{"updatedAt":"2026-08-26T23:15:12.179472+00:00","series":[{"date":"1971-01-04","open":120.529999,"high":120.529999,"low":120.529999,"close":120.529999},{"date":"1971-01-05","open":120.519997,"high":120.519997,"low":120.519997,"close":120.519997},{"date":"1971-01-06","open":120.489998,"high":120.489998,"low":120.489998,"close":120.489998},{"date":"1971-01-07","open":120.550003,"high":120.550003,"low":120.550003,"close":120.550003},{"date":"1971-01-08","open":120.529999,"high":120.529999,"low":120.529999,"close":120.529999},{"date":"1971-01-11","open":120.529999,"high":120.529999,"low":120.529999,"close":120.529999},{"date":"1971-01-12","open":120.489998,"high":120.489998,"low":120.489998,"close":120.489998},{"date":"1971-01-13","open":120.470001,"high":120.470001,"low":120.470001,"close":120.470001},{"date":"1971-01-14","open":120.440002,"high":120.440002,"low":120.440002,"close":120.440002},{"date":"1971-01-15","open":120.440002,"high":120.440002,"low":120.440002,"close":120.440002},{"date":"1971-01-18","open":120.410004,"high":120.410004,"low":120.410004,"close":120.410004},{"date":"1971-01-19","open":120.370003,"high":120.370003,"low":120.370003,"close":120.370003},{"date":"1971-01-20","open":120.339996,"high":120.339996,"low":120.339996,"close":120.339996},{"date":"1971-01-21","open":120.330002,"high":120.330002,"low":120.330002,"close":120.330002},{"date":"1971-01-22","open":120.309998,"high":120.309998,"low":120.309998,"close":120.309998},{"date":"1971-01-25","open":120.269997,"high":120.269997,"low":120.269997,"close":120.269997},{"date":"1971-01-26","open":120.260002,"high":120.260002,"low":120.260002,"close":120.260002},{"date":"1971-01-27","open":120.25,"high":120.25,"low":120.25,"close":120.25},{"date":"1971-01-28","open":120.25,"high":120.25,"low":120.25,"close":120.25},{"date":"1971-01-29","open":120.239998,"high":120.239998,"low":120.239998,"close":120.239998},{"date":"1971-02-01","open":120.260002,"high":120.260002,"low":120.260002,"close":120.260002},{"date":"1971-02-02","open":120.279999,"high":120.279999,"low":120.279999,"close":120.279999},{"date":"1971-02-03","open":120.239998,"high":120.239998,"low":120.239998,"close":120.239998},{"date":"1971-02-04","open":120.239998,"high":120.239998,"low":120.239998,"close":120.239998},{"date":"1971-02-05","open":120.260002,"high":120.260002,"low":120.260002,"close":120.260002},{"date":"1971-02-08","open":120.260002,"high":120.260002,"low":120.260002,"close":120.260002},{"date":"1971-02-09","open":120.25,"high":120.25,"low":120.25,"close":120.25},{"date":"1971-02-10","open":120.279999,"high":120.279999,"low":120.279999,"close":120.279999},{"date":"1971-02-11","open":120.290001,"high":120.290001,"low":120.290001,"close":120.290001},{"date":"1971-02-16","open":120.220001,"high":120.220001,"low":120.220001,"close":120.220001},{"date":"1971-02-17","open":120.209999,"high":120.209999,"low":120.209999,"close":120.209999},{"date":"1971-02-18","open":120.209999,"high":120.209999,"low":120.209999,"close":120.209999},{"date":"1971-02-19","open":120.18,"high":120.18,"low":120.18,"close":120.18},{"date":"1971-02-22","open":120.139999,"high":120.139999,"low":120.139999,"close":120.139999},{"date":"1971-02-23","open":120.120003,"high":120.120003,"low":120.120003,"close":120.120003},{"date":"1971-02-24","open":120.18,"high":120.18,"low":120.18,"close":120.18},{"date":"1971-02-25","open":120.199997,"high":120.199997,"low":120.199997,"close":120.199997},{"date":"1971-02-26","open":120.260002,"high":120.260002,"low":120.260002,"close":120.260002},{"date":"1971-03-01","open":120.25,"high":120.25,"low":120.25,"close":120.25},{"date":"1971-03-02","open":120.209999,"high":120.209999,"low":120.209999,"close":120.209999},{"date":"1971-03-03","open":120.190002,"high":120.190002,"low":120.190002,"close":120.190002},{"date":"1971-03-04","open":120.199997,"high":120.199997,"low":120.199997,"close":120.199997},{"date":"1971-03-05","open":120.169998,"high":120.169998,"low":120.169998,"close":120.169998},{"date":"1971-03-08","open":120.129997,"high":120.129997,"low":120.129997,"close":120.129997},{"date":"1971-03-09","open":120.139999,"high":120.139999,"low":120.139999,"close":120.139999},{"date":"1971-03-10","open":120.139999,"high":120.139999,"low":120.139999,"close":120.139999},{"date":"1971-03-11","open":120.160004,"high":120.160004,"low":120.160004,"close":120.160004},{"date":"1971-03-12","open":120.18,"high":120.18,"low":120.18,"close":120.18},{"date":"1971-03-15","open":120.190002,"high":120.190002,"low":120.190002,"close":120.190002},{"date":"1971-03-16","open":120.190002,"high":120.190002,"low":120.190002,"close":120.190002},{"date":"1971-03-17","open":120.160004,"high":120.160004,"low":120.160004,"close":120.160004},{"date":"1971-03-18","open":120.18,"high":120.18,"low":120.18,"close":120.18},{"date":"1971-03-19","open":120.18,"high":120.18,"low":120.18,"close":120.18},{"date":"1971-03-22","open":120.18,"high":120.18,"low":120.18,"close":120.18},{"date":"1971-03-23","open":120.169998,"high":120.169998,"low":120.169998,"close":120.169998},{"date":"1971-03-24","open":120.160004,"high":120.160004,"low":120.160004,"close":120.160004},{"date":"1971-03-25","open":120.169998,"high":120.169998,"low":120.169998,"close":120.169998},{"date":"1971-03-26","open":120.169998,"high":120.169998,"low":120.169998,"close":120.169998},{"date":"1971-03-29","open":120.18,"high":120.18,"low":120.18,"close":120.18},{"date":"1971-03-30","open":120.18,"high":120.18,"low":120.18,"close":120.18},{"date":"1971-03-31","open":120.169998,"high":120.169998,"low":120.169998,"close":120.169998},{"date":"1971-04-01","open":120.18,"high":120.18,"low":120.18,"close":120.18},{"date":"1971-04-02","open":120.18,"high":120.18,"low":120.18,"close":120.18},{"date":"1971-04-05","open":120.190002,"high":120.190002,"low":120.190002,"close":120.190002},{"date":"1971-04-06","open":120.160004,"high":120.160004,"low":120.160004,"close":120.160004},{"date":"1971-04-07","open":120.199997,"high":120.199997,"low":120.199997,"close":120.199997},{"date":"1971-04-08","open":120.220001,"high":120.220001,"low":120.220001,"close":120.220001},{"date":"1971-04-12","open":120.220001,"high":120.220001,"low":120.220001,"close":120.220001},{"date":"1971-04-13","open":120.309998,"high":120.309998,"low":120.309998,"close":120.309998},{"date":"1971-04-14","open":120.290001,"high":120.290001,"low":120.290001,"close":120.290001},{"date":"1971-04-15","open":120.230003,"high":120.230003,"low":120.230003,"close":120.230003},{"date":"1971-04-16","open":120.230003,"high":120.230003,"low":120.230003,"close":120.230003},{"date":"1971-04-19","open":120.290001,"high":120.290001,"low":120.290001,"close":120.290001},{"date":"1971-04-20","open":120.269997,"high":120.269997,"low":120.269997,"close":120.269997},{"date":"1971-04-21","open":120.230003,"high":120.230003,"low":120.230003,"close":120.230003},{"date":"1971-04-22","open":120.230003,"high":120.230003,"low":120.230003,"close":120.230003},{"date":"1971-04-23","open":120.269997,"high":120.269997,"low":120.269997,"close":120.269997},{"date":"1971-04-26","open":120.269997,"high":120.269997,"low":120.269997,"close":120.269997},{"date":"1971-04-27","open":120.25,"high":120.25,"low":120.25,"close":120.25},{"date":"1971-04-28","open":120.18,"high":120.18,"low":120.18,"close":120.18},{"date":"1971-04-29","open":120.18,"high":120.18,"low":120.18,"close":120.18},{"date":"1971-04-30","open":120.190002,"high":120.190002,"low":120.190002,"close":120.190002},{"date":"1971-05-03","open":120.169998,"high":120.169998,"low":120.169998,"close":120.169998},{"date":"1971-05-04","open":120.160004,"high":120.160004,"low":120.160004,"close":120.160004},{"date":"1971-05-05","open":119.650002,"high":119.650002,"low":119.650002,"close":119.650002},{"date":"1971-05-06","open":119.620003,"high":119.620003,"low":119.620003,"close":119.620003},{"date":"1971-05-07","open":119.440002,"high":119.440002,"low":119.440002,"close":119.440002},{"date":"1971-05-10","open":119.120003,"high":119.120003,"low":119.120003,"close":119.120003},{"date":"1971-05-11","open":119.559998,"high":119.559998,"low":119.559998,"close":119.559998},{"date":"1971-05-12","open":119.459999,"high":119.459999,"low":119.459999,"close":119.459999},{"date":"1971-05-13","open":119.269997,"high":119.269997,"low":119.269997,"close":119.269997},{"date":"1971-05-14","open":119.339996,"high":119.339996,"low":119.339996,"close":119.339996},{"date":"1971-05-17","open":119.330002,"high":119.330002,"low":119.330002,"close":119.330002},{"date":"1971-05-18","open":119.309998,"high":119.309998,"low":119.309998,"close":119.309998},{"date":"1971-05-19","open":119.199997,"high":119.199997,"low":119.199997,"close":119.199997},{"date":"1971-05-20","open":118.989998,"high":118.989998,"low":118.989998,"close":118.989998},{"date":"1971-05-21","open":118.910004,"high":118.910004,"low":118.910004,"close":118.910004},{"date":"1971-05-24","open":118.980003,"high":118.980003,"low":118.980003,"close":118.980003},{"date":"1971-05-25","open":119.260002,"high":119.260002,"low":119.260002,"close":119.260002},{"date":"1971-05-26","open":119.330002,"high":119.330002,"low":119.330002,"close":119.330002},{"date":"1971-05-27","open":119.349998,"high":119.349998,"low":119.349998,"close":119.349998},{"date":"1971-05-28","open":119.43,"high":119.43,"low":119.43,"close":119.43},{"date":"1971-06-01","open":119.690002,"high":119.690002,"low":119.690002,"close":119.690002},{"date":"1971-06-02","open":119.5,"high":119.5,"low":119.5,"close":119.5},{"date":"1971-06-03","open":119.32,"high":119.32,"low":119.32,"close":119.32},{"date":"1971-06-04","open":119.269997,"high":119.269997,"low":119.269997,"close":119.269997},{"date":"1971-06-07","open":119.230003,"high":119.230003,"low":119.230003,"close":119.230003},{"date":"1971-06-08","open":119.25,"high":119.25,"low":119.25,"close":119.25},{"date":"1971-06-09","open":119.190002,"high":119.190002,"low":119.190002,"close":119.190002},{"date":"1971-06-10","open":119.239998,"high":119.239998,"low":119.239998,"close":119.239998},{"date":"1971-06-11","open":119.239998,"high":119.239998,"low":119.239998,"close":119.239998},{"date":"1971-06-14","open":119.290001,"high":119.290001,"low":119.290001,"close":119.290001},{"date":"1971-06-15","open":119.339996,"high":119.339996,"low":119.339996,"close":119.339996},{"date":"1971-06-16","open":119.309998,"high":119.309998,"low":119.309998,"close":119.309998},{"date":"1971-06-17","open":119.32,"high":119.32,"low":119.32,"close":119.32},{"date":"1971-06-18","open":119.290001,"high":119.290001,"low":119.290001,"close":119.290001},{"date":"1971-06-21","open":119.32,"high":119.32,"low":119.32,"close":119.32},{"date":"1971-06-22","open":119.279999,"high":119.279999,"low":119.279999,"close":119.279999},{"date":"1971-06-23","open":119.160004,"high":119.160004,"low":119.160004,"close":119.160004},{"date":"1971-06-24","open":119.190002,"high":119.190002,"low":119.190002,"close":119.190002},{"date":"1971-06-25","open":119.209999,"high":119.209999,"low":119.209999,"close":119.209999},{"date":"1971-06-28","open":119.25,"high":119.25,"low":119.25,"close":119.25},{"date":"1971-06-29","open":119.209999,"high":119.209999,"low":119.209999,"close":119.209999},{"date":"1971-06-30","open":119.160004,"high":119.160004,"low":119.160004,"close":119.160004},{"date":"1971-07-01","open":119.169998,"high":119.169998,"low":119.169998,"close":119.169998},{"date":"1971-07-02","open":119.160004,"high":119.160004,"low":119.160004,"close":119.160004},{"date":"1971-07-06","open":119.209999,"high":119.209999,"low":119.209999,"close":119.209999},{"date":"1971-07-07","open":119.18,"high":119.18,"low":119.18,"close":119.18},{"date":"1971-07-08","open":119.18,"high":119.18,"low":119.18,"close":119.18},{"date":"1971-07-09","open":119.169998,"high":119.169998,"low":119.169998,"close":119.169998},{"date":"1971-07-12","open":119.169998,"high":119.169998,"low":119.169998,"close":119.169998},{"date":"1971-07-13","open":119.160004,"high":119.160004,"low":119.160004,"close":119.160004},{"date":"1971-07-14","open":119.050003,"high":119.050003,"low":119.050003,"close":119.050003},{"date":"1971-07-15","open":119.010002,"high":119.010002,"low":119.010002,"close":119.010002},{"date":"1971-07-16","open":118.919998,"high":118.919998,"low":118.919998,"close":118.919998},{"date":"1971-07-19","open":118.919998,"high":118.919998,"low":118.919998,"close":118.919998},{"date":"1971-07-20","open":118.910004,"high":118.910004,"low":118.910004,"close":118.910004},{"date":"1971-07-21","open":118.849998,"high":118.849998,"low":118.849998,"close":118.849998},{"date":"1971-07-22","open":118.790001,"high":118.790001,"low":118.790001,"close":118.790001},{"date":"1971-07-23","open":118.760002,"high":118.760002,"low":118.760002,"close":118.760002},{"date":"1971-07-26","open":118.800003,"high":118.800003,"low":118.800003,"close":118.800003},{"date":"1971-07-27","open":118.809998,"high":118.809998,"low":118.809998,"close":118.809998},{"date":"1971-07-28","open":118.830002,"high":118.830002,"low":118.830002,"close":118.830002},{"date":"1971-07-29","open":118.790001,"high":118.790001,"low":118.790001,"close":118.790001},{"date":"1971-07-30","open":118.760002,"high":118.760002,"low":118.760002,"close":118.760002},{"date":"1971-08-02","open":118.790001,"high":118.790001,"low":118.790001,"close":118.790001},{"date":"1971-08-03","open":118.809998,"high":118.809998,"low":118.809998,"close":118.809998},{"date":"1971-08-04","open":118.610001,"high":118.610001,"low":118.610001,"close":118.610001},{"date":"1971-08-05","open":118.540001,"high":118.540001,"low":118.540001,"close":118.540001},{"date":"1971-08-06","open":118.580002,"high":118.580002,"low":118.580002,"close":118.580002},{"date":"1971-08-09","open":118.029999,"high":118.029999,"low":118.029999,"close":118.029999},{"date":"1971-08-10","open":118.099998,"high":118.099998,"low":118.099998,"close":118.099998},{"date":"1971-08-11","open":118.040001,"high":118.040001,"low":118.040001,"close":118.040001},{"date":"1971-08-12","open":117.82,"high":117.82,"low":117.82,"close":117.82},{"date":"1971-08-13","open":117.839996,"high":117.839996,"low":117.839996,"close":117.839996},{"date":"1971-08-16","open":117.839996,"high":117.839996,"low":117.839996,"close":117.839996},{"date":"1971-08-17","open":117.839996,"high":117.839996,"low":117.839996,"close":117.839996},{"date":"1971-08-18","open":117.839996,"high":117.839996,"low":117.839996,"close":117.839996},{"date":"1971-08-19","open":117.839996,"high":117.839996,"low":117.839996,"close":117.839996},{"date":"1971-08-20","open":117.839996,"high":117.839996,"low":117.839996,"close":117.839996},{"date":"1971-08-23","open":117.839996,"high":117.839996,"low":117.839996,"close":117.839996},{"date":"1971-08-24","open":117.839996,"high":117.839996,"low":117.839996,"close":117.839996},{"date":"1971-08-25","open":117.839996,"high":117.839996,"low":117.839996,"close":117.839996},{"date":"1971-08-26","open":117.839996,"high":117.839996,"low":117.839996,"close":117.839996},{"date":"1971-08-27","open":117.839996,"high":117.839996,"low":117.839996,"close":117.839996},{"date":"1971-08-30","open":117.839996,"high":117.839996,"low":117.839996,"close":117.839996},{"date":"1971-08-31","open":116.470001,"high":116.470001,"low":116.470001,"close":116.470001},{"date":"1971-09-01","open":116.580002,"high":116.580002,"low":116.580002,"close":116.580002},{"date":"1971-09-02","open":116.349998,"high":116.349998,"low":116.349998,"close":116.349998},{"date":"1971-09-03","open":116.379997,"high":116.379997,"low":116.379997,"close":116.379997},{"date":"1971-09-07","open":116.419998,"high":116.419998,"low":116.419998,"close":116.419998},{"date":"1971-09-08","open":116.419998,"high":116.419998,"low":116.419998,"close":116.419998},{"date":"1971-09-09","open":116.389999,"high":116.389999,"low":116.389999,"close":116.389999},{"date":"1971-09-10","open":116.32,"high":116.32,"low":116.32,"close":116.32},{"date":"1971-09-13","open":116.290001,"high":116.290001,"low":116.290001,"close":116.290001},{"date":"1971-09-14","open":116.029999,"high":116.029999,"low":116.029999,"close":116.029999},{"date":"1971-09-15","open":115.949997,"high":115.949997,"low":115.949997,"close":115.949997},{"date":"1971-09-16","open":115.93,"high":115.93,"low":115.93,"close":115.93},{"date":"1971-09-17","open":115.910004,"high":115.910004,"low":115.910004,"close":115.910004},{"date":"1971-09-20","open":115.519997,"high":115.519997,"low":115.519997,"close":115.519997},{"date":"1971-09-21","open":115.559998,"high":115.559998,"low":115.559998,"close":115.559998},{"date":"1971-09-22","open":115.419998,"high":115.419998,"low":115.419998,"close":115.419998},{"date":"1971-09-23","open":115.029999,"high":115.029999,"low":115.029999,"close":115.029999},{"date":"1971-09-24","open":114.959999,"high":114.959999,"low":114.959999,"close":114.959999},{"date":"1971-09-27","open":115.029999,"high":115.029999,"low":115.029999,"close":115.029999},{"date":"1971-09-28","open":115.059998,"high":115.059998,"low":115.059998,"close":115.059998},{"date":"1971-09-29","open":114.93,"high":114.93,"low":114.93,"close":114.93},{"date":"1971-09-30","open":114.93,"high":114.93,"low":114.93,"close":114.93},{"date":"1971-10-01","open":114.809998,"high":114.809998,"low":114.809998,"close":114.809998},{"date":"1971-10-04","open":114.839996,"high":114.839996,"low":114.839996,"close":114.839996},{"date":"1971-10-05","open":114.830002,"high":114.830002,"low":114.830002,"close":114.830002},{"date":"1971-10-06","open":114.739998,"high":114.739998,"low":114.739998,"close":114.739998},{"date":"1971-10-07","open":114.709999,"high":114.709999,"low":114.709999,"close":114.709999},{"date":"1971-10-08","open":114.699997,"high":114.699997,"low":114.699997,"close":114.699997},{"date":"1971-10-12","open":114.660004,"high":114.660004,"low":114.660004,"close":114.660004},{"date":"1971-10-13","open":114.760002,"high":114.760002,"low":114.760002,"close":114.760002},{"date":"1971-10-14","open":114.879997,"high":114.879997,"low":114.879997,"close":114.879997},{"date":"1971-10-15","open":114.82,"high":114.82,"low":114.82,"close":114.82},{"date":"1971-10-18","open":114.639999,"high":114.639999,"low":114.639999,"close":114.639999},{"date":"1971-10-19","open":114.660004,"high":114.660004,"low":114.660004,"close":114.660004},{"date":"1971-10-20","open":114.620003,"high":114.620003,"low":114.620003,"close":114.620003},{"date":"1971-10-21","open":114.580002,"high":114.580002,"low":114.580002,"close":114.580002},{"date":"1971-10-22","open":114.599998,"high":114.599998,"low":114.599998,"close":114.599998},{"date":"1971-10-26","open":114.529999,"high":114.529999,"low":114.529999,"close":114.529999},{"date":"1971-10-27","open":114.639999,"high":114.639999,"low":114.639999,"close":114.639999},{"date":"1971-10-28","open":114.599998,"high":114.599998,"low":114.599998,"close":114.599998},{"date":"1971-10-29","open":114.650002,"high":114.650002,"low":114.650002,"close":114.650002},{"date":"1971-11-01","open":114.629997,"high":114.629997,"low":114.629997,"close":114.629997},{"date":"1971-11-03","open":114.620003,"high":114.620003,"low":114.620003,"close":114.620003},{"date":"1971-11-04","open":114.68,"high":114.68,"low":114.68,"close":114.68},{"date":"1971-11-05","open":114.57,"high":114.57,"low":114.57,"close":114.57},{"date":"1971-11-08","open":114.620003,"high":114.620003,"low":114.620003,"close":114.620003},{"date":"1971-11-09","open":114.639999,"high":114.639999,"low":114.639999,"close":114.639999},{"date":"1971-11-10","open":114.68,"high":114.68,"low":114.68,"close":114.68},{"date":"1971-11-11","open":114.639999,"high":114.639999,"low":114.639999,"close":114.639999},{"date":"1971-11-12","open":114.589996,"high":114.589996,"low":114.589996,"close":114.589996},{"date":"1971-11-15","open":114.540001,"high":114.540001,"low":114.540001,"close":114.540001},{"date":"1971-11-16","open":114.540001,"high":114.540001,"low":114.540001,"close":114.540001},{"date":"1971-11-17","open":114.540001,"high":114.540001,"low":114.540001,"close":114.540001},{"date":"1971-11-18","open":114.580002,"high":114.580002,"low":114.580002,"close":114.580002},{"date":"1971-11-19","open":114.370003,"high":114.370003,"low":114.370003,"close":114.370003},{"date":"1971-11-22","open":114.309998,"high":114.309998,"low":114.309998,"close":114.309998},{"date":"1971-11-23","open":114.190002,"high":114.190002,"low":114.190002,"close":114.190002},{"date":"1971-11-24","open":113.980003,"high":113.980003,"low":113.980003,"close":113.980003},{"date":"1971-11-26","open":113.93,"high":113.93,"low":113.93,"close":113.93},{"date":"1971-11-29","open":113.93,"high":113.93,"low":113.93,"close":113.93},{"date":"1971-11-30","open":114.010002,"high":114.010002,"low":114.010002,"close":114.010002},{"date":"1971-12-01","open":113.860001,"high":113.860001,"low":113.860001,"close":113.860001},{"date":"1971-12-02","open":113.580002,"high":113.580002,"low":113.580002,"close":113.580002},{"date":"1971-12-03","open":113.25,"high":113.25,"low":113.25,"close":113.25},{"date":"1971-12-06","open":113.110001,"high":113.110001,"low":113.110001,"close":113.110001},{"date":"1971-12-07","open":113.129997,"high":113.129997,"low":113.129997,"close":113.129997},{"date":"1971-12-08","open":113.040001,"high":113.040001,"low":113.040001,"close":113.040001},{"date":"1971-12-09","open":112.970001,"high":112.970001,"low":112.970001,"close":112.970001},{"date":"1971-12-10","open":112.940002,"high":112.940002,"low":112.940002,"close":112.940002},{"date":"1971-12-13","open":112.93,"high":112.93,"low":112.93,"close":112.93},{"date":"1971-12-14","open":112.690002,"high":112.690002,"low":112.690002,"close":112.690002},{"date":"1971-12-15","open":112.550003,"high":112.550003,"low":112.550003,"close":112.550003},{"date":"1971-12-16","open":112.529999,"high":112.529999,"low":112.529999,"close":112.529999},{"date":"1971-12-17","open":112.379997,"high":112.379997,"low":112.379997,"close":112.379997},{"date":"1971-12-21","open":111.160004,"high":111.160004,"low":111.160004,"close":111.160004},{"date":"1971-12-22","open":111.18,"high":111.18,"low":111.18,"close":111.18},{"date":"1971-12-23","open":111.269997,"high":111.269997,"low":111.269997,"close":111.269997},{"date":"1971-12-24","open":111.290001,"high":111.290001,"low":111.290001,"close":111.290001},{"date":"1971-12-27","open":111.389999,"high":111.389999,"low":111.389999,"close":111.389999},{"date":"1971-12-28","open":111.449997,"high":111.449997,"low":111.449997,"close":111.449997},{"date":"1971-12-29","open":111.470001,"high":111.470001,"low":111.470001,"close":111.470001},{"date":"1971-12-30","open":111.209999,"high":111.209999,"low