.534928,"close":0.545251},{"date":"2021-03-23","open":0.541548,"high":0.559043,"low":0.522052,"close":0.541532},{"date":"2021-03-24","open":0.544519,"high":0.556603,"low":0.530257,"close":0.538109},{"date":"2021-03-25","open":0.536801,"high":0.553542,"low":0.517766,"close":0.534691},{"date":"2021-03-26","open":0.537826,"high":0.548405,"low":0.525572,"close":0.536937},{"date":"2021-03-29","open":0.53891,"high":0.54702,"low":0.527667,"close":0.53685},{"date":"2021-03-30","open":0.536112,"high":0.543233,"low":0.528784,"close":0.535165},{"date":"2021-03-31","open":0.53387,"high":0.541396,"low":0.525325,"close":0.53278},{"date":"2021-04-01","open":0.535056,"high":0.551291,"low":0.530323,"close":0.542695},{"date":"2021-04-05","open":0.541946,"high":0.550254,"low":0.530473,"close":0.540618},{"date":"2021-04-06","open":0.545228,"high":0.556211,"low":0.535402,"close":0.543927},{"date":"2021-04-07","open":0.544989,"high":0.549777,"low":0.537822,"close":0.543142},{"date":"2021-04-08","open":0.540282,"high":0.549427,"low":0.533874,"close":0.543584},{"date":"2021-04-09","open":0.543057,"high":0.552791,"low":0.53559,"close":0.542849},{"date":"2021-04-12","open":0.547507,"high":0.559452,"low":0.532544,"close":0.545294},{"date":"2021-04-13","open":0.544506,"high":0.552671,"low":0.53694,"close":0.544894},{"date":"2021-04-14","open":0.549537,"high":0.5654,"low":0.534036,"close":0.549727},{"date":"2021-04-15","open":0.552062,"high":0.557855,"low":0.544548,"close":0.550957},{"date":"2021-04-16","open":0.552601,"high":0.563116,"low":0.54082,"close":0.550311},{"date":"2021-04-19","open":0.54953,"high":0.559045,"low":0.538958,"close":0.546969},{"date":"2021-04-20","open":0.549159,"high":0.561835,"low":0.531896,"close":0.545643},{"date":"2021-04-21","open":0.543207,"high":0.560515,"low":0.527236,"close":0.545118},{"date":"2021-04-22","open":0.544279,"high":0.555071,"low":0.53485,"close":0.547499},{"date":"2021-04-23","open":0.546686,"high":0.555401,"low":0.54008,"close":0.547218},{"date":"2021-04-26","open":0.547744,"high":0.555896,"low":0.539982,"close":0.548463},{"date":"2021-04-27","open":0.550142,"high":0.557876,"low":0.541319,"close":0.54927},{"date":"2021-04-28","open":0.549643,"high":0.565541,"low":0.536463,"close":0.552271},{"date":"2021-04-29","open":0.553655,"high":0.562459,"low":0.540176,"close":0.551356},{"date":"2021-04-30","open":0.55563,"high":0.571914,"low":0.542366,"close":0.555351},{"date":"2021-05-03","open":0.557607,"high":0.571498,"low":0.54616,"close":0.557377},{"date":"2021-05-04","open":0.556814,"high":0.567477,"low":0.549338,"close":0.557817},{"date":"2021-05-05","open":0.558129,"high":0.570081,"low":0.542268,"close":0.559563},{"date":"2021-05-06","open":0.558605,"high":0.573822,"low":0.550078,"close":0.564575},{"date":"2021-05-07","open":0.564992,"high":0.580037,"low":0.549833,"close":0.567442},{"date":"2021-05-10","open":0.56748,"high":0.584551,"low":0.552825,"close":0.571142},{"date":"2021-05-11","open":0.565102,"high":0.587421,"low":0.551104,"close":0.567854},{"date":"2021-05-12","open":0.560841,"high":0.577961,"low":0.542442,"close":0.559188},{"date":"2021-05-13","open":0.556236,"high":0.573312,"low":0.544637,"close":0.555868},{"date":"2021-05-14","open":0.555937,"high":0.56475,"low":0.545711,"close":0.555129},{"date":"2021-05-17","open":0.554955,"high":0.571258,"low":0.545004,"close":0.561231},{"date":"2021-05-18","open":0.569121,"high":0.587902,"low":0.553824,"close":0.569128},{"date":"2021-05-19","open":0.569254,"high":0.587035,"low":0.560169,"close":0.571512},{"date":"2021-05-20","open":0.571941,"high":0.580073,"low":0.559623,"close":0.568173},{"date":"2021-05-21","open":0.570797,"high":0.577064,"low":0.559411,"close":0.565886},{"date":"2021-05-24","open":0.562935,"high":0.575,"low":0.554516,"close":0.564489},{"date":"2021-05-25","open":0.564355,"high":0.574655,"low":0.550275,"close":0.560893},{"date":"2021-05-26","open":0.55731,"high":0.570326,"low":0.551902,"close":0.566078},{"date":"2021-05-27","open":0.568863,"high":0.582042,"low":0.553045,"close":0.568488},{"date":"2021-05-28","open":0.566782,"high":0.571151,"low":0.558106,"close":0.562386},{"date":"2021-06-01","open":0.564577,"high":0.576448,"low":0.553384,"close":0.566901},{"date":"2021-06-02","open":0.566645,"high":0.577253,"low":0.554256,"close":0.563842},{"date":"2021-06-03","open":0.562942,"high":0.576295,"low":0.558331,"close":0.56864},{"date":"2021-06-04","open":0.567812,"high":0.575506,"low":0.559308,"close":0.566621},{"date":"2021-06-07","open":0.565932,"high":0.573859,"low":0.561362,"close":0.566589},{"date":"2021-06-08","open":0.571296,"high":0.58777,"low":0.556708,"close":0.571415},{"date":"2021-06-09","open":0.574638,"high":0.589131,"low":0.56779,"close":0.581277},{"date":"2021-06-10","open":0.583257,"high":0.59655,"low":0.564626,"close":0.578821},{"date":"2021-06-11","open":0.578923,"high":0.585852,"low":0.570249,"close":0.576128},{"date":"2021-06-14","open":0.575892,"high":0.587663,"low":0.56507,"close":0.574882},{"date":"2021-06-15","open":0.576331,"high":0.594151,"low":0.564356,"close":0.583228},{"date":"2021-06-16","open":0.584568,"high":0.595041,"low":0.575152,"close":0.584481},{"date":"2021-06-17","open":0.584584,"high":0.610301,"low":0.557101,"close":0.578967},{"date":"2021-06-18","open":0.579572,"high":0.598095,"low":0.566858,"close":0.586237},{"date":"2021-06-21","open":0.585303,"high":0.603291,"low":0.572153,"close":0.590193},{"date":"2021-06-22","open":0.596696,"high":0.613652,"low":0.581806,"close":0.59953},{"date":"2021-06-23","open":0.596591,"high":0.609056,"low":0.587996,"close":0.604686},{"date":"2021-06-24","open":0.598749,"high":0.606995,"low":0.592039,"close":0.602203},{"date":"2021-06-25","open":0.60052,"high":0.608073,"low":0.595595,"close":0.60261},{"date":"2021-06-28","open":0.603647,"high":0.622805,"low":0.586449,"close":0.605924},{"date":"2021-06-29","open":0.60436,"high":0.615481,"low":0.596266,"close":0.603508},{"date":"2021-06-30","open":0.603814,"high":0.609622,"low":0.595442,"close":0.602253},{"date":"2021-07-01","open":0.601496,"high":0.60923,"low":0.586088,"close":0.595612},{"date":"2021-07-02","open":0.596121,"high":0.602818,"low":0.586654,"close":0.59555},{"date":"2021-07-06","open":0.592149,"high":0.607022,"low":0.574691,"close":0.590153},{"date":"2021-07-07","open":0.588496,"high":0.605268,"low":0.568351,"close":0.586904},{"date":"2021-07-08","open":0.585714,"high":0.599783,"low":0.575323,"close":0.58616},{"date":"2021-07-09","open":0.5867,"high":0.600332,"low":0.577953,"close":0.588354},{"date":"2021-07-12","open":0.58343,"high":0.595699,"low":0.572843,"close":0.586594},{"date":"2021-07-13","open":0.586538,"high":0.595912,"low":0.5786,"close":0.585779},{"date":"2021-07-14","open":0.585471,"high":0.606862,"low":0.563616,"close":0.583799},{"date":"2021-07-15","open":0.585552,"high":0.591968,"low":0.574768,"close":0.581935},{"date":"2021-07-16","open":0.582308,"high":0.602664,"low":0.562002,"close":0.581221},{"date":"2021-07-19","open":0.580672,"high":0.594583,"low":0.563177,"close":0.576803},{"date":"2021-07-20","open":0.578788,"high":0.595476,"low":0.561302,"close":0.579716},{"date":"2021-07-21","open":0.580323,"high":0.596725,"low":0.565641,"close":0.578642},{"date":"2021-07-22","open":0.580785,"high":0.589846,"low":0.569963,"close":0.577919},{"date":"2021-07-23","open":0.579858,"high":0.58495,"low":0.569713,"close":0.576978},{"date":"2021-07-26","open":0.574703,"high":0.589803,"low":0.562907,"close":0.579297},{"date":"2021-07-27","open":0.57981,"high":0.586315,"low":0.56801,"close":0.574794},{"date":"2021-07-28","open":0.574827,"high":0.584663,"low":0.565956,"close":0.57541},{"date":"2021-07-29","open":0.576284,"high":0.582009,"low":0.569207,"close":0.574534},{"date":"2021-07-30","open":0.571318,"high":0.584301,"low":0.550889,"close":0.565465},{"date":"2021-08-02","open":0.563774,"high":0.581528,"low":0.552029,"close":0.566565},{"date":"2021-08-03","open":0.56669,"high":0.580213,"low":0.553202,"close":0.567251},{"date":"2021-08-04","open":0.569395,"high":0.578222,"low":0.557507,"close":0.5667},{"date":"2021-08-05","open":0.56598,"high":0.57316,"low":0.554818,"close":0.56505},{"date":"2021-08-06","open":0.565183,"high":0.571555,"low":0.560831,"close":0.567533},{"date":"2021-08-09","open":0.566148,"high":0.575603,"low":0.560564,"close":0.570574},{"date":"2021-08-10","open":0.569982,"high":0.580235,"low":0.560008,"close":0.569945},{"date":"2021-08-11","open":0.570267,"high":0.575787,"low":0.560552,"close":0.567331},{"date":"2021-08-12","open":0.55804,"high":0.567793,"low":0.550799,"close":0.558749},{"date":"2021-08-13","open":0.55786,"high":0.561492,"low":0.549054,"close":0.556787},{"date":"2021-08-16","open":0.555589,"high":0.561405,"low":0.546146,"close":0.5543},{"date":"2021-08-17","open":0.553892,"high":0.565091,"low":0.540913,"close":0.551574},{"date":"2021-08-18","open":0.561556,"high":0.578042,"low":0.546268,"close":0.562461},{"date":"2021-08-19","open":0.56397,"high":0.578398,"low":0.546637,"close":0.559232},{"date":"2021-08-20","open":0.558918,"high":0.570111,"low":0.54922,"close":0.559279},{"date":"2021-08-23","open":0.561453,"high":0.573183,"low":0.556186,"close":0.567663},{"date":"2021-08-24","open":0.567077,"high":0.573468,"low":0.557854,"close":0.565822},{"date":"2021-08-25","open":0.568196,"high":0.576613,"low":0.555814,"close":0.562989},{"date":"2021-08-26","open":0.562634,"high":0.571399,"low":0.553327,"close":0.562744},{"date":"2021-08-27","open":0.5645,"high":0.573279,"low":0.557008,"close":0.565389},{"date":"2021-08-30","open":0.567565,"high":0.575074,"low":0.55503,"close":0.560626},{"date":"2021-08-31","open":0.559711,"high":0.57233,"low":0.553399,"close":0.563398},{"date":"2021-09-01","open":0.562565,"high":0.573583,"low":0.552179,"close":0.561801},{"date":"2021-09-02","open":0.561776,"high":0.576282,"low":0.55158,"close":0.563709},{"date":"2021-09-03","open":0.565914,"high":0.568084,"low":0.554709,"close":0.562827},{"date":"2021-09-07","open":0.563492,"high":0.571325,"low":0.55593,"close":0.562023},{"date":"2021-09-08","open":0.561949,"high":0.572704,"low":0.548492,"close":0.560743},{"date":"2021-09-09","open":0.559182,"high":0.576822,"low":0.545995,"close":0.563438},{"date":"2021-09-10","open":0.565471,"high":0.575972,"low":0.552201,"close":0.561882},{"date":"2021-09-13","open":0.562185,"high":0.576242,"low":0.553338,"close":0.565173},{"date":"2021-09-14","open":0.56607,"high":0.581059,"low":0.551043,"close":0.56736},{"date":"2021-09-15","open":0.570884,"high":0.582844,"low":0.561352,"close":0.574308},{"date":"2021-09-16","open":0.574247,"high":0.582602,"low":0.562937,"close":0.573572},{"date":"2021-09-17","open":0.569869,"high":0.588876,"low":0.560073,"close":0.57007},{"date":"2021-09-20","open":0.568259,"high":0.580538,"low":0.55601,"close":0.56647},{"date":"2021-09-21","open":0.568902,"high":0.579709,"low":0.555324,"close":0.565525},{"date":"2021-09-22","open":0.565565,"high":0.580943,"low":0.550415,"close":0.565444},{"date":"2021-09-23","open":0.564129,"high":0.585575,"low":0.551311,"close":0.570458},{"date":"2021-09-24","open":0.568991,"high":0.580231,"low":0.561355,"close":0.572465},{"date":"2021-09-27","open":0.573643,"high":0.582903,"low":0.566776,"close":0.575896},{"date":"2021-09-28","open":0.57646,"high":0.587869,"low":0.567356,"close":0.579721},{"date":"2021-09-29","open":0.579789,"high":0.588138,"low":0.566481,"close":0.579503},{"date":"2021-09-30","open":0.581319,"high":0.5931,"low":0.568487,"close":0.579793},{"date":"2021-10-01","open":0.581197,"high":0.598645,"low":0.568299,"close":0.584012},{"date":"2021-10-04","open":0.584,"high":0.596196,"low":0.57576,"close":0.589381},{"date":"2021-10-05","open":0.589589,"high":0.594764,"low":0.566206,"close":0.58209},{"date":"2021-10-06","open":0.580438,"high":0.590075,"low":0.567157,"close":0.57648},{"date":"2021-10-07","open":0.573904,"high":0.580498,"low":0.565757,"close":0.573997},{"date":"2021-10-08","open":0.573448,"high":0.585553,"low":0.564881,"close":0.575474},{"date":"2021-10-11","open":0.575301,"high":0.589787,"low":0.560978,"close":0.574629},{"date":"2021-10-12","open":0.575474,"high":0.583781,"low":0.565626,"close":0.571535},{"date":"2021-10-13","open":0.569261,"high":0.57654,"low":0.55575,"close":0.566565},{"date":"2021-10-14","open":0.566771,"high":0.575525,"low":0.56037,"close":0.569801},{"date":"2021-10-15","open":0.571468,"high":0.57635,"low":0.567482,"close":0.571025},{"date":"2021-10-18","open":0.572401,"high":0.579479,"low":0.563989,"close":0.571011},{"date":"2021-10-19","open":0.570715,"high":0.579326,"low":0.561056,"close":0.568487},{"date":"2021-10-20","open":0.566118,"high":0.576548,"low":0.55421,"close":0.564245},{"date":"2021-10-21","open":0.563127,"high":0.574006,"low":0.552699,"close":0.561035},{"date":"2021-10-22","open":0.559348,"high":0.56725,"low":0.552356,"close":0.559574},{"date":"2021-10-25","open":0.561261,"high":0.568579,"low":0.556012,"close":0.565217},{"date":"2021-10-26","open":0.565801,"high":0.580918,"low":0.561606,"close":0.577038},{"date":"2021-10-27","open":0.575517,"high":0.584416,"low":0.563303,"close":0.572232},{"date":"2021-10-28","open":0.571966,"high":0.577792,"low":0.561755,"close":0.568511},{"date":"2021-10-29","open":0.56649,"high":0.57764,"low":0.557984,"close":0.563106},{"date":"2021-11-01","open":0.565679,"high":0.579395,"low":0.564949,"close":0.573038},{"date":"2021-11-02","open":0.569539,"high":0.578129,"low":0.566249,"close":0.569446},{"date":"2021-11-03","open":0.570411,"high":0.575601,"low":0.56202,"close":0.565702},{"date":"2021-11-04","open":0.566276,"high":0.574706,"low":0.558638,"close":0.567439},{"date":"2021-11-05","open":0.569266,"high":0.573422,"low":0.561147,"close":0.566672},{"date":"2021-11-08","open":0.569554,"high":0.578778,"low":0.563669,"close":0.570734},{"date":"2021-11-09","open":0.570573,"high":0.579853,"low":0.562435,"close":0.572069},{"date":"2021-11-10","open":0.564271,"high":0.5776,"low":0.548748,"close":0.56233},{"date":"2021-11-11","open":0.565053,"high":0.570837,"low":0.558298,"close":0.563332},{"date":"2021-11-12","open":0.562039,"high":0.566687,"low":0.556207,"close":0.558697},{"date":"2021-11-15","open":0.554676,"high":0.566815,"low":0.540573,"close":0.551019},{"date":"2021-11-16","open":0.549398,"high":0.559387,"low":0.544885,"close":0.5544},{"date":"2021-11-17","open":0.56046,"high":0.568987,"low":0.550759,"close":0.557182},{"date":"2021-11-18","open":0.558642,"high":0.568997,"low":0.546975,"close":0.555789},{"date":"2021-11-19","open":0.550084,"high":0.558326,"low":0.533893,"close":0.542132},{"date":"2021-11-22","open":