":111.209999,"close":111.209999},{"date":"1972-01-03","open":111.190002,"high":111.190002,"low":111.190002,"close":111.190002},{"date":"1972-01-04","open":111.269997,"high":111.269997,"low":111.269997,"close":111.269997},{"date":"1972-01-05","open":111.220001,"high":111.220001,"low":111.220001,"close":111.220001},{"date":"1972-01-06","open":111.019997,"high":111.019997,"low":111.019997,"close":111.019997},{"date":"1972-01-07","open":111.040001,"high":111.040001,"low":111.040001,"close":111.040001},{"date":"1972-01-10","open":110.940002,"high":110.940002,"low":110.940002,"close":110.940002},{"date":"1972-01-11","open":110.970001,"high":110.970001,"low":110.970001,"close":110.970001},{"date":"1972-01-12","open":110.68,"high":110.68,"low":110.68,"close":110.68},{"date":"1972-01-13","open":110.440002,"high":110.440002,"low":110.440002,"close":110.440002},{"date":"1972-01-14","open":110.029999,"high":110.029999,"low":110.029999,"close":110.029999},{"date":"1972-01-17","open":109.860001,"high":109.860001,"low":109.860001,"close":109.860001},{"date":"1972-01-18","open":110.019997,"high":110.019997,"low":110.019997,"close":110.019997},{"date":"1972-01-19","open":109.940002,"high":109.940002,"low":109.940002,"close":109.940002},{"date":"1972-01-20","open":109.970001,"high":109.970001,"low":109.970001,"close":109.970001},{"date":"1972-01-21","open":110.040001,"high":110.040001,"low":110.040001,"close":110.040001},{"date":"1972-01-24","open":109.860001,"high":109.860001,"low":109.860001,"close":109.860001},{"date":"1972-01-25","open":109.690002,"high":109.690002,"low":109.690002,"close":109.690002},{"date":"1972-01-26","open":109.709999,"high":109.709999,"low":109.709999,"close":109.709999},{"date":"1972-01-27","open":109.650002,"high":109.650002,"low":109.650002,"close":109.650002},{"date":"1972-01-28","open":109.650002,"high":109.650002,"low":109.650002,"close":109.650002},{"date":"1972-01-31","open":109.599998,"high":109.599998,"low":109.599998,"close":109.599998},{"date":"1972-02-01","open":109.43,"high":109.43,"low":109.43,"close":109.43},{"date":"1972-02-02","open":109.010002,"high":109.010002,"low":109.010002,"close":109.010002},{"date":"1972-02-03","open":109.139999,"high":109.139999,"low":109.139999,"close":109.139999},{"date":"1972-02-04","open":109.349998,"high":109.349998,"low":109.349998,"close":109.349998},{"date":"1972-02-07","open":109.199997,"high":109.199997,"low":109.199997,"close":109.199997},{"date":"1972-02-08","open":109.169998,"high":109.169998,"low":109.169998,"close":109.169998},{"date":"1972-02-09","open":108.93,"high":108.93,"low":108.93,"close":108.93},{"date":"1972-02-10","open":108.889999,"high":108.889999,"low":108.889999,"close":108.889999},{"date":"1972-02-11","open":108.900002,"high":108.900002,"low":108.900002,"close":108.900002},{"date":"1972-02-14","open":108.940002,"high":108.940002,"low":108.940002,"close":108.940002},{"date":"1972-02-15","open":108.93,"high":108.93,"low":108.93,"close":108.93},{"date":"1972-02-16","open":108.559998,"high":108.559998,"low":108.559998,"close":108.559998},{"date":"1972-02-17","open":108.660004,"high":108.660004,"low":108.660004,"close":108.660004},{"date":"1972-02-18","open":108.599998,"high":108.599998,"low":108.599998,"close":108.599998},{"date":"1972-02-22","open":108.669998,"high":108.669998,"low":108.669998,"close":108.669998},{"date":"1972-02-23","open":108.620003,"high":108.620003,"low":108.620003,"close":108.620003},{"date":"1972-02-24","open":108.57,"high":108.57,"low":108.57,"close":108.57},{"date":"1972-02-25","open":108.769997,"high":108.769997,"low":108.769997,"close":108.769997},{"date":"1972-02-28","open":108.800003,"high":108.800003,"low":108.800003,"close":108.800003},{"date":"1972-02-29","open":108.68,"high":108.68,"low":108.68,"close":108.68},{"date":"1972-03-01","open":108.650002,"high":108.650002,"low":108.650002,"close":108.650002},{"date":"1972-03-02","open":108.639999,"high":108.639999,"low":108.639999,"close":108.639999},{"date":"1972-03-03","open":108.580002,"high":108.580002,"low":108.580002,"close":108.580002},{"date":"1972-03-06","open":108.370003,"high":108.370003,"low":108.370003,"close":108.370003},{"date":"1972-03-07","open":108.199997,"high":108.199997,"low":108.199997,"close":108.199997},{"date":"1972-03-08","open":108.010002,"high":108.010002,"low":108.010002,"close":108.010002},{"date":"1972-03-09","open":107.760002,"high":107.760002,"low":107.760002,"close":107.760002},{"date":"1972-03-10","open":107.900002,"high":107.900002,"low":107.900002,"close":107.900002},{"date":"1972-03-13","open":108.120003,"high":108.120003,"low":108.120003,"close":108.120003},{"date":"1972-03-14","open":108.129997,"high":108.129997,"low":108.129997,"close":108.129997},{"date":"1972-03-15","open":108.199997,"high":108.199997,"low":108.199997,"close":108.199997},{"date":"1972-03-16","open":108.220001,"high":108.220001,"low":108.220001,"close":108.220001},{"date":"1972-03-17","open":109.190002,"high":109.190002,"low":109.190002,"close":109.190002},{"date":"1972-03-20","open":108.510002,"high":108.510002,"low":108.510002,"close":108.510002},{"date":"1972-03-21","open":108.279999,"high":108.279999,"low":108.279999,"close":108.279999},{"date":"1972-03-22","open":108.339996,"high":108.339996,"low":108.339996,"close":108.339996},{"date":"1972-03-23","open":108.5,"high":108.5,"low":108.5,"close":108.5},{"date":"1972-03-24","open":108.650002,"high":108.650002,"low":108.650002,"close":108.650002},{"date":"1972-03-27","open":108.459999,"high":108.459999,"low":108.459999,"close":108.459999},{"date":"1972-03-28","open":108.379997,"high":108.379997,"low":108.379997,"close":108.379997},{"date":"1972-03-29","open":108.379997,"high":108.379997,"low":108.379997,"close":108.379997},{"date":"1972-03-30","open":108.370003,"high":108.370003,"low":108.370003,"close":108.370003},{"date":"1972-03-31","open":108.400002,"high":108.400002,"low":108.400002,"close":108.400002},{"date":"1972-04-03","open":108.400002,"high":108.400002,"low":108.400002,"close":108.400002},{"date":"1972-04-04","open":108.480003,"high":108.480003,"low":108.480003,"close":108.480003},{"date":"1972-04-05","open":108.5,"high":108.5,"low":108.5,"close":108.5},{"date":"1972-04-06","open":108.529999,"high":108.529999,"low":108.529999,"close":108.529999},{"date":"1972-04-07","open":108.459999,"high":108.459999,"low":108.459999,"close":108.459999},{"date":"1972-04-10","open":108.269997,"high":108.269997,"low":108.269997,"close":108.269997},{"date":"1972-04-11","open":108.400002,"high":108.400002,"low":108.400002,"close":108.400002},{"date":"1972-04-12","open":108.389999,"high":108.389999,"low":108.389999,"close":108.389999},{"date":"1972-04-13","open":108.660004,"high":108.660004,"low":108.660004,"close":108.660004},{"date":"1972-04-14","open":108.540001,"high":108.540001,"low":108.540001,"close":108.540001},{"date":"1972-04-17","open":108.550003,"high":108.550003,"low":108.550003,"close":108.550003},{"date":"1972-04-18","open":108.779999,"high":108.779999,"low":108.779999,"close":108.779999},{"date":"1972-04-19","open":108.849998,"high":108.849998,"low":108.849998,"close":108.849998},{"date":"1972-04-20","open":108.629997,"high":108.629997,"low":108.629997,"close":108.629997},{"date":"1972-04-21","open":108.650002,"high":108.650002,"low":108.650002,"close":108.650002},{"date":"1972-04-24","open":108.620003,"high":108.620003,"low":108.620003,"close":108.620003},{"date":"1972-04-25","open":108.559998,"high":108.559998,"low":108.559998,"close":108.559998},{"date":"1972-04-26","open":108.589996,"high":108.589996,"low":108.589996,"close":108.589996},{"date":"1972-04-27","open":108.589996,"high":108.589996,"low":108.589996,"close":108.589996},{"date":"1972-04-28","open":108.620003,"high":108.620003,"low":108.620003,"close":108.620003},{"date":"1972-05-01","open":108.580002,"high":108.580002,"low":108.580002,"close":108.580002},{"date":"1972-05-02","open":108.580002,"high":108.580002,"low":108.580002,"close":108.580002},{"date":"1972-05-03","open":108.540001,"high":108.540001,"low":108.540001,"close":108.540001},{"date":"1972-05-04","open":108.489998,"high":108.489998,"low":108.489998,"close":108.489998},{"date":"1972-05-05","open":108.519997,"high":108.519997,"low":108.519997,"close":108.519997},{"date":"1972-05-08","open":108.519997,"high":108.519997,"low":108.519997,"close":108.519997},{"date":"1972-05-09","open":108.389999,"high":108.389999,"low":108.389999,"close":108.389999},{"date":"1972-05-10","open":108.269997,"high":108.269997,"low":108.269997,"close":108.269997},{"date":"1972-05-11","open":108.330002,"high":108.330002,"low":108.330002,"close":108.330002},{"date":"1972-05-12","open":108.370003,"high":108.370003,"low":108.370003,"close":108.370003},{"date":"1972-05-15","open":108.459999,"high":108.459999,"low":108.459999,"close":108.459999},{"date":"1972-05-16","open":108.519997,"high":108.519997,"low":108.519997,"close":108.519997},{"date":"1972-05-17","open":108.389999,"high":108.389999,"low":108.389999,"close":108.389999},{"date":"1972-05-18","open":108.379997,"high":108.379997,"low":108.379997,"close":108.379997},{"date":"1972-05-19","open":108.379997,"high":108.379997,"low":108.379997,"close":108.379997},{"date":"1972-05-22","open":108.370003,"high":108.370003,"low":108.370003,"close":108.370003},{"date":"1972-05-23","open":108.339996,"high":108.339996,"low":108.339996,"close":108.339996},{"date":"1972-05-24","open":108.25,"high":108.25,"low":108.25,"close":108.25},{"date":"1972-05-25","open":108.309998,"high":108.309998,"low":108.309998,"close":108.309998},{"date":"1972-05-26","open":108.290001,"high":108.290001,"low":108.290001,"close":108.290001},{"date":"1972-05-30","open":108.269997,"high":108.269997,"low":108.269997,"close":108.269997},{"date":"1972-05-31","open":108.169998,"high":108.169998,"low":108.169998,"close":108.169998},{"date":"1972-06-01","open":108.120003,"high":108.120003,"low":108.120003,"close":108.120003},{"date":"1972-06-02","open":108.110001,"high":108.110001,"low":108.110001,"close":108.110001},{"date":"1972-06-05","open":108.129997,"high":108.129997,"low":108.129997,"close":108.129997},{"date":"1972-06-06","open":108.160004,"high":108.160004,"low":108.160004,"close":108.160004},{"date":"1972-06-07","open":108.110001,"high":108.110001,"low":108.110001,"close":108.110001},{"date":"1972-06-08","open":108.07,"high":108.07,"low":108.07,"close":108.07},{"date":"1972-06-09","open":108.050003,"high":108.050003,"low":108.050003,"close":108.050003},{"date":"1972-06-12","open":108.059998,"high":108.059998,"low":108.059998,"close":108.059998},{"date":"1972-06-13","open":107.980003,"high":107.980003,"low":107.980003,"close":107.980003},{"date":"1972-06-14","open":107.970001,"high":107.970001,"low":107.970001,"close":107.970001},{"date":"1972-06-15","open":108.019997,"high":108.019997,"low":108.019997,"close":108.019997},{"date":"1972-06-16","open":108.199997,"high":108.199997,"low":108.199997,"close":108.199997},{"date":"1972-06-19","open":108.25,"high":108.25,"low":108.25,"close":108.25},{"date":"1972-06-20","open":108.449997,"high":108.449997,"low":108.449997,"close":108.449997},{"date":"1972-06-21","open":108.559998,"high":108.559998,"low":108.559998,"close":108.559998},{"date":"1972-06-22","open":108.769997,"high":108.769997,"low":108.769997,"close":108.769997},{"date":"1972-06-23","open":108.220001,"high":108.220001,"low":108.220001,"close":108.220001},{"date":"1972-06-26","open":108.360001,"high":108.360001,"low":108.360001,"close":108.360001},{"date":"1972-06-27","open":108.559998,"high":108.559998,"low":108.559998,"close":108.559998},{"date":"1972-06-28","open":108.18,"high":108.18,"low":108.18,"close":108.18},{"date":"1972-06-29","open":108.470001,"high":108.470001,"low":108.470001,"close":108.470001},{"date":"1972-06-30","open":108.510002,"high":108.510002,"low":108.510002,"close":108.510002},{"date":"1972-07-03","open":108.610001,"high":108.610001,"low":108.610001,"close":108.610001},{"date":"1972-07-05","open":108.510002,"high":108.510002,"low":108.510002,"close":108.510002},{"date":"1972-07-06","open":108.599998,"high":108.599998,"low":108.599998,"close":108.599998},{"date":"1972-07-07","open":108.580002,"high":108.580002,"low":108.580002,"close":108.580002},{"date":"1972-07-10","open":108.589996,"high":108.589996,"low":108.589996,"close":108.589996},{"date":"1972-07-11","open":108.610001,"high":108.610001,"low":108.610001,"close":108.610001},{"date":"1972-07-12","open":108.519997,"high":108.519997,"low":108.519997,"close":108.519997},{"date":"1972-07-13","open":108.459999,"high":108.459999,"low":108.459999,"close":108.459999},{"date":"1972-07-14","open":108.480003,"high":108.480003,"low":108.480003,"close":108.480003},{"date":"1972-07-17","open":108.529999,"high":108.529999,"low":108.529999,"close":108.529999},{"date":"1972-07-18","open":108.57,"high":108.57,"low":108.57,"close":108.57},{"date":"1972-07-19","open":108.709999,"high":108.709999,"low":108.709999,"close":108.709999},{"date":"1972-07-20","open":108.669998,"high":108.669998,"low":108.669998,"close":108.669998},{"date":"1972-07-21","open":108.720001,"high":108.720001,"low":108.720001,"close":108.720001},{"date":"1972-07-24","open":108.790001,"high":108.790001,"low":108.790001,"close":108.790001},{"date":"1972-07-25","open":108.760002,"high":108.760002,"low":108.760002,"close":108.760002},{"date":"1972-07-26","open":108.730003,"high":108.730003,"low":108.730003,"close":108.730003},{"date":"1972-07-27","open":108.730003,"high":108.730003,"low":108.730003,"close":108.730003},{"date":"1972-07-28","open":108.760002,"high":108.760002,"low":108.760002,"close":108.760002},{"date":"1972-07-31","open":108.760002,"high":108.760002,"low":108.760002,"close":108.760002},{"date":"1972-08-01","open":108.769997,"high":108.769997,"low":108.769997,"close":108.769997},{"date":"1972-08-02","open":108.82,"high":108.82,"low":108.82,"close":108.82},{"date":"1972-08-03","open":108.790001,"high":108.790001,"low":108.790001,"close":108.790001},{"date":"1972-08-04","open":108.760002,"high":108.760002,"low":108.760002,"close":108.760002},{"date":"1972-08-07","open":108.760002,"high":108.760002,"low":108.760002,"close":108.760002},{"date":"1972-08-08","open":108.769997,"high":108.769997,"low":108.769997,"close":108.769997},{"date":"1972-08-09","open":108.779999,"high":108.779999,"low":108.779999,"close":108.779999},{"date":"1972-08-10","open":108.800003,"high":108.800003,"low":108.800003,"close":108.800003},{"date":"1972-08-11","open":108.809998,"high":108.809998,"low":108.809998,"close":108.809998},{"date":"1972-08-14","open":108.790001,"high":108.790001,"low":108.790001,"close":108.790001},{"date":"1972-08-15","open":108.82,"high":108.82,"low":108.82,"close":108.82},{"date":"1972-08-16","open":108.889999,"high":108.889999,"low":108.889999,"close":108.889999},{"date":"1972-08-17","open":108.959999,"high":108.959999,"low":108.959999,"close":108.959999},{"date":"1972-08-18","open":108.959999,"high":108.959999,"low":108.959999,"close":108.959999},{"date":"1972-08-21","open":109.029999,"high":109.029999,"low":109.029999,"close":109.029999},{"date":"1972-08-22","open":108.959999,"high":108.959999,"low":108.959999,"close":108.959999},{"date":"1972-08-23","open":108.900002,"high":108.900002,"low":108.900002,"close":108.900002},{"date":"1972-08-24","open":108.910004,"high":108.910004,"low":108.910004,"close":108.910004},{"date":"1972-08-25","open":108.989998,"high":108.989998,"low":108.989998,"close":108.989998},{"date":"1972-08-28","open":108.959999,"high":108.959999,"low":108.959999,"close":108.959999},{"date":"1972-09-01","open":108.980003,"high":108.980003,"low":108.980003,"close":108.980003},{"date":"1972-09-05","open":109,"high":109,"low":109,"close":109},{"date":"1972-09-06","open":108.959999,"high":108.959999,"low":108.959999,"close":108.959999},{"date":"1972-09-07","open":108.910004,"high":108.910004,"low":108.910004,"close":108.910004},{"date":"1972-09-08","open":108.949997,"high":108.949997,"low":108.949997,"close":108.949997},{"date":"1972-09-11","open":108.989998,"high":108.989998,"low":108.989998,"close":108.989998},{"date":"1972-09-12","open":108.989998,"high":108.989998,"low":108.989998,"close":108.989998},{"date":"1972-09-13","open":108.959999,"high":108.959999,"low":108.959999,"close":108.959999},{"date":"1972-09-14","open":108.970001,"high":108.970001,"low":108.970001,"close":108.970001},{"date":"1972-09-15","open":109,"high":109,"low":109,"close":109},{"date":"1972-09-18","open":109.059998,"high":109.059998,"low":109.059998,"close":109.059998},{"date":"1972-09-19","open":109.099998,"high":109.099998,"low":109.099998,"close":109.099998},{"date":"1972-09-20","open":109.059998,"high":109.059998,"low":109.059998,"close":109.059998},{"date":"1972-09-21","open":109.059998,"high":109.059998,"low":109.059998,"close":109.059998},{"date":"1972-09-22","open":109.089996,"high":109.089996,"low":109.089996,"close":109.089996},{"date":"1972-09-25","open":109.120003,"high":109.120003,"low":109.120003,"close":109.120003},{"date":"1972-09-26","open":109.190002,"high":109.190002,"low":109.190002,"close":109.190002},{"date":"1972-09-27","open":109.199997,"high":109.199997,"low":109.199997,"close":109.199997},{"date":"1972-09-28","open":109.330002,"high":109.330002,"low":109.330002,"close":109.330002},{"date":"1972-09-29","open":109.389999,"high":109.389999,"low":109.389999,"close":109.389999},{"date":"1972-10-02","open":109.510002,"high":109.510002,"low":109.510002,"close":109.510002},{"date":"1972-10-03","open":109.540001,"high":109.540001,"low":109.540001,"close":109.540001},{"date":"1972-10-04","open":109.360001,"high":109.360001,"low":109.360001,"close":109.360001},{"date":"1972-10-05","open":109.220001,"high":109.220001,"low":109.220001,"close":109.220001},{"date":"1972-10-06","open":109.25,"high":109.25,"low":109.25,"close":109.25},{"date":"1972-10-10","open":109.349998,"high":109.349998,"low":109.349998,"close":109.349998},{"date":"1972-10-11","open":109.43,"high":109.43,"low":109.43,"close":109.43},{"date":"1972-10-12","open":109.470001,"high":109.470001,"low":109.470001,"close":109.470001},{"date":"1972-10-13","open":109.480003,"high":109.480003,"low":109.480003,"close":109.480003},{"date":"1972-10-16","open":109.550003,"high":109.550003,"low":109.550003,"close":109.550003},{"date":"1972-10-17","open":109.519997,"high":109.519997,"low":109.519997,"close":109.519997},{"date":"1972-10-18","open":109.470001,"high":109.470001,"low":109.470001,"close":109.470001},{"date":"1972-10-19","open":109.519997,"high":109.519997,"low":109.519997,"close":109.519997},{"date":"1972-10-20","open":109.540001,"high":109.540001,"low":109.540001,"close":109.540001},{"date":"1972-10-24","open":109.769997,"high":109.769997,"low":109.769997,"close":109.769997},{"date":"1972-10-25","open":109.779999,"high":109.779999,"low":109.779999,"close":109.779999},{"date":"1972-10-26","open":109.93,"high":109.93,"low":109.93,"close":109.93},{"date":"1972-10-27","open":109.900002,"high":109.900002,"low":109.900002,"close":109.900002},{"date":"1972-10-30","open":109.980003,"high":109.980003,"low":109.980003,"close":109.980003},{"date":"1972-10-31","open":109.900002,"high":109.900002,"low":109.900002,"close":109.900002},{"date":"1972-11-01","open":109.75,"high":109.75,"low":109.75,"close":109.75},{"date":"1972-11-02","open":109.730003,"high":109.730003,"low":109.730003,"close":109.730003},{"date":"1972-11-03","open":109.779999,"high":109.779999,"low":109.779999,"close":109.779999},{"date":"1972-11-06","open":109.809998,"high":109.809998,"low":109.809998,"close":109.809998},{"date":"1972-11-08","open":109.870003,"high":109.870003,"low":109.870003,"close":109.870003},{"date":"1972-11-09","open":109.900002,"high":109.900002,"low":109.900002,"close":109.900002},{"date":"1972-11-10","open":109.889999,"high":109.889999,"low":109.889999,"close":109.889999},{"date":"1972-11-13","open":109.900002,"high":109.900002,"low":109.900002,"close":109.900002},{"date":"1972-11-14","open":109.910004,"high":109.910004,"low":109.910004,"close":109.910004},{"date":"1972-11-15","open":109.839996,"high":109.839996,"low":109.839996,"close":109.839996},{"date":"1972-11-16","open":109.82,"high":109.82,"low":109.82,"close":109.82},{"date":"1972-11-17","open":109.910004,"high":109.910004,"low":109.910004,"close":109.910004},{"date":"1972-11-20","open":109.93,"high":109.93,"low":109.93,"close":109.93},{"date":"1972-11-21","open":109.900002,"high":109.900002,"low":109.900002,"close":109.900002},{"date":"1972-11-22","open":109.889999,"high":109.889999,"low":109.889999,"close":109.889999},{"date":"1972-11-24","open":109.900002,"high":109.900002,"low":109.900002,"close":109.900002},{"date":"1972-11-27","open":109.82,"high":109.82,"low":109.82,"close":109.82},{"date":"1972-11-28","open":109.889999,"high":109.889999,"low":109.889999,"close":109.889999},{"date":"1972-11-29","open":109.860001,"high":109.860001,"low":109.860001,"close":109.860001},{"date":"1972-11-30","open":109.849998,"high":109.849998,"low":109.849998,"close":109.849998},{"date":"1972-12-01","open":109.870003,"high":109.870003,"low":109.870003,"close":109.870003},{"date":"1972-12-04","open":109.93,"high":109.93,"low":109.93,"close":109.93},{"date":"1972-12-05","open":109.949997,"high":109.949997,"low":109.949997,"close":109.949997},{"date":"1972-12-06","open":109.980003,"high":109.980003,"low":109.980003,"close":109.980003},{"date":"1972-12-07","open":110.010002,"high":110.010002,"low":110.010002,"close":110.010002},{"date":"1972-12-08","open":110.040001,"high":110.040001,"low":110.040001,"close":110.040001},{"date":"1972-12-11","open":110.07,"high":110.07,"low":110.07,"close":110.07},{"date":"1972-12-12","open":110.089996,"high":110.089996,"low":110.089996,"close":110.089996},{"date":"1972-12-13","open":110.019997,"high":110.019997,"low":110.019997,"close":110.019997},{"date":"1972-12-14","open":110.040001,"high":110.040001,"low":110.040001,"close":110.040001},{"date":"1972-12-15","open":110.07,"high":110.07,"low":110.07,"close":110.07},{"date":"1972-12-18","open":110.199997,"high":110.199997,"low":110.199997,"close":110.199997},{"date":"1972-12-19","open":110.199997,"high":110.199997,"low":110.199997,"close":110.199997},{"date":"1972-12-20","open":110.099998,"high":110.099998,"low":110.099998,"close":110.099998},{"date":"1972-12-21","open":110.010002,"high":110.010002,"low":110.010002,"close":110.010002},{"date":"1972-12-22","open":110.059998,"high":110.059998,"low":110.059998,"close":110.059998},{"date":"1972-12-26","open":110.089996,"high":110.089996,"low":110.089996,"close":110.089996},{"date":"1972-12-27","open":110.150002,"high":110.150002,"low":110.150002,"close":110.150002