0.538475,"high":0.559142,"low":0.523657,"close":0.539988},{"date":"2021-11-23","open":0.539891,"high":0.550843,"low":0.529955,"close":0.54282},{"date":"2021-11-24","open":0.535742,"high":0.547223,"low":0.530339,"close":0.541684},{"date":"2021-11-26","open":0.533921,"high":0.545325,"low":0.518506,"close":0.534888},{"date":"2021-11-29","open":0.53782,"high":0.550432,"low":0.523086,"close":0.536265},{"date":"2021-11-30","open":0.532922,"high":0.544201,"low":0.514932,"close":0.530167},{"date":"2021-12-01","open":0.529796,"high":0.553395,"low":0.51482,"close":0.533363},{"date":"2021-12-02","open":0.527506,"high":0.550165,"low":0.51115,"close":0.532222},{"date":"2021-12-03","open":0.530409,"high":0.547848,"low":0.515812,"close":0.532209},{"date":"2021-12-06","open":0.532253,"high":0.540287,"low":0.522946,"close":0.529948},{"date":"2021-12-07","open":0.53173,"high":0.537615,"low":0.523344,"close":0.52807},{"date":"2021-12-08","open":0.528845,"high":0.537056,"low":0.522723,"close":0.527227},{"date":"2021-12-09","open":0.526517,"high":0.533849,"low":0.521164,"close":0.529964},{"date":"2021-12-10","open":0.531994,"high":0.542055,"low":0.522064,"close":0.532449},{"date":"2021-12-13","open":0.531841,"high":0.542514,"low":0.520577,"close":0.531843},{"date":"2021-12-14","open":0.52929,"high":0.541006,"low":0.523606,"close":0.529513},{"date":"2021-12-15","open":0.526049,"high":0.53971,"low":0.515904,"close":0.530201},{"date":"2021-12-16","open":0.528789,"high":0.538734,"low":0.518656,"close":0.526149},{"date":"2021-12-17","open":0.525794,"high":0.539769,"low":0.512536,"close":0.528433},{"date":"2021-12-20","open":0.525568,"high":0.535085,"low":0.509718,"close":0.520546},{"date":"2021-12-21","open":0.522153,"high":0.53093,"low":0.514517,"close":0.523946},{"date":"2021-12-22","open":0.522786,"high":0.536404,"low":0.51397,"close":0.525187},{"date":"2021-12-23","open":0.525019,"high":0.531271,"low":0.5173,"close":0.524182},{"date":"2021-12-27","open":0.524942,"high":0.536782,"low":0.5085,"close":0.521003},{"date":"2021-12-28","open":0.521743,"high":0.527872,"low":0.514496,"close":0.520327},{"date":"2021-12-29","open":0.520664,"high":0.525194,"low":0.513443,"close":0.51844},{"date":"2021-12-30","open":0.518243,"high":0.52497,"low":0.512006,"close":0.51767},{"date":"2021-12-31","open":0.517465,"high":0.524802,"low":0.514015,"close":0.521432},{"date":"2022-01-03","open":0.521547,"high":0.542246,"low":0.511404,"close":0.532786},{"date":"2022-01-04","open":0.534639,"high":0.553151,"low":0.525496,"close":0.542947},{"date":"2022-01-05","open":0.544012,"high":0.553863,"low":0.536822,"close":0.546146},{"date":"2022-01-06","open":0.550073,"high":0.562973,"low":0.539495,"close":0.554276},{"date":"2022-01-07","open":0.554593,"high":0.562668,"low":0.541501,"close":0.550908},{"date":"2022-01-10","open":0.551099,"high":0.558453,"low":0.540616,"close":0.547278},{"date":"2022-01-11","open":0.547354,"high":0.571978,"low":0.535781,"close":0.557553},{"date":"2022-01-12","open":0.555825,"high":0.567803,"low":0.550027,"close":0.558706},{"date":"2022-01-13","open":0.559383,"high":0.566074,"low":0.548868,"close":0.557019},{"date":"2022-01-14","open":0.557352,"high":0.569186,"low":0.54644,"close":0.557305},{"date":"2022-01-18","open":0.561493,"high":0.577774,"low":0.553923,"close":0.564848},{"date":"2022-01-19","open":0.567526,"high":0.574607,"low":0.557434,"close":0.56714},{"date":"2022-01-20","open":0.565214,"high":0.581561,"low":0.552193,"close":0.570417},{"date":"2022-01-21","open":0.572793,"high":0.579735,"low":0.553271,"close":0.568671},{"date":"2022-01-24","open":0.569546,"high":0.59492,"low":0.546543,"close":0.572338},{"date":"2022-01-25","open":0.571035,"high":0.600623,"low":0.537818,"close":0.565126},{"date":"2022-01-26","open":0.56757,"high":0.577551,"low":0.545542,"close":0.558972},{"date":"2022-01-27","open":0.56125,"high":0.56898,"low":0.540073,"close":0.554924},{"date":"2022-01-28","open":0.576692,"high":0.590458,"low":0.559973,"close":0.576372},{"date":"2022-01-31","open":0.575851,"high":0.590892,"low":0.563249,"close":0.57839},{"date":"2022-02-01","open":0.584346,"high":0.62455,"low":0.561883,"close":0.599674},{"date":"2022-02-02","open":0.595906,"high":0.608509,"low":0.582842,"close":0.595377},{"date":"2022-02-03","open":0.593919,"high":0.602973,"low":0.58382,"close":0.593741},{"date":"2022-02-04","open":0.598993,"high":0.611288,"low":0.590292,"close":0.599132},{"date":"2022-02-07","open":0.599527,"high":0.616183,"low":0.578355,"close":0.594659},{"date":"2022-02-08","open":0.595383,"high":0.611066,"low":0.577332,"close":0.588244},{"date":"2022-02-09","open":0.582066,"high":0.588024,"low":0.568961,"close":0.573336},{"date":"2022-02-10","open":0.572259,"high":0.588522,"low":0.560487,"close":0.575125},{"date":"2022-02-11","open":0.574456,"high":0.589375,"low":0.56103,"close":0.57784},{"date":"2022-02-14","open":0.576918,"high":0.591188,"low":0.558131,"close":0.577888},{"date":"2022-02-15","open":0.577848,"high":0.591542,"low":0.566746,"close":0.580888},{"date":"2022-02-16","open":0.583846,"high":0.596068,"low":0.573149,"close":0.583395},{"date":"2022-02-17","open":0.58493,"high":0.597357,"low":0.579209,"close":0.58551},{"date":"2022-02-18","open":0.580937,"high":0.591973,"low":0.574192,"close":0.579823},{"date":"2022-02-22","open":0.581533,"high":0.611324,"low":0.549708,"close":0.577492},{"date":"2022-02-23","open":0.57519,"high":0.584415,"low":0.55945,"close":0.566359},{"date":"2022-02-24","open":0.572754,"high":0.599985,"low":0.535557,"close":0.562106},{"date":"2022-02-25","open":0.564063,"high":0.575869,"low":0.542776,"close":0.554495},{"date":"2022-02-28","open":0.549365,"high":0.569275,"low":0.529167,"close":0.544583},{"date":"2022-03-01","open":0.543204,"high":0.55736,"low":0.522339,"close":0.528787},{"date":"2022-03-02","open":0.536618,"high":0.547484,"low":0.512488,"close":0.522447},{"date":"2022-03-03","open":0.524498,"high":0.538847,"low":0.50681,"close":0.518756},{"date":"2022-03-04","open":0.520252,"high":0.543426,"low":0.504283,"close":0.530035},{"date":"2022-03-07","open":0.531082,"high":0.560172,"low":0.517582,"close":0.537645},{"date":"2022-03-08","open":0.541963,"high":0.557648,"low":0.490977,"close":0.514748},{"date":"2022-03-09","open":0.51625,"high":0.537001,"low":0.48065,"close":0.497925},{"date":"2022-03-10","open":0.497867,"high":0.509121,"low":0.474365,"close":0.499707},{"date":"2022-03-11","open":0.506782,"high":0.519834,"low":0.485432,"close":0.496899},{"date":"2022-03-14","open":0.499729,"high":0.507912,"low":0.47817,"close":0.491123},{"date":"2022-03-15","open":0.495381,"high":0.509919,"low":0.476746,"close":0.48787},{"date":"2022-03-16","open":0.490018,"high":0.503297,"low":0.475078,"close":0.487794},{"date":"2022-03-17","open":0.488778,"high":0.501203,"low":0.478725,"close":0.492271},{"date":"2022-03-18","open":0.491392,"high":0.5,"low":0.482904,"close":0.486428},{"date":"2022-03-21","open":0.491473,"high":0.507129,"low":0.48158,"close":0.499271},{"date":"2022-03-22","open":0.498687,"high":0.505597,"low":0.488866,"close":0.498751},{"date":"2022-03-23","open":0.502048,"high":0.510913,"low":0.496265,"close":0.501206},{"date":"2022-03-24","open":0.501472,"high":0.51303,"low":0.494325,"close":0.501383},{"date":"2022-03-25","open":0.501876,"high":0.517619,"low":0.48789,"close":0.503219},{"date":"2022-03-28","open":0.501326,"high":0.504512,"low":0.492228,"close":0.497806},{"date":"2022-03-29","open":0.494221,"high":0.513956,"low":0.484922,"close":0.501278},{"date":"2022-03-30","open":0.502663,"high":0.51332,"low":0.497205,"close":0.506285},{"date":"2022-03-31","open":0.506943,"high":0.518682,"low":0.49681,"close":0.507216},{"date":"2022-04-01","open":0.503686,"high":0.518327,"low":0.494064,"close":0.50615},{"date":"2022-04-04","open":0.506424,"high":0.513252,"low":0.49592,"close":0.505932},{"date":"2022-04-05","open":0.505969,"high":0.521582,"low":0.492249,"close":0.506428},{"date":"2022-04-06","open":0.506097,"high":0.515426,"low":0.496617,"close":0.507554},{"date":"2022-04-07","open":0.507753,"high":0.522825,"low":0.493202,"close":0.508977},{"date":"2022-04-08","open":0.509847,"high":0.522153,"low":0.497779,"close":0.511034},{"date":"2022-04-11","open":0.508869,"high":0.521072,"low":0.494727,"close":0.506463},{"date":"2022-04-12","open":0.50725,"high":0.516325,"low":0.494441,"close":0.506479},{"date":"2022-04-13","open":0.506699,"high":0.517618,"low":0.49506,"close":0.50568},{"date":"2022-04-14","open":0.507763,"high":0.518644,"low":0.498612,"close":0.51186},{"date":"2022-04-18","open":0.511561,"high":0.517193,"low":0.50275,"close":0.50923},{"date":"2022-04-19","open":0.508493,"high":0.518389,"low":0.502447,"close":0.510737},{"date":"2022-04-20","open":0.512586,"high":0.516155,"low":0.502938,"close":0.509824},{"date":"2022-04-21","open":0.517934,"high":0.548129,"low":0.503305,"close":0.528801},{"date":"2022-04-22","open":0.527193,"high":0.547806,"low":0.513688,"close":0.528922},{"date":"2022-04-25","open":0.528928,"high":0.546115,"low":0.500695,"close":0.522319},{"date":"2022-04-26","open":0.520904,"high":0.541723,"low":0.51244,"close":0.525714},{"date":"2022-04-27","open":0.530876,"high":0.553197,"low":0.521023,"close":0.541731},{"date":"2022-04-28","open":0.539092,"high":0.568902,"low":0.515767,"close":0.53897},{"date":"2022-04-29","open":0.546503,"high":0.563952,"low":0.521423,"close":0.544137},{"date":"2022-05-02","open":0.543855,"high":0.561005,"low":0.528937,"close":0.540908},{"date":"2022-05-03","open":0.540578,"high":0.557453,"low":0.526953,"close":0.542741},{"date":"2022-05-04","open":0.542523,"high":0.56206,"low":0.529573,"close":0.547169},{"date":"2022-05-05","open":0.543779,"high":0.565939,"low":0.521475,"close":0.543185},{"date":"2022-05-06","open":0.540679,"high":0.555072,"low":0.522606,"close":0.537173},{"date":"2022-05-09","open":0.533174,"high":0.565119,"low":0.500864,"close":0.530361},{"date":"2022-05-10","open":0.527958,"high":0.55039,"low":0.508679,"close":0.528797},{"date":"2022-05-11","open":0.528365,"high":0.547289,"low":0.515228,"close":0.531932},{"date":"2022-05-12","open":0.52659,"high":0.543749,"low":0.505914,"close":0.523951},{"date":"2022-05-13","open":0.524685,"high":0.539483,"low":0.511582,"close":0.529338},{"date":"2022-05-16","open":0.526509,"high":0.544712,"low":0.508487,"close":0.525692},{"date":"2022-05-17","open":0.524651,"high":0.5356,"low":0.518759,"close":0.529277},{"date":"2022-05-18","open":0.5313,"high":0.560468,"low":0.515879,"close":0.539391},{"date":"2022-05-19","open":0.540606,"high":0.566849,"low":0.52464,"close":0.546206},{"date":"2022-05-20","open":0.544351,"high":0.570358,"low":0.528531,"close":0.547372},{"date":"2022-05-23","open":0.546893,"high":0.560404,"low":0.535095,"close":0.546762},{"date":"2022-05-24","open":0.543793,"high":0.558212,"low":0.531859,"close":0.546803},{"date":"2022-05-25","open":0.546263,"high":0.558074,"low":0.536792,"close":0.548999},{"date":"2022-05-26","open":0.54734,"high":0.556711,"low":0.540662,"close":0.547256},{"date":"2022-05-27","open":0.543564,"high":0.557402,"low":0.534343,"close":0.547397},{"date":"2022-05-31","open":0.547677,"high":0.5752,"low":0.528901,"close":0.549639},{"date":"2022-06-01","open":0.548973,"high":0.564251,"low":0.542413,"close":0.5549},{"date":"2022-06-02","open":0.55677,"high":0.563469,"low":0.548354,"close":0.554943},{"date":"2022-06-03","open":0.55625,"high":0.56625,"low":0.549229,"close":0.557939},{"date":"2022-06-06","open":0.557504,"high":0.568515,"low":0.554326,"close":0.558955},{"date":"2022-06-07","open":0.561785,"high":0.584615,"low":0.550703,"close":0.57364},{"date":"2022-06-08","open":0.571926,"high":0.585687,"low":0.564583,"close":0.577431},{"date":"2022-06-09","open":0.57446,"high":0.589492,"low":0.565545,"close":0.576442},{"date":"2022-06-10","open":0.577989,"high":0.595163,"low":0.558828,"close":0.572748},{"date":"2022-06-13","open":0.568265,"high":0.595941,"low":0.546047,"close":0.57282},{"date":"2022-06-14","open":0.575131,"high":0.594971,"low":0.552963,"close":0.57356},{"date":"2022-06-15","open":0.575549,"high":0.596332,"low":0.555675,"close":0.577682},{"date":"2022-06-16","open":0.577779,"high":0.605724,"low":0.562352,"close":0.587793},{"date":"2022-06-17","open":0.587293,"high":0.626586,"low":0.550974,"close":0.580402},{"date":"2022-06-21","open":0.582572,"high":0.611001,"low":0.567363,"close":0.591759},{"date":"2022-06-22","open":0.591207,"high":0.613408,"low":0.580438,"close":0.594171},{"date":"2022-06-23","open":0.595873,"high":0.635391,"low":0.559673,"close":0.598259},{"date":"2022-06-24","open":0.598829,"high":0.619916,"low":0.583384,"close":0.600262},{"date":"2022-06-27","open":0.602016,"high":0.618407,"low":0.589101,"close":0.603307},{"date":"2022-06-28","open":0.603924,"high":0.629532,"low":0.593666,"close":0.610244},{"date":"2022-06-29","open":0.613203,"high":0.637963,"low":0.576951,"close":0.599537},{"date":"2022-06-30","open":0.595918,"high":0.610836,"low":0.572404,"close":0.591518},{"date":"2022-07-01","open":0.591678,"high":0.616832,"low":0.576415,"close":0.59757},{"date":"2022-07-05","open":0.601044,"high":0.621907,"low":0.574305,"close":0.59449},{"date":"2022-07-06","open":0.591275,"high":0.623026,"low":0.565475,"close":0.591561},{"date":"2022-07-07","open":0.592505,"high":0.606374,"low":0.587061,"close":0.598802},{"date":"2022-07-08","open":0.600152,"high":0.618754,"low":0.583912,"close":0.602928},{"date":"2022-07-11","open":0.600169,"high":0.615451,"low":0.59055,"close":0.605187},{"date":"2022-07-12","open":0.60491,"high":0.619627,"low":0.593468,"close":0.608264},{"date":"2022-07-13","open":0.605915,"high":0.629357,"low":0.591914,"close":0.614827},{"date":"2022-07-14","open":0.609411,"high":0.628565,"low":0.592612,"close":0.611593},{"date":"2022-07-15","open":0.610248,"high":0.622151,"low":0.596575,"close":0.614166},{"date":"2022-07-18","open":0.615965,"high":0.632298,"low":0.603278,"close":0.616851},{"date":"2022-07-19","open":0.618656,"high":0.634916,"low":0.594787,"close":0.6104},{"date":"2022-07-20","open":0.60609,"high":0.625523,"low":0.592489,"close":0.609064},{"date":"2022-07-21","open":0.607392,"high":0.620495,"low":0.585757,"close":0.603508},{"date":"2022-07-22","open":0.60147,"high":0.61686,"low":0.592139,"close":0.603925},{"date":"2022-07-25","open":0.605079,"high":0.625121,"low":0.588251,"close":0.606008},{"date":"2022-07-26","open":0.609565,"high":0.622944,"low":0.590656,"close":0.608403},{"date":"2022-07-27","open":0.608602,"high":0.627301,"low":0.595206,"close":0.613493},{"date":"2022-07-28","open":0.611719,"high":0.62994,"low":0.600845,"close":0.615