},{"date":"1972-12-29","open":110.139999,"high":110.139999,"low":110.139999,"close":110.139999},{"date":"1973-01-02","open":110.199997,"high":110.199997,"low":110.199997,"close":110.199997},{"date":"1973-01-03","open":110.25,"high":110.25,"low":110.25,"close":110.25},{"date":"1973-01-04","open":110.25,"high":110.25,"low":110.25,"close":110.25},{"date":"1973-01-05","open":110.260002,"high":110.260002,"low":110.260002,"close":110.260002},{"date":"1973-01-08","open":110.269997,"high":110.269997,"low":110.269997,"close":110.269997},{"date":"1973-01-09","open":110.220001,"high":110.220001,"low":110.220001,"close":110.220001},{"date":"1973-01-10","open":110.080002,"high":110.080002,"low":110.080002,"close":110.080002},{"date":"1973-01-11","open":110.120003,"high":110.120003,"low":110.120003,"close":110.120003},{"date":"1973-01-12","open":110.160004,"high":110.160004,"low":110.160004,"close":110.160004},{"date":"1973-01-15","open":110.25,"high":110.25,"low":110.25,"close":110.25},{"date":"1973-01-16","open":110.269997,"high":110.269997,"low":110.269997,"close":110.269997},{"date":"1973-01-17","open":110.230003,"high":110.230003,"low":110.230003,"close":110.230003},{"date":"1973-01-18","open":110.269997,"high":110.269997,"low":110.269997,"close":110.269997},{"date":"1973-01-19","open":110.309998,"high":110.309998,"low":110.309998,"close":110.309998},{"date":"1973-01-22","open":109.940002,"high":109.940002,"low":109.940002,"close":109.940002},{"date":"1973-01-23","open":109.989998,"high":109.989998,"low":109.989998,"close":109.989998},{"date":"1973-01-24","open":109.779999,"high":109.779999,"low":109.779999,"close":109.779999},{"date":"1973-01-26","open":109.669998,"high":109.669998,"low":109.669998,"close":109.669998},{"date":"1973-01-29","open":109.260002,"high":109.260002,"low":109.260002,"close":109.260002},{"date":"1973-01-30","open":109,"high":109,"low":109,"close":109},{"date":"1973-01-31","open":109.010002,"high":109.010002,"low":109.010002,"close":109.010002},{"date":"1973-02-01","open":108.790001,"high":108.790001,"low":108.790001,"close":108.790001},{"date":"1973-02-02","open":109.050003,"high":109.050003,"low":109.050003,"close":109.050003},{"date":"1973-02-05","open":108.959999,"high":108.959999,"low":108.959999,"close":108.959999},{"date":"1973-02-06","open":108.900002,"high":108.900002,"low":108.900002,"close":108.900002},{"date":"1973-02-07","open":108.800003,"high":108.800003,"low":108.800003,"close":108.800003},{"date":"1973-02-08","open":108.709999,"high":108.709999,"low":108.709999,"close":108.709999},{"date":"1973-02-09","open":108.410004,"high":108.410004,"low":108.410004,"close":108.410004},{"date":"1973-02-13","open":103.18,"high":103.18,"low":103.18,"close":103.18},{"date":"1973-02-14","open":101.620003,"high":101.620003,"low":101.620003,"close":101.620003},{"date":"1973-02-15","open":102.339996,"high":102.339996,"low":102.339996,"close":102.339996},{"date":"1973-02-16","open":102.330002,"high":102.330002,"low":102.330002,"close":102.330002},{"date":"1973-02-20","open":102.739998,"high":102.739998,"low":102.739998,"close":102.739998},{"date":"1973-02-21","open":102.589996,"high":102.589996,"low":102.589996,"close":102.589996},{"date":"1973-02-22","open":101.690002,"high":101.690002,"low":101.690002,"close":101.690002},{"date":"1973-02-23","open":100.800003,"high":100.800003,"low":100.800003,"close":100.800003},{"date":"1973-02-26","open":101.150002,"high":101.150002,"low":101.150002,"close":101.150002},{"date":"1973-02-27","open":100.75,"high":100.75,"low":100.75,"close":100.75},{"date":"1973-02-28","open":100.129997,"high":100.129997,"low":100.129997,"close":100.129997},{"date":"1973-03-01","open":99.690002,"high":99.690002,"low":99.690002,"close":99.690002},{"date":"1973-03-02","open":98.720001,"high":98.720001,"low":98.720001,"close":98.720001},{"date":"1973-03-05","open":99.720001,"high":99.720001,"low":99.720001,"close":99.720001},{"date":"1973-03-06","open":99.559998,"high":99.559998,"low":99.559998,"close":99.559998},{"date":"1973-03-07","open":99.43,"high":99.43,"low":99.43,"close":99.43},{"date":"1973-03-08","open":99.059998,"high":99.059998,"low":99.059998,"close":99.059998},{"date":"1973-03-09","open":99.220001,"high":99.220001,"low":99.220001,"close":99.220001},{"date":"1973-03-12","open":99.220001,"high":99.220001,"low":99.220001,"close":99.220001},{"date":"1973-03-13","open":99.639999,"high":99.639999,"low":99.639999,"close":99.639999},{"date":"1973-03-14","open":99.760002,"high":99.760002,"low":99.760002,"close":99.760002},{"date":"1973-03-15","open":99.589996,"high":99.589996,"low":99.589996,"close":99.589996},{"date":"1973-03-16","open":100.370003,"high":100.370003,"low":100.370003,"close":100.370003},{"date":"1973-03-19","open":100.580002,"high":100.580002,"low":100.580002,"close":100.580002},{"date":"1973-03-20","open":100.440002,"high":100.440002,"low":100.440002,"close":100.440002},{"date":"1973-03-21","open":100.519997,"high":100.519997,"low":100.519997,"close":100.519997},{"date":"1973-03-22","open":100.589996,"high":100.589996,"low":100.589996,"close":100.589996},{"date":"1973-03-23","open":100.690002,"high":100.690002,"low":100.690002,"close":100.690002},{"date":"1973-03-26","open":100.620003,"high":100.620003,"low":100.620003,"close":100.620003},{"date":"1973-03-27","open":100.580002,"high":100.580002,"low":100.580002,"close":100.580002},{"date":"1973-03-28","open":100.709999,"high":100.709999,"low":100.709999,"close":100.709999},{"date":"1973-03-29","open":100.870003,"high":100.870003,"low":100.870003,"close":100.870003},{"date":"1973-03-30","open":101.169998,"high":101.169998,"low":101.169998,"close":101.169998},{"date":"1973-04-02","open":101.459999,"high":101.459999,"low":101.459999,"close":101.459999},{"date":"1973-04-03","open":101.690002,"high":101.690002,"low":101.690002,"close":101.690002},{"date":"1973-04-04","open":101.040001,"high":101.040001,"low":101.040001,"close":101.040001},{"date":"1973-04-05","open":100.970001,"high":100.970001,"low":100.970001,"close":100.970001},{"date":"1973-04-06","open":101.160004,"high":101.160004,"low":101.160004,"close":101.160004},{"date":"1973-04-09","open":101.230003,"high":101.230003,"low":101.230003,"close":101.230003},{"date":"1973-04-10","open":101.209999,"high":101.209999,"low":101.209999,"close":101.209999},{"date":"1973-04-11","open":101.029999,"high":101.029999,"low":101.029999,"close":101.029999},{"date":"1973-04-12","open":101.110001,"high":101.110001,"low":101.110001,"close":101.110001},{"date":"1973-04-13","open":101.160004,"high":101.160004,"low":101.160004,"close":101.160004},{"date":"1973-04-16","open":101.370003,"high":101.370003,"low":101.370003,"close":101.370003},{"date":"1973-04-17","open":101.089996,"high":101.089996,"low":101.089996,"close":101.089996},{"date":"1973-04-18","open":101.18,"high":101.18,"low":101.18,"close":101.18},{"date":"1973-04-19","open":101.279999,"high":101.279999,"low":101.279999,"close":101.279999},{"date":"1973-04-20","open":101.290001,"high":101.290001,"low":101.290001,"close":101.290001},{"date":"1973-04-23","open":101.279999,"high":101.279999,"low":101.279999,"close":101.279999},{"date":"1973-04-24","open":101.440002,"high":101.440002,"low":101.440002,"close":101.440002},{"date":"1973-04-25","open":101.360001,"high":101.360001,"low":101.360001,"close":101.360001},{"date":"1973-04-26","open":101.510002,"high":101.510002,"low":101.510002,"close":101.510002},{"date":"1973-04-27","open":101.470001,"high":101.470001,"low":101.470001,"close":101.470001},{"date":"1973-04-30","open":101.43,"high":101.43,"low":101.43,"close":101.43},{"date":"1973-05-01","open":101.400002,"high":101.400002,"low":101.400002,"close":101.400002},{"date":"1973-05-02","open":101.370003,"high":101.370003,"low":101.370003,"close":101.370003},{"date":"1973-05-03","open":101.410004,"high":101.410004,"low":101.410004,"close":101.410004},{"date":"1973-05-04","open":101.449997,"high":101.449997,"low":101.449997,"close":101.449997},{"date":"1973-05-07","open":101.489998,"high":101.489998,"low":101.489998,"close":101.489998},{"date":"1973-05-08","open":101.339996,"high":101.339996,"low":101.339996,"close":101.339996},{"date":"1973-05-09","open":101.169998,"high":101.169998,"low":101.169998,"close":101.169998},{"date":"1973-05-10","open":101.199997,"high":101.199997,"low":101.199997,"close":101.199997},{"date":"1973-05-11","open":101.110001,"high":101.110001,"low":101.110001,"close":101.110001},{"date":"1973-05-14","open":100.199997,"high":100.199997,"low":100.199997,"close":100.199997},{"date":"1973-05-15","open":99.199997,"high":99.199997,"low":99.199997,"close":99.199997},{"date":"1973-05-16","open":99.650002,"high":99.650002,"low":99.650002,"close":99.650002},{"date":"1973-05-17","open":99.82,"high":99.82,"low":99.82,"close":99.82},{"date":"1973-05-18","open":99.540001,"high":99.540001,"low":99.540001,"close":99.540001},{"date":"1973-05-21","open":98.660004,"high":98.660004,"low":98.660004,"close":98.660004},{"date":"1973-05-22","open":98.870003,"high":98.870003,"low":98.870003,"close":98.870003},{"date":"1973-05-23","open":98.970001,"high":98.970001,"low":98.970001,"close":98.970001},{"date":"1973-05-24","open":99.150002,"high":99.150002,"low":99.150002,"close":99.150002},{"date":"1973-05-25","open":99.360001,"high":99.360001,"low":99.360001,"close":99.360001},{"date":"1973-05-29","open":98.870003,"high":98.870003,"low":98.870003,"close":98.870003},{"date":"1973-05-30","open":98.330002,"high":98.330002,"low":98.330002,"close":98.330002},{"date":"1973-05-31","open":98,"high":98,"low":98,"close":98},{"date":"1973-06-01","open":97.559998,"high":97.559998,"low":97.559998,"close":97.559998},{"date":"1973-06-04","open":96.199997,"high":96.199997,"low":96.199997,"close":96.199997},{"date":"1973-06-05","open":96.32,"high":96.32,"low":96.32,"close":96.32},{"date":"1973-06-06","open":97.419998,"high":97.419998,"low":97.419998,"close":97.419998},{"date":"1973-06-07","open":97.629997,"high":97.629997,"low":97.629997,"close":97.629997},{"date":"1973-06-08","open":97.32,"high":97.32,"low":97.32,"close":97.32},{"date":"1973-06-11","open":97.400002,"high":97.400002,"low":97.400002,"close":97.400002},{"date":"1973-06-12","open":97.230003,"high":97.230003,"low":97.230003,"close":97.230003},{"date":"1973-06-13","open":97.599998,"high":97.599998,"low":97.599998,"close":97.599998},{"date":"1973-06-14","open":97.400002,"high":97.400002,"low":97.400002,"close":97.400002},{"date":"1973-06-15","open":96.949997,"high":96.949997,"low":96.949997,"close":96.949997},{"date":"1973-06-18","open":96.370003,"high":96.370003,"low":96.370003,"close":96.370003},{"date":"1973-06-19","open":96.550003,"high":96.550003,"low":96.550003,"close":96.550003},{"date":"1973-06-20","open":96.510002,"high":96.510002,"low":96.510002,"close":96.510002},{"date":"1973-06-21","open":96.260002,"high":96.260002,"low":96.260002,"close":96.260002},{"date":"1973-06-22","open":96.07,"high":96.07,"low":96.07,"close":96.07},{"date":"1973-06-25","open":96.089996,"high":96.089996,"low":96.089996,"close":96.089996},{"date":"1973-06-26","open":95.900002,"high":95.900002,"low":95.900002,"close":95.900002},{"date":"1973-06-27","open":95.379997,"high":95.379997,"low":95.379997,"close":95.379997},{"date":"1973-06-28","open":94.540001,"high":94.540001,"low":94.540001,"close":94.540001},{"date":"1973-06-29","open":93.879997,"high":93.879997,"low":93.879997,"close":93.879997},{"date":"1973-07-02","open":93.419998,"high":93.419998,"low":93.419998,"close":93.419998},{"date":"1973-07-03","open":93.160004,"high":93.160004,"low":93.160004,"close":93.160004},{"date":"1973-07-05","open":92.129997,"high":92.129997,"low":92.129997,"close":92.129997},{"date":"1973-07-06","open":90.540001,"high":90.540001,"low":90.540001,"close":90.540001},{"date":"1973-07-09","open":91.720001,"high":91.720001,"low":91.720001,"close":91.720001},{"date":"1973-07-10","open":93.760002,"high":93.760002,"low":93.760002,"close":93.760002},{"date":"1973-07-11","open":94.220001,"high":94.220001,"low":94.220001,"close":94.220001},{"date":"1973-07-12","open":93.690002,"high":93.690002,"low":93.690002,"close":93.690002},{"date":"1973-07-13","open":93.629997,"high":93.629997,"low":93.629997,"close":93.629997},{"date":"1973-07-16","open":93.139999,"high":93.139999,"low":93.139999,"close":93.139999},{"date":"1973-07-17","open":92.389999,"high":92.389999,"low":92.389999,"close":92.389999},{"date":"1973-07-18","open":91.949997,"high":91.949997,"low":91.949997,"close":91.949997},{"date":"1973-07-19","open":92.949997,"high":92.949997,"low":92.949997,"close":92.949997},{"date":"1973-07-20","open":92.459999,"high":92.459999,"low":92.459999,"close":92.459999},{"date":"1973-07-23","open":92.389999,"high":92.389999,"low":92.389999,"close":92.389999},{"date":"1973-07-24","open":92.449997,"high":92.449997,"low":92.449997,"close":92.449997},{"date":"1973-07-25","open":92.459999,"high":92.459999,"low":92.459999,"close":92.459999},{"date":"1973-07-26","open":92.330002,"high":92.330002,"low":92.330002,"close":92.330002},{"date":"1973-07-27","open":92.489998,"high":92.489998,"low":92.489998,"close":92.489998},{"date":"1973-07-30","open":93.010002,"high":93.010002,"low":93.010002,"close":93.010002},{"date":"1973-07-31","open":92.910004,"high":92.910004,"low":92.910004,"close":92.910004},{"date":"1973-08-01","open":92.870003,"high":92.870003,"low":92.870003,"close":92.870003},{"date":"1973-08-02","open":93.050003,"high":93.050003,"low":93.050003,"close":93.050003},{"date":"1973-08-03","open":93.239998,"high":93.239998,"low":93.239998,"close":93.239998},{"date":"1973-08-06","open":93.910004,"high":93.910004,"low":93.910004,"close":93.910004},{"date":"1973-08-07","open":93.610001,"high":93.610001,"low":93.610001,"close":93.610001},{"date":"1973-08-08","open":93.580002,"high":93.580002,"low":93.580002,"close":93.580002},{"date":"1973-08-09","open":94.050003,"high":94.050003,"low":94.050003,"close":94.050003},{"date":"1973-08-10","open":94.709999,"high":94.709999,"low":94.709999,"close":94.709999},{"date":"1973-08-13","open":94.779999,"high":94.779999,"low":94.779999,"close":94.779999},{"date":"1973-08-14","open":95.610001,"high":95.610001,"low":95.610001,"close":95.610001},{"date":"1973-08-15","open":95.889999,"high":95.889999,"low":95.889999,"close":95.889999},{"date":"1973-08-16","open":96.419998,"high":96.419998,"low":96.419998,"close":96.419998},{"date":"1973-08-17","open":96.220001,"high":96.220001,"low":96.220001,"close":96.220001},{"date":"1973-08-20","open":94.879997,"high":94.879997,"low":94.879997,"close":94.879997},{"date":"1973-08-21","open":95.800003,"high":95.800003,"low":95.800003,"close":95.800003},{"date":"1973-08-22","open":96,"high":96,"low":96,"close":96},{"date":"1973-08-23","open":96.220001,"high":96.220001,"low":96.220001,"close":96.220001},{"date":"1973-08-24","open":95.82,"high":95.82,"low":95.82,"close":95.82},{"date":"1973-08-27","open":96,"high":96,"low":96,"close":96},{"date":"1973-08-28","open":96.040001,"high":96.040001,"low":96.040001,"close":96.040001},{"date":"1973-08-29","open":95.5,"high":95.5,"low":95.5,"close":95.5},{"date":"1973-08-30","open":95.809998,"high":95.809998,"low":95.809998,"close":95.809998},{"date":"1973-08-31","open":95.769997,"high":95.769997,"low":95.769997,"close":95.769997},{"date":"1973-09-04","open":95.779999,"high":95.779999,"low":95.779999,"close":95.779999},{"date":"1973-09-05","open":95.440002,"high":95.440002,"low":95.440002,"close":95.440002},{"date":"1973-09-06","open":95.610001,"high":95.610001,"low":95.610001,"close":95.610001},{"date":"1973-09-07","open":95.279999,"high":95.279999,"low":95.279999,"close":95.279999},{"date":"1973-09-10","open":95.470001,"high":95.470001,"low":95.470001,"close":95.470001},{"date":"1973-09-11","open":95.730003,"high":95.730003,"low":95.730003,"close":95.730003},{"date":"1973-09-12","open":95.690002,"high":95.690002,"low":95.690002,"close":95.690002},{"date":"1973-09-13","open":95.779999,"high":95.779999,"low":95.779999,"close":95.779999},{"date":"1973-09-14","open":95.709999,"high":95.709999,"low":95.709999,"close":95.709999},{"date":"1973-09-17","open":94.800003,"high":94.800003,"low":94.800003,"close":94.800003},{"date":"1973-09-18","open":94.809998,"high":94.809998,"low":94.809998,"close":94.809998},{"date":"1973-09-19","open":94.900002,"high":94.900002,"low":94.900002,"close":94.900002},{"date":"1973-09-20","open":94.300003,"high":94.300003,"low":94.300003,"close":94.300003},{"date":"1973-09-21","open":94.769997,"high":94.769997,"low":94.769997,"close":94.769997},{"date":"1973-09-24","open":94.550003,"high":94.550003,"low":94.550003,"close":94.550003},{"date":"1973-09-25","open":94.559998,"high":94.559998,"low":94.559998,"close":94.559998},{"date":"1973-09-26","open":94.559998,"high":94.559998,"low":94.559998,"close":94.559998},{"date":"1973-09-27","open":94.720001,"high":94.720001,"low":94.720001,"close":94.720001},{"date":"1973-09-28","open":94.790001,"high":94.790001,"low":94.790001,"close":94.790001},{"date":"1973-10-01","open":94.739998,"high":94.739998,"low":94.739998,"close":94.739998},{"date":"1973-10-02","open":94.779999,"high":94.779999,"low":94.779999,"close":94.779999},{"date":"1973-10-03","open":94.760002,"high":94.760002,"low":94.760002,"close":94.760002},{"date":"1973-10-04","open":94.839996,"high":94.839996,"low":94.839996,"close":94.839996},{"date":"1973-10-05","open":94.839996,"high":94.839996,"low":94.839996,"close":94.839996},{"date":"1973-10-09","open":94.739998,"high":94.739998,"low":94.739998,"close":94.739998},{"date":"1973-10-10","open":94.43,"high":94.43,"low":94.43,"close":94.43},{"date":"1973-10-11","open":94.220001,"high":94.220001,"low":94.220001,"close":94.220001},{"date":"1973-10-12","open":94.349998,"high":94.349998,"low":94.349998,"close":94.349998},{"date":"1973-10-15","open":94.410004,"high":94.410004,"low":94.410004,"close":94.410004},{"date":"1973-10-16","open":94.220001,"high":94.220001,"low":94.220001,"close":94.220001},{"date":"1973-10-17","open":93.889999,"high":93.889999,"low":93.889999,"close":93.889999},{"date":"1973-10-18","open":93.970001,"high":93.970001,"low":93.970001,"close":93.970001},{"date":"1973-10-19","open":94.25,"high":94.25,"low":94.25,"close":94.25},{"date":"1973-10-23","open":93.779999,"high":93.779999,"low":93.779999,"close":93.779999},{"date":"1973-10-24","open":93.889999,"high":93.889999,"low":93.889999,"close":93.889999},{"date":"1973-10-25","open":94.010002,"high":94.010002,"low":94.010002,"close":94.010002},{"date":"1973-10-26","open":94.639999,"high":94.639999,"low":94.639999,"close":94.639999},{"date":"1973-10-29","open":95.129997,"high":95.129997,"low":95.129997,"close":95.129997},{"date":"1973-10-30","open":95.190002,"high":95.190002,"low":95.190002,"close":95.190002},{"date":"1973-10-31","open":95.059998,"high":95.059998,"low":95.059998,"close":95.059998},{"date":"1973-11-01","open":95.300003,"high":95.300003,"low":95.300003,"close":95.300003},{"date":"1973-11-02","open":95.489998,"high":95.489998,"low":95.489998,"close":95.489998},{"date":"1973-11-05","open":96.129997,"high":96.129997,"low":96.129997,"close":96.129997},{"date":"1973-11-07","open":97.330002,"high":97.330002,"low":97.330002,"close":97.330002},{"date":"1973-11-08","open":97.540001,"high":97.540001,"low":97.540001,"close":97.540001},{"date":"1973-11-09","open":97.970001,"high":97.970001,"low":97.970001,"close":97.970001},{"date":"1973-11-12","open":99.279999,"high":99.279999,"low":99.279999,"close":99.279999},{"date":"1973-11-13","open":99.339996,"high":99.339996,"low":99.339996,"close":99.339996},{"date":"1973-11-14","open":98.830002,"high":98.830002,"low":98.830002,"close":98.830002},{"date":"1973-11-15","open":99.050003,"high":99.050003,"low":99.050003,"close":99.050003},{"date":"1973-11-16","open":98.93,"high":98.93,"low":98.93,"close":98.93},{"date":"1973-11-19","open":98.839996,"high":98.839996,"low":98.839996,"close":98.839996},{"date":"1973-11-20","open":99.029999,"high":99.029999,"low":99.029999,"close":99.029999},{"date":"1973-11-21","open":99.139999,"high":99.139999,"low":99.139999,"close":99.139999},{"date":"1973-11-23","open":100.900002,"high":100.900002,"low":100.900002,"close":100.900002},{"date":"1973-11-26","open":100.650002,"high":100.650002,"low":100.650002,"close":100.650002},{"date":"1973-11-27","open":100.139999,"high":100.139999,"low":100.139999,"close":100.139999},{"date":"1973-11-28","open":100.459999,"high":100.459999,"low":100.459999,"close":100.459999},{"date":"1973-11-29","open":100.449997,"high":100.449997,"low":100.449997,"close":100.449997},{"date":"1973-11-30","open":100.349998,"high":100.349998,"low":100.349998,"close":100.349998},{"date":"1973-12-03","open":100.589996,"high":100.589996,"low":100.589996,"close":100.589996},{"date":"1973-12-04","open":101.160004,"high":101.160004,"low":101.160004,"close":101.160004},{"date":"1973-12-05","open":101,"high":101,"low":101,"close":101},{"date":"1973-12-06","open":100.739998,"high":100.739998,"low":100.739998,"close":100.739998},{"date":"1973-12-07","open":101.019997,"high":101.019997,"low":101.019997,"close":101.019997},{"date":"1973-12-10","open":101.32,"high":101.32,"low":101.32,"close":101.32},{"date":"1973-12-11","open":101.339996,"high":101.339996,"low":101.339996,"close":101.339996},{"date":"1973-12-12","open":101.080002,"high":101.080002,"low":101.080002,"close":101.080002},{"date":"1973-12-13","open":101.110001,"high":101.110001,"low":101.110001,"close":101.110001},{"date":"1973-12-14","open":101.269997,"high":101.269997,"low":101.269997,"close":101.269997},{"date":"1973-12-17","open":101.419998,"high":101.419998,"low":101.419998,"close":101.419998},{"date":"1973-12-18","open":101.620003,"high":101.620003,"low":101.620003,"close":101.620003},{"date":"1973-12-19","open":101.540001,"high":101.540001,"low":101.540001,"close":101.540001},{"date":"1973-12-20","open":101.650002,"high":101.650002,"low":101.650002,"close":101.650002},{"date":"1973-12-21","open":101.720001,"high":101.720001,"low":101.720001,"close":101.720001},{"date":"1973-12-24","open":101.769997,"high":101.769997,"low":101.769997,"close":101.769997},{"date":"1973-12-26","open":102.129997,"high":102.129997,"low":102.129997,"close":102.129997},{"date":"1973-12-27","open":102.339996,"high":102.339996,"low":102.339996,"close":102.339996},{"date":"1973-12-28","open":102.400002,"high":102.400002,"low":102.400002,"close":102.400002},{"date":"1973-12-31","open":102.389999,"high":102.389999,"low":102.389999,"close":102.389999},{"date":"1974-01-01","open":103.660004,"high":103.660004,"low":103.660004,"close":103.660004},{"date":"1974-01-03","open":104.230003,"high":104.230003,"low":104.230003,"close":104.230003},{"