998},{"date":"2022-07-29","open":0.60336,"high":0.625529,"low":0.571481,"close":0.591831},{"date":"2022-08-01","open":0.5881,"high":0.59912,"low":0.575992,"close":0.588624},{"date":"2022-08-02","open":0.588539,"high":0.60139,"low":0.581037,"close":0.591115},{"date":"2022-08-03","open":0.592681,"high":0.611727,"low":0.567579,"close":0.585865},{"date":"2022-08-04","open":0.581445,"high":0.59935,"low":0.556034,"close":0.576882},{"date":"2022-08-05","open":0.577118,"high":0.601866,"low":0.556609,"close":0.575696},{"date":"2022-08-08","open":0.576926,"high":0.585047,"low":0.569235,"close":0.579819},{"date":"2022-08-09","open":0.577466,"high":0.592561,"low":0.570025,"close":0.58291},{"date":"2022-08-10","open":0.581282,"high":0.600209,"low":0.570013,"close":0.586895},{"date":"2022-08-11","open":0.580861,"high":0.598274,"low":0.567386,"close":0.583824},{"date":"2022-08-12","open":0.584392,"high":0.59832,"low":0.576012,"close":0.588051},{"date":"2022-08-15","open":0.583387,"high":0.60434,"low":0.568224,"close":0.588738},{"date":"2022-08-16","open":0.584652,"high":0.596137,"low":0.578078,"close":0.584745},{"date":"2022-08-17","open":0.582711,"high":0.599383,"low":0.570604,"close":0.584654},{"date":"2022-08-18","open":0.592746,"high":0.606722,"low":0.583051,"close":0.59351},{"date":"2022-08-19","open":0.594219,"high":0.603984,"low":0.587204,"close":0.596614},{"date":"2022-08-22","open":0.596209,"high":0.611903,"low":0.582351,"close":0.599171},{"date":"2022-08-23","open":0.600566,"high":0.620062,"low":0.587964,"close":0.604976},{"date":"2022-08-24","open":0.606272,"high":0.615983,"low":0.596021,"close":0.604081},{"date":"2022-08-25","open":0.603465,"high":0.614107,"low":0.594906,"close":0.601932},{"date":"2022-08-26","open":0.601596,"high":0.614982,"low":0.586408,"close":0.598923},{"date":"2022-08-29","open":0.59906,"high":0.620631,"low":0.588264,"close":0.608152},{"date":"2022-08-30","open":0.605964,"high":0.621189,"low":0.589444,"close":0.599614},{"date":"2022-08-31","open":0.596599,"high":0.620173,"low":0.579828,"close":0.60477},{"date":"2022-09-01","open":0.6034,"high":0.62044,"low":0.588284,"close":0.60351},{"date":"2022-09-02","open":0.608885,"high":0.617598,"low":0.597687,"close":0.605575},{"date":"2022-09-06","open":0.601413,"high":0.62032,"low":0.590724,"close":0.604315},{"date":"2022-09-07","open":0.604894,"high":0.619775,"low":0.59235,"close":0.606924},{"date":"2022-09-08","open":0.608394,"high":0.622115,"low":0.599309,"close":0.608592},{"date":"2022-09-09","open":0.609305,"high":0.615756,"low":0.59334,"close":0.603238},{"date":"2022-09-12","open":0.599779,"high":0.615132,"low":0.588829,"close":0.600677},{"date":"2022-09-13","open":0.598538,"high":0.615976,"low":0.583487,"close":0.598018},{"date":"2022-09-14","open":0.597676,"high":0.614655,"low":0.587822,"close":0.598212},{"date":"2022-09-15","open":0.59883,"high":0.604963,"low":0.581633,"close":0.5904},{"date":"2022-09-16","open":0.592263,"high":0.612686,"low":0.570932,"close":0.595781},{"date":"2022-09-19","open":0.595109,"high":0.611846,"low":0.579802,"close":0.594009},{"date":"2022-09-20","open":0.594271,"high":0.602112,"low":0.584252,"close":0.591502},{"date":"2022-09-21","open":0.591056,"high":0.605873,"low":0.572301,"close":0.586736},{"date":"2022-09-22","open":0.585025,"high":0.598811,"low":0.571898,"close":0.584738},{"date":"2022-09-23","open":0.584307,"high":0.609077,"low":0.564989,"close":0.592319},{"date":"2022-09-26","open":0.591349,"high":0.611967,"low":0.578352,"close":0.595772},{"date":"2022-09-27","open":0.601659,"high":0.619109,"low":0.589901,"close":0.607999},{"date":"2022-09-28","open":0.606137,"high":0.631542,"low":0.586725,"close":0.609549},{"date":"2022-09-29","open":0.6102,"high":0.628101,"low":0.599202,"close":0.612558},{"date":"2022-09-30","open":0.612164,"high":0.624886,"low":0.601557,"close":0.607712},{"date":"2022-10-03","open":0.604417,"high":0.622792,"low":0.588946,"close":0.605813},{"date":"2022-10-04","open":0.603769,"high":0.620712,"low":0.587218,"close":0.60439},{"date":"2022-10-05","open":0.614412,"high":0.64593,"low":0.598886,"close":0.625244},{"date":"2022-10-06","open":0.625842,"high":0.65,"low":0.6072,"close":0.632264},{"date":"2022-10-07","open":0.628823,"high":0.649566,"low":0.611115,"close":0.631319},{"date":"2022-10-10","open":0.630373,"high":0.652199,"low":0.611383,"close":0.628993},{"date":"2022-10-11","open":0.628239,"high":0.64733,"low":0.604952,"close":0.623529},{"date":"2022-10-12","open":0.62444,"high":0.635995,"low":0.612241,"close":0.624397},{"date":"2022-10-13","open":0.623921,"high":0.655261,"low":0.586782,"close":0.616348},{"date":"2022-10-14","open":0.616435,"high":0.63928,"low":0.598574,"close":0.619396},{"date":"2022-10-17","open":0.61896,"high":0.632961,"low":0.609423,"close":0.623768},{"date":"2022-10-18","open":0.6254,"high":0.643873,"low":0.607617,"close":0.619469},{"date":"2022-10-19","open":0.618925,"high":0.635675,"low":0.598251,"close":0.617798},{"date":"2022-10-20","open":0.616184,"high":0.625223,"low":0.601851,"close":0.615116},{"date":"2022-10-21","open":0.617499,"high":0.630145,"low":0.597734,"close":0.611236},{"date":"2022-10-24","open":0.614017,"high":0.627469,"low":0.601821,"close":0.615722},{"date":"2022-10-25","open":0.614873,"high":0.623395,"low":0.6004,"close":0.605271},{"date":"2022-10-26","open":0.606092,"high":0.615573,"low":0.593904,"close":0.605003},{"date":"2022-10-27","open":0.602646,"high":0.617422,"low":0.592172,"close":0.604553},{"date":"2022-10-28","open":0.603185,"high":0.629978,"low":0.591272,"close":0.615068},{"date":"2022-10-31","open":0.614961,"high":0.634112,"low":0.5953,"close":0.612548},{"date":"2022-11-01","open":0.611138,"high":0.618857,"low":0.599729,"close":0.614148},{"date":"2022-11-02","open":0.616703,"high":0.628821,"low":0.597649,"close":0.614062},{"date":"2022-11-03","open":0.610103,"high":0.630291,"low":0.594489,"close":0.613372},{"date":"2022-11-04","open":0.61134,"high":0.628461,"low":0.597627,"close":0.612311},{"date":"2022-11-07","open":0.615945,"high":0.62594,"low":0.60162,"close":0.612251},{"date":"2022-11-08","open":0.612346,"high":0.623627,"low":0.604564,"close":0.615086},{"date":"2022-11-09","open":0.61598,"high":0.639206,"low":0.590664,"close":0.612038},{"date":"2022-11-10","open":0.604675,"high":0.62177,"low":0.589974,"close":0.609487},{"date":"2022-11-11","open":0.611682,"high":0.622655,"low":0.601229,"close":0.611123},{"date":"2022-11-14","open":0.60453,"high":0.615748,"low":0.593051,"close":0.607719},{"date":"2022-11-15","open":0.608166,"high":0.618179,"low":0.59897,"close":0.606913},{"date":"2022-11-16","open":0.608127,"high":0.62206,"low":0.59557,"close":0.610357},{"date":"2022-11-17","open":0.613134,"high":0.627947,"low":0.601151,"close":0.614156},{"date":"2022-11-18","open":0.612843,"high":0.626106,"low":0.597623,"close":0.612492},{"date":"2022-11-21","open":0.611974,"high":0.632465,"low":0.591524,"close":0.612282},{"date":"2022-11-22","open":0.610667,"high":0.625246,"low":0.597288,"close":0.614234},{"date":"2022-11-23","open":0.613067,"high":0.62411,"low":0.605455,"close":0.616641},{"date":"2022-11-25","open":0.615934,"high":0.625225,"low":0.610146,"close":0.616277},{"date":"2022-11-28","open":0.613823,"high":0.626321,"low":0.604067,"close":0.615665},{"date":"2022-11-29","open":0.613614,"high":0.622321,"low":0.603739,"close":0.610617},{"date":"2022-11-30","open":0.610008,"high":0.622982,"low":0.598778,"close":0.607386},{"date":"2022-12-01","open":0.605883,"high":0.61767,"low":0.59702,"close":0.607157},{"date":"2022-12-02","open":0.603261,"high":0.620853,"low":0.594674,"close":0.606861},{"date":"2022-12-05","open":0.606011,"high":0.637691,"low":0.579065,"close":0.605177},{"date":"2022-12-06","open":0.603384,"high":0.625526,"low":0.579299,"close":0.603918},{"date":"2022-12-07","open":0.606688,"high":0.613696,"low":0.586379,"close":0.6008},{"date":"2022-12-08","open":0.603007,"high":0.620822,"low":0.587925,"close":0.601706},{"date":"2022-12-09","open":0.607023,"high":0.630918,"low":0.596455,"close":0.61631},{"date":"2022-12-12","open":0.614633,"high":0.633474,"low":0.607495,"close":0.624978},{"date":"2022-12-13","open":0.621075,"high":0.62929,"low":0.613436,"close":0.618049},{"date":"2022-12-14","open":0.618889,"high":0.632335,"low":0.604562,"close":0.617768},{"date":"2022-12-15","open":0.617409,"high":0.631739,"low":0.605123,"close":0.616464},{"date":"2022-12-16","open":0.615261,"high":0.631837,"low":0.606112,"close":0.620555},{"date":"2022-12-19","open":0.618776,"high":0.631204,"low":0.611053,"close":0.619084},{"date":"2022-12-20","open":0.619339,"high":0.633903,"low":0.606325,"close":0.617884},{"date":"2022-12-21","open":0.618129,"high":0.627108,"low":0.609002,"close":0.618546},{"date":"2022-12-22","open":0.615951,"high":0.642726,"low":0.594144,"close":0.615295},{"date":"2022-12-23","open":0.614302,"high":0.626058,"low":0.601982,"close":0.612627},{"date":"2022-12-27","open":0.612637,"high":0.622717,"low":0.60384,"close":0.613428},{"date":"2022-12-28","open":0.614503,"high":0.625249,"low":0.601785,"close":0.612386},{"date":"2022-12-29","open":0.611322,"high":0.621115,"low":0.602623,"close":0.612382},{"date":"2022-12-30","open":0.610066,"high":0.621835,"low":0.603557,"close":0.614519},{"date":"2023-01-03","open":0.616603,"high":0.641479,"low":0.58933,"close":0.612162},{"date":"2023-01-04","open":0.613045,"high":0.627217,"low":0.601067,"close":0.620541},{"date":"2023-01-05","open":0.620058,"high":0.642081,"low":0.603383,"close":0.623202},{"date":"2023-01-06","open":0.621851,"high":0.637393,"low":0.61135,"close":0.626019},{"date":"2023-01-09","open":0.626276,"high":0.640211,"low":0.604553,"close":0.619192},{"date":"2023-01-10","open":0.622392,"high":0.635102,"low":0.611227,"close":0.625369},{"date":"2023-01-11","open":0.623925,"high":0.639415,"low":0.612384,"close":0.635674},{"date":"2023-01-12","open":0.635377,"high":0.646617,"low":0.626451,"close":0.639372},{"date":"2023-01-13","open":0.638715,"high":0.646004,"low":0.630148,"close":0.637249},{"date":"2023-01-17","open":0.635564,"high":0.640251,"low":0.621388,"close":0.625686},{"date":"2023-01-18","open":0.626369,"high":0.644964,"low":0.60533,"close":0.624104},{"date":"2023-01-19","open":0.623238,"high":0.636524,"low":0.608947,"close":0.621899},{"date":"2023-01-20","open":0.622784,"high":0.639027,"low":0.609892,"close":0.626589},{"date":"2023-01-23","open":0.627118,"high":0.636505,"low":0.617036,"close":0.624156},{"date":"2023-01-24","open":0.622122,"high":0.638612,"low":0.618846,"close":0.629376},{"date":"2023-01-25","open":0.631547,"high":0.644457,"low":0.61873,"close":0.632176},{"date":"2023-01-26","open":0.620142,"high":0.641923,"low":0.608807,"close":0.627083},{"date":"2023-01-27","open":0.634804,"high":0.661365,"low":0.626337,"close":0.644246},{"date":"2023-01-30","open":0.646573,"high":0.664997,"low":0.634462,"close":0.651894},{"date":"2023-01-31","open":0.648915,"high":0.679034,"low":0.632366,"close":0.666648},{"date":"2023-02-01","open":0.66834,"high":0.692344,"low":0.652655,"close":0.669585},{"date":"2023-02-02","open":0.671127,"high":0.689785,"low":0.64067,"close":0.657653},{"date":"2023-02-03","open":0.658778,"high":0.677251,"low":0.650306,"close":0.66049},{"date":"2023-02-06","open":0.662656,"high":0.675689,"low":0.648483,"close":0.65863},{"date":"2023-02-07","open":0.660846,"high":0.679854,"low":0.642353,"close":0.660118},{"date":"2023-02-08","open":0.667034,"high":0.683484,"low":0.654047,"close":0.670118},{"date":"2023-02-09","open":0.673324,"high":0.691905,"low":0.66905,"close":0.678877},{"date":"2023-02-10","open":0.682143,"high":0.700492,"low":0.672495,"close":0.69297},{"date":"2023-02-13","open":0.687135,"high":0.696118,"low":0.674229,"close":0.688849},{"date":"2023-02-14","open":0.686356,"high":0.693082,"low":0.668665,"close":0.675604},{"date":"2023-02-15","open":0.683117,"high":0.693075,"low":0.673313,"close":0.686764},{"date":"2023-02-16","open":0.685594,"high":0.701803,"low":0.680659,"close":0.694783},{"date":"2023-02-17","open":0.693195,"high":0.70553,"low":0.673259,"close":0.683328},{"date":"2023-02-21","open":0.683253,"high":0.699315,"low":0.676702,"close":0.690497},{"date":"2023-02-22","open":0.689294,"high":0.69832,"low":0.672028,"close":0.684316},{"date":"2023-02-23","open":0.682465,"high":0.6965,"low":0.674896,"close":0.683876},{"date":"2023-02-24","open":0.68004,"high":0.697204,"low":0.67048,"close":0.681916},{"date":"2023-02-27","open":0.679713,"high":0.687129,"low":0.673073,"close":0.678971},{"date":"2023-02-28","open":0.676972,"high":0.694784,"low":0.664679,"close":0.683647},{"date":"2023-03-01","open":0.679282,"high":0.696556,"low":0.667767,"close":0.684295},{"date":"2023-03-02","open":0.682924,"high":0.691256,"low":0.673864,"close":0.685285},{"date":"2023-03-03","open":0.684093,"high":0.706707,"low":0.664029,"close":0.683863},{"date":"2023-03-06","open":0.681453,"high":0.694951,"low":0.670683,"close":0.684901},{"date":"2023-03-07","open":0.680809,"high":0.691833,"low":0.667287,"close":0.680424},{"date":"2023-03-08","open":0.681431,"high":0.696617,"low":0.659871,"close":0.674765},{"date":"2023-03-09","open":0.676903,"high":0.700606,"low":0.658831,"close":0.679895},{"date":"2023-03-10","open":0.680751,"high":0.699817,"low":0.650695,"close":0.675017},{"date":"2023-03-13","open":0.673357,"high":0.7013,"low":0.644424,"close":0.671287},{"date":"2023-03-14","open":0.671995,"high":0.690461,"low":0.639922,"close":0.665215},{"date":"2023-03-15","open":0.660839,"high":0.685481,"low":0.634505,"close":0.660728},{"date":"2023-03-16","open":0.660029,"high":0.678274,"low":0.630475,"close":0.654806},{"date":"2023-03-17","open":0.654863,"high":0.674701,"low":0.638049,"close":0.655376},{"date":"2023-03-20","open":0.656584,"high":0.677375,"low":0.638721,"close":0.662764},{"date":"2023-03-21","open":0.662828,"high":0.685627,"low":0.652566,"close":0.671898},{"date":"2023-03-22","open":0.668043,"high":0.68736,"low":0.653255,"close":0.670148},{"date":"2023-03-23","open":0.670997,"high":0.694397,"low":0.645251,"close":0.669234},{"date":"2023-03-24","open":0.667127,"high":0.683989,"low":0.644175,"close":0.663399},{"date":"2023-03-27","open":0.665438,"high":0.683923,"low":0.655666,"close":0.671107},{"date":"2023-03-28","open":0.670397,"high":0.687069,"low":0.656658,"close":0.671641},{"date":"2023-03-29","open":0.672768,"high":0.685119,"low":0.666315,"close":0.677359},{"date":"2023-03-30","open":0.675193,"high":0.678116,"low":0.665726,"close":0.674241},{"date":"2023-03-31","open":0.674124,"high":0.679433,"low":0.666076,"close":0.672101},{"date":"2023-04-03","open":0.667786,"high":0.691748,"low":0.661134,"close":0.683319},{"date":"2023-04-04","open":0.679327,"high":0.695803,"low":0.667115,"close":0.680431},{"date":"2023-04-05","open":0.681496,"high":0.697508,"low":0.670676,"close":0.688663},{"date":"2023-04-06","open":0.69005,"high":0.701131,"low":0.677469,"close":0.686251},{"date":"2023-04-10","open":0.681227,"high":0.6944,"low":0.672855,"close":0.680611},{"date":"2023-04-11","open":0.679955,"high":0.691379,"low":0.671481,"close":0.681657},{"date":"2023-04-12","open":0.68149,"high":0.687968,"low":0.671634,"close":0.678542},{"date":"2023-04-13","open":0.673128,"high":0.682428,"low":0.661738,"close":0.672729},{"date":"2023-04-14","open":0.671884,"high":0.681346,"low":0.665895,"close":0.672988},{"date":"2023-04-17","open":0.669934,"high":0.684467,"low":0.663151,"close":0.671074},{"date":"2023-04-18","open":0.669652,"high":0.688944,"low":0.663031,"close":0.685785},{"date":"2023-04-19","open":0.684999,"high":0.691307,"low":0.678048,"close":0.682974},{"date":"2023-04-20","open":0.682211,"high":0.688489,"low":0.665824,"close":0.680836},{"date":"2023-04-21","open":0.685921,"high":0.692253,"low":0.675655,"close":0.685963},{"date":"2023-04-24","open":0.685512,"high":0.705244,"low":0.672236,"close":0.689293},{"date":"2023-04-25","open":0.690171,"high":0.699044,"low":0.67858,"close":0.689508},{"date":"2023-04-26","open":0.689793,"high":0.708649,"low":0.678781,"close":0.695566},{"date":"2023-04-27","open":0.694706,"high":0.708851,"low":0.686301,"close":0.69979},{"date":"2023-04-28","open":0.712766,"high":0.730997,"low":0.691547,"close":0.701981},{"date":"2023-05-01","open":0.691611,"high":0.705097,"low":0.678303,"close":0.685661},{"date":"2023-05-02","open":0.689209,"high":0.719091,"low":0.660842,"close":0.687953},{"date":"2023-05-03","open":0.689725,"high":0.700587,"low":0.675315,"close":0.688197},{"date":"2023-05-04","open":0.68678,"high":0.699717,"low":0.669469,"close":0.678786},{"date":"2023-05-05","open":0.681419,"high":0.689193,"low":0.667391,"close":0.67836},{"date":"2023-05-08","open":0.683914,"high":0.695649,"low":0.671842,"close":0.683732},{"date":"2023-05-09","open":0.685219,"high":0.698056,"low":0.674542,"close":0.685897},{"date":"2023-05-10","open":0.683994,"high":0.705735,"low":0.665108,"close":0.685849},{"date":"2023-05-11","open":0.685352,"high":0.694132,"low":0.671251,"close":0.677186},{"date":"2023-05-12","open":0.677134,"high":0.687902,"low":0.663458,"close":0.675393},{"date":"2023-05-15","open":0.671055,"high":0.678039,"low":0.661229,"close":0.668384},{"date":"2023-05-16","open":0.668648,"high":0.683558,"low":0.649726,"close":0.667839},{"date":"2023-05-17","open":0.667937,"high":0.683489,"low":0.657525,"close":0.673174},{"date":"2023-05-18","open":0.683914,"high":0.698938,"low":0.675117,"close":0.686774},{"date":"2023-05-19","open":0.688037,"high":0.695175,"low":0.676425,"close":0.684533},{"date":"2023-05-22","open":0.688211,"high":0.703794,"low":0.677388,"close":0.688599},{"date":"2023-05-23","open":0.687622,"high":0.703458,"low":0.670662,"close":0.678355},{"date":"2023-05-24","open":0.679835,"high":0.694286,"low":0.673078,"close":0.68411},{"date":"2023-05-25","open":0.684898,"high":0.693355,"low":0.672814,"close":0.683618},{"date":"2023-05-26","open":0.68562,"high":0.696924,"low":0.673585,"close":0.681269},{"date":"2023-05-30","open":0.681018,"high":0.688579,"low":0.669516,"close":0.679467},{"date":"2023-05-31","open":0.675003,"high":0.685289,"low":0.667498,"close":0.678396},{"date":"2023-06-01","open":0.672505,"high":0.705089,"low":0.658644,"close":0.679285},{"date":"2023-06-02","open":0.680295,"high":0.690906,"low":0.666858,"close":0.676821},{"date":"2023-06-05","open":0.676491,"high":0.691123,"low":0.663238,"close":0.677063},{"date":"2023-06-06","open":0.679254,"high":0.693668,"low":0.665856,"close":0.681366},{"date":"2023-06-07","open":0.682146,"high":0.695783,"low":0.666188,"close":0.679034},{"date":"2023-06-08","open":0.679133,"high":0.694761,"low":0.659854,"close":0.679415},{"date":"2023-06-09","open":0.680939,"high":0.684718,"low":0.668121,"close":0.676004},{"date":"2023-06-12","open":0.673692,"high":0.685272,"low":0.662524,"close":0.676413},{"date":"2023-06-13","open":0.677391,"high":0.684526,"low":0.661851,"close":0.671503},{"date":"2023-06-14","open":0.671646,"high":0.692347,"low":0.649313,"close":0.669425},{"date":"2023-06-15","open":0.670608,"high":0.680333,"low":0.659866,"close":0.669004},{"date":"2023-06-16","open":0.670745,"high":0.678939,"low":0.659131,"close":0.668511},{"date":"2023-06-20","open":0.670381,"high":0.68819,"low":0.652232,"close":0.668402},{"date":"2023-06-21","open":0.671383,"high":0.686098,"low":0.65613,"close":0.670648},{"date":"2023-06-22","open":0.670623,"high":0.683622,"low":0.668338,"close":0.676756},{"date":"2023-06-23","open":0.679359,"high":0.684873,"low":0.669875,"close":0.676577},{"date":"2023-06-26","open":0.674054,"high":0.692292,"low":0.659482,"close":0.677164},{"date":"2023-06-27","open":0.67785,"high":0.684531,"low":0.667507,"close":0.680974},{"date":"2023-06-28","open":0.67981,"high":0.695315,"low":0.665721,"close":0.680351},{"date":"2023-06-29","open":0.679792,"high":0.691077,"low":0.672746,"close":0.682924},{"date":"2023-06-30","open":0.68157,"high":0.688889,"low":0.676355,"close":0.681602},{"date":"2023-07-03","open":0.683866,"high":0.692151,"low":0.67723,"close":0.683544},{"date":"2023-07-05","open":0.682498,"high":0.695719,"low":0.672796,"close":0.683961},{"date":"2023-07-06","open":0.677126,"high":0.697224,"low":0.657319,"close":0.673208},{"date":"2023-07-07","open":0.669909,"high":0.684391,"low":0.651067,"close":0.668915},{"date":"2023-07-10","open":0.66894,"high":0.680548,"low":0.659542,"close":0.674332},{"date":"2023-07-11","open":0.674744,"high":0.681999,"low":0.661638,"close":0.670187},{"date":"2023-07-12","open":0.672026,"high":0.679909,"low":0.661906,"close":0.667063},{"date":"2023-07-13","open":0.662975,"high":0.678482,"low":0.643337,"close":0.663704},{"date":"2023-07-14","open":0.662697,"high":0.678735,"low":0.640237,"close":0.657247},{"date":"2023-07-17","open":0.656798,"high":0.666077,"low":0.650188,"close":0.660714},{"date":"2023-07-18","open":0.661034,"high":0.670736,"low":0.642917,"close":0.65639},{"date":"2023-07-19","open":0.656894,"high":0.668058,"low":0.647066,"close":0.656927},{"date":"2023-07-20","open":0.656634,"high":0.665725,"low":0.651186,"close":0.661189},{"date":"2023-07-21","open":0.661207,"high":0.664587,"low":0.650129,"close":0.654673},{"date":"2023-07-24","open":0.65034,"high":0.663459,"low":0.633748,"close":0.652083},{"date":"2023-07-25","open":0.648879,"high":0.660339,"low":0.639349,"close":0.650098},{"date":"2023-07-26","open":0.653344,"high":0.658486,"low":0.645567,"close":0.651357},{"date":"2023-07-27","open":0.653958,"high":0.671963,"low":0.644673,"close":0.660278},{"date":"2023-07-28","open":0.663531,"high":0.671906,"low":0.643522,"close":0.65563},{"date":"2023-07-31","open":0.652827,"high":0.671523,"low":0.641481,"close":0.655261},{"date":"2023-08-01","open":0.653569,"high":0.668452,"low":0.644891,"close":0.656932},{"date":"2023-08-02","open":0.659304,"high":0.673036,"low":0.648617,"close":0.659175},{"date":"2023-08-03","open":0.662185,"high":0.679131,"low":0.651206,"close":0.670884},{"date":"2023-08-04","open":0.671978,"high":0.686871,"low":0.658385,"close":0.674283},{"date":"2023-08-07","open":0.670145,"high":0.681544,"low":0.659995,"close":0.670461},{"date":"2023-08-08","open":0.671394,"high":0.689732,"low":0.656111,"close":0.674789},{"date":"2023-08-09","open":0.675805,"high":0.693114,"low":0.670899,"close":0.68535},{"date":"2023-08-10","open":0.68727,"high":0.699348,"low":0.67356,"close":0.684698},{"date":"2023-08-11","open":0.687664,"high":0.69965,"low":0.670342,"close":0.681267},{"date":"2023-08-14","open":0.681932,"high":0.688642,"low":0.67446,"close":0.682314},{"date":"2023-08-15","open":0.677785,"high":0.696794,"low":0.660731,"close":0.679226},{"date":"2023-08-16","open":0.674558,"high":0.68991,"low":0.656739,"close":0.670365},{"date":"2023-08-17","open":0.674834,"high":0.692898,"low":0.662514,"close":0.67856},{"date":"2023-08-18","open":0.679631,"high":0.696763,"low":0.667121,"close":0.683903},{"date":"2023-08-21","open":0.684615,"high":0.696018,"low":0.667243,"close":0.677912},{"date":"2023-08-22","open":0.680229,"high":0.690193,"low":0.669457,"close":0.679703},{"date":"2023-08-23","open":0.676869,"high":0.684748,"low":0.663196,"close":0.672841},{"date":"2023-08-24","open":0.674697,"high":0.683993,"low":0.663394,"close":0.673357},{"date":"2023-08-25","open":0.675363,"high":0.690961,"low":0.66675,"close":0.680304},{"date":"2023-08-28","open":0.679809,"high":0.691119,"low":0.67021,"close":0.681356},{"date":"2023-08-29","open":0.681499,"high":0.691515,"low":0.673625,"close":0.686484},{"date":"2023-08-30","open":0.687714,"high":0.694929,"low":0.682047,"close":0.692221},{"date":"2023-08-31","open":0.690143,"high":0.69668,"low":0.686058,"close":0.690192},{"date":"2023-09-01","open":0.689867,"high":0.699828,"low":0.68128,"close":0.690931},{"date":"2023-09-05","open":0.690344,"high":0.70115,"low":0.677369,"close":0.682026},{"date":"2023-09-06","open":0.682463,"high":0.692052,"low":0.676242,"close":0.687211},{"date":"2023-09-07","open":0.685952,"high":0.696716,"low":0.677189,"close":0.683809},{"date":"2023-09-08","open":0.684088,"high":0.696119,"low":0.678497,"close":0.691406},{"date":"2023-09-11","open":0.691218,"high":0.7164,"low":0.673646,"close":0.697118},{"date":"2023-09-12","open":0.697762,"high":0.71272,"low":0.689455,"close":0.704334},{"date":"2023-09-13","open":0.701332,"high":0.712405,"low":0.690909,"close":0.700602},{"date":"2023-09-14","open":0.700954,"high":0.710029,"low":0.69632,"close":0.708725},{"date":"2023-09-15","open":0.709344,"high":0.714432,"low":0.691928,"close":0.700901},{"date":"2023-09-18","open":0.700125,"high":0.710577,"low":0.693158,"close":0.703504},{"date":"2023-09-19","open":0.703183,"high":0.714054,"low":0.690163,"close":0.701734},{"date":"2023-09-20","open":0.697552,"high":0.708403,"low":0.690285,"close":0.698302},{"date":"2023-09-21","open":0.699976,"high":0.711118,"low":0.682671,"close":0.694715},{"date":"2023-09-22","open":0.696084,"high":0.703146,"low":0.68576,"close":0.691244},{"date":"2023-09-25","open":0.691938,"high":0.702753,"low":0.680353,"close":0.688934},{"date":"2023-09-26","open":0.689799,"high":0.699066,"low":0.685054,"close":0.693743},{"date":"2023-09-27","open":0.69605,"high":0.71382,"low":0.685628,"close":0.70276},{"date":"2023-09-28","open":0.703489,"high":0.712389,"low":0.688352,"close":0.700334},{"date":"2023-09-29","open":0.698575,"high":0.710166,"low":0.684633,"close":0.697308},{"date":"2023-10-02","open":0.69817,"high":0.712885,"low":0.67954,"close":0.694308},{"date":"2023-10-03","open":0.695757,"high":0.703522,"low":0.687321,"close":0.693884},{"date":"2023-10-04","open":0.692471,"high":0.706483,"low":0.669778,"close":0.683881},{"date":"2023-10-05","open":0.680213,"high":0.687155,"low":0.659788,"close":0.664979},{"date":"2023-10-06","open":0.643479,"high":0.680986,"low":0.639472,"close":0.660605},{"date":"2023-10-09","open":0.663782,"high":0.679418,"low":0.651168,"close":0.665307},{"date":"2023-10-10","open":0.665707,"high":0.672682,"low":0.657826,"close":0.663204},{"date":"2023-10-11","open":0.647968,"high":0.667809,"low":0.635025,"close":0.661018},{"date":"2023-10-12","open":0.65901,"high":0.67023,"low":0.649822,"close":0.660361},{"date":"2023-10-13","open":0.661098,"high":0.67899,"low":0.65421,"close":0.669694},{"date":"2023-10-16","open":0.66832,"high":0.675496,"low":0.658163,"close":0.664752},{"date":"2023-10-17","open":0.665716,"high":0.679016,"low":0.652081,"close":0.664658},{"date":"2023-10-18","open":0.663738,"high":0.676632,"low":0.65822,"close":0.66866},{"date":"2023-10-19","open":0.668168,"high":0.680377,"low":0.654228,"close":0.668362},{"date":"2023-10-20","open":0.670507,"high":0.68224,"low":0.655174,"close":0.665827},{"date":"2023-10-23","open":0.677465,"high":0.692418,"low":0.66095,"close":0.681168},{"date":"2023-10-24","open":0.681832,"high":0.70186,"low":0.671219,"close":0.691925},{"date":"2023-10-25","open":0.691474,"high":0.705678,"low":0.686932,"close":0.69667},{"date":"2023-10-26","open":0.693181,"high":0.705201,"low":0.6863,"close":0.695315},{"date":"2023-10-27","open":0.722465,"high":0.763129,"low":0.69395,"close":0.731209},{"date":"2023-10-30","open":0.725937,"high":0.737389,"low":0.718451,"close":0.724759},{"date":"2023-10-31","open":0.722656,"high":0.736047,"low":0.713486,"close":0.726343},{"date":"2023-11-01","open":0.729758,"high":0.745168,"low":0.722279,"close":0.733713},{"date":"2023-11-02","open":0.732531,"high":0.75916,"low":0.708054,"close":0.733463},{"date":"2023-11-03","open":0.730951,"high":0.744304,"low":0.717151,"close":0.730167},{"date":"2023-11-06","open":0.727291,"high":0.738087,"low":0.708297,"close":0.720204},{"date":"2023-11-07","open":0.719689,"high":0.732058,"low":0.709361,"close":0.721626},{"date":"2023-11-08","open":0.720948,"high":0.737434,"low":0.711303,"close":0.722823},{"date":"2023-11-09","open":0.724712,"high":0.733319,"low":0.714752,"close":0.725377},{"date":"2023-11-10","open":0.725312,"high":0.736682,"low":0.717443,"close":0.725778},{"date":"2023-11-13","open":0.72686,"high":0.736017,"low":0.719404,"close":0.728056},{"date":"2023-11-14","open":0.721899,"high":0.728625,"low":0.713883,"close":0.718993},{"date":"2023-11-15","open":0.717658,"high":0.728135,"low":0.70581,"close":0.712146},{"date":"2023-11-16","open":0.71948,"high":0.733764,"low":0.704829,"close":0.72272},{"date":"2023-11-17","open":0.720951,"high":0.740379,"low":0.707693,"close":0.726568},{"date":"2023-11-20","open":0.728618,"high":0.733902,"low":0.716796,"close":0.723784},{"date":"2023-11-21","open":0.724536,"high":0.733707,"low":0.715315,"close":0.725215},{"date":"2023-11-22","open":0.723719,"high":0.739909,"low":0.706005,"close":0.72064},{"date":"2023-11-24","open":0.720859,"high":0.731415,"low":0.712005,"close":0.72167},{"date":"2023-11-27","open":0.719668,"high":0.730837,"low":0.712471,"close":0.720144},{"date":"2023-11-28","open":0.719989,"high":0.728238,"low":0.708982,"close":0.71404},{"date":"2023-11-29","open":0.712275,"high":0.731022,"low":0.693836,"close":0.711139},{"date":"2023-11-30","open":0.711202,"high":0.735619,"low":0.697281,"close":0.71546},{"date":"2023-12-01","open":0.714335,"high":0.730856,"low":0.6977,"close":0.711208},{"date":"2023-12-04","open":0.709236,"high":0.721536,"low":0.697255,"close":0.707048},{"date":"2023-12-05","open":0.70648,"high":0.717521,"low":0.691321,"close