date":"1974-01-04","open":104.349998,"high":104.349998,"low":104.349998,"close":104.349998},{"date":"1974-01-07","open":107.589996,"high":107.589996,"low":107.589996,"close":107.589996},{"date":"1974-01-08","open":107.650002,"high":107.650002,"low":107.650002,"close":107.650002},{"date":"1974-01-09","open":106.470001,"high":106.470001,"low":106.470001,"close":106.470001},{"date":"1974-01-10","open":105.860001,"high":105.860001,"low":105.860001,"close":105.860001},{"date":"1974-01-11","open":106.029999,"high":106.029999,"low":106.029999,"close":106.029999},{"date":"1974-01-14","open":106.599998,"high":106.599998,"low":106.599998,"close":106.599998},{"date":"1974-01-15","open":107.559998,"high":107.559998,"low":107.559998,"close":107.559998},{"date":"1974-01-16","open":107.160004,"high":107.160004,"low":107.160004,"close":107.160004},{"date":"1974-01-17","open":107.610001,"high":107.610001,"low":107.610001,"close":107.610001},{"date":"1974-01-18","open":107.260002,"high":107.260002,"low":107.260002,"close":107.260002},{"date":"1974-01-21","open":109.279999,"high":109.279999,"low":109.279999,"close":109.279999},{"date":"1974-01-22","open":109.129997,"high":109.129997,"low":109.129997,"close":109.129997},{"date":"1974-01-23","open":109.5,"high":109.5,"low":109.5,"close":109.5},{"date":"1974-01-24","open":108.550003,"high":108.550003,"low":108.550003,"close":108.550003},{"date":"1974-01-25","open":108.620003,"high":108.620003,"low":108.620003,"close":108.620003},{"date":"1974-01-28","open":108.330002,"high":108.330002,"low":108.330002,"close":108.330002},{"date":"1974-01-29","open":107.889999,"high":107.889999,"low":107.889999,"close":107.889999},{"date":"1974-01-30","open":107.120003,"high":107.120003,"low":107.120003,"close":107.120003},{"date":"1974-01-31","open":105.900002,"high":105.900002,"low":105.900002,"close":105.900002},{"date":"1974-02-01","open":106.209999,"high":106.209999,"low":106.209999,"close":106.209999},{"date":"1974-02-04","open":105.550003,"high":105.550003,"low":105.550003,"close":105.550003},{"date":"1974-02-05","open":105.830002,"high":105.830002,"low":105.830002,"close":105.830002},{"date":"1974-02-06","open":106.059998,"high":106.059998,"low":106.059998,"close":106.059998},{"date":"1974-02-07","open":105.900002,"high":105.900002,"low":105.900002,"close":105.900002},{"date":"1974-02-08","open":105.910004,"high":105.910004,"low":105.910004,"close":105.910004},{"date":"1974-02-11","open":105.550003,"high":105.550003,"low":105.550003,"close":105.550003},{"date":"1974-02-13","open":104.989998,"high":104.989998,"low":104.989998,"close":104.989998},{"date":"1974-02-14","open":104.739998,"high":104.739998,"low":104.739998,"close":104.739998},{"date":"1974-02-15","open":104.730003,"high":104.730003,"low":104.730003,"close":104.730003},{"date":"1974-02-19","open":103.959999,"high":103.959999,"low":103.959999,"close":103.959999},{"date":"1974-02-20","open":103.580002,"high":103.580002,"low":103.580002,"close":103.580002},{"date":"1974-02-21","open":102.879997,"high":102.879997,"low":102.879997,"close":102.879997},{"date":"1974-02-22","open":102.190002,"high":102.190002,"low":102.190002,"close":102.190002},{"date":"1974-02-25","open":103.209999,"high":103.209999,"low":103.209999,"close":103.209999},{"date":"1974-02-26","open":102.800003,"high":102.800003,"low":102.800003,"close":102.800003},{"date":"1974-02-27","open":103.050003,"high":103.050003,"low":103.050003,"close":103.050003},{"date":"1974-02-28","open":103.029999,"high":103.029999,"low":103.029999,"close":103.029999},{"date":"1974-03-01","open":103.690002,"high":103.690002,"low":103.690002,"close":103.690002},{"date":"1974-03-04","open":103.739998,"high":103.739998,"low":103.739998,"close":103.739998},{"date":"1974-03-05","open":102.919998,"high":102.919998,"low":102.919998,"close":102.919998},{"date":"1974-03-06","open":102.860001,"high":102.860001,"low":102.860001,"close":102.860001},{"date":"1974-03-07","open":102.919998,"high":102.919998,"low":102.919998,"close":102.919998},{"date":"1974-03-08","open":102.690002,"high":102.690002,"low":102.690002,"close":102.690002},{"date":"1974-03-11","open":102.400002,"high":102.400002,"low":102.400002,"close":102.400002},{"date":"1974-03-12","open":102.050003,"high":102.050003,"low":102.050003,"close":102.050003},{"date":"1974-03-13","open":101.989998,"high":101.989998,"low":101.989998,"close":101.989998},{"date":"1974-03-14","open":102.339996,"high":102.339996,"low":102.339996,"close":102.339996},{"date":"1974-03-15","open":102.190002,"high":102.190002,"low":102.190002,"close":102.190002},{"date":"1974-03-18","open":102.160004,"high":102.160004,"low":102.160004,"close":102.160004},{"date":"1974-03-19","open":101.900002,"high":101.900002,"low":101.900002,"close":101.900002},{"date":"1974-03-20","open":101.129997,"high":101.129997,"low":101.129997,"close":101.129997},{"date":"1974-03-21","open":100.089996,"high":100.089996,"low":100.089996,"close":100.089996},{"date":"1974-03-22","open":100.540001,"high":100.540001,"low":100.540001,"close":100.540001},{"date":"1974-03-25","open":99.480003,"high":99.480003,"low":99.480003,"close":99.480003},{"date":"1974-03-26","open":99.639999,"high":99.639999,"low":99.639999,"close":99.639999},{"date":"1974-03-27","open":100.120003,"high":100.120003,"low":100.120003,"close":100.120003},{"date":"1974-03-28","open":99.059998,"high":99.059998,"low":99.059998,"close":99.059998},{"date":"1974-03-29","open":99.510002,"high":99.510002,"low":99.510002,"close":99.510002},{"date":"1974-04-01","open":99.919998,"high":99.919998,"low":99.919998,"close":99.919998},{"date":"1974-04-02","open":99.519997,"high":99.519997,"low":99.519997,"close":99.519997},{"date":"1974-04-03","open":100.019997,"high":100.019997,"low":100.019997,"close":100.019997},{"date":"1974-04-04","open":100.269997,"high":100.269997,"low":100.269997,"close":100.269997},{"date":"1974-04-05","open":100.099998,"high":100.099998,"low":100.099998,"close":100.099998},{"date":"1974-04-08","open":100.110001,"high":100.110001,"low":100.110001,"close":100.110001},{"date":"1974-04-09","open":100.690002,"high":100.690002,"low":100.690002,"close":100.690002},{"date":"1974-04-10","open":100.900002,"high":100.900002,"low":100.900002,"close":100.900002},{"date":"1974-04-11","open":100.529999,"high":100.529999,"low":100.529999,"close":100.529999},{"date":"1974-04-12","open":100.589996,"high":100.589996,"low":100.589996,"close":100.589996},{"date":"1974-04-15","open":100.620003,"high":100.620003,"low":100.620003,"close":100.620003},{"date":"1974-04-16","open":100.669998,"high":100.669998,"low":100.669998,"close":100.669998},{"date":"1974-04-17","open":100.139999,"high":100.139999,"low":100.139999,"close":100.139999},{"date":"1974-04-18","open":99.889999,"high":99.889999,"low":99.889999,"close":99.889999},{"date":"1974-04-19","open":99.919998,"high":99.919998,"low":99.919998,"close":99.919998},{"date":"1974-04-22","open":99.639999,"high":99.639999,"low":99.639999,"close":99.639999},{"date":"1974-04-23","open":98.949997,"high":98.949997,"low":98.949997,"close":98.949997},{"date":"1974-04-24","open":98.779999,"high":98.779999,"low":98.779999,"close":98.779999},{"date":"1974-04-25","open":99.209999,"high":99.209999,"low":99.209999,"close":99.209999},{"date":"1974-04-26","open":99.019997,"high":99.019997,"low":99.019997,"close":99.019997},{"date":"1974-04-29","open":98.220001,"high":98.220001,"low":98.220001,"close":98.220001},{"date":"1974-04-30","open":98.489998,"high":98.489998,"low":98.489998,"close":98.489998},{"date":"1974-05-01","open":98.480003,"high":98.480003,"low":98.480003,"close":98.480003},{"date":"1974-05-02","open":98.709999,"high":98.709999,"low":98.709999,"close":98.709999},{"date":"1974-05-03","open":98.800003,"high":98.800003,"low":98.800003,"close":98.800003},{"date":"1974-05-06","open":98.07,"high":98.07,"low":98.07,"close":98.07},{"date":"1974-05-07","open":98.410004,"high":98.410004,"low":98.410004,"close":98.410004},{"date":"1974-05-08","open":97.610001,"high":97.610001,"low":97.610001,"close":97.610001},{"date":"1974-05-09","open":97.550003,"high":97.550003,"low":97.550003,"close":97.550003},{"date":"1974-05-10","open":97.470001,"high":97.470001,"low":97.470001,"close":97.470001},{"date":"1974-05-13","open":96.860001,"high":96.860001,"low":96.860001,"close":96.860001},{"date":"1974-05-14","open":96.889999,"high":96.889999,"low":96.889999,"close":96.889999},{"date":"1974-05-15","open":98.220001,"high":98.220001,"low":98.220001,"close":98.220001},{"date":"1974-05-16","open":98.120003,"high":98.120003,"low":98.120003,"close":98.120003},{"date":"1974-05-17","open":98.190002,"high":98.190002,"low":98.190002,"close":98.190002},{"date":"1974-05-20","open":98.910004,"high":98.910004,"low":98.910004,"close":98.910004},{"date":"1974-05-21","open":98.660004,"high":98.660004,"low":98.660004,"close":98.660004},{"date":"1974-05-22","open":98.349998,"high":98.349998,"low":98.349998,"close":98.349998},{"date":"1974-05-23","open":98.230003,"high":98.230003,"low":98.230003,"close":98.230003},{"date":"1974-05-24","open":98.699997,"high":98.699997,"low":98.699997,"close":98.699997},{"date":"1974-05-28","open":99.330002,"high":99.330002,"low":99.330002,"close":99.330002},{"date":"1974-05-29","open":100.099998,"high":100.099998,"low":100.099998,"close":100.099998},{"date":"1974-05-30","open":100.050003,"high":100.050003,"low":100.050003,"close":100.050003},{"date":"1974-05-31","open":99.769997,"high":99.769997,"low":99.769997,"close":99.769997},{"date":"1974-06-03","open":99.559998,"high":99.559998,"low":99.559998,"close":99.559998},{"date":"1974-06-04","open":99.599998,"high":99.599998,"low":99.599998,"close":99.599998},{"date":"1974-06-05","open":99.300003,"high":99.300003,"low":99.300003,"close":99.300003},{"date":"1974-06-06","open":99.080002,"high":99.080002,"low":99.080002,"close":99.080002},{"date":"1974-06-07","open":99.269997,"high":99.269997,"low":99.269997,"close":99.269997},{"date":"1974-06-10","open":99.559998,"high":99.559998,"low":99.559998,"close":99.559998},{"date":"1974-06-11","open":99.839996,"high":99.839996,"low":99.839996,"close":99.839996},{"date":"1974-06-12","open":100.239998,"high":100.239998,"low":100.239998,"close":100.239998},{"date":"1974-06-13","open":100.019997,"high":100.019997,"low":100.019997,"close":100.019997},{"date":"1974-06-14","open":99.980003,"high":99.980003,"low":99.980003,"close":99.980003},{"date":"1974-06-17","open":100,"high":100,"low":100,"close":100},{"date":"1974-06-18","open":100.169998,"high":100.169998,"low":100.169998,"close":100.169998},{"date":"1974-06-19","open":100.199997,"high":100.199997,"low":100.199997,"close":100.199997},{"date":"1974-06-20","open":100.269997,"high":100.269997,"low":100.269997,"close":100.269997},{"date":"1974-06-21","open":100.510002,"high":100.510002,"low":100.510002,"close":100.510002},{"date":"1974-06-24","open":101.160004,"high":101.160004,"low":101.160004,"close":101.160004},{"date":"1974-06-25","open":100.639999,"high":100.639999,"low":100.639999,"close":100.639999},{"date":"1974-06-26","open":100.589996,"high":100.589996,"low":100.589996,"close":100.589996},{"date":"1974-06-27","open":100.25,"high":100.25,"low":100.25,"close":100.25},{"date":"1974-06-28","open":100.160004,"high":100.160004,"low":100.160004,"close":100.160004},{"date":"1974-07-01","open":100.43,"high":100.43,"low":100.43,"close":100.43},{"date":"1974-07-02","open":100.110001,"high":100.110001,"low":100.110001,"close":100.110001},{"date":"1974-07-03","open":99.989998,"high":99.989998,"low":99.989998,"close":99.989998},{"date":"1974-07-05","open":100.239998,"high":100.239998,"low":100.239998,"close":100.239998},{"date":"1974-07-08","open":100.309998,"high":100.309998,"low":100.309998,"close":100.309998},{"date":"1974-07-09","open":100.400002,"high":100.400002,"low":100.400002,"close":100.400002},{"date":"1974-07-10","open":100.550003,"high":100.550003,"low":100.550003,"close":100.550003},{"date":"1974-07-11","open":100.68,"high":100.68,"low":100.68,"close":100.68},{"date":"1974-07-12","open":100.370003,"high":100.370003,"low":100.370003,"close":100.370003},{"date":"1974-07-15","open":100.150002,"high":100.150002,"low":100.150002,"close":100.150002},{"date":"1974-07-16","open":100.169998,"high":100.169998,"low":100.169998,"close":100.169998},{"date":"1974-07-17","open":100.07,"high":100.07,"low":100.07,"close":100.07},{"date":"1974-07-18","open":100.080002,"high":100.080002,"low":100.080002,"close":100.080002},{"date":"1974-07-19","open":100.199997,"high":100.199997,"low":100.199997,"close":100.199997},{"date":"1974-07-22","open":100.07,"high":100.07,"low":100.07,"close":100.07},{"date":"1974-07-23","open":99.860001,"high":99.860001,"low":99.860001,"close":99.860001},{"date":"1974-07-24","open":98.959999,"high":98.959999,"low":98.959999,"close":98.959999},{"date":"1974-07-25","open":99.860001,"high":99.860001,"low":99.860001,"close":99.860001},{"date":"1974-07-26","open":100.120003,"high":100.120003,"low":100.120003,"close":100.120003},{"date":"1974-07-29","open":100.370003,"high":100.370003,"low":100.370003,"close":100.370003},{"date":"1974-07-30","open":100.68,"high":100.68,"low":100.68,"close":100.68},{"date":"1974-07-31","open":100.540001,"high":100.540001,"low":100.540001,"close":100.540001},{"date":"1974-08-01","open":100.620003,"high":100.620003,"low":100.620003,"close":100.620003},{"date":"1974-08-02","open":100.629997,"high":100.629997,"low":100.629997,"close":100.629997},{"date":"1974-08-05","open":100.629997,"high":100.629997,"low":100.629997,"close":100.629997},{"date":"1974-08-06","open":100.760002,"high":100.760002,"low":100.760002,"close":100.760002},{"date":"1974-08-07","open":101.07,"high":101.07,"low":101.07,"close":101.07},{"date":"1974-08-08","open":101.589996,"high":101.589996,"low":101.589996,"close":101.589996},{"date":"1974-08-09","open":101.330002,"high":101.330002,"low":101.330002,"close":101.330002},{"date":"1974-08-12","open":101.529999,"high":101.529999,"low":101.529999,"close":101.529999},{"date":"1974-08-13","open":101.970001,"high":101.970001,"low":101.970001,"close":101.970001},{"date":"1974-08-14","open":101.82,"high":101.82,"low":101.82,"close":101.82},{"date":"1974-08-15","open":102.040001,"high":102.040001,"low":102.040001,"close":102.040001},{"date":"1974-08-16","open":102.32,"high":102.32,"low":102.32,"close":102.32},{"date":"1974-08-19","open":102.790001,"high":102.790001,"low":102.790001,"close":102.790001},{"date":"1974-08-20","open":102.660004,"high":102.660004,"low":102.660004,"close":102.660004},{"date":"1974-08-21","open":102.650002,"high":102.650002,"low":102.650002,"close":102.650002},{"date":"1974-08-22","open":102.870003,"high":102.870003,"low":102.870003,"close":102.870003},{"date":"1974-08-23","open":102.730003,"high":102.730003,"low":102.730003,"close":102.730003},{"date":"1974-08-26","open":102.580002,"high":102.580002,"low":102.580002,"close":102.580002},{"date":"1974-08-27","open":103.120003,"high":103.120003,"low":103.120003,"close":103.120003},{"date":"1974-08-28","open":103.040001,"high":103.040001,"low":103.040001,"close":103.040001},{"date":"1974-08-29","open":103.139999,"high":103.139999,"low":103.139999,"close":103.139999},{"date":"1974-08-30","open":103.18,"high":103.18,"low":103.18,"close":103.18},{"date":"1974-09-03","open":103.160004,"high":103.160004,"low":103.160004,"close":103.160004},{"date":"1974-09-04","open":103.120003,"high":103.120003,"low":103.120003,"close":103.120003},{"date":"1974-09-05","open":103.440002,"high":103.440002,"low":103.440002,"close":103.440002},{"date":"1974-09-06","open":103.379997,"high":103.379997,"low":103.379997,"close":103.379997},{"date":"1974-09-09","open":103.370003,"high":103.370003,"low":103.370003,"close":103.370003},{"date":"1974-09-10","open":103.110001,"high":103.110001,"low":103.110001,"close":103.110001},{"date":"1974-09-11","open":103.269997,"high":103.269997,"low":103.269997,"close":103.269997},{"date":"1974-09-12","open":103.199997,"high":103.199997,"low":103.199997,"close":103.199997},{"date":"1974-09-13","open":103.099998,"high":103.099998,"low":103.099998,"close":103.099998},{"date":"1974-09-16","open":103.07,"high":103.07,"low":103.07,"close":103.07},{"date":"1974-09-17","open":102.650002,"high":102.650002,"low":102.650002,"close":102.650002},{"date":"1974-09-18","open":102.540001,"high":102.540001,"low":102.540001,"close":102.540001},{"date":"1974-09-19","open":102.75,"high":102.75,"low":102.75,"close":102.75},{"date":"1974-09-20","open":102.760002,"high":102.760002,"low":102.760002,"close":102.760002},{"date":"1974-09-23","open":102.550003,"high":102.550003,"low":102.550003,"close":102.550003},{"date":"1974-09-24","open":102.550003,"high":102.550003,"low":102.550003,"close":102.550003},{"date":"1974-09-25","open":102.669998,"high":102.669998,"low":102.669998,"close":102.669998},{"date":"1974-09-26","open":102.620003,"high":102.620003,"low":102.620003,"close":102.620003},{"date":"1974-09-27","open":102.459999,"high":102.459999,"low":102.459999,"close":102.459999},{"date":"1974-09-30","open":102.480003,"high":102.480003,"low":102.480003,"close":102.480003},{"date":"1974-10-01","open":102.199997,"high":102.199997,"low":102.199997,"close":102.199997},{"date":"1974-10-02","open":102.349998,"high":102.349998,"low":102.349998,"close":102.349998},{"date":"1974-10-03","open":102.25,"high":102.25,"low":102.25,"close":102.25},{"date":"1974-10-04","open":101.940002,"high":101.940002,"low":101.940002,"close":101.940002},{"date":"1974-10-07","open":101.919998,"high":101.919998,"low":101.919998,"close":101.919998},{"date":"1974-10-08","open":102,"high":102,"low":102,"close":102},{"date":"1974-10-09","open":101.269997,"high":101.269997,"low":101.269997,"close":101.269997},{"date":"1974-10-10","open":101.75,"high":101.75,"low":101.75,"close":101.75},{"date":"1974-10-11","open":101.910004,"high":101.910004,"low":101.910004,"close":101.910004},{"date":"1974-10-15","open":101.730003,"high":101.730003,"low":101.730003,"close":101.730003},{"date":"1974-10-16","open":101.489998,"high":101.489998,"low":101.489998,"close":101.489998},{"date":"1974-10-17","open":101.449997,"high":101.449997,"low":101.449997,"close":101.449997},{"date":"1974-10-18","open":101.419998,"high":101.419998,"low":101.419998,"close":101.419998},{"date":"1974-10-21","open":101.650002,"high":101.650002,"low":101.650002,"close":101.650002},{"date":"1974-10-22","open":101.550003,"high":101.550003,"low":101.550003,"close":101.550003},{"date":"1974-10-23","open":101.169998,"high":101.169998,"low":101.169998,"close":101.169998},{"date":"1974-10-24","open":101.169998,"high":101.169998,"low":101.169998,"close":101.169998},{"date":"1974-10-25","open":101.160004,"high":101.160004,"low":101.160004,"close":101.160004},{"date":"1974-10-28","open":101.260002,"high":101.260002,"low":101.260002,"close":101.260002},{"date":"1974-10-29","open":101.18,"high":101.18,"low":101.18,"close":101.18},{"date":"1974-10-30","open":101.290001,"high":101.290001,"low":101.290001,"close":101.290001},{"date":"1974-10-31","open":101.260002,"high":101.260002,"low":101.260002,"close":101.260002},{"date":"1974-11-01","open":101.080002,"high":101.080002,"low":101.080002,"close":101.080002},{"date":"1974-11-04","open":100.849998,"high":100.849998,"low":100.849998,"close":100.849998},{"date":"1974-11-06","open":100.709999,"high":100.709999,"low":100.709999,"close":100.709999},{"date":"1974-11-07","open":100.489998,"high":100.489998,"low":100.489998,"close":100.489998},{"date":"1974-11-08","open":100.889999,"high":100.889999,"low":100.889999,"close":100.889999},{"date":"1974-11-12","open":101.389999,"high":101.389999,"low":101.389999,"close":101.389999},{"date":"1974-11-13","open":101.230003,"high":101.230003,"low":101.230003,"close":101.230003},{"date":"1974-11-14","open":100.480003,"high":100.480003,"low":100.480003,"close":100.480003},{"date":"1974-11-15","open":100.379997,"high":100.379997,"low":100.379997,"close":100.379997},{"date":"1974-11-18","open":99.139999,"high":99.139999,"low":99.139999,"close":99.139999},{"date":"1974-11-19","open":99.839996,"high":99.839996,"low":99.839996,"close":99.839996},{"date":"1974-11-20","open":100.330002,"high":100.330002,"low":100.330002,"close":100.330002},{"date":"1974-11-21","open":100.690002,"high":100.690002,"low":100.690002,"close":100.690002},{"date":"1974-11-22","open":100.010002,"high":100.010002,"low":100.010002,"close":100.010002},{"date":"1974-11-25","open":99.580002,"high":99.580002,"low":99.580002,"close":99.580002},{"date":"1974-11-26","open":99.379997,"high":99.379997,"low":99.379997,"close":99.379997},{"date":"1974-11-27","open":99.419998,"high":99.419998,"low":99.419998,"close":99.419998},{"date":"1974-11-29","open":99.57,"high":99.57,"low":99.57,"close":99.57},{"date":"1974-12-02","open":99.989998,"high":99.989998,"low":99.989998,"close":99.989998},{"date":"1974-12-03","open":99.919998,"high":99.919998,"low":99.919998,"close":99.919998},{"date":"1974-12-04","open":99.489998,"high":99.489998,"low":99.489998,"close":99.489998},{"date":"1974-12-05","open":99.339996,"high":99.339996,"low":99.339996,"close":99.339996},{"date":"1974-12-06","open":99.470001,"high":99.470001,"low":99.470001,"close":99.470001},{"date":"1974-12-09","open":98.989998,"high":98.989998,"low":98.989998,"close":98.989998},{"date":"1974-12-10","open":98.980003,"high":98.980003,"low":98.980003,"close":98.980003},{"date":"1974-12-11","open":98.889999,"high":98.889999,"low":98.889999,"close":98.889999},{"date":"1974-12-12","open":98.690002,"high":98.690002,"low":98.690002,"close":98.690002},{"date":"1974-12-13","open":98.889999,"high":98.889999,"low":98.889999,"close":98.889999},{"date":"1974-12-16","open":98.550003,"high":98.550003,"low":98.550003,"close":98.550003},{"date":"1974-12-17","open":97.93,"high":97.93,"low":97.93,"close":97.93},{"date":"1974-12-18","open":98.089996,"high":98.089996,"low":98.089996,"close":98.089996},{"date":"1974-12-19","open":98.510002,"high":98.510002,"low":98.510002,"close":98.510002},{"date":"1974-12-20","open":98.290001,"high":98.290001,"low":98.290001,"close":98.290001},{"date":"1974-12-23","open":98.25,"high":98.25,"low":98.25,"close":98.25},{"date":"1974-12-24","open":98,"high":98,"low":98,"close":98},{"date":"1974-12-26","open":98.010002,"high":98.010002,"low":98.010002,"close":98.010002},{"date":"1974-12-27","open":97.629997,"high":97.629997,"low":97.629997,"close":97.629997},{"date":"1974-12-30","open":97.290001,"high":97.290001,"low":97.290001,"close":97.290001},{"date":"1975-01-02","open":97.709999,"high":97.709999,"low":97.709999,"close":97.709999},{"date":"1975-01-03","open":97.169998,"high":97.169998,"low":97.169998,"close":97.169998