":0.703066},{"date":"2023-12-06","open":0.704722,"high":0.712557,"low":0.682774,"close":0.695362},{"date":"2023-12-07","open":0.69584,"high":0.715228,"low":0.681133,"close":0.691055},{"date":"2023-12-08","open":0.689987,"high":0.697247,"low":0.682588,"close":0.689834},{"date":"2023-12-11","open":0.689036,"high":0.69434,"low":0.677992,"close":0.690128},{"date":"2023-12-12","open":0.689251,"high":0.696155,"low":0.678877,"close":0.68807},{"date":"2023-12-13","open":0.689597,"high":0.699118,"low":0.675007,"close":0.684047},{"date":"2023-12-14","open":0.684607,"high":0.700309,"low":0.66511,"close":0.677516},{"date":"2023-12-15","open":0.682799,"high":0.685582,"low":0.669537,"close":0.675594},{"date":"2023-12-18","open":0.67712,"high":0.69053,"low":0.667368,"close":0.679115},{"date":"2023-12-19","open":0.680181,"high":0.69028,"low":0.670421,"close":0.679174},{"date":"2023-12-20","open":0.68025,"high":0.692656,"low":0.660721,"close":0.67401},{"date":"2023-12-21","open":0.672967,"high":0.683621,"low":0.668501,"close":0.675005},{"date":"2023-12-22","open":0.674245,"high":0.682852,"low":0.668154,"close":0.674677},{"date":"2023-12-26","open":0.67561,"high":0.678275,"low":0.667407,"close":0.670166},{"date":"2023-12-27","open":0.670125,"high":0.677613,"low":0.662483,"close":0.669212},{"date":"2023-12-28","open":0.670657,"high":0.68012,"low":0.658663,"close":0.668959},{"date":"2023-12-29","open":0.669,"high":0.676599,"low":0.663117,"close":0.670287},{"date":"2024-01-02","open":0.672845,"high":0.690834,"low":0.665764,"close":0.684774},{"date":"2024-01-03","open":0.684584,"high":0.696933,"low":0.66362,"close":0.677608},{"date":"2024-01-04","open":0.67734,"high":0.694402,"low":0.66116,"close":0.679145},{"date":"2024-01-05","open":0.678839,"high":0.690115,"low":0.671775,"close":0.68238},{"date":"2024-01-08","open":0.678682,"high":0.689316,"low":0.660655,"close":0.67505},{"date":"2024-01-09","open":0.675492,"high":0.695721,"low":0.661487,"close":0.684077},{"date":"2024-01-10","open":0.683468,"high":0.692527,"low":0.672237,"close":0.682976},{"date":"2024-01-11","open":0.680407,"high":0.68801,"low":0.674283,"close":0.679171},{"date":"2024-01-12","open":0.6774,"high":0.688582,"low":0.667811,"close":0.678685},{"date":"2024-01-16","open":0.681319,"high":0.696545,"low":0.66537,"close":0.679866},{"date":"2024-01-17","open":0.678276,"high":0.689665,"low":0.670601,"close":0.677613},{"date":"2024-01-18","open":0.678322,"high":0.695387,"low":0.669181,"close":0.682555},{"date":"2024-01-19","open":0.682424,"high":0.688036,"low":0.67775,"close":0.681594},{"date":"2024-01-22","open":0.681418,"high":0.689043,"low":0.671316,"close":0.679486},{"date":"2024-01-23","open":0.681809,"high":0.694151,"low":0.674876,"close":0.68907},{"date":"2024-01-24","open":0.688998,"high":0.700675,"low":0.674162,"close":0.687276},{"date":"2024-01-25","open":0.686021,"high":0.703574,"low":0.669985,"close":0.68742},{"date":"2024-01-26","open":0.688847,"high":0.70132,"low":0.677945,"close":0.690626},{"date":"2024-01-29","open":0.690724,"high":0.701516,"low":0.682616,"close":0.691776},{"date":"2024-01-30","open":0.691119,"high":0.71004,"low":0.679263,"close":0.698441},{"date":"2024-01-31","open":0.696549,"high":0.711823,"low":0.683402,"close":0.697348},{"date":"2024-02-01","open":0.6989,"high":0.709869,"low":0.681922,"close":0.692339},{"date":"2024-02-02","open":0.687724,"high":0.69542,"low":0.662472,"close":0.669798},{"date":"2024-02-05","open":0.669107,"high":0.678957,"low":0.65468,"close":0.666645},{"date":"2024-02-06","open":0.669311,"high":0.678743,"low":0.661521,"close":0.671152},{"date":"2024-02-07","open":0.668213,"high":0.679566,"low":0.657953,"close":0.671925},{"date":"2024-02-08","open":0.673511,"high":0.688559,"low":0.661763,"close":0.674867},{"date":"2024-02-09","open":0.674135,"high":0.694397,"low":0.654777,"close":0.673795},{"date":"2024-02-12","open":0.67379,"high":0.683004,"low":0.66837,"close":0.678393},{"date":"2024-02-13","open":0.673306,"high":0.689104,"low":0.657216,"close":0.672908},{"date":"2024-02-14","open":0.673387,"high":0.683769,"low":0.65979,"close":0.66777},{"date":"2024-02-15","open":0.671069,"high":0.694461,"low":0.648656,"close":0.671565},{"date":"2024-02-16","open":0.669434,"high":0.679019,"low":0.66457,"close":0.670827},{"date":"2024-02-20","open":0.66791,"high":0.676851,"low":0.659662,"close":0.667208},{"date":"2024-02-21","open":0.666494,"high":0.681246,"low":0.662017,"close":0.674537},{"date":"2024-02-22","open":0.672781,"high":0.685237,"low":0.660474,"close":0.674001},{"date":"2024-02-23","open":0.670756,"high":0.679217,"low":0.664085,"close":0.671408},{"date":"2024-02-26","open":0.671153,"high":0.682182,"low":0.662488,"close":0.674976},{"date":"2024-02-27","open":0.68329,"high":0.701468,"low":0.674877,"close":0.683688},{"date":"2024-02-28","open":0.685679,"high":0.694624,"low":0.675939,"close":0.684784},{"date":"2024-02-29","open":0.684586,"high":0.693623,"low":0.68011,"close":0.687586},{"date":"2024-03-01","open":0.690755,"high":0.698785,"low":0.682734,"close":0.692625},{"date":"2024-03-04","open":0.692852,"high":0.716801,"low":0.681762,"close":0.700967},{"date":"2024-03-05","open":0.702345,"high":0.716588,"low":0.692604,"close":0.706197},{"date":"2024-03-06","open":0.706889,"high":0.726137,"low":0.696477,"close":0.719814},{"date":"2024-03-07","open":0.717845,"high":0.727383,"low":0.707131,"close":0.718819},{"date":"2024-03-08","open":0.717882,"high":0.730507,"low":0.711847,"close":0.723112},{"date":"2024-03-11","open":0.719269,"high":0.729461,"low":0.705813,"close":0.717237},{"date":"2024-03-12","open":0.718303,"high":0.724716,"low":0.708068,"close":0.713148},{"date":"2024-03-13","open":0.712216,"high":0.720535,"low":0.704481,"close":0.711742},{"date":"2024-03-14","open":0.714249,"high":0.73023,"low":0.70436,"close":0.715928},{"date":"2024-03-15","open":0.714286,"high":0.727237,"low":0.705871,"close":0.715333},{"date":"2024-03-18","open":0.716465,"high":0.728411,"low":0.709134,"close":0.722605},{"date":"2024-03-19","open":0.722601,"high":0.732146,"low":0.714486,"close":0.722066},{"date":"2024-03-20","open":0.723677,"high":0.735266,"low":0.716806,"close":0.73109},{"date":"2024-03-21","open":0.728751,"high":0.737711,"low":0.723039,"close":0.732855},{"date":"2024-03-22","open":0.731751,"high":0.737481,"low":0.726558,"close":0.733803},{"date":"2024-03-25","open":0.73212,"high":0.745669,"low":0.723603,"close":0.732728},{"date":"2024-03-26","open":0.732558,"high":0.743485,"low":0.723001,"close":0.732852},{"date":"2024-03-27","open":0.732744,"high":0.743042,"low":0.724942,"close":0.735337},{"date":"2024-03-28","open":0.735157,"high":0.744708,"low":0.727353,"close":0.736909},{"date":"2024-04-01","open":0.735515,"high":0.747037,"low":0.722978,"close":0.735416},{"date":"2024-04-02","open":0.73677,"high":0.752107,"low":0.727763,"close":0.746526},{"date":"2024-04-03","open":0.746284,"high":0.74975,"low":0.737683,"close":0.74358},{"date":"2024-04-04","open":0.740361,"high":0.750094,"low":0.732572,"close":0.745037},{"date":"2024-04-05","open":0.743693,"high":0.764106,"low":0.737744,"close":0.751052},{"date":"2024-04-08","open":0.749026,"high":0.759309,"low":0.739754,"close":0.747504},{"date":"2024-04-09","open":0.747606,"high":0.758133,"low":0.740417,"close":0.748025},{"date":"2024-04-10","open":0.747303,"high":0.760636,"low":0.741721,"close":0.751214},{"date":"2024-04-11","open":0.749847,"high":0.767772,"low":0.735485,"close":0.752301},{"date":"2024-04-12","open":0.757594,"high":0.78303,"low":0.730274,"close":0.757235},{"date":"2024-04-15","open":0.757096,"high":0.773322,"low":0.744283,"close":0.759439},{"date":"2024-04-16","open":0.760076,"high":0.773517,"low":0.747228,"close":0.75947},{"date":"2024-04-17","open":0.759985,"high":0.766834,"low":0.742629,"close":0.758504},{"date":"2024-04-18","open":0.757286,"high":0.765522,"low":0.746457,"close":0.752174},{"date":"2024-04-19","open":0.750614,"high":0.764654,"low":0.739969,"close":0.74925},{"date":"2024-04-22","open":0.745608,"high":0.767294,"low":0.727904,"close":0.744565},{"date":"2024-04-23","open":0.743909,"high":0.753798,"low":0.733497,"close":0.743199},{"date":"2024-04-24","open":0.743143,"high":0.751068,"low":0.728699,"close":0.74005},{"date":"2024-04-25","open":0.73934,"high":0.748509,"low":0.721014,"close":0.734088},{"date":"2024-04-26","open":0.720208,"high":0.729333,"low":0.696011,"close":0.711074},{"date":"2024-04-29","open":0.709782,"high":0.728945,"low":0.704686,"close":0.719293},{"date":"2024-04-30","open":0.71766,"high":0.746816,"low":0.710209,"close":0.733366},{"date":"2024-05-01","open":0.735664,"high":0.745563,"low":0.716383,"close":0.726868},{"date":"2024-05-02","open":0.724768,"high":0.733379,"low":0.716405,"close":0.7232},{"date":"2024-05-03","open":0.722022,"high":0.739111,"low":0.710382,"close":0.723869},{"date":"2024-05-06","open":0.725876,"high":0.736266,"low":0.70967,"close":0.719347},{"date":"2024-05-07","open":0.722568,"high":0.725713,"low":0.710573,"close":0.714145},{"date":"2024-05-08","open":0.71448,"high":0.723969,"low":0.707689,"close":0.714593},{"date":"2024-05-09","open":0.712796,"high":0.728384,"low":0.702012,"close":0.715866},{"date":"2024-05-10","open":0.713924,"high":0.719064,"low":0.706526,"close":0.711374},{"date":"2024-05-13","open":0.711317,"high":0.730396,"low":0.701696,"close":0.716647},{"date":"2024-05-14","open":0.710661,"high":0.722243,"low":0.705085,"close":0.71921},{"date":"2024-05-15","open":0.720959,"high":0.741962,"low":0.708669,"close":0.727262},{"date":"2024-05-16","open":0.733857,"high":0.743395,"low":0.725556,"close":0.731703},{"date":"2024-05-17","open":0.731376,"high":0.743408,"low":0.723814,"close":0.735477},{"date":"2024-05-20","open":0.735804,"high":0.744335,"low":0.727301,"close":0.73644},{"date":"2024-05-21","open":0.737327,"high":0.747778,"low":0.729469,"close":0.736701},{"date":"2024-05-22","open":0.736334,"high":0.750447,"low":0.720662,"close":0.732881},{"date":"2024-05-23","open":0.732016,"high":0.751679,"low":0.714754,"close":0.72327},{"date":"2024-05-24","open":0.726468,"high":0.731596,"low":0.711078,"close":0.718986},{"date":"2024-05-28","open":0.717936,"high":0.728775,"low":0.709259,"close":0.722208},{"date":"2024-05-29","open":0.724782,"high":0.73223,"low":0.71178,"close":0.724219},{"date":"2024-05-30","open":0.722155,"high":0.727823,"low":0.712861,"close":0.72027},{"date":"2024-05-31","open":0.71941,"high":0.741215,"low":0.701132,"close":0.722489},{"date":"2024-06-03","open":0.720168,"high":0.743704,"low":0.703612,"close":0.726851},{"date":"2024-06-04","open":0.725661,"high":0.733826,"low":0.709434,"close":0.721642},{"date":"2024-06-05","open":0.722912,"high":0.732479,"low":0.709973,"close":0.729901},{"date":"2024-06-06","open":0.729773,"high":0.743464,"low":0.718562,"close":0.730905},{"date":"2024-06-07","open":0.730782,"high":0.740669,"low":0.714503,"close":0.722386},{"date":"2024-06-10","open":0.722844,"high":0.730681,"low":0.712389,"close":0.72145},{"date":"2024-06-11","open":0.720305,"high":0.72935,"low":0.710112,"close":0.716787},{"date":"2024-06-12","open":0.719411,"high":0.743438,"low":0.701262,"close":0.719297},{"date":"2024-06-13","open":0.720817,"high":0.72824,"low":0.712051,"close":0.719969},{"date":"2024-06-14","open":0.718474,"high":0.725209,"low":0.708396,"close":0.715147},{"date":"2024-06-17","open":0.715869,"high":0.720463,"low":0.702787,"close":0.707357},{"date":"2024-06-18","open":0.710062,"high":0.724418,"low":0.69766,"close":0.713363},{"date":"2024-06-20","open":0.715048,"high":0.734878,"low":0.696207,"close":0.713355},{"date":"2024-06-21","open":0.713648,"high":0.726066,"low":0.70248,"close":0.713292},{"date":"2024-06-24","open":0.714405,"high":0.733274,"low":0.699762,"close":0.7159},{"date":"2024-06-25","open":0.717132,"high":0.726517,"low":0.711973,"close":0.721759},{"date":"2024-06-26","open":0.721886,"high":0.737018,"low":0.713997,"close":0.733633},{"date":"2024-06-27","open":0.733823,"high":0.73882,"low":0.727093,"close":0.735031},{"date":"2024-06-28","open":0.735526,"high":0.746238,"low":0.723168,"close":0.735967},{"date":"2024-07-01","open":0.736256,"high":0.748429,"low":0.721676,"close":0.734475},{"date":"2024-07-02","open":0.735033,"high":0.745835,"low":0.719566,"close":0.728421},{"date":"2024-07-03","open":0.728113,"high":0.738758,"low":0.72442,"close":0.732308},{"date":"2024-07-05","open":0.732098,"high":0.745901,"low":0.719834,"close":0.73469},{"date":"2024-07-08","open":0.733042,"high":0.740608,"low":0.717543,"close":0.726884},{"date":"2024-07-09","open":0.726209,"high":0.738694,"low":0.714784,"close":0.725193},{"date":"2024-07-10","open":0.727344,"high":0.735128,"low":0.710371,"close":0.721459},{"date":"2024-07-11","open":0.718903,"high":0.734794,"low":0.708004,"close":0.729422},{"date":"2024-07-12","open":0.729956,"high":0.738548,"low":0.719957,"close":0.728003},{"date":"2024-07-15","open":0.728066,"high":0.742853,"low":0.712011,"close":0.728993},{"date":"2024-07-16","open":0.728298,"high":0.745117,"low":0.718274,"close":0.735501},{"date":"2024-07-17","open":0.73653,"high":0.746604,"low":0.721761,"close":0.729641},{"date":"2024-07-18","open":0.731564,"high":0.748377,"low":0.714877,"close":0.733469},{"date":"2024-07-19","open":0.729874,"high":0.750458,"low":0.71217,"close":0.729312},{"date":"2024-07-22","open":0.727974,"high":0.739178,"low":0.72072,"close":0.734251},{"date":"2024-07-23","open":0.734314,"high":0.748635,"low":0.722669,"close":0.735998},{"date":"2024-07-24","open":0.735471,"high":0.75088,"low":0.726204,"close":0.741665},{"date":"2024-07-25","open":0.741263,"high":0.763355,"low":0.723872,"close":0.745398},{"date":"2024-07-26","open":0.740316,"high":0.751496,"low":0.732331,"close":0.743348},{"date":"2024-07-29","open":0.741359,"high":0.75804,"low":0.7291,"close":0.741379},{"date":"2024-07-30","open":0.743704,"high":0.758118,"low":0.726029,"close":0.740553},{"date":"2024-07-31","open":0.739934,"high":0.748266,"low":0.733255,"close":0.739017},{"date":"2024-08-01","open":0.7457,"high":0.785963,"low":0.72953,"close":0.766282},{"date":"2024-08-02","open":0.767353,"high":0.808529,"low":0.759142,"close":0.786806},{"date":"2024-08-05","open":0.79398,"high":0.809079,"low":0.776909,"close":0.793378},{"date":"2024-08-06","open":0.792096,"high":0.807923,"low":0.783169,"close":0.79704},{"date":"2024-08-07","open":0.79852,"high":0.823166,"low":0.790915,"close":0.812303},{"date":"2024-08-08","open":0.811351,"high":0.827622,"low":0.79913,"close":0.815904},{"date":"2024-08-09","open":0.817488,"high":0.833229,"low":0.80323,"close":0.819712},{"date":"2024-08-12","open":0.819734,"high":0.860262,"low":0.80428,"close":0.820576},{"date":"2024-08-13","open":0.820933,"high":0.828452,"low":0.812868,"close":0.817621},{"date":"2024-08-14","open":0.817924,"high":0.835948,"low":0.809901,"close":0.822216},{"date":"2024-08-15","open":0.812212,"high":0.822312,"low":0.800705,"close":0.808787},{"date":"2024-08-16","open":0.807874,"high":0.813513,"low":0.797046,"close":0.802404},{"date":"2024-08-19","open":0.810903,"high":0.825965,"low":0.799905,"close":0.80726},{"date":"2024-08-20","open":0.810839,"high":0.820766,"low":0.781585,"close":0.7919},{"date":"2024-08-21","open":0.790827,"high":0.799516,"low":0.775777,"close":0.783443},{"date":"2024-08-22","open":0.7828,"high":0.792462,"low":0.776601,"close":0.787278},{"date":"2024-08-23","open":0.785027,"high":0.797704,"low":0.776757,"close":0.787969},{"date":"2024-08-26","open":0.790495,"high":0.8061,"low":0.778999,"close":0.800067},{"date":"2024-08-27","open":0.800161,"high":0.813752,"low":0.785022,"close":0.800817},{"date":"2024-08-28","open":0.798962,"high":0.808221,"low":0.790132,"close":0.798082},{"date":"2024-08-29","open":0.800218,"high":0.816763,"low":0.785194,"close":0.801316},{"date":"2024-08-30","open":0.798728,"high":0.810021,"low":0.785319,"close":0.797161},{"date":"2024-09-03","open":0.795878,"high":0.804616,"low":0.782328,"close":0.798217},{"date":"2024-09-04","open":0.797082,"high":0.819863,"low":0.783206,"close":0.802844},{"date":"2024-09-05","open":0.80373,"high":0.819915,"low":0.78976,"close":0.803023},{"date":"2024-09-06","open":0.805203,"high":0.828171,"low":0.786222,"close":0.812933},{"date":"2024-09-09","open":0.814123,"high":0.838386,"low":0.793269,"close":0.819743},{"date":"2024-09-10","open":0.816891,"high":0.841783,"low":0.780904,"close":0.801707},{"date":"2024-09-11","open":0.801534,"high":0.819606,"low":0.778235,"close":0.795764},{"date":"2024-09-12","open":0.795052,"high":0.810144,"low":0.786979,"close":0.799009},{"date":"2024-09-13","open":0.796954,"high":0.805025,"low":0.783791,"close":0.790484},{"date":"2024-09-16","open":0.790811,"high":0.801659,"low":0.780122,"close":0.79323},{"date":"2024-09-17","open":0.792102,"high":0.8069,"low":0.777855,"close":0.796179},{"date":"2024-09-18","open":0.79619,"high":0.807528,"low":0.781662,"close":0.795916},{"date":"2024-09-19","open":0.796653,"high":0.811288,"low":0.78478,"close":0.800055},{"date":"2024-09-20","open":0.795015,"high":0.805284,"low":0.783017,"close":0.791255},{"date":"2024-09-23","open":0.788581,"high":0.807057,"low":0.775637,"close":0.795445},{"date":"2024-09-24","open":0.79151,"high":0.804302,"low":0.783568,"close":0.793828},{"date":"2024-09-25","open":0.792719,"high":0.815679,"low":0.773625,"close":0.79718},{"date":"2024-09-26","open":0.788786,"high":0.80694,"low":0.776009,"close":0.794422},{"date":"2024-09-27","open":0.795636,"high":0.812728,"low":0.776909,"close":0.796068},{"date":"2024-09-30","open":0.794249,"high":0.813626,"low":0.779496,"close":0.795953},{"date":"2024-10-01","open":0.792894,"high":0.829151,"low":0.770197,"close":0.801136},{"date":"2024-10-02","open":0.803863,"high":0.822859,"low":0.789335,"close":0.805035},{"date":"2024-10-03","open":0.805631,"high":0.821024,"low":0.794703,"close":0.810446},{"date":"2024-10-04","open":0.807975,"high":0.833822,"low":0.80282,"close":0.828115},{"date":"2024-10-07","open":0.826733,"high":0.83841,"low":0.817414,"close":0.829606},{"date":"2024-10-08","open":0.830295,"high":0.839505,"low":0.810561,"close":0.820437},{"date":"2024-10-09","open":0.819605,"high":0.83184,"low":0.803352,"close":0.815837},{"date":"2024-10-10","open":0.817361,"high":0.825492,"low":0.806928,"close":0.817554},{"date":"2024-10-11","open":0.818593,"high":0.825491,"low":0.807064,"close":0.816339},{"date":"2024-10-14","open":0.818762,"high":0.827407,"low":0.807242,"close":0.817499},{"date":"2024-10-15","open":0.811962,"high":0.826443,"low":0.798746,"close":0.814662},{"date":"2024-10-16","open":0.814897,"high":0.819378,"low":0.809233,"close":0.811269},{"date":"2024-10-17","open":0.809058,"high":0.816137,"low":0.791053,"close":0.795966},{"date":"2024-10-18","open":0.798568,"high":0.807605,"low":0.788655,"close":0.796086},{"date":"2024-10-21","open":0.795921,"high":0.80723,"low":0.785152,"close":0.795864},{"date":"2024-10-22","open":0.795107,"high":0.80675,"low":0.790744,"close":0.799761},{"date":"2024-10-23","open":0.797885,"high":0.808828,"low":0.790728,"close":0.799242},{"date":"2024-10-24","open":0.794018,"high":0.806266,"low":0.786596,"close":0.794882},{"date":"2024-10-25","open":0.793976,"high":0.800412,"low":0.784381,"close":0.792321},{"date":"2024-10-28","open":0.787791,"high":0.803253,"low":0.774851,"close":0.789823},{"date":"2024-10-29","open":0.790323,"high":0.805911,"low":0.778287,"close":0.789658},{"date":"2024-10-30","open":0.789241,"high":0.800962,"low":0.778349,"close":0.78818},{"date":"2024-10-31","open":0.78751,"high":0.802421,"low":0.780103,"close":0.784706},{"date":"2024-11-01","open":0.786529,"high":0.790705,"low":0.736484,"close":0.750964},{"date":"2024-11-04","open":0.751651,"high":0.777749,"low":0.750745,"close":0.770345},{"date":"2024-11-05","open":0.770595,"high":0.781449,"low":0.762979,"close":0.775438},{"date":"2024-11-06","open":0.771165,"high":0.780874,"low":0.752159,"close":0.767182},{"date":"2024-11-07","open":0.768013,"high":0.776854,"low":0.756977,"close":0.772788},{"date":"2024-11-08","open":0.772542,"high":0.779983,"low":0.75936,"close":0.771745},{"date":"2024-11-11","open":0.770014,"high":0.780115,"low":0.760225,"close":0.769776},{"date":"2024-11-12","open":0.770057,"high":0.78204,"low":0.761034,"close":0.775002},{"date":"2024-11-13","open":0.772538,"high":0.789814,"low":0.747076,"close":0.76531},{"date":"2024-11-14","open":0.761136,"high":0.763277,"low":0.743558,"close":0.745117},{"date":"2024-11-15","open":0.745419,"high":0.754168,"low":0.733649,"close":0.739128},{"date":"2024-11-18","open":0.746076,"high":0.758283,"low":0.738422,"close":0.748383},{"date":"2024-11-19","open":0.748531,"high":0.754331,"low":0.73677,"close":0.743296},{"date":"2024-11-20","open":0.745232,"high":0.753974,"low":0.734886,"close":0.745801},{"date":"2024-11-21","open":0.747315,"high":0.759812,"low":0.739441,"close":0.754377},{"date":"2024-11-22","open":0.754257,"high":0.764567,"low":0.748047,"close":0.750123},{"date":"2024-11-25","open":0.748874,"high":0.76256,"low":0.733039,"close":0.748129},{"date":"2024-11-26","open":0.73643,"high":0.741512,"low":0.723272,"close":0.725835},{"date":"2024-11-27","open":0.725547,"high":0.73467,"low":0.71308,"close":0.725803},{"date":"2024-11-29","open":0.723821,"high":0.737582,"low":0.718587,"close":0.728463},{"date":"2024-12-02","open":0.727402,"high":0.738242,"low":0.716907,"close":0.726527},{"date":"2024-12-03","open":0.728433,"high":0.735609,"low":0.718505,"close":0.726717},{"date":"2024-12-04","open":0.726071,"high":0.744647,"low":0.703534,"close":0.721829},{"date":"2024-12-05","open":0.720133,"high":0.72859,"low":0.709902,"close":0.720392},{"date":"2024-12-06","open":0.721512,"high":0.73964,"low":0.714601,"close":0.731577},{"date":"2024-12-09","open":0.730191,"high":0.732942,"low":0.704335,"close":0.718742},{"date":"2024-12-10","open":0.714133,"high":0.726739,"low":0.700539,"close":0.717643},{"date":"2024-12-11","open":0.714012,"high":0.721374,"low":0.706942,"close":0.716471},{"date":"2024-12-12","open":0.715917,"high":0.728463,"low":0.707724,"close":0.722772},{"date":"2024-12-13","open":0.722541,"high":0.731038,"low":0.711474,"close":0.720348},{"date":"2024-12-16","open":0.716096,"high":0.739698,"low":0.70284,"close":0.726232},{"date":"2024-12-17","open":0.724595,"high":0.736301,"low":0.718399,"close":0.729255},{"date":"2024-12-18","open":0.728005,"high":0.755869,"low":0.715074,"close":0.738617},{"date":"2024-12-19","open":0.742824,"high":0.763888,"low":0.726789,"close":0.747503},{"date":"2024-12-20","open":0.748828,"high":0.755176,"low":0.733917,"close":0.741127},{"date":"2024-12-23","open":0.739121,"high":0.753144,"low":0.731915,"close":0.743513},{"date":"2024-12-24","open":0.744375,"high":0.75348,"low":0.733824,"close":0.739711},{"date":"2024-12-26","open":0.741421,"high":0.748985,"low":0.734114,"close":0.739617},{"date":"2024-12-27","open":0.736711,"high":0.753121,"low":0.725894,"close":0.739444},{"date":"2024-12-30","open":0.739273,"high":0.748577,"low":0.73281,"close":0.739219},{"date":"2024-12-31","open":0.739758,"high":0.752861,"low":0.727811,"close":0.742682},{"date":"2025-01-02","open":0.744295,"high":0.749244,"low":0.721821,"close":0.731443},{"date":"2025-01-03","open":0.732005,"high":0.736524,"low":0.723636,"close":0.729523},{"date":"2025-01-06","open":0.72938,"high":0.747464,"low":0.715227,"close":0.731631},{"date":"2025-01-07","open":0.733553,"high":0.745512,"low":0.719468,"close":0.726987},{"date":"2025-01-08","open":0.724872,"high":0.727623,"low":0.701217,"close":0.711444},{"date":"2025-01-10","open":0.708559,"high":0.729767,"low":0.68537,"close":0.695703},{"date":"2025-01-13","open":0.695198,"high":0.711883,"low":0.680839,"close":0.703508},{"date":"2025-01-14","open":0.700921,"high":0.710605,"low":0.687209,"close":0.699299},{"date":"2025-01-15","open":0.701492,"high":0.714478,"low":0.689836,"close":0.704289},{"date":"2025-01-16","open":0.703601,"high":0.706765,"low":0.69137,"close":0.698457},{"date":"2025-01-17","open":0.697731,"high":0.710768,"low":0.685047,"close":0.695609},{"date":"2025-01-21","open":0.695315,"high":0.712299,"low":0.688538,"close":0.704436},{"date":"2025-01-22","open":0.705226,"high":0.713957,"low":0.690482,"close":0.700275},{"date":"2025-01-23","open":0.699803,"high":0.714176,"low":0.693998,"close":0.706044},{"date":"2025-01-24","open":0.704589,"high":0.713016,"low":0.688449,"close":0.698105},{"date":"2025-01-27","open":0.697307,"high":0.710198,"low":0.686491,"close":0.700693},{"date":"2025-01-28","open":0.700082,"high":0.714461,"low":0.678266,"close":0.691633},{"date":"2025-01-29","open":0.69169,"high":0.702668,"low":0.686358,"close":0.69799},{"date":"2025-01-30","open":0.697752,"high":0.70634,"low":0.690378,"close":0.700934},{"date":"2025-01-31","open":0.718978,"high":0.743693,"low":0.68731,"close":0.716067},{"date":"2025-02-03","open":0.715705,"high":0.725981,"low":0.698131,"close":0.717089},{"date":"2025-02-04","open":0.717523,"high":0.741528,"low":0.694504,"close":0.717661},{"date":"2025-02-05","open":0.717302,"high":0.722372,"low":0.709363,"close":0.718217},{"date":"2025-02-06","open":0.71826,"high":0.735138,"low":0.695543,"close":0.713825},{"date":"2025-02-07","open":0.713405,"high":0.722288,"low":0.704245,"close":0.713471},{"date":"2025-02-10","open":0.713008,"high":0.720693,"low":0.705263,"close":0.712396},{"date":"2025-02-11","open":0.713783,"high":0.720664,"low":0.698255,"close":0.709286},{"date":"2025-02-12","open":0.702073,"high":0.71314,"low":0.680638,"close":0.693028},{"date":"2025-02-13","open":0.692273,"high":0.707083,"low":0.680987,"close":0.693675},{"date":"2025-02-14","open":0.699768,"high":0.711712,"low":0.686567,"close":0.696794},{"date":"2025-02-18","open":0.699305,"high":0.717082,"low":0.688577,"close":0.705302},{"date":"2025-02-19","open":0.707641,"high":0.718782,"low":0.694999,"close":0.70152},{"date":"2025-02-20","open":0.702032,"high":0.715732,"low":0.691727,"close":0.705334},{"date":"2025-02-21","open":0.703978,"high":0.713238,"low":0.695565,"close":0.705391},{"date":"2025-02-24","open":0.706156,"high":0.71362,"low":0.696773,"close":0.704731},{"date":"2025-02-25","open":0.704475,"high":0.721279,"low":0.684886,"close":0.701509},{"date":"2025-02-26","open":0.700677,"high":0.711593,"low":0.692578,"close":0.705556},{"date":"2025-02-27","open":0.706596,"high":0.718881,"low":0.690378,"close":0.70307},{"date":"2025-02-28","open":0.70268,"high":0.720243,"low":0.689103,"close":0.701866},{"date":"2025-03-03","open":0.700489,"high":0.739062,"low":0.665313,"close":0.7039},{"date":"2025-03-04","open":0.703393,"high":0.726158,"low":0.687253,"close":0.7075},{"date":"2025-03-05","open":0.704895,"high":0.71971,"low":0.684878,"close":0.699158},{"date":"2025-03-06","open":0.700485,"high":0.723289,"low":0.680623,"close":0.703629},{"date":"2025-03-07","open":0.70419,"high":0.718236,"low":0.687837,"close":0.697326},{"date":"2025-03-10","open":0.69521,"high":0.720817,"low":0.680177,"close":0.709526},{"date":"2025-03-11","open":0.706432,"high":0.728916,"low":0.684903,"close":0.708463},{"date":"2025-03-12","open":0.709776,"high":0.723492,"low":0.700433,"close":0.71481},{"date":"2025-03-13","open":0.71148,"high":0.729463,"low":0.69695,"close":0.707441},{"date":"2025-03-14","open":0.707449,"high":0.733155,"low":0.68882,"close":0.712648},{"date":"2025-03-17","open":0.711105,"high":0.730416,"low":0.700721,"close":0.716734},{"date":"2025-03-18","open":0.714223,"high":0.721194,"low":0.698802,"close":0.706672},{"date":"2025-03-19","open":0.709449,"high":0.719826,"low":0.691807,"close":0.703505},{"date":"2025-03-20","open":0.703243,"high":0.717136,"low":0.690884,"close":0.703405},{"date":"2025-03-21","open":0.70217,"high":0.711115,"low":0.693493,"close":0.701062},{"date":"2025-03-24","open":0.702411,"high":0.711478,"low":0.694466,"close":0.701733},{"date":"2025-03-25","open":0.701048,"high":0.712495,"low":0.690978,"close":0.702603},{"date":"2025-03-26","open":0.703113,"high":0.712586,"low":0.696496,"close":0.704114},{"date":"2025-03-27","open":0.706129,"high":0.717938,"low":0.697063,"close":0.707411},{"date":"2025-03-28","open":0.708458,"high":0.716636,"low":0.70149,"close":0.708833},{"date":"2025-03-31","open":0.708767,"high":0.721784,"low":0.697312,"close":0.710921},{"date":"2025-04-01","open":0.712655,"high":0.717862,"low":0.699466,"close":0.706427},{"date":"2025-04-02","open":0.707228,"high":0.716551,"low":0.700441,"close":0.712861},{"date":"2025-04-03","open":0.714277,"high":0.741014,"low":0.695569,"close":0.720151},{"date":"2025-04-04","open":0.723972,"high":0.776392,"low":0.681031,"close":0.728224},{"date":"2025-04-07","open":0.723636,"high":0.770632,"low":0.673507,"close":0.734499},{"date":"2025-04-08","open":0.731599,"high":0.782976,"low":0.685238,"close":0.735923},{"date":"2025-04-09","open":0.735965,"high":0.796086,"low":0.665423,"close":0.724509},{"date":"2025-04-10","open":0.724131,"high":0.77767,"low":0.680916,"close":0.740332},{"date":"2025-04-11","open":0.742908,"high":0.78711,"low":0.720464,"close":0.760451},{"date":"2025-04-14","open":0.758449,"high":0.783669,"low":0.741447,"close":0.764041},{"date":"2025-04-15","open":0.77159,"high":0.785177,"low":0.753861,"close":0.766315},{"date":"2025-04-16","open":0.767725,"high":0.783309,"low":0.753908,