},{"date":"1975-01-06","open":96.620003,"high":96.620003,"low":96.620003,"close":96.620003},{"date":"1975-01-07","open":96.639999,"high":96.639999,"low":96.639999,"close":96.639999},{"date":"1975-01-08","open":97.139999,"high":97.139999,"low":97.139999,"close":97.139999},{"date":"1975-01-09","open":96.940002,"high":96.940002,"low":96.940002,"close":96.940002},{"date":"1975-01-10","open":96.860001,"high":96.860001,"low":96.860001,"close":96.860001},{"date":"1975-01-13","open":96.980003,"high":96.980003,"low":96.980003,"close":96.980003},{"date":"1975-01-14","open":97.389999,"high":97.389999,"low":97.389999,"close":97.389999},{"date":"1975-01-15","open":97.110001,"high":97.110001,"low":97.110001,"close":97.110001},{"date":"1975-01-16","open":96.919998,"high":96.919998,"low":96.919998,"close":96.919998},{"date":"1975-01-17","open":96.82,"high":96.82,"low":96.82,"close":96.82},{"date":"1975-01-20","open":96.370003,"high":96.370003,"low":96.370003,"close":96.370003},{"date":"1975-01-21","open":96.150002,"high":96.150002,"low":96.150002,"close":96.150002},{"date":"1975-01-22","open":96.160004,"high":96.160004,"low":96.160004,"close":96.160004},{"date":"1975-01-23","open":95.470001,"high":95.470001,"low":95.470001,"close":95.470001},{"date":"1975-01-24","open":95.07,"high":95.07,"low":95.07,"close":95.07},{"date":"1975-01-27","open":94.43,"high":94.43,"low":94.43,"close":94.43},{"date":"1975-01-28","open":94.949997,"high":94.949997,"low":94.949997,"close":94.949997},{"date":"1975-01-29","open":95.75,"high":95.75,"low":95.75,"close":95.75},{"date":"1975-01-30","open":95.589996,"high":95.589996,"low":95.589996,"close":95.589996},{"date":"1975-01-31","open":95.610001,"high":95.610001,"low":95.610001,"close":95.610001},{"date":"1975-02-03","open":95.879997,"high":95.879997,"low":95.879997,"close":95.879997},{"date":"1975-02-04","open":96.370003,"high":96.370003,"low":96.370003,"close":96.370003},{"date":"1975-02-05","open":96.410004,"high":96.410004,"low":96.410004,"close":96.410004},{"date":"1975-02-06","open":96.160004,"high":96.160004,"low":96.160004,"close":96.160004},{"date":"1975-02-07","open":95.980003,"high":95.980003,"low":95.980003,"close":95.980003},{"date":"1975-02-10","open":95.400002,"high":95.400002,"low":95.400002,"close":95.400002},{"date":"1975-02-11","open":95.489998,"high":95.489998,"low":95.489998,"close":95.489998},{"date":"1975-02-13","open":94.959999,"high":94.959999,"low":94.959999,"close":94.959999},{"date":"1975-02-14","open":94.980003,"high":94.980003,"low":94.980003,"close":94.980003},{"date":"1975-02-18","open":94.769997,"high":94.769997,"low":94.769997,"close":94.769997},{"date":"1975-02-19","open":94.760002,"high":94.760002,"low":94.760002,"close":94.760002},{"date":"1975-02-20","open":94.370003,"high":94.370003,"low":94.370003,"close":94.370003},{"date":"1975-02-21","open":94.220001,"high":94.220001,"low":94.220001,"close":94.220001},{"date":"1975-02-24","open":93.559998,"high":93.559998,"low":93.559998,"close":93.559998},{"date":"1975-02-25","open":93.709999,"high":93.709999,"low":93.709999,"close":93.709999},{"date":"1975-02-26","open":93.209999,"high":93.209999,"low":93.209999,"close":93.209999},{"date":"1975-02-27","open":92.93,"high":92.93,"low":92.93,"close":92.93},{"date":"1975-02-28","open":93,"high":93,"low":93,"close":93},{"date":"1975-03-03","open":92.82,"high":92.82,"low":92.82,"close":92.82},{"date":"1975-03-04","open":93.199997,"high":93.199997,"low":93.199997,"close":93.199997},{"date":"1975-03-05","open":93.169998,"high":93.169998,"low":93.169998,"close":93.169998},{"date":"1975-03-06","open":93.400002,"high":93.400002,"low":93.400002,"close":93.400002},{"date":"1975-03-07","open":94.089996,"high":94.089996,"low":94.089996,"close":94.089996},{"date":"1975-03-10","open":94.18,"high":94.18,"low":94.18,"close":94.18},{"date":"1975-03-11","open":93.699997,"high":93.699997,"low":93.699997,"close":93.699997},{"date":"1975-03-12","open":94.18,"high":94.18,"low":94.18,"close":94.18},{"date":"1975-03-13","open":94.190002,"high":94.190002,"low":94.190002,"close":94.190002},{"date":"1975-03-14","open":93.989998,"high":93.989998,"low":93.989998,"close":93.989998},{"date":"1975-03-17","open":93.860001,"high":93.860001,"low":93.860001,"close":93.860001},{"date":"1975-03-18","open":93.599998,"high":93.599998,"low":93.599998,"close":93.599998},{"date":"1975-03-19","open":93.440002,"high":93.440002,"low":93.440002,"close":93.440002},{"date":"1975-03-20","open":93.669998,"high":93.669998,"low":93.669998,"close":93.669998},{"date":"1975-03-21","open":93.860001,"high":93.860001,"low":93.860001,"close":93.860001},{"date":"1975-03-24","open":94.089996,"high":94.089996,"low":94.089996,"close":94.089996},{"date":"1975-03-25","open":94.290001,"high":94.290001,"low":94.290001,"close":94.290001},{"date":"1975-03-26","open":94.489998,"high":94.489998,"low":94.489998,"close":94.489998},{"date":"1975-03-27","open":94.870003,"high":94.870003,"low":94.870003,"close":94.870003},{"date":"1975-03-31","open":94.82,"high":94.82,"low":94.82,"close":94.82},{"date":"1975-04-01","open":94.449997,"high":94.449997,"low":94.449997,"close":94.449997},{"date":"1975-04-02","open":94.540001,"high":94.540001,"low":94.540001,"close":94.540001},{"date":"1975-04-03","open":94.779999,"high":94.779999,"low":94.779999,"close":94.779999},{"date":"1975-04-04","open":95.360001,"high":95.360001,"low":95.360001,"close":95.360001},{"date":"1975-04-07","open":95.360001,"high":95.360001,"low":95.360001,"close":95.360001},{"date":"1975-04-08","open":95.139999,"high":95.139999,"low":95.139999,"close":95.139999},{"date":"1975-04-09","open":95.5,"high":95.5,"low":95.5,"close":95.5},{"date":"1975-04-10","open":95.790001,"high":95.790001,"low":95.790001,"close":95.790001},{"date":"1975-04-11","open":95.629997,"high":95.629997,"low":95.629997,"close":95.629997},{"date":"1975-04-14","open":95.900002,"high":95.900002,"low":95.900002,"close":95.900002},{"date":"1975-04-15","open":95.57,"high":95.57,"low":95.57,"close":95.57},{"date":"1975-04-16","open":95.57,"high":95.57,"low":95.57,"close":95.57},{"date":"1975-04-17","open":95.550003,"high":95.550003,"low":95.550003,"close":95.550003},{"date":"1975-04-18","open":95.540001,"high":95.540001,"low":95.540001,"close":95.540001},{"date":"1975-04-21","open":95.690002,"high":95.690002,"low":95.690002,"close":95.690002},{"date":"1975-04-22","open":95.610001,"high":95.610001,"low":95.610001,"close":95.610001},{"date":"1975-04-23","open":95.230003,"high":95.230003,"low":95.230003,"close":95.230003},{"date":"1975-04-24","open":95.230003,"high":95.230003,"low":95.230003,"close":95.230003},{"date":"1975-04-25","open":95.620003,"high":95.620003,"low":95.620003,"close":95.620003},{"date":"1975-04-28","open":95.800003,"high":95.800003,"low":95.800003,"close":95.800003},{"date":"1975-04-29","open":95.410004,"high":95.410004,"low":95.410004,"close":95.410004},{"date":"1975-04-30","open":95.389999,"high":95.389999,"low":95.389999,"close":95.389999},{"date":"1975-05-01","open":95.360001,"high":95.360001,"low":95.360001,"close":95.360001},{"date":"1975-05-02","open":95.440002,"high":95.440002,"low":95.440002,"close":95.440002},{"date":"1975-05-05","open":95.25,"high":95.25,"low":95.25,"close":95.25},{"date":"1975-05-06","open":95.239998,"high":95.239998,"low":95.239998,"close":95.239998},{"date":"1975-05-07","open":94.93,"high":94.93,"low":94.93,"close":94.93},{"date":"1975-05-08","open":94.610001,"high":94.610001,"low":94.610001,"close":94.610001},{"date":"1975-05-09","open":94.93,"high":94.93,"low":94.93,"close":94.93},{"date":"1975-05-12","open":95.099998,"high":95.099998,"low":95.099998,"close":95.099998},{"date":"1975-05-13","open":94.57,"high":94.57,"low":94.57,"close":94.57},{"date":"1975-05-14","open":94.589996,"high":94.589996,"low":94.589996,"close":94.589996},{"date":"1975-05-15","open":95.25,"high":95.25,"low":95.25,"close":95.25},{"date":"1975-05-16","open":95.120003,"high":95.120003,"low":95.120003,"close":95.120003},{"date":"1975-05-19","open":94.919998,"high":94.919998,"low":94.919998,"close":94.919998},{"date":"1975-05-20","open":94.93,"high":94.93,"low":94.93,"close":94.93},{"date":"1975-05-21","open":94.459999,"high":94.459999,"low":94.459999,"close":94.459999},{"date":"1975-05-22","open":94.309998,"high":94.309998,"low":94.309998,"close":94.309998},{"date":"1975-05-23","open":94.239998,"high":94.239998,"low":94.239998,"close":94.239998},{"date":"1975-05-27","open":94.239998,"high":94.239998,"low":94.239998,"close":94.239998},{"date":"1975-05-28","open":94.389999,"high":94.389999,"low":94.389999,"close":94.389999},{"date":"1975-05-29","open":94.480003,"high":94.480003,"low":94.480003,"close":94.480003},{"date":"1975-05-30","open":94.629997,"high":94.629997,"low":94.629997,"close":94.629997},{"date":"1975-06-02","open":94.529999,"high":94.529999,"low":94.529999,"close":94.529999},{"date":"1975-06-03","open":94.360001,"high":94.360001,"low":94.360001,"close":94.360001},{"date":"1975-06-04","open":94.470001,"high":94.470001,"low":94.470001,"close":94.470001},{"date":"1975-06-05","open":94.470001,"high":94.470001,"low":94.470001,"close":94.470001},{"date":"1975-06-06","open":94.559998,"high":94.559998,"low":94.559998,"close":94.559998},{"date":"1975-06-09","open":94.639999,"high":94.639999,"low":94.639999,"close":94.639999},{"date":"1975-06-10","open":94.559998,"high":94.559998,"low":94.559998,"close":94.559998},{"date":"1975-06-11","open":94.519997,"high":94.519997,"low":94.519997,"close":94.519997},{"date":"1975-06-12","open":94.540001,"high":94.540001,"low":94.540001,"close":94.540001},{"date":"1975-06-13","open":94.589996,"high":94.589996,"low":94.589996,"close":94.589996},{"date":"1975-06-16","open":94.580002,"high":94.580002,"low":94.580002,"close":94.580002},{"date":"1975-06-17","open":94.580002,"high":94.580002,"low":94.580002,"close":94.580002},{"date":"1975-06-18","open":94.730003,"high":94.730003,"low":94.730003,"close":94.730003},{"date":"1975-06-19","open":94.830002,"high":94.830002,"low":94.830002,"close":94.830002},{"date":"1975-06-20","open":94.82,"high":94.82,"low":94.82,"close":94.82},{"date":"1975-06-23","open":95.010002,"high":95.010002,"low":95.010002,"close":95.010002},{"date":"1975-06-24","open":95.080002,"high":95.080002,"low":95.080002,"close":95.080002},{"date":"1975-06-25","open":95.160004,"high":95.160004,"low":95.160004,"close":95.160004},{"date":"1975-06-26","open":95.239998,"high":95.239998,"low":95.239998,"close":95.239998},{"date":"1975-06-27","open":95.580002,"high":95.580002,"low":95.580002,"close":95.580002},{"date":"1975-06-30","open":95.860001,"high":95.860001,"low":95.860001,"close":95.860001},{"date":"1975-07-01","open":96.07,"high":96.07,"low":96.07,"close":96.07},{"date":"1975-07-02","open":96.660004,"high":96.660004,"low":96.660004,"close":96.660004},{"date":"1975-07-03","open":96.730003,"high":96.730003,"low":96.730003,"close":96.730003},{"date":"1975-07-07","open":97.199997,"high":97.199997,"low":97.199997,"close":97.199997},{"date":"1975-07-08","open":97.029999,"high":97.029999,"low":97.029999,"close":97.029999},{"date":"1975-07-09","open":96.910004,"high":96.910004,"low":96.910004,"close":96.910004},{"date":"1975-07-10","open":97.459999,"high":97.459999,"low":97.459999,"close":97.459999},{"date":"1975-07-11","open":97.739998,"high":97.739998,"low":97.739998,"close":97.739998},{"date":"1975-07-14","open":97.989998,"high":97.989998,"low":97.989998,"close":97.989998},{"date":"1975-07-15","open":98.230003,"high":98.230003,"low":98.230003,"close":98.230003},{"date":"1975-07-16","open":98.599998,"high":98.599998,"low":98.599998,"close":98.599998},{"date":"1975-07-17","open":99.019997,"high":99.019997,"low":99.019997,"close":99.019997},{"date":"1975-07-18","open":99.339996,"high":99.339996,"low":99.339996,"close":99.339996},{"date":"1975-07-21","open":99.629997,"high":99.629997,"low":99.629997,"close":99.629997},{"date":"1975-07-22","open":99.709999,"high":99.709999,"low":99.709999,"close":99.709999},{"date":"1975-07-23","open":100.209999,"high":100.209999,"low":100.209999,"close":100.209999},{"date":"1975-07-24","open":100.260002,"high":100.260002,"low":100.260002,"close":100.260002},{"date":"1975-07-25","open":100.07,"high":100.07,"low":100.07,"close":100.07},{"date":"1975-07-28","open":100.690002,"high":100.690002,"low":100.690002,"close":100.690002},{"date":"1975-07-29","open":100.879997,"high":100.879997,"low":100.879997,"close":100.879997},{"date":"1975-07-30","open":101.160004,"high":101.160004,"low":101.160004,"close":101.160004},{"date":"1975-07-31","open":101.25,"high":101.25,"low":101.25,"close":101.25},{"date":"1975-08-01","open":101.300003,"high":101.300003,"low":101.300003,"close":101.300003},{"date":"1975-08-04","open":101.209999,"high":101.209999,"low":101.209999,"close":101.209999},{"date":"1975-08-05","open":100.919998,"high":100.919998,"low":100.919998,"close":100.919998},{"date":"1975-08-06","open":101.379997,"high":101.379997,"low":101.379997,"close":101.379997},{"date":"1975-08-07","open":101.849998,"high":101.849998,"low":101.849998,"close":101.849998},{"date":"1975-08-08","open":101.75,"high":101.75,"low":101.75,"close":101.75},{"date":"1975-08-11","open":101.910004,"high":101.910004,"low":101.910004,"close":101.910004},{"date":"1975-08-12","open":101.980003,"high":101.980003,"low":101.980003,"close":101.980003},{"date":"1975-08-13","open":101.839996,"high":101.839996,"low":101.839996,"close":101.839996},{"date":"1975-08-14","open":101.629997,"high":101.629997,"low":101.629997,"close":101.629997},{"date":"1975-08-15","open":101.68,"high":101.68,"low":101.68,"close":101.68},{"date":"1975-08-18","open":101.57,"high":101.57,"low":101.57,"close":101.57},{"date":"1975-08-19","open":101.209999,"high":101.209999,"low":101.209999,"close":101.209999},{"date":"1975-08-20","open":101.32,"high":101.32,"low":101.32,"close":101.32},{"date":"1975-08-21","open":101.389999,"high":101.389999,"low":101.389999,"close":101.389999},{"date":"1975-08-22","open":101.620003,"high":101.620003,"low":101.620003,"close":101.620003},{"date":"1975-08-25","open":101.760002,"high":101.760002,"low":101.760002,"close":101.760002},{"date":"1975-08-26","open":101.650002,"high":101.650002,"low":101.650002,"close":101.650002},{"date":"1975-08-27","open":101.68,"high":101.68,"low":101.68,"close":101.68},{"date":"1975-08-28","open":101.760002,"high":101.760002,"low":101.760002,"close":101.760002},{"date":"1975-08-29","open":101.790001,"high":101.790001,"low":101.790001,"close":101.790001},{"date":"1975-09-02","open":101.889999,"high":101.889999,"low":101.889999,"close":101.889999},{"date":"1975-09-03","open":101.690002,"high":101.690002,"low":101.690002,"close":101.690002},{"date":"1975-09-04","open":101.870003,"high":101.870003,"low":101.870003,"close":101.870003},{"date":"1975-09-05","open":101.910004,"high":101.910004,"low":101.910004,"close":101.910004},{"date":"1975-09-08","open":101.839996,"high":101.839996,"low":101.839996,"close":101.839996},{"date":"1975-09-09","open":101.849998,"high":101.849998,"low":101.849998,"close":101.849998},{"date":"1975-09-10","open":101.970001,"high":101.970001,"low":101.970001,"close":101.970001},{"date":"1975-09-11","open":102.089996,"high":102.089996,"low":102.089996,"close":102.089996},{"date":"1975-09-12","open":102.220001,"high":102.220001,"low":102.220001,"close":102.220001},{"date":"1975-09-15","open":102.300003,"high":102.300003,"low":102.300003,"close":102.300003},{"date":"1975-09-16","open":102.82,"high":102.82,"low":102.82,"close":102.82},{"date":"1975-09-17","open":103.239998,"high":103.239998,"low":103.239998,"close":103.239998},{"date":"1975-09-18","open":103.519997,"high":103.519997,"low":103.519997,"close":103.519997},{"date":"1975-09-19","open":103.650002,"high":103.650002,"low":103.650002,"close":103.650002},{"date":"1975-09-22","open":104.32,"high":104.32,"low":104.32,"close":104.32},{"date":"1975-09-23","open":104.809998,"high":104.809998,"low":104.809998,"close":104.809998},{"date":"1975-09-24","open":104.550003,"high":104.550003,"low":104.550003,"close":104.550003},{"date":"1975-09-25","open":104.190002,"high":104.190002,"low":104.190002,"close":104.190002},{"date":"1975-09-26","open":104.480003,"high":104.480003,"low":104.480003,"close":104.480003},{"date":"1975-09-29","open":104.769997,"high":104.769997,"low":104.769997,"close":104.769997},{"date":"1975-09-30","open":104.239998,"high":104.239998,"low":104.239998,"close":104.239998},{"date":"1975-10-01","open":103.459999,"high":103.459999,"low":103.459999,"close":103.459999},{"date":"1975-10-02","open":103.519997,"high":103.519997,"low":103.519997,"close":103.519997},{"date":"1975-10-03","open":103.949997,"high":103.949997,"low":103.949997,"close":103.949997},{"date":"1975-10-06","open":103.489998,"high":103.489998,"low":103.489998,"close":103.489998},{"date":"1975-10-07","open":103.279999,"high":103.279999,"low":103.279999,"close":103.279999},{"date":"1975-10-08","open":103.379997,"high":103.379997,"low":103.379997,"close":103.379997},{"date":"1975-10-09","open":103.129997,"high":103.129997,"low":103.129997,"close":103.129997},{"date":"1975-10-10","open":102.470001,"high":102.470001,"low":102.470001,"close":102.470001},{"date":"1975-10-14","open":103.010002,"high":103.010002,"low":103.010002,"close":103.010002},{"date":"1975-10-15","open":102.440002,"high":102.440002,"low":102.440002,"close":102.440002},{"date":"1975-10-16","open":102.190002,"high":102.190002,"low":102.190002,"close":102.190002},{"date":"1975-10-17","open":102.25,"high":102.25,"low":102.25,"close":102.25},{"date":"1975-10-20","open":102.230003,"high":102.230003,"low":102.230003,"close":102.230003},{"date":"1975-10-21","open":102.050003,"high":102.050003,"low":102.050003,"close":102.050003},{"date":"1975-10-22","open":101.75,"high":101.75,"low":101.75,"close":101.75},{"date":"1975-10-23","open":101.889999,"high":101.889999,"low":101.889999,"close":101.889999},{"date":"1975-10-24","open":101.839996,"high":101.839996,"low":101.839996,"close":101.839996},{"date":"1975-10-27","open":102.019997,"high":102.019997,"low":102.019997,"close":102.019997},{"date":"1975-10-28","open":102.099998,"high":102.099998,"low":102.099998,"close":102.099998},{"date":"1975-10-29","open":102.019997,"high":102.019997,"low":102.019997,"close":102.019997},{"date":"1975-10-30","open":101.809998,"high":101.809998,"low":101.809998,"close":101.809998},{"date":"1975-10-31","open":101.610001,"high":101.610001,"low":101.610001,"close":101.610001},{"date":"1975-11-03","open":101.589996,"high":101.589996,"low":101.589996,"close":101.589996},{"date":"1975-11-05","open":102.07,"high":102.07,"low":102.07,"close":102.07},{"date":"1975-11-06","open":101.830002,"high":101.830002,"low":101.830002,"close":101.830002},{"date":"1975-11-07","open":101.940002,"high":101.940002,"low":101.940002,"close":101.940002},{"date":"1975-11-10","open":101.919998,"high":101.919998,"low":101.919998,"close":101.919998},{"date":"1975-11-12","open":101.989998,"high":101.989998,"low":101.989998,"close":101.989998},{"date":"1975-11-13","open":102.300003,"high":102.300003,"low":102.300003,"close":102.300003},{"date":"1975-11-14","open":102.709999,"high":102.709999,"low":102.709999,"close":102.709999},{"date":"1975-11-17","open":103.309998,"high":103.309998,"low":103.309998,"close":103.309998},{"date":"1975-11-18","open":103.080002,"high":103.080002,"low":103.080002,"close":103.080002},{"date":"1975-11-19","open":102.93,"high":102.93,"low":102.93,"close":102.93},{"date":"1975-11-20","open":102.639999,"high":102.639999,"low":102.639999,"close":102.639999},{"date":"1975-11-21","open":102.940002,"high":102.940002,"low":102.940002,"close":102.940002},{"date":"1975-11-24","open":102.949997,"high":102.949997,"low":102.949997,"close":102.949997},{"date":"1975-11-25","open":102.940002,"high":102.940002,"low":102.940002,"close":102.940002},{"date":"1975-11-26","open":103.230003,"high":103.230003,"low":103.230003,"close":103.230003},{"date":"1975-11-28","open":103.529999,"high":103.529999,"low":103.529999,"close":103.529999},{"date":"1975-12-01","open":103.370003,"high":103.370003,"low":103.370003,"close":103.370003},{"date":"1975-12-02","open":103.389999,"high":103.389999,"low":103.389999,"close":103.389999},{"date":"1975-12-03","open":103.360001,"high":103.360001,"low":103.360001,"close":103.360001},{"date":"1975-12-04","open":103.169998,"high":103.169998,"low":103.169998,"close":103.169998},{"date":"1975-12-05","open":103.550003,"high":103.550003,"low":103.550003,"close":103.550003},{"date":"1975-12-08","open":103.480003,"high":103.480003,"low":103.480003,"close":103.480003},{"date":"1975-12-09","open":103.629997,"high":103.629997,"low":103.629997,"close":103.629997},{"date":"1975-12-10","open":103.599998,"high":103.599998,"low":103.599998,"close":103.599998},{"date":"1975-12-11","open":103.650002,"high":103.650002,"low":103.650002,"close":103.650002},{"date":"1975-12-12","open":103.75,"high":103.75,"low":103.75,"close":103.75},{"date":"1975-12-15","open":103.919998,"high":103.919998,"low":103.919998,"close":103.919998},{"date":"1975-12-16","open":103.800003,"high":103.800003,"low":103.800003,"close":103.800003},{"date":"1975-12-17","open":103.610001,"high":103.610001,"low":103.610001,"close":103.610001},{"date":"1975-12-18","open":103.540001,"high":103.540001,"low":103.540001,"close":103.540001},{"date":"1975-12-19","open":103.470001,"high":103.470001,"low":103.470001,"close":103.470001},{"date":"1975-12-22","open":103.419998,"high":103.419998,"low":103.419998,"close":103.419998},{"date":"1975-12-23","open":103.32,"high":103.32,"low":103.32,"close":103.32},{"date":"1975-12-24","open":103.330002,"high":103.330002,"low":103.330002,"close":103.330002},{"date":"1975-12-26","open":103.379997,"high":103.379997,"low":103.379997,"close":103.379997},{"date":"1975-12-29","open":103.5,"high":103.5,"low":103.5,"close":103.5},{"date":"1975-12-30","open":103.510002,"high":103.510002,"low":103.510002,"close":103.510002},{"date":"1975-12-31","open":103.510002,"high":103.510002,"low":103.510002,"close":103.510002},{"date":"1976-01-02","open":103.489998,"high":103.489998,"low":103.489998,"close":103.489998},{"date":"1976-01-05","open":102.989998,"high":102.989998,"low":102.989998,"close":102.989998},{"date":"1976-01-06","open":103,"high":103,"low":103,"close":103},{"date":"1976-01-07","open":102.910004,"high":102.910004,"low":102.910004,"close":102.910004},{"date":"1976-01-08","open":103,"high":103,"low":103,"close":103},{"date":"1976-01-09","open":103.220001,"high":103.220001,"low":103.220001,"close":103.220001},{"date":"1976-01-12","open":103.199997,"high":103.199997,"low":103.199997,"close":103.199997},{"date":"1976-01-13","open":103