"close":0.769725},{"date":"2025-04-17","open":0.765894,"high":0.795529,"low":0.744866,"close":0.775513},{"date":"2025-04-21","open":0.77643,"high":0.798232,"low":0.763959,"close":0.787781},{"date":"2025-04-22","open":0.784711,"high":0.807322,"low":0.767795,"close":0.788784},{"date":"2025-04-23","open":0.793018,"high":0.808731,"low":0.768459,"close":0.785558},{"date":"2025-04-24","open":0.782845,"high":0.79347,"low":0.767288,"close":0.781117},{"date":"2025-04-25","open":0.781754,"high":0.792423,"low":0.772528,"close":0.782599},{"date":"2025-04-28","open":0.782543,"high":0.787785,"low":0.766624,"close":0.775375},{"date":"2025-04-29","open":0.77684,"high":0.785379,"low":0.767945,"close":0.777889},{"date":"2025-04-30","open":0.778406,"high":0.800805,"low":0.753891,"close":0.776349},{"date":"2025-05-01","open":0.776104,"high":0.791297,"low":0.761,"close":0.77631},{"date":"2025-05-02","open":0.781259,"high":0.805677,"low":0.747961,"close":0.766859},{"date":"2025-05-05","open":0.765153,"high":0.774227,"low":0.752336,"close":0.76214},{"date":"2025-05-06","open":0.761936,"high":0.784805,"low":0.753623,"close":0.772198},{"date":"2025-05-07","open":0.771588,"high":0.782127,"low":0.763536,"close":0.770381},{"date":"2025-05-08","open":0.770649,"high":0.786913,"low":0.758442,"close":0.774008},{"date":"2025-05-09","open":0.771346,"high":0.782498,"low":0.763292,"close":0.774857},{"date":"2025-05-12","open":0.774096,"high":0.785658,"low":0.75374,"close":0.770795},{"date":"2025-05-13","open":0.772416,"high":0.784204,"low":0.761153,"close":0.76895},{"date":"2025-05-14","open":0.767918,"high":0.773538,"low":0.758841,"close":0.765723},{"date":"2025-05-15","open":0.760643,"high":0.778797,"low":0.743858,"close":0.76325},{"date":"2025-05-16","open":0.761388,"high":0.773916,"low":0.751399,"close":0.761365},{"date":"2025-05-19","open":0.771277,"high":0.784495,"low":0.757741,"close":0.768792},{"date":"2025-05-20","open":0.769325,"high":0.778808,"low":0.755171,"close":0.764552},{"date":"2025-05-21","open":0.765115,"high":0.774744,"low":0.755779,"close":0.76468},{"date":"2025-05-22","open":0.763464,"high":0.773492,"low":0.749246,"close":0.761106},{"date":"2025-05-23","open":0.76345,"high":0.771819,"low":0.74618,"close":0.754577},{"date":"2025-05-27","open":0.753312,"high":0.761381,"low":0.745814,"close":0.75107},{"date":"2025-05-28","open":0.751477,"high":0.769792,"low":0.73341,"close":0.750698},{"date":"2025-05-29","open":0.749304,"high":0.755694,"low":0.73764,"close":0.744616},{"date":"2025-05-30","open":0.746347,"high":0.757266,"low":0.736195,"close":0.748354},{"date":"2025-06-02","open":0.749152,"high":0.761196,"low":0.737039,"close":0.747606},{"date":"2025-06-03","open":0.747548,"high":0.766179,"low":0.727008,"close":0.743819},{"date":"2025-06-04","open":0.745374,"high":0.763999,"low":0.727441,"close":0.744704},{"date":"2025-06-05","open":0.745422,"high":0.753841,"low":0.735628,"close":0.743828},{"date":"2025-06-06","open":0.744152,"high":0.756753,"low":0.730247,"close":0.74367},{"date":"2025-06-09","open":0.742298,"high":0.757749,"low":0.730477,"close":0.745737},{"date":"2025-06-10","open":0.745887,"high":0.758579,"low":0.730854,"close":0.74796},{"date":"2025-06-11","open":0.747347,"high":0.767057,"low":0.7336,"close":0.755008},{"date":"2025-06-12","open":0.753772,"high":0.768249,"low":0.745317,"close":0.756915},{"date":"2025-06-13","open":0.76387,"high":0.778539,"low":0.749864,"close":0.768419},{"date":"2025-06-16","open":0.767309,"high":0.787255,"low":0.756656,"close":0.770253},{"date":"2025-06-17","open":0.773434,"high":0.784505,"low":0.754167,"close":0.765872},{"date":"2025-06-18","open":0.76693,"high":0.78023,"low":0.752081,"close":0.763817},{"date":"2025-06-20","open":0.76387,"high":0.777823,"low":0.755037,"close":0.766968},{"date":"2025-06-23","open":0.767158,"high":0.799276,"low":0.730595,"close":0.760861},{"date":"2025-06-24","open":0.755846,"high":0.774937,"low":0.737141,"close":0.75472},{"date":"2025-06-25","open":0.753853,"high":0.766543,"low":0.746879,"close":0.756615},{"date":"2025-06-26","open":0.758107,"high":0.770153,"low":0.748208,"close":0.761493},{"date":"2025-06-27","open":0.760567,"high":0.772252,"low":0.749084,"close":0.760693},{"date":"2025-06-30","open":0.759508,"high":0.764326,"low":0.747536,"close":0.752846},{"date":"2025-07-01","open":0.75436,"high":0.76935,"low":0.732549,"close":0.750429},{"date":"2025-07-02","open":0.748248,"high":0.765519,"low":0.735288,"close":0.750439},{"date":"2025-07-03","open":0.749865,"high":0.763233,"low":0.742516,"close":0.756218},{"date":"2025-07-07","open":0.756716,"high":0.76968,"low":0.743875,"close":0.753799},{"date":"2025-07-08","open":0.752715,"high":0.777265,"low":0.723375,"close":0.745171},{"date":"2025-07-09","open":0.744867,"high":0.74941,"low":0.735711,"close":0.743694},{"date":"2025-07-10","open":0.744224,"high":0.759955,"low":0.728168,"close":0.745476},{"date":"2025-07-11","open":0.744377,"high":0.753793,"low":0.734556,"close":0.743223},{"date":"2025-07-14","open":0.743899,"high":0.762406,"low":0.730923,"close":0.751203},{"date":"2025-07-15","open":0.749736,"high":0.759135,"low":0.739282,"close":0.749287},{"date":"2025-07-16","open":0.74874,"high":0.760622,"low":0.740032,"close":0.748599},{"date":"2025-07-17","open":0.747452,"high":0.755249,"low":0.731625,"close":0.737614},{"date":"2025-07-18","open":0.716746,"high":0.762506,"low":0.688474,"close":0.718275},{"date":"2025-07-21","open":0.71164,"high":0.729364,"low":0.70838,"close":0.721873},{"date":"2025-07-22","open":0.723436,"high":0.737069,"low":0.712932,"close":0.723407},{"date":"2025-07-23","open":0.721821,"high":0.731043,"low":0.710788,"close":0.717934},{"date":"2025-07-24","open":0.718187,"high":0.728975,"low":0.699551,"close":0.710967},{"date":"2025-07-25","open":0.710582,"high":0.720837,"low":0.702305,"close":0.712994},{"date":"2025-07-28","open":0.714286,"high":0.723524,"low":0.708017,"close":0.713079},{"date":"2025-07-29","open":0.714195,"high":0.726922,"low":0.70867,"close":0.718844},{"date":"2025-07-30","open":0.719931,"high":0.737459,"low":0.711791,"close":0.728705},{"date":"2025-07-31","open":0.726053,"high":0.744343,"low":0.716949,"close":0.736217},{"date":"2025-08-01","open":0.734234,"high":0.74852,"low":0.703912,"close":0.724174},{"date":"2025-08-04","open":0.722116,"high":0.73368,"low":0.704169,"close":0.710871},{"date":"2025-08-05","open":0.709925,"high":0.71928,"low":0.692815,"close":0.700732},{"date":"2025-08-06","open":0.701126,"high":0.716397,"low":0.68555,"close":0.697146},{"date":"2025-08-07","open":0.696664,"high":0.70706,"low":0.682501,"close":0.69176},{"date":"2025-08-08","open":0.691603,"high":0.700391,"low":0.680257,"close":0.688988},{"date":"2025-08-11","open":0.68952,"high":0.702856,"low":0.676778,"close":0.689671},{"date":"2025-08-12","open":0.690116,"high":0.699531,"low":0.67786,"close":0.687192},{"date":"2025-08-13","open":0.685773,"high":0.697795,"low":0.677777,"close":0.690319},{"date":"2025-08-14","open":0.690751,"high":0.698183,"low":0.683622,"close":0.69206},{"date":"2025-08-15","open":0.682982,"high":0.69264,"low":0.668286,"close":0.68023},{"date":"2025-08-18","open":0.679562,"high":0.692924,"low":0.675251,"close":0.687098},{"date":"2025-08-19","open":0.692037,"high":0.707672,"low":0.689554,"close":0.706711},{"date":"2025-08-20","open":0.707781,"high":0.719608,"low":0.701544,"close":0.708328},{"date":"2025-08-21","open":0.709462,"high":0.71741,"low":0.693518,"close":0.702218},{"date":"2025-08-22","open":0.70564,"high":0.717293,"low":0.69022,"close":0.703502},{"date":"2025-08-25","open":0.702343,"high":0.712095,"low":0.698206,"close":0.706321},{"date":"2025-08-26","open":0.707066,"high":0.714213,"low":0.68975,"close":0.708503},{"date":"2025-08-27","open":0.707878,"high":0.718657,"low":0.696419,"close":0.708051},{"date":"2025-08-28","open":0.70983,"high":0.719987,"low":0.702545,"close":0.711461},{"date":"2025-08-29","open":0.712085,"high":0.719912,"low":0.705028,"close":0.711644},{"date":"2025-09-02","open":0.711491,"high":0.723052,"low":0.700173,"close":0.708707},{"date":"2025-09-03","open":0.712313,"high":0.728761,"low":0.688662,"close":0.708022},{"date":"2025-09-04","open":0.709288,"high":0.718286,"low":0.697651,"close":0.712791},{"date":"2025-09-05","open":0.71511,"high":0.728256,"low":0.695636,"close":0.710855},{"date":"2025-09-08","open":0.712949,"high":0.719846,"low":0.698897,"close":0.713312},{"date":"2025-09-09","open":0.713511,"high":0.727749,"low":0.704058,"close":0.714562},{"date":"2025-09-10","open":0.71693,"high":0.726194,"low":0.701874,"close":0.712973},{"date":"2025-09-11","open":0.711821,"high":0.722838,"low":0.697647,"close":0.708626},{"date":"2025-09-12","open":0.710482,"high":0.720687,"low":0.700213,"close":0.713895},{"date":"2025-09-15","open":0.712797,"high":0.718594,"low":0.703133,"close":0.714195},{"date":"2025-09-16","open":0.713807,"high":0.72932,"low":0.704435,"close":0.718817},{"date":"2025-09-17","open":0.71941,"high":0.728138,"low":0.70984,"close":0.720157},{"date":"2025-09-18","open":0.719678,"high":0.729648,"low":0.707468,"close":0.717263},{"date":"2025-09-19","open":0.716352,"high":0.732755,"low":0.708428,"close":0.722233},{"date":"2025-09-22","open":0.722593,"high":0.727038,"low":0.710031,"close":0.717847},{"date":"2025-09-23","open":0.717413,"high":0.730938,"low":0.703748,"close":0.72386},{"date":"2025-09-24","open":0.723661,"high":0.731501,"low":0.713253,"close":0.719688},{"date":"2025-09-25","open":0.719017,"high":0.72733,"low":0.710577,"close":0.719201},{"date":"2025-09-26","open":0.722177,"high":0.742022,"low":0.718661,"close":0.731893},{"date":"2025-09-29","open":0.729341,"high":0.748907,"low":0.714322,"close":0.73171},{"date":"2025-09-30","open":0.73181,"high":0.737283,"low":0.718808,"close":0.726061},{"date":"2025-10-01","open":0.726991,"high":0.737777,"low":0.717583,"close":0.724479},{"date":"2025-10-02","open":0.727267,"high":0.737608,"low":0.709004,"close":0.725631},{"date":"2025-10-03","open":0.72861,"high":0.747225,"low":0.725305,"close":0.73761},{"date":"2025-10-06","open":0.735793,"high":0.750523,"low":0.731846,"close":0.741462},{"date":"2025-10-07","open":0.742402,"high":0.756941,"low":0.721089,"close":0.73759},{"date":"2025-10-08","open":0.740995,"high":0.752486,"low":0.733191,"close":0.741642},{"date":"2025-10-09","open":0.742425,"high":0.76214,"low":0.727496,"close":0.744592},{"date":"2025-10-10","open":0.744924,"high":0.756397,"low":0.731483,"close":0.743653},{"date":"2025-10-13","open":0.7436,"high":0.751522,"low":0.732465,"close":0.738713},{"date":"2025-10-14","open":0.739336,"high":0.754777,"low":0.721426,"close":0.736859},{"date":"2025-10-15","open":0.737737,"high":0.75192,"low":0.719603,"close":0.733745},{"date":"2025-10-16","open":0.735375,"high":0.746788,"low":0.722779,"close":0.729286},{"date":"2025-10-17","open":0.733154,"high":0.741853,"low":0.721058,"close":0.733211},{"date":"2025-10-20","open":0.729975,"high":0.738673,"low":0.723759,"close":0.729544},{"date":"2025-10-21","open":0.729546,"high":0.739899,"low":0.721167,"close":0.732883},{"date":"2025-10-22","open":0.733592,"high":0.749821,"low":0.724965,"close":0.737353},{"date":"2025-10-23","open":0.737231,"high":0.748463,"low":0.72741,"close":0.740802},{"date":"2025-10-24","open":0.739106,"high":0.749341,"low":0.730698,"close":0.741772},{"date":"2025-10-27","open":0.742666,"high":0.748951,"low":0.735463,"close":0.746651},{"date":"2025-10-28","open":0.745578,"high":0.754955,"low":0.73603,"close":0.746318},{"date":"2025-10-29","open":0.746913,"high":0.760757,"low":0.735255,"close":0.750806},{"date":"2025-10-30","open":0.750048,"high":0.760376,"low":0.737808,"close":0.747069},{"date":"2025-10-31","open":0.731908,"high":0.742892,"low":0.707501,"close":0.725082},{"date":"2025-11-03","open":0.7274,"high":0.748779,"low":0.720517,"close":0.738509},{"date":"2025-11-04","open":0.738969,"high":0.751561,"low":0.731725,"close":0.744116},{"date":"2025-11-05","open":0.743112,"high":0.754487,"low":0.736205,"close":0.744661},{"date":"2025-11-06","open":0.743182,"high":0.752816,"low":0.734156,"close":0.74866},{"date":"2025-11-07","open":0.750896,"high":0.765887,"low":0.735737,"close":0.75616},{"date":"2025-11-10","open":0.75563,"high":0.777384,"low":0.740223,"close":0.759525},{"date":"2025-11-11","open":0.758086,"high":0.77492,"low":0.752136,"close":0.766641},{"date":"2025-11-12","open":0.765523,"high":0.784324,"low":0.756082,"close":0.770415},{"date":"2025-11-13","open":0.770325,"high":0.778016,"low":0.757234,"close":0.76353},{"date":"2025-11-14","open":0.758177,"high":0.771785,"low":0.738588,"close":0.75682},{"date":"2025-11-17","open":0.754311,"high":0.773763,"low":0.741719,"close":0.760109},{"date":"2025-11-18","open":0.768918,"high":0.787296,"low":0.754991,"close":0.774834},{"date":"2025-11-19","open":0.773022,"high":0.786556,"low":0.762898,"close":0.773566},{"date":"2025-11-20","open":0.773436,"high":0.793188,"low":0.762807,"close":0.778524},{"date":"2025-11-21","open":0.777652,"high":0.789109,"low":0.765843,"close":0.780637},{"date":"2025-11-24","open":0.782272,"high":0.793286,"low":0.764322,"close":0.774424},{"date":"2025-11-25","open":0.773539,"high":0.781682,"low":0.761775,"close":0.770955},{"date":"2025-11-26","open":0.771685,"high":0.780972,"low":0.759737,"close":0.767641},{"date":"2025-11-28","open":0.769102,"high":0.795525,"low":0.757788,"close":0.767022},{"date":"2025-12-01","open":0.765074,"high":0.774983,"low":0.754141,"close":0.764586},{"date":"2025-12-02","open":0.765952,"high":0.781187,"low":0.752263,"close":0.76792},{"date":"2025-12-03","open":0.767677,"high":0.781428,"low":0.759869,"close":0.777096},{"date":"2025-12-04","open":0.7743,"high":0.782568,"low":0.762783,"close":0.769342},{"date":"2025-12-05","open":0.768092,"high":0.792765,"low":0.762694,"close":0.776933},{"date":"2025-12-08","open":0.77608,"high":0.792361,"low":0.766576,"close":0.779907},{"date":"2025-12-09","open":0.784301,"high":0.812778,"low":0.778748,"close":0.79635},{"date":"2025-12-10","open":0.795884,"high":0.80612,"low":0.779776,"close":0.789512},{"date":"2025-12-11","open":0.789697,"high":0.801865,"low":0.783665,"close":0.793126},{"date":"2025-12-12","open":0.790208,"high":0.801444,"low":0.780666,"close":0.792186},{"date":"2025-12-15","open":0.794247,"high":0.801927,"low":0.778481,"close":0.786115},{"date":"2025-12-16","open":0.786118,"high":0.797597,"low":0.770125,"close":0.781465},{"date":"2025-12-17","open":0.781085,"high":0.798235,"low":0.768466,"close":0.785246},{"date":"2025-12-18","open":0.785959,"high":0.795417,"low":0.774637,"close":0.789085},{"date":"2025-12-19","open":0