.25,"high":103.25,"low":103.25,"close":103.25},{"date":"1976-01-14","open":103.120003,"high":103.120003,"low":103.120003,"close":103.120003},{"date":"1976-01-15","open":103.099998,"high":103.099998,"low":103.099998,"close":103.099998},{"date":"1976-01-16","open":103.150002,"high":103.150002,"low":103.150002,"close":103.150002},{"date":"1976-01-19","open":103.089996,"high":103.089996,"low":103.089996,"close":103.089996},{"date":"1976-01-20","open":103.160004,"high":103.160004,"low":103.160004,"close":103.160004},{"date":"1976-01-21","open":103.690002,"high":103.690002,"low":103.690002,"close":103.690002},{"date":"1976-01-22","open":103.769997,"high":103.769997,"low":103.769997,"close":103.769997},{"date":"1976-01-23","open":103.830002,"high":103.830002,"low":103.830002,"close":103.830002},{"date":"1976-01-26","open":103.68,"high":103.68,"low":103.68,"close":103.68},{"date":"1976-01-27","open":103.660004,"high":103.660004,"low":103.660004,"close":103.660004},{"date":"1976-01-28","open":103.720001,"high":103.720001,"low":103.720001,"close":103.720001},{"date":"1976-01-29","open":103.739998,"high":103.739998,"low":103.739998,"close":103.739998},{"date":"1976-01-30","open":103.879997,"high":103.879997,"low":103.879997,"close":103.879997},{"date":"1976-02-02","open":103.519997,"high":103.519997,"low":103.519997,"close":103.519997},{"date":"1976-02-03","open":103.599998,"high":103.599998,"low":103.599998,"close":103.599998},{"date":"1976-02-04","open":103.32,"high":103.32,"low":103.32,"close":103.32},{"date":"1976-02-05","open":103.449997,"high":103.449997,"low":103.449997,"close":103.449997},{"date":"1976-02-06","open":103.489998,"high":103.489998,"low":103.489998,"close":103.489998},{"date":"1976-02-09","open":103.290001,"high":103.290001,"low":103.290001,"close":103.290001},{"date":"1976-02-10","open":103.239998,"high":103.239998,"low":103.239998,"close":103.239998},{"date":"1976-02-11","open":102.949997,"high":102.949997,"low":102.949997,"close":102.949997},{"date":"1976-02-13","open":103.32,"high":103.32,"low":103.32,"close":103.32},{"date":"1976-02-17","open":103.660004,"high":103.660004,"low":103.660004,"close":103.660004},{"date":"1976-02-18","open":103.510002,"high":103.510002,"low":103.510002,"close":103.510002},{"date":"1976-02-19","open":103.459999,"high":103.459999,"low":103.459999,"close":103.459999},{"date":"1976-02-20","open":103.68,"high":103.68,"low":103.68,"close":103.68},{"date":"1976-02-23","open":103.760002,"high":103.760002,"low":103.760002,"close":103.760002},{"date":"1976-02-24","open":103.809998,"high":103.809998,"low":103.809998,"close":103.809998},{"date":"1976-02-25","open":103.660004,"high":103.660004,"low":103.660004,"close":103.660004},{"date":"1976-02-26","open":103.599998,"high":103.599998,"low":103.599998,"close":103.599998},{"date":"1976-02-27","open":103.660004,"high":103.660004,"low":103.660004,"close":103.660004},{"date":"1976-03-01","open":104.010002,"high":104.010002,"low":104.010002,"close":104.010002},{"date":"1976-03-02","open":104.07,"high":104.07,"low":104.07,"close":104.07},{"date":"1976-03-03","open":104.029999,"high":104.029999,"low":104.029999,"close":104.029999},{"date":"1976-03-04","open":104.330002,"high":104.330002,"low":104.330002,"close":104.330002},{"date":"1976-03-05","open":104.559998,"high":104.559998,"low":104.559998,"close":104.559998},{"date":"1976-03-08","open":104.599998,"high":104.599998,"low":104.599998,"close":104.599998},{"date":"1976-03-09","open":104.660004,"high":104.660004,"low":104.660004,"close":104.660004},{"date":"1976-03-10","open":104.959999,"high":104.959999,"low":104.959999,"close":104.959999},{"date":"1976-03-11","open":105.040001,"high":105.040001,"low":105.040001,"close":105.040001},{"date":"1976-03-12","open":105.150002,"high":105.150002,"low":105.150002,"close":105.150002},{"date":"1976-03-15","open":105.68,"high":105.68,"low":105.68,"close":105.68},{"date":"1976-03-16","open":106.019997,"high":106.019997,"low":106.019997,"close":106.019997},{"date":"1976-03-17","open":105.940002,"high":105.940002,"low":105.940002,"close":105.940002},{"date":"1976-03-18","open":105.739998,"high":105.739998,"low":105.739998,"close":105.739998},{"date":"1976-03-19","open":105.559998,"high":105.559998,"low":105.559998,"close":105.559998},{"date":"1976-03-22","open":105.410004,"high":105.410004,"low":105.410004,"close":105.410004},{"date":"1976-03-23","open":105.589996,"high":105.589996,"low":105.589996,"close":105.589996},{"date":"1976-03-24","open":105.449997,"high":105.449997,"low":105.449997,"close":105.449997},{"date":"1976-03-25","open":105.389999,"high":105.389999,"low":105.389999,"close":105.389999},{"date":"1976-03-26","open":105.610001,"high":105.610001,"low":105.610001,"close":105.610001},{"date":"1976-03-29","open":105.599998,"high":105.599998,"low":105.599998,"close":105.599998},{"date":"1976-03-30","open":105.360001,"high":105.360001,"low":105.360001,"close":105.360001},{"date":"1976-03-31","open":105.339996,"high":105.339996,"low":105.339996,"close":105.339996},{"date":"1976-04-01","open":105.370003,"high":105.370003,"low":105.370003,"close":105.370003},{"date":"1976-04-02","open":105.82,"high":105.82,"low":105.82,"close":105.82},{"date":"1976-04-05","open":105.82,"high":105.82,"low":105.82,"close":105.82},{"date":"1976-04-06","open":105.809998,"high":105.809998,"low":105.809998,"close":105.809998},{"date":"1976-04-07","open":105.910004,"high":105.910004,"low":105.910004,"close":105.910004},{"date":"1976-04-08","open":105.970001,"high":105.970001,"low":105.970001,"close":105.970001},{"date":"1976-04-09","open":106.139999,"high":106.139999,"low":106.139999,"close":106.139999},{"date":"1976-04-12","open":106.57,"high":106.57,"low":106.57,"close":106.57},{"date":"1976-04-13","open":106.330002,"high":106.330002,"low":106.330002,"close":106.330002},{"date":"1976-04-14","open":105.940002,"high":105.940002,"low":105.940002,"close":105.940002},{"date":"1976-04-15","open":106.110001,"high":106.110001,"low":106.110001,"close":106.110001},{"date":"1976-04-16","open":106.080002,"high":106.080002,"low":106.080002,"close":106.080002},{"date":"1976-04-19","open":106.150002,"high":106.150002,"low":106.150002,"close":106.150002},{"date":"1976-04-20","open":106.110001,"high":106.110001,"low":106.110001,"close":106.110001},{"date":"1976-04-21","open":106.160004,"high":106.160004,"low":106.160004,"close":106.160004},{"date":"1976-04-22","open":106.349998,"high":106.349998,"low":106.349998,"close":106.349998},{"date":"1976-04-23","open":106.5,"high":106.5,"low":106.5,"close":106.5},{"date":"1976-04-26","open":106.459999,"high":106.459999,"low":106.459999,"close":106.459999},{"date":"1976-04-27","open":106.419998,"high":106.419998,"low":106.419998,"close":106.419998},{"date":"1976-04-28","open":106.330002,"high":106.330002,"low":106.330002,"close":106.330002},{"date":"1976-04-29","open":106.239998,"high":106.239998,"low":106.239998,"close":106.239998},{"date":"1976-04-30","open":106.230003,"high":106.230003,"low":106.230003,"close":106.230003},{"date":"1976-05-03","open":106.290001,"high":106.290001,"low":106.290001,"close":106.290001},{"date":"1976-05-04","open":106.470001,"high":106.470001,"low":106.470001,"close":106.470001},{"date":"1976-05-05","open":106.470001,"high":106.470001,"low":106.470001,"close":106.470001},{"date":"1976-05-06","open":106.029999,"high":106.029999,"low":106.029999,"close":106.029999},{"date":"1976-05-07","open":105.849998,"high":105.849998,"low":105.849998,"close":105.849998},{"date":"1976-05-10","open":105.610001,"high":105.610001,"low":105.610001,"close":105.610001},{"date":"1976-05-11","open":105.769997,"high":105.769997,"low":105.769997,"close":105.769997},{"date":"1976-05-12","open":106.029999,"high":106.029999,"low":106.029999,"close":106.029999},{"date":"1976-05-13","open":106.089996,"high":106.089996,"low":106.089996,"close":106.089996},{"date":"1976-05-14","open":106.349998,"high":106.349998,"low":106.349998,"close":106.349998},{"date":"1976-05-17","open":106.970001,"high":106.970001,"low":106.970001,"close":106.970001},{"date":"1976-05-18","open":106.800003,"high":106.800003,"low":106.800003,"close":106.800003},{"date":"1976-05-19","open":106.550003,"high":106.550003,"low":106.550003,"close":106.550003},{"date":"1976-05-20","open":106.540001,"high":106.540001,"low":106.540001,"close":106.540001},{"date":"1976-05-21","open":106.970001,"high":106.970001,"low":106.970001,"close":106.970001},{"date":"1976-05-24","open":106.68,"high":106.68,"low":106.68,"close":106.68},{"date":"1976-05-25","open":106.860001,"high":106.860001,"low":106.860001,"close":106.860001},{"date":"1976-05-26","open":107.110001,"high":107.110001,"low":107.110001,"close":107.110001},{"date":"1976-05-27","open":107.010002,"high":107.010002,"low":107.010002,"close":107.010002},{"date":"1976-05-28","open":107.290001,"high":107.290001,"low":107.290001,"close":107.290001},{"date":"1976-06-01","open":107.389999,"high":107.389999,"low":107.389999,"close":107.389999},{"date":"1976-06-02","open":107.360001,"high":107.360001,"low":107.360001,"close":107.360001},{"date":"1976-06-03","open":107.519997,"high":107.519997,"low":107.519997,"close":107.519997},{"date":"1976-06-04","open":107.599998,"high":107.599998,"low":107.599998,"close":107.599998},{"date":"1976-06-07","open":107.129997,"high":107.129997,"low":107.129997,"close":107.129997},{"date":"1976-06-08","open":107.089996,"high":107.089996,"low":107.089996,"close":107.089996},{"date":"1976-06-09","open":107.040001,"high":107.040001,"low":107.040001,"close":107.040001},{"date":"1976-06-10","open":107.190002,"high":107.190002,"low":107.190002,"close":107.190002},{"date":"1976-06-11","open":107.120003,"high":107.120003,"low":107.120003,"close":107.120003},{"date":"1976-06-14","open":107.139999,"high":107.139999,"low":107.139999,"close":107.139999},{"date":"1976-06-15","open":106.980003,"high":106.980003,"low":106.980003,"close":106.980003},{"date":"1976-06-16","open":106.959999,"high":106.959999,"low":106.959999,"close":106.959999},{"date":"1976-06-17","open":107,"high":107,"low":107,"close":107},{"date":"1976-06-18","open":107.050003,"high":107.050003,"low":107.050003,"close":107.050003},{"date":"1976-06-21","open":107.129997,"high":107.129997,"low":107.129997,"close":107.129997},{"date":"1976-06-22","open":107.059998,"high":107.059998,"low":107.059998,"close":107.059998},{"date":"1976-06-23","open":106.839996,"high":106.839996,"low":106.839996,"close":106.839996},{"date":"1976-06-24","open":106.669998,"high":106.669998,"low":106.669998,"close":106.669998},{"date":"1976-06-25","open":106.879997,"high":106.879997,"low":106.879997,"close":106.879997},{"date":"1976-06-28","open":106.760002,"high":106.760002,"low":106.760002,"close":106.760002},{"date":"1976-06-29","open":106.68,"high":106.68,"low":106.68,"close":106.68},{"date":"1976-06-30","open":106.639999,"high":106.639999,"low":106.639999,"close":106.639999},{"date":"1976-07-01","open":106.589996,"high":106.589996,"low":106.589996,"close":106.589996},{"date":"1976-07-02","open":106.620003,"high":106.620003,"low":106.620003,"close":106.620003},{"date":"1976-07-06","open":106.529999,"high":106.529999,"low":106.529999,"close":106.529999},{"date":"1976-07-07","open":106.550003,"high":106.550003,"low":106.550003,"close":106.550003},{"date":"1976-07-08","open":106.68,"high":106.68,"low":106.68,"close":106.68},{"date":"1976-07-09","open":106.769997,"high":106.769997,"low":106.769997,"close":106.769997},{"date":"1976-07-12","open":106.769997,"high":106.769997,"low":106.769997,"close":106.769997},{"date":"1976-07-13","open":106.690002,"high":106.690002,"low":106.690002,"close":106.690002},{"date":"1976-07-14","open":106.580002,"high":106.580002,"low":106.580002,"close":106.580002},{"date":"1976-07-15","open":106.779999,"high":106.779999,"low":106.779999,"close":106.779999},{"date":"1976-07-16","open":107.07,"high":107.07,"low":107.07,"close":107.07},{"date":"1976-07-19","open":107.190002,"high":107.190002,"low":107.190002,"close":107.190002},{"date":"1976-07-20","open":107.07,"high":107.07,"low":107.07,"close":107.07},{"date":"1976-07-21","open":107.040001,"high":107.040001,"low":107.040001,"close":107.040001},{"date":"1976-07-22","open":107.129997,"high":107.129997,"low":107.129997,"close":107.129997},{"date":"1976-07-23","open":107.199997,"high":107.199997,"low":107.199997,"close":107.199997},{"date":"1976-07-26","open":107.209999,"high":107.209999,"low":107.209999,"close":107.209999},{"date":"1976-07-27","open":107.07,"high":107.07,"low":107.07,"close":107.07},{"date":"1976-07-28","open":106.790001,"high":106.790001,"low":106.790001,"close":106.790001},{"date":"1976-07-29","open":106.739998,"high":106.739998,"low":106.739998,"close":106.739998},{"date":"1976-07-30","open":106.559998,"high":106.559998,"low":106.559998,"close":106.559998},{"date":"1976-08-02","open":106.389999,"high":106.389999,"low":106.389999,"close":106.389999},{"date":"1976-08-03","open":106.57,"high":106.57,"low":106.57,"close":106.57},{"date":"1976-08-04","open":106.440002,"high":106.440002,"low":106.440002,"close":106.440002},{"date":"1976-08-05","open":106.68,"high":106.68,"low":106.68,"close":106.68},{"date":"1976-08-06","open":106.709999,"high":106.709999,"low":106.709999,"close":106.709999},{"date":"1976-08-09","open":106.739998,"high":106.739998,"low":106.739998,"close":106.739998},{"date":"1976-08-10","open":106.790001,"high":106.790001,"low":106.790001,"close":106.790001},{"date":"1976-08-11","open":106.669998,"high":106.669998,"low":106.669998,"close":106.669998},{"date":"1976-08-12","open":106.879997,"high":106.879997,"low":106.879997,"close":106.879997},{"date":"1976-08-13","open":106.699997,"high":106.699997,"low":106.699997,"close":106.699997},{"date":"1976-08-16","open":106.529999,"high":106.529999,"low":106.529999,"close":106.529999},{"date":"1976-08-17","open":106.019997,"high":106.019997,"low":106.019997,"close":106.019997},{"date":"1976-08-18","open":106.050003,"high":106.050003,"low":106.050003,"close":106.050003},{"date":"1976-08-19","open":106.199997,"high":106.199997,"low":106.199997,"close":106.199997},{"date":"1976-08-20","open":106.349998,"high":106.349998,"low":106.349998,"close":106.349998},{"date":"1976-08-23","open":106.209999,"high":106.209999,"low":106.209999,"close":106.209999},{"date":"1976-08-24","open":106.120003,"high":106.120003,"low":106.120003,"close":106.120003},{"date":"1976-08-25","open":106.260002,"high":106.260002,"low":106.260002,"close":106.260002},{"date":"1976-08-26","open":106.059998,"high":106.059998,"low":106.059998,"close":106.059998},{"date":"1976-08-27","open":106.169998,"high":106.169998,"low":106.169998,"close":106.169998},{"date":"1976-08-30","open":106,"high":106,"low":106,"close":106},{"date":"1976-08-31","open":106.129997,"high":106.129997,"low":106.129997,"close":106.129997},{"date":"1976-09-01","open":105.940002,"high":105.940002,"low":105.940002,"close":105.940002},{"date":"1976-09-02","open":106,"high":106,"low":106,"close":106},{"date":"1976-09-03","open":106.010002,"high":106.010002,"low":106.010002,"close":106.010002},{"date":"1976-09-07","open":105.940002,"high":105.940002,"low":105.940002,"close":105.940002},{"date":"1976-09-08","open":105.870003,"high":105.870003,"low":105.870003,"close":105.870003},{"date":"1976-09-09","open":105.809998,"high":105.809998,"low":105.809998,"close":105.809998},{"date":"1976-09-10","open":105.870003,"high":105.870003,"low":105.870003,"close":105.870003},{"date":"1976-09-13","open":105.830002,"high":105.830002,"low":105.830002,"close":105.830002},{"date":"1976-09-14","open":105.779999,"high":105.779999,"low":105.779999,"close":105.779999},{"date":"1976-09-15","open":105.400002,"high":105.400002,"low":105.400002,"close":105.400002},{"date":"1976-09-16","open":105.370003,"high":105.370003,"low":105.370003,"close":105.370003},{"date":"1976-09-17","open":105.449997,"high":105.449997,"low":105.449997,"close":105.449997},{"date":"1976-09-20","open":105.540001,"high":105.540001,"low":105.540001,"close":105.540001},{"date":"1976-09-21","open":105.550003,"high":105.550003,"low":105.550003,"close":105.550003},{"date":"1976-09-22","open":105.419998,"high":105.419998,"low":105.419998,"close":105.419998},{"date":"1976-09-23","open":105.699997,"high":105.699997,"low":105.699997,"close":105.699997},{"date":"1976-09-24","open":105.650002,"high":105.650002,"low":105.650002,"close":105.650002},{"date":"1976-09-27","open":105.669998,"high":105.669998,"low":105.669998,"close":105.669998},{"date":"1976-09-28","open":105.93,"high":105.93,"low":105.93,"close":105.93},{"date":"1976-09-29","open":105.68,"high":105.68,"low":105.68,"close":105.68},{"date":"1976-09-30","open":105.5,"high":105.5,"low":105.5,"close":105.5},{"date":"1976-10-01","open":105.82,"high":105.82,"low":105.82,"close":105.82},{"date":"1976-10-04","open":105.529999,"high":105.529999,"low":105.529999,"close":105.529999},{"date":"1976-10-05","open":105.309998,"high":105.309998,"low":105.309998,"close":105.309998},{"date":"1976-10-06","open":105.25,"high":105.25,"low":105.25,"close":105.25},{"date":"1976-10-07","open":105.339996,"high":105.339996,"low":105.339996,"close":105.339996},{"date":"1976-10-08","open":105.440002,"high":105.440002,"low":105.440002,"close":105.440002},{"date":"1976-10-12","open":105.620003,"high":105.620003,"low":105.620003,"close":105.620003},{"date":"1976-10-13","open":105.550003,"high":105.550003,"low":105.550003,"close":105.550003},{"date":"1976-10-14","open":105.779999,"high":105.779999,"low":105.779999,"close":105.779999},{"date":"1976-10-15","open":105.940002,"high":105.940002,"low":105.940002,"close":105.940002},{"date":"1976-10-18","open":106.309998,"high":106.309998,"low":106.309998,"close":106.309998},{"date":"1976-10-19","open":106.059998,"high":106.059998,"low":106.059998,"close":106.059998},{"date":"1976-10-20","open":105.800003,"high":105.800003,"low":105.800003,"close":105.800003},{"date":"1976-10-21","open":105.940002,"high":105.940002,"low":105.940002,"close":105.940002},{"date":"1976-10-22","open":105.919998,"high":105.919998,"low":105.919998,"close":105.919998},{"date":"1976-10-25","open":105.989998,"high":105.989998,"low":105.989998,"close":105.989998},{"date":"1976-10-26","open":106.040001,"high":106.040001,"low":106.040001,"close":106.040001},{"date":"1976-10-27","open":105.93,"high":105.93,"low":105.93,"close":105.93},{"date":"1976-10-28","open":106.040001,"high":106.040001,"low":106.040001,"close":106.040001},{"date":"1976-10-29","open":105.940002,"high":105.940002,"low":105.940002,"close":105.940002},{"date":"1976-11-01","open":106.099998,"high":106.099998,"low":106.099998,"close":106.099998},{"date":"1976-11-03","open":105.849998,"high":105.849998,"low":105.849998,"close":105.849998},{"date":"1976-11-04","open":106,"high":106,"low":106,"close":106},{"date":"1976-11-05","open":106.029999,"high":106.029999,"low":106.029999,"close":106.029999},{"date":"1976-11-08","open":105.879997,"high":105.879997,"low":105.879997,"close":105.879997},{"date":"1976-11-09","open":105.93,"high":105.93,"low":105.93,"close":105.93},{"date":"1976-11-10","open":105.889999,"high":105.889999,"low":105.889999,"close":105.889999},{"date":"1976-11-12","open":105.910004,"high":105.910004,"low":105.910004,"close":105.910004},{"date":"1976-11-15","open":105.870003,"high":105.870003,"low":105.870003,"close":105.870003},{"date":"1976-11-16","open":105.919998,"high":105.919998,"low":105.919998,"close":105.919998},{"date":"1976-11-17","open":105.790001,"high":105.790001,"low":105.790001,"close":105.790001},{"date":"1976-11-18","open":105.809998,"high":105.809998,"low":105.809998,"close":105.809998},{"date":"1976-11-19","open":105.709999,"high":105.709999,"low":105.709999,"close":105.709999},{"date":"1976-11-22","open":105.559998,"high":105.559998,"low":105.559998,"close":105.559998},{"date":"1976-11-23","open":105.68,"high":105.68,"low":105.68,"close":105.68},{"date":"1976-11-24","open":105.730003,"high":105.730003,"low":105.730003,"close":105.730003},{"date":"1976-11-26","open":105.919998,"high":105.919998,"low":105.919998,"close":105.919998},{"date":"1976-11-29","open":106.019997,"high":106.019997,"low":106.019997,"close":106.019997},{"date":"1976-11-30","open":106.190002,"high":106.190002,"low":106.190002,"close":106.190002},{"date":"1976-12-01","open":106.230003,"high":106.230003,"low":106.230003,"close":106.230003},{"date":"1976-12-02","open":106.18,"high":106.18,"low":106.18,"close":106.18},{"date":"1976-12-03","open":106.120003,"high":106.120003,"low":106.120003,"close":106.120003},{"date":"1976-12-06","open":105.860001,"high":105.860001,"low":105.860001,"close":105.860001},{"date":"1976-12-07","open":105.839996,"high":105.839996,"low":105.839996,"close":105.839996},{"date":"1976-12-08","open":105.779999,"high":105.779999,"low":105.779999,"close":105.779999},{"date":"1976-12-09","open":105.730003,"high":105.730003,"low":105.730003,"close":105.730003},{"date":"1976-12-10","open":105.68,"high":105.68,"low":105.68,"close":105.68},{"date":"1976-12-13","open":105.540001,"high":105.540001,"low":105.540001,"close":105.540001},{"date":"1976-12-14","open":105.550003,"high":105.550003,"low":105.550003,"close":105.550003},{"date":"1976-12-15","open":105.559998,"high":105.559998,"low":105.559998,"close":105.559998},{"date":"1976-12-16","open":105.480003,"high":105.480003,"low":105.480003,"close":105.480003},{"date":"1976-12-17","open":105.389999,"high":105.389999,"low":105.389999,"close":105.389999},{"date":"1976-12-20","open":104.93,"high":104.93,"low":104.93,"close":104.93},{"date":"1976-12-21","open":104.910004,"high":104.910004,"low":104.910004,"close":104.910004},{"date":"1976-12-22","open":104.889999,"high":104.889999,"low":104.889999,"close":104.889999},{"date":"1976-12-23","open":104.949997,"high":104.949997,"low":104.949997,"close":104.949997},{"date":"1976-12-24","open":104.910004,"high":104.910004,"low":104.910004,"close":104.910004},{"date":"1976-12-27","open":104.790001,"high":104.790001,"low":104.790001,"close":104.790001},{"date":"1976-12-28","open":104.610001,"high":104.610001,"low":104.610001,"close":104.610001},{"date":"1976-12-29","open":104.519997,"high":104.519997,"low":104.519997,"close":104.519997},{"date":"1976-12-30","open":104.580002,"high":104.580002,"low":104.580002,"close":104.580002},{"date":"1976-12-31","open":104.559998,"high":104.559998,"low":104.559998,"close":104.559998},{"date":"1977-01-03","open":104.169998,"high":104.169998,"low":104.169998,"close":104.169998},{"date":"1977-01-04","open":104.089996,"high":104.089996,"low":104.089996,"close":104.089996},{"date":"1977-01-05","open":104.230003,"high":104.230003,"low":104.230003,"close":104.230003},{"date":"1977-01-06","open":104.459999,"high":104.459999,"low":104.459999,"close":104.459999},{"date":"1977-01-07","open":104.720001,"high":104.720001,"low":104.720001,"close":104.720001},{"date":"1977-01-10","open":105.239998,"high":105.239998,"low":105.239998,"close":105.239998},{"date":"1977-01-11","open":105.099998,"high":105.099998,"low":105.099998,"close":105.099998},{"date":"1977-01-12","open":105.029999,"high":105.029999,"low":105.029999,"close":105.029999},{"date":"1977-01-13","open":105.309998,"high":105.309998,"low":105.309998,"close":105.309998},{"date":"1977-01-14","open":105.360001,"high":105.360001,"low":105.360001,"close":105.360001},{"date":"1977-01-17","open":105.449997,"high":105.449997,"low":105.449997,"close":105.449997},{"date":"1977-01-18","open":105.620003,"high":105.620003,"low":105.620003,"close":105.620003},{"date":"1977-01-19","open":105.540001,"high":105.540001,"low":105.540001,"close":105.540001},{"date":"1977-01-20","open":105.470001,"high":105.470001,"low":105.470001,"close":105.470001},{"date":"1977-01-21","open":105.459999,"high":105.459999,"low":105.459999,"close":105.459999},{"date":"1977-01-24","open":105.739998,"high":105.739998,"low":105.739998,"close":105.739998},{"date":"1977-01-25","open":105.889999,"high":105.889999,"low":105.889999,"close":105.889999},{"date":"1977-01-26","open":105.830002,"high":105.830002,"low":105.830002,"close":105.830002},{"date":"1977-01-27","open":105.910004,"high":105.910004,"low":105.910004,"close":105.910004},{"date":"1977-01-28","open":106.010002,"high":106.010002,"low":106.010002,"close":106.010002},{"date":"1977-01-31","open":105.540001,"high":105.540001,"low":105.540001,"close":105.540001},{"date":"1977-02-01","open":105.699997,"high":105.699997,"low":105.699997,"close":105.699997},{"date":"1977-02-02","open":105.690002,"high":105.690002,"low":105.690002,"close":105.690002},{"date":"1977-02-03","open":105.790001,"high":105.790001,"low":105.790001,"close":105.790001},{"date":"1977-02-04","open":105.779999,"high":105.779999,"low":105.779999,"close":105.779999},{"date":"1977-02-07","open":105.629997,"high":105.629997,"low":105.629997,"close":105.629997},{"date":"1977-02-08","open":105.639999,"high":105.639999,"low":105.639999,"close":105.639999},{"date":"1977-02-09","open":105.43,"high":105.43,"low":105.43,"close":105.43},{"date":"1977-02-10","open":105.419998,"high":105.419998,"low":105.419998,"close":105.419998},{"date":"1977-02-11","open":105.389999,"high":105.389999,"low":105.389999,"close":105.389999},{"date":"1977-02-14","open":105.080002,"high":105.080002,"low":105.080002,"close":105.080002},{"date":"1977-02-15","open":105.32,"high":105.32,"low":105.32,"close":105.32},{"date":"1977-02-16","open":105.279999,"high":105.279999,"low":105.279999,"close":105.279999},{"date":"1977-02-17","open":105.230003,"high":105.230003,"low":105.230003,"close":105.230003},{"date":"1977-02-18","open":105.220001,"high":105.220001,"low":105.220001,"close":105.220001},{"date":"1977-02-22","open":105.239998,"high":105.239998,"low":105.239998,"close":105.239998},{"date":"1977-02-23","open":105.290001,"high":105.290001,"low":105.290001,"close":105.290001},{"date":"1977-02-24","open":105.510002,"high":105.510002,"low":105.510002,"close":105.510002},{"date":"1977-02-25","open":105.290001,"high":105.290001,"low":105.290001,"close":105.290001},{"date":"1977-02-28","open":105.260002,"high":105.260002,"low":105.260002,"close":105.260002},{"date":"1977-03-01","open":105.279999,"high":105.279999,"low":105.279999,"close":105.279999},{"date":"1977-03-02","open":105.169998,"high":105.169998,"low":105.169998,"close":105.169998},{"date":"1977-03-03","open":105.139999,"high":105.139999,"low":105.139999,"close":105.139999},{"date":"1977-03-04","open":105.239998,"high":105.239998,"low":105.239998,"close":105.239998},{"date":"1977-03-07","open":105.269997,"high":105.269997,"low":105.269997,"close":105.269997},{"date":"1977-03-08","open":105.279999,"high":105.279999,"low":105.279999,"close":105.279999},{"date":"1977-03-09","open":105.389999,"high":105.389999,"low":105.389999,"close":105.389999},{"date":"1977-03-10","open":105.5,"high":105.5,"low":105.5,"close":105.5},{"date":"1977-03-11","open":105.449997,"high":105.449997,"low":105.449997,"close":105.449997},{"date":"1977-03-14","open":105.339996,"high":105.339996,"low":105.339996,"close":105.339996},{"date":"1977-03-15","open":105.389999,"high":105.389999,"low":105.389999,"close":105.389999},{"date":"1977-03-16","open":105.330002,"high":105.330002,"low":105.330002,"close":105.330002},{"date":"1977-03-17","open":105.269997,"high":105.269997,"low":105.269997,"close":105.269997},{"date":"1977-03-18","open":105.260002,"high":105.260002,"low":105.260002,"close":105.260002},{"date":"1977-03-21","open":105.110001,"high":105.110001,"low":105.110001,"close":105.110001},{"date":"1977-03-22","open":105.080002,"high":105.080002,"low":105.080002,"close":105.080002},{"date":"1977-03-23","open":104.989998,"high":104.989998,"low":104.989998,"close":104.989998},{"date":"1977-03-24","open":105.089996,"high":105.089996,"low":105.089996,"close":105.089996},{"date":"1977-03-25","open":105.080002,"high":105.080002,"low":105.080002,"close":105.080002},{"date":"1977-03-28","open":104.879997,"high":104.879997,"low":104.879997,"close":104.879997},{"date":"1977-03-29","open":104.989998,"high":104.989998,"low":104.989998,"close":104.989998},{"date":"1977-03-30","open":104.949997,"high":104.949997,"low":104.949997,"close":104.949997},{"date":"1977-03-31","open":105.029999,"high":105.029999,"low":105.029999,"close":105.029999},{"date":"1977-04-01","open":104.93,"high":104.93,"low":104.93,"close":104.93},{"date":"1977-04-04","open":105.040001,"high":105.040001,"low":105.040001,"close":105.040001},{"date":"1977-04-05","open":104.910004,"high":104.910004,"low":104.910004,"close":104.910004},{"date":"1977-04-06","open":104.900002,"high":104.900002,"low":104.900002,"close":104.900002},{"date":"1977-04-07","open":104.889999,"high":104.889999,"low":104.889999,"close":104.889999},{"date":"1977-04-08","open":104.849998,"high":104.849998,"low":104.849998,"close":104.849998},{"date":"1977-04-11","open":104.739998,"high":104.739998,"low":104.739998,"close":104.739998},{"date":"1977-04-12","open":104.529999,"high":104.529999,"low":104.529999,"close":104.529999},{"date":"1977-04-13","open":104.449997,"high":104.449997,"low":104.449997,"close":104.449997},{"date":"1977-04-14","open":104.540001,"high":104.540001,"low":104.540001,"close":104.540001},{"date":"1977-04-15","open":104.519997,"high":104.519997,"low":104.519997,"close":104.519997},{"date":"1977-04-18","open":104.540001,"high":104.540001,"low":104.540001,"close":104.540001},{"date":"1977-04-19","open":104.660004,"high":104.660004,"low":104.660004,"close":104.660004},{"date":"1977-04-20","open":104.830002,"high":104.830002,"low":104.830002,"close":104.830002},{"date":"1977-04-21","open":104.720001,"high":104.720001,"low":104.720001,"close":104.720001},{"date":"1977-04-22","open":104.760002,"high":104.760002,"low":104.760002,"close":104.760002},{"date":"1977-04-25","open":104.669998,"high":104.669998,"low":104.669998,"close":104.669998},{"date":"1977-04-26","open":104.75,"high":104.75,"low":104.75,"close":104.75},{"date":"1977-04-27","open":104.57,"high":104.57,"low":104.57,"close":104.57},{"date":"1977-04-28","open":104.419998,"high":104.419998,"low":104.419998,"close":104.419998},{"date":"1977-04-29","open":104.389999,"high":104.389999,"low":104.389999,"close":104.389999},{"date":"1977-05-02","open":104.410004,"high":104.410004,"low":104.410004,"close":104.410004},{"date":"1977-05-03","open":104.550003,"high":104.550003,"low":104.550003,"close":104.550003},{"date":"1977-05-04","open":104.220001,"high":104.220001,"low":104.220001,"close":104.220001},{"date":"1977-05-05","open":104.239998,"high":104.239998,"low":104.239998,"close":104.239998},{"date":"1977-05-06","open":104.309998,"high":104.309998,"low":104.309998,"close":104.309998},{"date":"1977-05-09","open":104.540001,"high":104.540001,"low":104.540001,"close":104.540001},{"date":"1977-05-10","open":104.57,"high":104.57,"low":104.57,"close":104.57},{"date":"1977-05-11","open":104.760002,"high":104.760002,"low":104.760002,"close":104.760002},{"date":"1977-05-12","open":104.68,"high":104.68,"low":104.68,"close":104.68},{"date":"1977-05-13","open":104.599998,"high":104.599998,"low":104.599998,"close":104.599998},{"date":"1977-05-16","open":104.610001,"high":104.610001,"low":104.610001,"close":104.610001},{"date":"1977-05-17","open":104.489998,"high":104.489998,"low":104.489998,"close":104.489998},{"date":"1977-05-18","open":104.449997,"high":104.449997,"low":104.449997,"close":104.449997},{"date":"1977-05-19","open":104.419998,"high":104.419998,"low":104.419998,"close":104.419998},{"date":"1977-05-20","open":104.519997,"high":104.519997,"low":104.519997,"close":104.519997},{"date":"1977-05-23","open":104.589996,"high":104.589996,"low":104.589996,"close":104.589996},{"date":"1977-05-24","open":104.559998,"high":104.559998,"low":104.559998,"close":104.559998},{"date":"1977-05-25","open":104.459999,"high":104.459999,"low":104.459999,"close":104.459999},{"date":"1977-05-26","open":104.400002,"high":104.400002,"low":104.400002,"close":104.400002},{"date":"1977-05-27","open":104.510002,"high":104.510002,"low":104.510002,"close":104.510002},{"date":"1977-05-31","open":104.519997,"high":104.519997,"low":104.519997,"close":104.519997},{"date":"1977-06-01","open":104.510002,"high":104.510002,"low":104.510002,"close":104.510002},{"date":"1977-06-02","open":104.449997,"high":104.449997,"low":104.449997,"close":104.449997},{"date":"1977-06-03","open":104.480003,"high":104.480003,"low":104.480003,"close":104.480003},{"date":"1977-06-06","open":104.459999,"high":104.459999,"low":104.459999,"close":104.459999},{"date":"1977-06-07","open":104.550003,"high":104.550003,"low":104.550003,"close":104.550003},{"date":"1977-06-08","open":104.419998,"high":104.419998,"low":104.419998,"close":104.419998},{"date":"1977-06-09","open":104.379997,"high":104.379997,"low":104.379997,"close":104.379997},{"date":"1977-06-10","open":104.410004,"high":104.410004,"low":104.410004,"close":104.410004},{"date":"1977-06-13","open":104.300003,"high":104.300003,"low":104.300003,"close":104.300003},{"date":"1977-06-14","open":104.339996,"high":104.339996,"low":104.339996,"close":104.339996},{"date":"1977-06-15","open":104.32,"high":104.32,"low":104.32,"close":104.32},{"date":"1977-06-16","open":104.32,"high":104.32,"low":104.32,"close":104.32},{"date":"1977-06-17","open":104.379997,"high":104.379997,"low":104.379997,"close":104.379997},{"date":"1977-06-20","open":104.480003,"high":104.480003,"low":104.480003,"close":104.480003},{"date":"1977-06-21","open":104.480003,"high":104.480003,"low":104.480003,"close":104.480003},{"date":"1977-06-22","open":104.370003,"high":104.370003,"low":104.370003,"close":104.370003},{"date":"1977-06-23","open":104.379997,"high":104.379997,"low":104.379997,"close":104.379997},{"date":"1977-06-24","open":104.400002,"high":104.400002,"low":104.400002,"close":104.400002},{"date":"1977-06-27","open":104.370003,"high":104.370003,"low":104.370003,"close":104.370003},{"date":"1977-06-28","open":104.339996,"high":104.339996,"low":104.339996,"close":104.339996},{"date":"1977-06-29","open":103.82,"high":103.82,"low":103.82,"close":103.82},{"date":"1977-06-30","open":103.839996,"high":103.839996,"low":103.839996,"close":103.839996},{"date":"1977-07-01","open":103.800003,"high":103.800003,"low":103.800003,"close":103.800003},{"date":"1977-07-05","open":103.139999,"high":103.139999,"low":103.139999,"close":103.139999},{"date":"1977-07-06","open":103.220001,"high":103.220001,"low":103.220001,"close":103.220001},{"date":"1977-07-07","open":103.029999,"high":103.029999,"low":103.029999,"close":103.029999},{"date":"1977-07-08","open":102.989998,"high":102.989998,"low":102.989998,"close":102.989998},{"date":"1977-07-11","open":102.550003,"high":102.550003,"low":102.550003,"close":102.550003},{"date":"1977-07-12","open":102.779999,"high":102.779999,"low":102.779999,"close":102.779999},{"date":"1977-07-13","open":102.589996,"high":102.589996,"low":102.589996,"close":102.589996},{"date":"1977-07-15","open":102.68,"high":102.68,"low":102.68,"close":102.68},{"date":"1977-07-18","open":102.290001,"high":102.290001,"low":102.290001,"close":102.290001},{"date":"1977-07-19","open":102.230003,"high":102.230003,"low":102.230003,"close":102.230003},{"date":"1977-07-20","open":102.150002,"high":102.150002,"low":102.150002,"close":102.150002},{"date":"1977-07-21","open":102.190002,"high":102.190002,"low":102.190002,"close":102.190002},{"date":"1977-07-22","open":102.019997,"high":102.019997,"low":102.019997,"close":102.019997},{"date":"1977-07-25","open":101.790001,"high":101.790001,"low":101.790001,"close":101.790001},{"date":"1977-07-26","open":101.779999,"high":101.779999,"low":101.779999,"close":101.779999},{"date":"1977-07-27","open":101.959999,"high":101.959999,"low":101.959999,"close":101.959999},{"date":"1977-07-28","open":102.339996,"high":102.339996,"low":102.339996,"close":102.339996},{"date":"1977-07-29","open":102.860001,"high":102.860001,"low":102.860001,"close":102.860001},{"date":"1977-08-01","open":102.970001,"high":102.970001,"low":102.970001,"close":102.970001},{"date":"1977-08-02","open":102.709999,"high":102.709999,"low":102.709999,"close":102.709999},{"date":"1977-08-03","open":102.669998,"high":102.669998,"low":102.669998,"close":102.669998},{"date":"1977-08-04","open":102.769997,"high":102.769997,"low":102.769997,"close":102.769997},{"date":"1977-08-05","open":102.660004,"high":102.660004,"low":102.660004,"close":102.660004},{"date":"1977-08-08","open":103.089996,"high":103.089996,"low":103.089996,"close":103.089996},{"date":"1977-08-09","open":102.989998,"high":102.989998,"low":102.989998,"close":102.989998},{"date":"1977-08-10","open":103.230003,"high":103.230003,"low":103.230003,"close":103.230003},{"date":"1977-08-11","open":103.18,"high":103.18,"low":103.18,"close":103.18},{"date":"1977-08-12","open":103.510002,"high":103.510002,"low":103.510002,"close":103.510002},{"date":"1977-08-15","open":103.580002,"high":103.580002,"low":103.580002,"close":103.580002},{"date":"1977-08-16","open":103.800003,"high":103.800003,"low":103.800003,"close":103.800003},{"date":"1977-08-17","open":103.480003,"high":103.480003,"low":103.480003,"close":103.480003},{"date":"1977-08-18","open":103.489998,"high":103.489998,"low":103.489998,"close":103.489998},{"date":"1977-08-19","open":103.489998,"high":103.489998,"low":103.489998,"close":103.489998},{"date":"1977-08-22","open":103.309998,"high":103.309998,"low":103.309998,"close":103.309998},{"date":"1977-08-23","open":103.220001,"high":103.220001,"low":103.220001,"close":103.220001},{"date":"1977-08-24","open":102.870003,"high":102.870003,"low":102.870003,"close":102.870003},{"date":"1977-08-25","open":103.239998,"high":103.239998,"low":103.239998,"close":103.239998},{"date":"1977-08-26","open":103.110001,"high":103.110001,"low":103.110001,"close":103.110001},{"date":"1977-08-29","open":103.830002,"high":103.830002,"low":103.830002,"close":103.830002},{"date":"1977-08-30","open":103.760002,"high":103.760002,"low":103.760002,"close":103.760002},{"date":"1977-08-31","open":103.639999,"high":103.639999,"low":103.639999,"close":103.639999},{"date":"1977-09-01","open":103.690002,"high":103.690002,"low":103.690002,"close":103.690002},{"date":"1977-09-02","open":103.769997,"high":103.769997,"low":103.769997,"close":103.769997},{"date":"1977-09-06","open":103.790001,"high":103.790001,"low":103.790001,"close":103.790001},{"date":"1977-09-07","open":103.610001,"high":103.610001,"low":103.610001,"close":103.610001},{"date":"1977-09-08","open":103.720001,"high":103.720001,"low":103.720001,"close":103.720001},{"date":"1977-09-09","open":103.809998,"high":103.809998,"low":103.809998,"close":103.809998},{"date":"1977-09-12","open":103.919998,"high":103.919998,"low":103.919998,"close":103.919998},{"date":"1977-09-13","open":103.900002,"high":103.900002,"low":103.900002,"close":103.900002},{"date":"1977-09-14","open":103.989998,"high":103.989998,"low":103.989998,"close":103.989998},{"date":"1977-09-15","open":103.889999,"high":103.889999,"low":103.889999,"close":103.889999},{"date":"1977-09-16","open":103.910004,"high":103.910004,"low":103.910004,"close":103.910004},{"date":"1977-09-19","open":103.870003,"high":103.870003,"low":103.870003,"close":103.870003},{"date":"1977-09-20","open":103.800003,"high":103.800003,"low":103.800003,"close":103.800003},{"date":"1977-09-21","open":103.75,"high":103.75,"low":103.75,"close":103.75},{"date":"1977-09-22","open":103.790001,"high":103.790001,"low":103.790001,"close":103.790001},{"date":"1977-09-23","open":103.809998,"high":103.809998,"low":103.809998,"close":103.809998},{"date":"1977-09-26","open":103.769997,"high":103.769997,"low":103.769997,"close":103.769997},{"date":"1977-09-27","open":103.870003,"high":103.870003,"low":103.870003,"close":103.870003},{"date":"1977-09-28","open":103.760002,"high":103.760002,"low":103.760002,"close":103.760002},{"date":"1977-09-29","open":103.529999,"high":103.529999,"low":103.529999,"close":103.529999},{"date":"1977-09-30","open":103.209999,"high":103.209999,"low":103.209999,"close":103.209999},{"date":"1977-10-03","open":102.690002,"high":102.690002,"low":102.690002,"close":102.690002},{"date":"1977-10-04","open":102.900002,"high":102.900002,"low":102.900002,"close":102.900002},{"date":"1977-10-05","open":102.910004,"high":102.910004,"low":102.910004,"close":102.910004},{"date":"1977-10-06","open":102.589996,"high":102.589996,"low":102.589996,"close":102.589996},{"date":"1977-10-07","open":102.599998,"high":102.599998,"low":102.599998,"close":102.599998},{"date":"1977-10-11","open":102.800003,"high":102.800003,"low":102.800003,"close":102.800003},{"date":"1977-10-12","open":102.559998,"high":102.559998,"low":102.559998,"close":102.559998},{"date":"1977-10-13","open":102.389999,"high":102.389999,"low":102.389999,"close":102.389999},{"date":"1977-10-14","open":102.040001,"high":102.040001,"low":102.040001,"close":102.040001},{"date":"1977-10-17","open":101.82,"high":101.82,"low":101.82,"close":101.82},{"date":"1977-10-18","open":101.82,"high":101.82,"low":101.82,"close":101.82},{"date":"1977-10-19","open":102.089996,"high":102.089996,"low":102.089996,"close":102.089996},{"date":"1977-10-20","open":102.129997,"high":102.129997,"low":102.129997,"close":102.129997},{"date":"1977-10-21","open":102.110001,"high":102.110001,"low":102.110001,"close":102.110001},{"date":"1977-10-24","open":101.699997,"high":101.699997,"low":101.699997,"close":101.699997},{"date":"1977-10-25","open":101.82,"high":101.82,"low":101.82,"close":101.82},{"date":"1977-10-26","open":101.739998,"high":101.739998,"low":101.739998,"close":101.739998},{"date":"1977-10-27","open":101.760002,"high":101.760002,"low":101.760002,"close":101.760002},{"date":"1977-10-28","open":101.57,"high":101.57,"low":101.57,"close":101.57},{"date":"1977-10-31","open":100.959999,"high":100.959999,"low":100.959999,"close":100.959999},{"date":"1977-11-01","open":100.419998,"high":100.419998,"low":100.419998,"close":100.419998},{"date":"1977-11-02","open":100.849998,"high":100.849998,"low":100.849998,"close":100.849998},{"date":"1977-11-03","open":100.970001,"high":100.970001,"low":100.970001,"close":100.970001},{"date":"1977-11-04","open":101.309998,"high":101.309998,"low":101.309998,"close":101.309998},{"date":"1977-11-07","open":101.459999,"high":101.459999,"low":101.459999,"close":101.459999},{"date":"1977-11-09","open":101.410004,"high":101.410004,"low":101.410004,"close":101.410004},{"date":"1977-11-10","open":101.010002,"high":101.010002,"low":101.010002,"close":101.010002},{"date":"1977-11-14","open":100.940002,"high":100.940002,"low":100.940002,"close":100.940002},{"date":"1977-11-15","open":100.970001,"high":100.970001,"low":100.970001,"close":100.970001},{"date":"1977-11-16","open":100.870003,"high":100.870003,"low":100.870003,"close":100.870003},{"date":"1977-11-17","open":100.93,"high":100.93,"low":100.93,"close":100.93},{"date":"1977-11-18","open":100.650002,"high":100.650002,"low":100.650002,"close":100.650002},{"date":"1977-11-21","open":100.610001,"high":100.610001,"low":100.610001,"close":100.610001},{"date":"1977-11-22","open":100.400002,"high":100.400002,"low":100.400002,"close":100.400002},{"date":"1977-11-23","open":100.300003,"high":100.300003,"low":100.300003,"close":100.300003},{"date":"1977-11-25","open":100.07,"high":100.07,"low":100.07,"close":100.07},{"date":"1977-11-28","open":100,"high":100,"low":100,"close":100},{"date":"1977-11-29","open":100.389999,"high":100.389999,"low":100.389999,"close":100.389999},{"date":"1977-11-30","open":100.370003,"high":100.370003,"low":100.370003,"close":100.370003},{"date":"1977-12-01","open":100.150002,"high":100.150002,"low":100.150002,"close":100.150002},{"date":"1977-12-02","open":99.949997,"high":99.949997,"low":99.949997,"close":99.949997},{"date":"1977-12-05","open":99.510002,"high":99.510002,"low":99.510002,"close":99.510002},{"date":"1977-12-06","open":99.279999,"high":99.279999,"low":99.279999,"close":99.279999},{"date":"1977-12-07","open":99.029999,"high":99.029999,"low":99.029999,"close":99.029999},{"date":"1977-12-08","open":99.220001,"high":99.220001,"low":99.220001,"close":99.220001},{"date":"1977-12-09","open":99.43,"high":99.43,"low":99.43,"close":99.43},{"date":"1977-12-12","open":99.160004,"high":99.160004,"low":99.160004,"close":99.160004},{"date":"1977-12-13","open":98.589996,"high":98.589996,"low":98.589996,"close":98.589996},{"date":"1977-12-14","open":97.989998,"high":97.989998,"low":97.989998,"close":97.989998},{"date":"1977-12-15","open":98.230003,"high":98.230003,"low":98.230003,"close":98.230003},{"date":"1977-12-16","open":98.160004,"high":98.160004,"low":98.160004,"close":98.160004},{"date":"1977-12-19","open":97.43,"high":97.43,"low":97.43,"close":97.43},{"date":"1977-12-20","open":97.379997,"high":97.379997,"low":97.379997,"close":97.379997},{"date":"1977-12-21","open":97.220001,"high":97.220001,"low":97.220001,"close":97.220001},{"date":"1977-12-22","open":98.260002,"high":98.260002,"low":98.260002,"close":98.260002},{"date":"1977-12-23","open":98.190002,"high":98.190002,"low":98.190002,"close":98.190002},{"date":"1977-12-27","open":98.410004,"high":98.410004,"low":98.410004,"close":98.410004},{"date":"1977-12-28","open":97.230003,"high":97.230003,"low":97.230003,"close":97.230003},{"date":"1977-12-29","open":96.57,"high":96.57,"low":96.57,"close":96.57},{"date":"1977-12-30","open":96.440002,"high":96.440002