.789065,"high":0.798764,"low":0.778203,"close":0.78978},{"date":"2025-12-22","open":0.788522,"high":0.796638,"low":0.77972,"close":0.788718},{"date":"2025-12-23","open":0.789589,"high":0.801001,"low":0.783161,"close":0.793436},{"date":"2025-12-24","open":0.793523,"high":0.7998,"low":0.788926,"close":0.792159},{"date":"2025-12-26","open":0.790597,"high":0.798864,"low":0.78424,"close":0.793961},{"date":"2025-12-29","open":0.795695,"high":0.808182,"low":0.787391,"close":0.798265},{"date":"2025-12-30","open":0.79934,"high":0.80412,"low":0.790136,"close":0.794367},{"date":"2025-12-31","open":0.795197,"high":0.799499,"low":0.785775,"close":0.789581},{"date":"2026-01-02","open":0.789183,"high":0.811107,"low":0.767223,"close":0.786722},{"date":"2026-01-05","open":0.755415,"high":0.790471,"low":0.738401,"close":0.76509},{"date":"2026-01-06","open":0.76025,"high":0.805842,"low":0.733111,"close":0.773285},{"date":"2026-01-07","open":0.760925,"high":0.775468,"low":0.748497,"close":0.763466},{"date":"2026-01-08","open":0.765145,"high":0.796534,"low":0.739591,"close":0.771805},{"date":"2026-01-09","open":0.767501,"high":0.780668,"low":0.756607,"close":0.768676},{"date":"2026-01-12","open":0.764966,"high":0.774687,"low":0.749327,"close":0.764014},{"date":"2026-01-13","open":0.764666,"high":0.778567,"low":0.751279,"close":0.772197},{"date":"2026-01-14","open":0.776051,"high":0.802681,"low":0.750605,"close":0.778522},{"date":"2026-01-15","open":0.778971,"high":0.788613,"low":0.766748,"close":0.777143},{"date":"2026-01-16","open":0.773816,"high":0.784995,"low":0.770339,"close":0.781246},{"date":"2026-01-20","open":0.788855,"high":0.79891,"low":0.775843,"close":0.789232},{"date":"2026-01-21","open":0.78988,"high":0.805311,"low":0.782942,"close":0.801355},{"date":"2026-01-22","open":0.800253,"high":0.80963,"low":0.786882,"close":0.801872},{"date":"2026-01-23","open":0.804347,"high":0.816991,"low":0.798385,"close":0.809561},{"date":"2026-01-26","open":0.813462,"high":0.821131,"low":0.796687,"close":0.805015},{"date":"2026-01-27","open":0.806163,"high":0.821662,"low":0.795453,"close":0.809406},{"date":"2026-01-28","open":0.810132,"high":0.820511,"low":0.80196,"close":0.809627},{"date":"2026-01-29","open":0.812743,"high":0.832203,"low":0.795278,"close":0.820784},{"date":"2026-01-30","open":0.803731,"high":0.830326,"low":0.777383,"close":0.799322},{"date":"2026-02-02","open":0.806215,"high":0.812743,"low":0.78323,"close":0.795265},{"date":"2026-02-03","open":0.797331,"high":0.83459,"low":0.773459,"close":0.80729},{"date":"2026-02-04","open":0.80568,"high":0.826476,"low":0.789309,"close":0.81438},{"date":"2026-02-05","open":0.815965,"high":0.827067,"low":0.796797,"close":0.815042},{"date":"2026-02-06","open":0.8132,"high":0.833213,"low":0.802252,"close":0.824118},{"date":"2026-02-09","open":0.824595,"high":0.842178,"low":0.812985,"close":0.828094},{"date":"2026-02-10","open":0.828271,"high":0.839213,"low":0.818912,"close":0.831724},{"date":"2026-02-11","open":0.837066,"high":0.854971,"low":0.823343,"close":0.837154},{"date":"2026-02-12","open":0.828256,"high":0.8526,"low":0.806674,"close":0.821985},{"date":"2026-02-13","open":0.824751,"high":0.834581,"low":0.800584,"close":0.807935},{"date":"2026-02-17","open":0.808511,"high":0.83434,"low":0.789717,"close":0.809693},{"date":"2026-02-18","open":0.808547,"high":0.829652,"low":0.802577,"close":0.819492},{"date":"2026-02-19","open":0.821415,"high":0.830248,"low":0.802767,"close":0.817026},{"date":"2026-02-20","open":0.815266,"high":0.827172,"low":0.792147,"close":0.800739},{"date":"2026-02-23","open":0.802242,"high":0.821896,"low":0.793709,"close":0.815316},{"date":"2026-02-24","open":0.811809,"high":0.819799,"low":0.796031,"close":0.805331},{"date":"2026-02-25","open":0.806662,"high":0.822859,"low":0.792182,"close":0.809141},{"date":"2026-02-26","open":0.808147,"high":0.830546,"low":0.787985,"close":0.806581},{"date":"2026-02-27","open":0.811828,"high":0.836099,"low":0.795788,"close":0.816556},{"date":"2026-03-02","open":0.83723,"high":0.852473,"low":0.799363,"close":0.813397},{"date":"2026-03-03","open":0.81582,"high":0.832622,"low":0.784611,"close":0.804312},{"date":"2026-03-04","open":0.804054,"high":0.820853,"low":0.78457,"close":0.805354},{"date":"2026-03-05","open":0.809218,"high":0.816827,"low":0.786808,"close":0.793892},{"date":"2026-03-06","open":0.802337,"high":0.817563,"low":0.779377,"close":0.796094},{"date":"2026-03-09","open":0.795864,"high":0.818085,"low":0.779911,"close":0.79413},{"date":"2026-03-10","open":0.791232,"high":0.81017,"low":0.780738,"close":0.795158},{"date":"2026-03-11","open":0.793129,"high":0.814038,"low":0.769624,"close":0.790344},{"date":"2026-03-12","open":0.790632,"high":0.80826,"low":0.76242,"close":0.779459},{"date":"2026-03-13","open":0.787245,"high":0.805845,"low":0.774073,"close":0.793212},{"date":"2026-03-16","open":0.793489,"high":0.806729,"low":0.782248,"close":0.798771},{"date":"2026-03-17","open":0.801306,"high":0.816706,"low":0.781733,"close":0.802192},{"date":"2026-03-18","open":0.801426,"high":0.806911,"low":0.784786,"close":0.793465},{"date":"2026-03-19","open":0.792132,"high":0.801809,"low":0.764869,"close":0.785147},{"date":"2026-03-20","open":0.791212,"high":0.808159,"low":0.775795,"close":0.791503},{"date":"2026-03-23","open":0.785984,"high":0.817855,"low":0.754869,"close":0.785196},{"date":"2026-03-24","open":0.78481,"high":0.81376,"low":0.768626,"close":0.799749},{"date":"2026-03-25","open":0.795485,"high":0.806373,"low":0.78619,"close":0.795808},{"date":"2026-03-26","open":0.796437,"high":0.807565,"low":0.774628,"close":0.79614},{"date":"2026-03-27","open":0.795484,"high":0.830206,"low":0.775675,"close":0.809803},{"date":"2026-03-30","open":0.808919,"high":0.838889,"low":0.796656,"close":0.813772},{"date":"2026-03-31","open":0.818729,"high":0.863438,"low":0.778836,"close":0.82001},{"date":"2026-04-01","open":0.820684,"high":0.861936,"low":0.779031,"close":0.814447},{"date":"2026-04-02","open":0.812256,"high":0.842759,"low":0.776669,"close":0.807609},{"date":"2026-04-06","open":0.808917,"high":0.83397,"low":0.798568,"close":0.821533},{"date":"2026-04-07","open":0.821223,"high":0.834371,"low":0.790587,"close":0.813288},{"date":"2026-04-08","open":0.802048,"high":0.829003,"low":0.781591,"close":0.809892},{"date":"2026-04-09","open":0.807267,"high":0.841285,"low":0.784614,"close":0.814457},{"date":"2026-04-10","open":0.811976,"high":0.831876,"low":0.795559,"close":0.808857},{"date":"2026-04-13","open":0.805798,"high":0.814991,"low":0.785421,"close":0.795912},{"date":"2026-04-14","open":0.795705,"high":0.813164,"low":0.775599,"close":0.79799},{"date":"2026-04-15","open":0.797381,"high":0.81629,"low":0.784555,"close":0.805851},{"date":"2026-04-16","open":0.805571,"high":0.824323,"low":0.793444,"close":0.80776},{"date":"2026-04-17","open":0.796415,"high":0.825926,"low":0.77032,"close":0.795913},{"date":"2026-04-20","open":0.798808,"high":0.816988,"low":0.785687,"close":0.805894},{"date":"2026-04-21","open":0.801055,"high":0.816113,"low":0.784676,"close":0.79772},{"date":"2026-04-22","open":0.797618,"high":0.809585,"low":0.782283,"close":0.802383},{"date":"2026-04-23","open":0.800823,"high":0.815256,"low":0.788133,"close":0.802399},{"date":"2026-04-24","open":0.80786,"high":0.820415,"low":0.788274,"close":0.804006},{"date":"2026-04-27","open":0.801117,"high":0.823107,"low":0.785528,"close":0.801981},{"date":"2026-04-28","open":0.804812,"high":0.816457,"low":0.788745,"close":0.79932},{"date":"2026-04-29","open":0.799506,"high":0.817678,"low":0.783979,"close":0.804651},{"date":"2026-04-30","open":0.801209,"high":0.825942,"low":0.779581,"close":0.798355},{"date":"2026-05-01","open":0.797752,"high":0.816917,"low":0.778659,"close":0.80129},{"date":"2026-05-04","open":0.799948,"high":0.82178,"low":0.771824,"close":0.799303},{"date":"2026-05-05","open":0.800648,"high":0.815385,"low":0.786957,"close":0.803987},{"date":"2026-05-06","open":0.803222,"high":0.820847,"low":0.787504,"close":0.803035},{"date":"2026-05-07","open":0.808459,"high":0.81925,"low":0.786034,"close":0.803178},{"date":"2026-05-08","open":0.801198,"high":0.810557,"low":0.78761,"close":0.796003},{"date":"2026-05-11","open":0.797923,"high":0.818142,"low":0.788337,"close":0.81022},{"date":"2026-05-12","open":0.810992,"high":0.822105,"low":0.80138,"close":0.810056},{"date":"2026-05-13","open":0.807599,"high":0.825125,"low":0.804688,"close":0.814892},{"date":"2026-05-14","open":0.815833,"high":0.826559,"low":0.806419,"close":0.818581},{"date":"2026-05-15","open":0.815217,"high":0.840873,"low":0.798956,"close":0.826374},{"date":"2026-05-18","open":0.822932,"high":0.855578,"low":0.791182,"close":0.818326},{"date":"2026-05-19","open":0.828503,"high":0.844162,"low":0.802735,"close":0.824081},{"date":"2026-05-20","open":0.82349,"high":0.855754,"low":0.788486,"close":0.816809},{"date":"2026-05-21","open":0.817483,"high":0.843333,"low":0.790379,"close":0.812994},{"date":"2026-05-22","open":0.809109,"high":0.819547,"low":0.79776,"close":0.809278},{"date":"2026-05-26","open":0.807895,"high":0.840402,"low":0.784661,"close":0.811055},{"date":"2026-05-27","open":0.809623,"high":0.822992,"low":0.793327,"close":0.810855},{"date":"2026-05-28","open":0.812912,"high":0.824922,"low":0.792778,"close":0.802928},{"date":"2026-05-29","open":0.800077,"high":0.814468,"low":0.790895,"close":0.79612},{"date":"2026-06-01","open":0.797375,"high":0.813227,"low":0.782165,"close":0.803853},{"date":"2026-06-02","open":0.80609,"high":0.815826,"low":0.788007,"close":0.797441},{"date":"2026-06-03","open":0.797289,"high":0.824165,"low":0.783476,"close":0.804017},{"date":"2026-06-04","open":0.804497,"high":0.817552,"low":0.794003,"close":0.807221},{"date":"2026-06-05","open":0.80403,"high":0.815317,"low":0.787406,"close":0.800384},{"date":"2026-06-08","open":0.80106,"high":0.815968,"low":0.789928,"close":0.801892},{"date":"2026-06-09","open":0.800584,"high":0.814849,"low":0.780336,"close":0.797333},{"date":"2026-06-10","open":0.799355,"high":0.810126,"low":0.776169,"close":0.793572},{"date":"2026-06-11","open":0.794015,"high":0.821827,"low":0.761612,"close":0.788936},{"date":"2026-06-12","open":0.786849,"high":0.807713,"low":0.770435,"close":0.785226},{"date":"2026-06-15","open":0.781107,"high":0.798717,"low":0.758078,"close":0.781153},{"date":"2026-06-16","open":0.784851,"high":0.797118,"low":0.776588,"close":0.78763},{"date":"2026-06-17","open":0.788894,"high":0.803727,"low":0.779209,"close":0.792544},{"date":"2026-06-18","open":0.78752,"high":0.803925,"low":0.773457,"close":0.793699},{"date":"2026-06-22","open":0.795841,"high":0.804119,"low":0.780963,"close":0.790986},{"date":"2026-06-23","open":0.793378,"high":0.803606,"low":0.785147,"close":0.794011},{"date":"2026-06-24","open":0.788544,"high":0.805572,"low":0.779298,"close":0.798484},{"date":"2026-06-25","open":0.796851,"high":0.815679,"low":0.781096,"close":0.798595},{"date":"2026-06-26","open":0.795228,"high":0.809627,"low":0.789086,"close":0.798199},{"date":"2026-06-29","open":0.796989,"high":0.816,"low":0.788986,"close":0.807622},{"date":"2026-06-30","open":0.804243,"high":0.831114,"low":0.793911,"close":0.824807},{"date":"2026-07-01","open":0.828559,"high":0.834385,"low":0.809876,"close":0.8225},{"date":"2026-07-02","open":0.815011,"high":0.831183,"low":0.80407,"close":0.810225},{"date":"2026-07-06","open":0.808599,"high":0.821788,"low":0.803557,"close":0.81166},{"date":"2026-07-07","open":0.814388,"high":0.833765,"low":0.791077,"close":0.814264},{"date":"2026-07-08","open":0.811312,"high":0.823035,"low":0.782898,"close":0.802012},{"date":"2026-07-09","open":0.799748,"high":0.805348,"low":0.78091,"close":0.789773},{"date":"2026-07-10","open":0.788135,"high":0.800934,"low":0.77735,"close":0.787302},{"date":"2026-07-13","open":0.787175,"high":0.81125,"low":0.770315,"close":0.793139},{"date":"2026-07-14","open":0.796224,"high":0.808282,"low":0.78474,"close":0.79825},{"date":"2026-07-15","open":0.796454,"high":0.812465,"low":0.778673,"close":0.79576},{"date":"2026-07-16","open":0.79575,"high":0.8072,"low":0.78207,"close":0.793811},{"date":"2026-07-17","open":0.794954,"high":0.808625,"low":0.782195,"close":0.786423},{"date":"2026-07-20","open":0.786408,"high":0.801861,"low":0.768216,"close":0.782036},{"date":"2026-07-21","open":0.782205,"high":0.801606,"low":0.776325,"close":0.794002},{"date":"2026-07-22","open":0.795553,"high":0.806502,"low":0.789623,"close":0.800342},{"date":"2026-07-23","open":0.797759,"high":0.817287,"low":0.789418,"close":0.806964},{"date":"2026-07-24","open":0.807313,"high":0.818937,"low":0.790776,"close":0.805688},{"date":"2026-07-27","open":0.811311,"high":0.823766,"low":0.792249,"close":0.814579},{"date":"2026-07-28","open":0.805191,"high":0.836395,"low":0.791165,"close":0.815865},{"date":"2026-07-29","open":0.819325,"high":0.833788,"low":0.805177,"close":0.817002},{"date":"2026-07-30","open":0.81665,"high":0.833448,"low":0.800176,"close":0.816234},{"date":"2026-07-31","open":0.787966,"high":0.815287,"low":0.770134,"close":0.789717},{"date":"2026-08-03","open":0.785444,"high":0.812836,"low":0.779383,"close":0.802671},{"date":"2026-08-04","open":0.79737,"high":0.830954,"low":0.77866,"close":0.808613},{"date":"2026-08-05","open":0.810921,"high":0.83234,"low":0.78979,"close":0.813422},{"date":"2026-08-06","open":0.816108,"high":0.828093,"low":0.800084,"close":0.818263},{"date":"2026-08-07","open":0.81972,"high":0.826761,"low":0.807084,"close":0.820326},{"date":"2026-08-10","open":0.81798,"high":0.849058,"low":0.792092,"close":0.819814},{"date":"2026-08-11","open":0.821931,"high":0.832278,"low":0.806594,"close":0.81257},{"date":"2026-08-12","open":0.812161,"high":0.823466,"low":0.798176,"close":0.812564},{"date":"2026-08-13","open":0.81041,"high":0.824568,"low":0.7947,"close":0.802276},{"date":"2026-08-14","open":0.803087,"high":0.812966,"low":0.789813,"close":0.8005},{"date":"2026-08-17","open":0.797589,"high":0.813363,"low":0.781078,"close":0.796547},{"date":"2026-08-18","open":0.80159,"high":0.813264,"low":0.79163,"close":0.804705},{"date":"2026-08-19","open":0.8099,"high":0.823509,"low":0.792854,"close":0.800787},{"date":"2026-08-20","open":0.799521,"high":0.820553,"low":0.794669,"close":0.807455},{"date":"2026-08-21","open":0.808721,"high":0.819472,"low":0.79208,"close":0.804355},{"date":"2026-08-24","open":0.804586,"high":0.818934,"low":0.790307,"close":0.80777},{"date":"2026-08-25","open":0.803114,"high":0.814906,"low":0.794121,"close":0.803642},{"date":"2026-08-26","open":0.795049,"high":0.813244,"low":0.77988,"close":0.790012}]}