,"low":96.440002,"close":96.440002},{"date":"1978-01-03","open":95.209999,"high":95.209999,"low":95.209999,"close":95.209999},{"date":"1978-01-04","open":94.989998,"high":94.989998,"low":94.989998,"close":94.989998},{"date":"1978-01-05","open":97.870003,"high":97.870003,"low":97.870003,"close":97.870003},{"date":"1978-01-06","open":96.970001,"high":96.970001,"low":96.970001,"close":96.970001},{"date":"1978-01-09","open":97.489998,"high":97.489998,"low":97.489998,"close":97.489998},{"date":"1978-01-10","open":97.300003,"high":97.300003,"low":97.300003,"close":97.300003},{"date":"1978-01-11","open":96.519997,"high":96.519997,"low":96.519997,"close":96.519997},{"date":"1978-01-12","open":97.099998,"high":97.099998,"low":97.099998,"close":97.099998},{"date":"1978-01-13","open":96.830002,"high":96.830002,"low":96.830002,"close":96.830002},{"date":"1978-01-16","open":96.779999,"high":96.779999,"low":96.779999,"close":96.779999},{"date":"1978-01-17","open":97.160004,"high":97.160004,"low":97.160004,"close":97.160004},{"date":"1978-01-18","open":97.269997,"high":97.269997,"low":97.269997,"close":97.269997},{"date":"1978-01-19","open":97.089996,"high":97.089996,"low":97.089996,"close":97.089996},{"date":"1978-01-20","open":96.989998,"high":96.989998,"low":96.989998,"close":96.989998},{"date":"1978-01-23","open":96.620003,"high":96.620003,"low":96.620003,"close":96.620003},{"date":"1978-01-24","open":96.459999,"high":96.459999,"low":96.459999,"close":96.459999},{"date":"1978-01-25","open":96.220001,"high":96.220001,"low":96.220001,"close":96.220001},{"date":"1978-01-26","open":96.410004,"high":96.410004,"low":96.410004,"close":96.410004},{"date":"1978-01-27","open":96.739998,"high":96.739998,"low":96.739998,"close":96.739998},{"date":"1978-01-30","open":96.730003,"high":96.730003,"low":96.730003,"close":96.730003},{"date":"1978-01-31","open":96.639999,"high":96.639999,"low":96.639999,"close":96.639999},{"date":"1978-02-01","open":96.809998,"high":96.809998,"low":96.809998,"close":96.809998},{"date":"1978-02-02","open":96.900002,"high":96.900002,"low":96.900002,"close":96.900002},{"date":"1978-02-03","open":97.07,"high":97.07,"low":97.07,"close":97.07},{"date":"1978-02-06","open":97.040001,"high":97.040001,"low":97.040001,"close":97.040001},{"date":"1978-02-07","open":97.099998,"high":97.099998,"low":97.099998,"close":97.099998},{"date":"1978-02-08","open":97.029999,"high":97.029999,"low":97.029999,"close":97.029999},{"date":"1978-02-09","open":97.029999,"high":97.029999,"low":97.029999,"close":97.029999},{"date":"1978-02-10","open":96.959999,"high":96.959999,"low":96.959999,"close":96.959999},{"date":"1978-02-14","open":96.400002,"high":96.400002,"low":96.400002,"close":96.400002},{"date":"1978-02-15","open":96.440002,"high":96.440002,"low":96.440002,"close":96.440002},{"date":"1978-02-16","open":95.949997,"high":95.949997,"low":95.949997,"close":95.949997},{"date":"1978-02-17","open":95.779999,"high":95.779999,"low":95.779999,"close":95.779999},{"date":"1978-02-21","open":95.309998,"high":95.309998,"low":95.309998,"close":95.309998},{"date":"1978-02-22","open":95.160004,"high":95.160004,"low":95.160004,"close":95.160004},{"date":"1978-02-23","open":94.57,"high":94.57,"low":94.57,"close":94.57},{"date":"1978-02-24","open":95.940002,"high":95.940002,"low":95.940002,"close":95.940002},{"date":"1978-02-27","open":95.5,"high":95.5,"low":95.5,"close":95.5},{"date":"1978-02-28","open":94.599998,"high":94.599998,"low":94.599998,"close":94.599998},{"date":"1978-03-01","open":94.559998,"high":94.559998,"low":94.559998,"close":94.559998},{"date":"1978-03-02","open":94.459999,"high":94.459999,"low":94.459999,"close":94.459999},{"date":"1978-03-03","open":94.760002,"high":94.760002,"low":94.760002,"close":94.760002},{"date":"1978-03-06","open":94.889999,"high":94.889999,"low":94.889999,"close":94.889999},{"date":"1978-03-07","open":94.660004,"high":94.660004,"low":94.660004,"close":94.660004},{"date":"1978-03-08","open":94.809998,"high":94.809998,"low":94.809998,"close":94.809998},{"date":"1978-03-09","open":95.330002,"high":95.330002,"low":95.330002,"close":95.330002},{"date":"1978-03-10","open":96.099998,"high":96.099998,"low":96.099998,"close":96.099998},{"date":"1978-03-13","open":95.349998,"high":95.349998,"low":95.349998,"close":95.349998},{"date":"1978-03-14","open":95.199997,"high":95.199997,"low":95.199997,"close":95.199997},{"date":"1978-03-15","open":95.279999,"high":95.279999,"low":95.279999,"close":95.279999},{"date":"1978-03-16","open":94.959999,"high":94.959999,"low":94.959999,"close":94.959999},{"date":"1978-03-17","open":94.790001,"high":94.790001,"low":94.790001,"close":94.790001},{"date":"1978-03-20","open":94.790001,"high":94.790001,"low":94.790001,"close":94.790001},{"date":"1978-03-21","open":95.010002,"high":95.010002,"low":95.010002,"close":95.010002},{"date":"1978-03-22","open":94.839996,"high":94.839996,"low":94.839996,"close":94.839996},{"date":"1978-03-23","open":94.959999,"high":94.959999,"low":94.959999,"close":94.959999},{"date":"1978-03-24","open":94.790001,"high":94.790001,"low":94.790001,"close":94.790001},{"date":"1978-03-27","open":94.480003,"high":94.480003,"low":94.480003,"close":94.480003},{"date":"1978-03-28","open":94.419998,"high":94.419998,"low":94.419998,"close":94.419998},{"date":"1978-03-29","open":94.150002,"high":94.150002,"low":94.150002,"close":94.150002},{"date":"1978-03-30","open":94.169998,"high":94.169998,"low":94.169998,"close":94.169998},{"date":"1978-03-31","open":93.839996,"high":93.839996,"low":93.839996,"close":93.839996},{"date":"1978-04-03","open":93.400002,"high":93.400002,"low":93.400002,"close":93.400002},{"date":"1978-04-04","open":93.849998,"high":93.849998,"low":93.849998,"close":93.849998},{"date":"1978-04-05","open":93.639999,"high":93.639999,"low":93.639999,"close":93.639999},{"date":"1978-04-06","open":93.5,"high":93.5,"low":93.5,"close":93.5},{"date":"1978-04-07","open":93.669998,"high":93.669998,"low":93.669998,"close":93.669998},{"date":"1978-04-10","open":93.459999,"high":93.459999,"low":93.459999,"close":93.459999},{"date":"1978-04-11","open":93.5,"high":93.5,"low":93.5,"close":93.5},{"date":"1978-04-12","open":93.480003,"high":93.480003,"low":93.480003,"close":93.480003},{"date":"1978-04-13","open":94,"high":94,"low":94,"close":94},{"date":"1978-04-14","open":94.160004,"high":94.160004,"low":94.160004,"close":94.160004},{"date":"1978-04-17","open":94.489998,"high":94.489998,"low":94.489998,"close":94.489998},{"date":"1978-04-18","open":94.739998,"high":94.739998,"low":94.739998,"close":94.739998},{"date":"1978-04-19","open":94.879997,"high":94.879997,"low":94.879997,"close":94.879997},{"date":"1978-04-20","open":96.190002,"high":96.190002,"low":96.190002,"close":96.190002},{"date":"1978-04-21","open":95.809998,"high":95.809998,"low":95.809998,"close":95.809998},{"date":"1978-04-24","open":96.029999,"high":96.029999,"low":96.029999,"close":96.029999},{"date":"1978-04-25","open":95.980003,"high":95.980003,"low":95.980003,"close":95.980003},{"date":"1978-04-26","open":95.940002,"high":95.940002,"low":95.940002,"close":95.940002},{"date":"1978-04-27","open":95.129997,"high":95.129997,"low":95.129997,"close":95.129997},{"date":"1978-04-28","open":95.620003,"high":95.620003,"low":95.620003,"close":95.620003},{"date":"1978-05-01","open":95.580002,"high":95.580002,"low":95.580002,"close":95.580002},{"date":"1978-05-02","open":95.839996,"high":95.839996,"low":95.839996,"close":95.839996},{"date":"1978-05-03","open":95.779999,"high":95.779999,"low":95.779999,"close":95.779999},{"date":"1978-05-04","open":95.389999,"high":95.389999,"low":95.389999,"close":95.389999},{"date":"1978-05-05","open":95.540001,"high":95.540001,"low":95.540001,"close":95.540001},{"date":"1978-05-08","open":95.980003,"high":95.980003,"low":95.980003,"close":95.980003},{"date":"1978-05-09","open":96.190002,"high":96.190002,"low":96.190002,"close":96.190002},{"date":"1978-05-10","open":95.879997,"high":95.879997,"low":95.879997,"close":95.879997},{"date":"1978-05-11","open":96.160004,"high":96.160004,"low":96.160004,"close":96.160004},{"date":"1978-05-12","open":96.459999,"high":96.459999,"low":96.459999,"close":96.459999},{"date":"1978-05-15","open":96.620003,"high":96.620003,"low":96.620003,"close":96.620003},{"date":"1978-05-16","open":97.110001,"high":97.110001,"low":97.110001,"close":97.110001},{"date":"1978-05-17","open":97.019997,"high":97.019997,"low":97.019997,"close":97.019997},{"date":"1978-05-18","open":96.440002,"high":96.440002,"low":96.440002,"close":96.440002},{"date":"1978-05-19","open":96.900002,"high":96.900002,"low":96.900002,"close":96.900002},{"date":"1978-05-22","open":96.910004,"high":96.910004,"low":96.910004,"close":96.910004},{"date":"1978-05-23","open":97.089996,"high":97.089996,"low":97.089996,"close":97.089996},{"date":"1978-05-24","open":96.970001,"high":96.970001,"low":96.970001,"close":96.970001},{"date":"1978-05-25","open":96.669998,"high":96.669998,"low":96.669998,"close":96.669998},{"date":"1978-05-26","open":96.580002,"high":96.580002,"low":96.580002,"close":96.580002},{"date":"1978-05-29","open":96.400002,"high":96.400002,"low":96.400002,"close":96.400002},{"date":"1978-05-31","open":95.459999,"high":95.459999,"low":95.459999,"close":95.459999},{"date":"1978-06-01","open":95.449997,"high":95.449997,"low":95.449997,"close":95.449997},{"date":"1978-06-02","open":95.25,"high":95.25,"low":95.25,"close":95.25},{"date":"1978-06-05","open":95.580002,"high":95.580002,"low":95.580002,"close":95.580002},{"date":"1978-06-06","open":95.480003,"high":95.480003,"low":95.480003,"close":95.480003},{"date":"1978-06-07","open":95.480003,"high":95.480003,"low":95.480003,"close":95.480003},{"date":"1978-06-08","open":95.309998,"high":95.309998,"low":95.309998,"close":95.309998},{"date":"1978-06-09","open":95.290001,"high":95.290001,"low":95.290001,"close":95.290001},{"date":"1978-06-12","open":94.959999,"high":94.959999,"low":94.959999,"close":94.959999},{"date":"1978-06-13","open":94.989998,"high":94.989998,"low":94.989998,"close":94.989998},{"date":"1978-06-14","open":94.879997,"high":94.879997,"low":94.879997,"close":94.879997},{"date":"1978-06-15","open":95.209999,"high":95.209999,"low":95.209999,"close":95.209999},{"date":"1978-06-16","open":95.129997,"high":95.129997,"low":95.129997,"close":95.129997},{"date":"1978-06-19","open":94.900002,"high":94.900002,"low":94.900002,"close":94.900002},{"date":"1978-06-20","open":94.529999,"high":94.529999,"low":94.529999,"close":94.529999},{"date":"1978-06-21","open":94.239998,"high":94.239998,"low":94.239998,"close":94.239998},{"date":"1978-06-22","open":94.660004,"high":94.660004,"low":94.660004,"close":94.660004},{"date":"1978-06-23","open":94.029999,"high":94.029999,"low":94.029999,"close":94.029999},{"date":"1978-06-26","open":93.959999,"high":93.959999,"low":93.959999,"close":93.959999},{"date":"1978-06-27","open":94.050003,"high":94.050003,"low":94.050003,"close":94.050003},{"date":"1978-06-28","open":93.830002,"high":93.830002,"low":93.830002,"close":93.830002},{"date":"1978-06-29","open":93.620003,"high":93.620003,"low":93.620003,"close":93.620003},{"date":"1978-06-30","open":93.529999,"high":93.529999,"low":93.529999,"close":93.529999},{"date":"1978-07-03","open":93.169998,"high":93.169998,"low":93.169998,"close":93.169998},{"date":"1978-07-05","open":92.699997,"high":92.699997,"low":92.699997,"close":92.699997},{"date":"1978-07-06","open":93.190002,"high":93.190002,"low":93.190002,"close":93.190002},{"date":"1978-07-07","open":92.900002,"high":92.900002,"low":92.900002,"close":92.900002},{"date":"1978-07-10","open":92.419998,"high":92.419998,"low":92.419998,"close":92.419998},{"date":"1978-07-11","open":92.669998,"high":92.669998,"low":92.669998,"close":92.669998},{"date":"1978-07-12","open":92.860001,"high":92.860001,"low":92.860001,"close":92.860001},{"date":"1978-07-13","open":92.739998,"high":92.739998,"low":92.739998,"close":92.739998},{"date":"1978-07-14","open":92.870003,"high":92.870003,"low":92.870003,"close":92.870003},{"date":"1978-07-17","open":93.230003,"high":93.230003,"low":93.230003,"close":93.230003},{"date":"1978-07-18","open":93.040001,"high":93.040001,"low":93.040001,"close":93.040001},{"date":"1978-07-19","open":92.699997,"high":92.699997,"low":92.699997,"close":92.699997},{"date":"1978-07-20","open":92.550003,"high":92.550003,"low":92.550003,"close":92.550003},{"date":"1978-07-21","open":92.349998,"high":92.349998,"low":92.349998,"close":92.349998},{"date":"1978-07-24","open":91.800003,"high":91.800003,"low":91.800003,"close":91.800003},{"date":"1978-07-25","open":91.699997,"high":91.699997,"low":91.699997,"close":91.699997},{"date":"1978-07-26","open":91.849998,"high":91.849998,"low":91.849998,"close":91.849998},{"date":"1978-07-27","open":91.959999,"high":91.959999,"low":91.959999,"close":91.959999},{"date":"1978-07-28","open":91.269997,"high":91.269997,"low":91.269997,"close":91.269997},{"date":"1978-07-31","open":90.940002,"high":90.940002,"low":90.940002,"close":90.940002},{"date":"1978-08-01","open":90.900002,"high":90.900002,"low":90.900002,"close":90.900002},{"date":"1978-08-02","open":90.809998,"high":90.809998,"low":90.809998,"close":90.809998},{"date":"1978-08-03","open":90.860001,"high":90.860001,"low":90.860001,"close":90.860001},{"date":"1978-08-04","open":91.059998,"high":91.059998,"low":91.059998,"close":91.059998},{"date":"1978-08-07","open":90.470001,"high":90.470001,"low":90.470001,"close":90.470001},{"date":"1978-08-08","open":89.910004,"high":89.910004,"low":89.910004,"close":89.910004},{"date":"1978-08-09","open":89.669998,"high":89.669998,"low":89.669998,"close":89.669998},{"date":"1978-08-10","open":89.349998,"high":89.349998,"low":89.349998,"close":89.349998},{"date":"1978-08-11","open":88.919998,"high":88.919998,"low":88.919998,"close":88.919998},{"date":"1978-08-14","open":88,"high":88,"low":88,"close":88},{"date":"1978-08-15","open":88.339996,"high":88.339996,"low":88.339996,"close":88.339996},{"date":"1978-08-16","open":88.080002,"high":88.080002,"low":88.080002,"close":88.080002},{"date":"1978-08-17","open":89.889999,"high":89.889999,"low":89.889999,"close":89.889999},{"date":"1978-08-18","open":89.730003,"high":89.730003,"low":89.730003,"close":89.730003},{"date":"1978-08-21","open":90.639999,"high":90.639999,"low":90.639999,"close":90.639999},{"date":"1978-08-22","open":90.330002,"high":90.330002,"low":90.330002,"close":90.330002},{"date":"1978-08-23","open":90.610001,"high":90.610001,"low":90.610001,"close":90.610001},{"date":"1978-08-24","open":90.330002,"high":90.330002,"low":90.330002,"close":90.330002},{"date":"1978-08-25","open":90.830002,"high":90.830002,"low":90.830002,"close":90.830002},{"date":"1978-08-28","open":91.129997,"high":91.129997,"low":91.129997,"close":91.129997},{"date":"1978-08-29","open":90.110001,"high":90.110001,"low":90.110001,"close":90.110001},{"date":"1978-08-30","open":89.970001,"high":89.970001,"low":89.970001,"close":89.970001},{"date":"1978-08-31","open":90,"high":90,"low":90,"close":90},{"date":"1978-09-01","open":89.730003,"high":89.730003,"low":89.730003,"close":89.730003},{"date":"1978-09-05","open":89.760002,"high":89.760002,"low":89.760002,"close":89.760002},{"date":"1978-09-06","open":89.779999,"high":89.779999,"low":89.779999,"close":89.779999},{"date":"1978-09-07","open":90.059998,"high":90.059998,"low":90.059998,"close":90.059998},{"date":"1978-09-08","open":90.540001,"high":90.540001,"low":90.540001,"close":90.540001},{"date":"1978-09-11","open":90.400002,"high":90.400002,"low":90.400002,"close":90.400002},{"date":"1978-09-12","open":90.260002,"high":90.260002,"low":90.260002,"close":90.260002},{"date":"1978-09-13","open":89.68,"high":89.68,"low":89.68,"close":89.68},{"date":"1978-09-14","open":89.779999,"high":89.779999,"low":89.779999,"close":89.779999},{"date":"1978-09-15","open":89.709999,"high":89.709999,"low":89.709999,"close":89.709999},{"date":"1978-09-18","open":89.769997,"high":89.769997,"low":89.769997,"close":89.769997},{"date":"1978-09-19","open":89.739998,"high":89.739998,"low":89.739998,"close":89.739998},{"date":"1978-09-20","open":89.169998,"high":89.169998,"low":89.169998,"close":89.169998},{"date":"1978-09-21","open":88.879997,"high":88.879997,"low":88.879997,"close":88.879997},{"date":"1978-09-22","open":89.050003,"high":89.050003,"low":89.050003,"close":89.050003},{"date":"1978-09-25","open":88.669998,"high":88.669998,"low":88.669998,"close":88.669998},{"date":"1978-09-26","open":88.959999,"high":88.959999,"low":88.959999,"close":88.959999},{"date":"1978-09-27","open":88.800003,"high":88.800003,"low":88.800003,"close":88.800003},{"date":"1978-09-28","open":88.82,"high":88.82,"low":88.82,"close":88.82},{"date":"1978-09-29","open":88.830002,"high":88.830002,"low":88.830002,"close":88.830002},{"date":"1978-10-02","open":88.879997,"high":88.879997,"low":88.879997,"close":88.879997},{"date":"1978-10-03","open":88.269997,"high":88.269997,"low":88.269997,"close":88.269997},{"date":"1978-10-04","open":87.900002,"high":87.900002,"low":87.900002,"close":87.900002},{"date":"1978-10-05","open":87.870003,"high":87.870003,"low":87.870003,"close":87.870003},{"date":"1978-10-06","open":88.07,"high":88.07,"low":88.07,"close":88.07},{"date":"1978-10-10","open":87.809998,"high":87.809998,"low":87.809998,"close":87.809998},{"date":"1978-10-11","open":87.050003,"high":87.050003,"low":87.050003,"close":87.050003},{"date":"1978-10-12","open":87.230003,"high":87.230003,"low":87.230003,"close":87.230003},{"date":"1978-10-13","open":86.870003,"high":86.870003,"low":86.870003,"close":86.870003},{"date":"1978-10-16","open":86.650002,"high":86.650002,"low":86.650002,"close":86.650002},{"date":"1978-10-17","open":86.209999,"high":86.209999,"low":86.209999,"close":86.209999},{"date":"1978-10-18","open":86,"high":86,"low":86,"close":86},{"date":"1978-10-19","open":86.209999,"high":86.209999,"low":86.209999,"close":86.209999},{"date":"1978-10-20","open":85.459999,"high":85.459999,"low":85.459999,"close":85.459999},{"date":"1978-10-23","open":85.279999,"high":85.279999,"low":85.279999,"close":85.279999},{"date":"1978-10-24","open":85.440002,"high":85.440002,"low":85.440002,"close":85.440002},{"date":"1978-10-25","open":84.370003,"high":84.370003,"low":84.370003,"close":84.370003},{"date":"1978-10-26","open":83.57,"high":83.57,"low":83.57,"close":83.57},{"date":"1978-10-27","open":83.440002,"high":83.440002,"low":83.440002,"close":83.440002},{"date":"1978-10-30","open":82.07,"high":82.07,"low":82.07,"close":82.07},{"date":"1978-10-31","open":83.07,"high":83.07,"low":83.07,"close":83.07},{"date":"1978-11-01","open":86.68,"high":86.68,"low":86.68,"close":86.68},{"date":"1978-11-02","open":87.25,"high":87.25,"low":87.25,"close":87.25},{"date":"1978-11-03","open":87.949997,"high":87.949997,"low":87.949997,"close":87.949997},{"date":"1978-11-06","open":88.440002,"high":88.440002,"low":88.440002,"close":88.440002},{"date":"1978-11-08","open":87.519997,"high":87.519997,"low":87.519997,"close":87.519997},{"date":"1978-11-09","open":87.830002,"high":87.830002,"low":87.830002,"close":87.830002},{"date":"1978-11-10","open":87.900002,"high":87.900002,"low":87.900002,"close":87.900002},{"date":"1978-11-13","open":87.980003,"high":87.980003,"low":87.980003,"close":87.980003},{"date":"1978-11-14","open":88.059998,"high":88.059998,"low":88.059998,"close":88.059998},{"date":"1978-11-15","open":88.470001,"high":88.470001,"low":88.470001,"close":88.470001},{"date":"1978-11-16","open":89.360001,"high":89.360001,"low":89.360001,"close":89.360001},{"date":"1978-11-17","open":89.970001,"high":89.970001,"low":89.970001,"close":89.970001},{"date":"1978-11-20","open":90.190002,"high":90.190002,"low":90.190002,"close":90.190002},{"date":"1978-11-21","open":89.839996,"high":89.839996,"low":89.839996,"close":89.839996},{"date":"1978-11-22","open":89.699997,"high":89.699997,"low":89.699997,"close":89.699997},{"date":"1978-11-24","open":90.019997,"high":90.019997,"low":90.019997,"close":90.019997},{"date":"1978-11-27","open":90.050003,"high":90.050003,"low":90.050003,"close":90.050003},{"date":"1978-11-28","open":90,"high":90,"low":90,"close":90},{"date":"1978-11-29","open":90.010002,"high":90.010002,"low":90.010002,"close":90.010002},{"date":"1978-11-30","open":90.220001,"high":90.220001,"low":90.220001,"close":90.220001},{"date":"1978-12-01","open":90.629997,"high":90.629997,"low":90.629997,"close":90.629997},{"date":"1978-12-04","open":90.050003,"high":90.050003,"low":90.050003,"close":90.050003},{"date":"1978-12-05","open":89.839996,"high":89.839996,"low":89.839996,"close":89.839996},{"date":"1978-12-06","open":89.800003,"high":89.800003,"low":89.800003,"close":89.800003},{"date":"1978-12-07","open":89.879997,"high":89.879997,"low":89.879997,"close":89.879997},{"date":"1978-12-08","open":89.68,"high":89.68,"low":89.68,"close":89.68},{"date":"1978-12-11","open":89.220001,"high":89.220001,"low":89.220001,"close":89.220001},{"date":"1978-12-12","open":89.290001,"high":89.290001,"low":89.290001,"close":89.290001},{"date":"1978-12-13","open":89.339996,"high":89.339996,"low":89.339996,"close":89.339996},{"date":"1978-12-14","open":89.089996,"high":89.089996,"low":89.089996,"close":89.089996},{"date":"1978-12-15","open":88.949997,"high":88.949997,"low":88.949997,"close":88.949997},{"date":"1978-12-18","open":87.660004,"high":87.660004,"low":87.660004,"close":87.660004},{"date":"1978-12-19","open":87.199997,"high":87.199997,"low":87.199997,"close":87.199997},{"date":"1978-12-20","open":87.190002,"high":87.190002,"low":87.190002,"close":87.190002},{"date":"1978-12-21","open":87.870003,"high":87.870003,"low":87.870003,"close":87.870003},{"date":"1978-12-22","open":87.720001,"high":87.720001,"low":87.720001,"close":87.720001},{"date":"1978-12-26","open":87.57,"high":87.57,"low":87.57,"close":87.57},{"date":"1978-12-27","open":86.550003,"high":86.550003,"low":86.550003,"close":86.550003},{"date":"1978-12-28","open":86.82,"high":86.82,"low":86.82,"close":86.82},{"date":"1978-12-29","open":86.5,"high":86.5,"low":86.5,"close":86.5},{"date":"1979-01-02","open":86.519997,"high":86.519997,"low":86.519997,"close":86.519997},{"date":"1979-01-03","open":87.410004,"high":87.410004,"low":87.410004,"close":87.410004},{"date":"1979-01-04","open":87.540001,"high":87.540001,"low":87.540001,"close":87.540001},{"date":"1979-01-05","open":87.489998,"high":87.489998,"low":87.489998,"close":87.489998},{"date":"1979-01-08","open":87.209999,"high":87.209999,"low":87.209999,"close":87.209999},{"date":"1979-01-09","open":87.610001,"high":87.610001,"low":87.610001,"close":87.610001},{"date":"1979-01-10","open":87.639999,"high":87.639999,"low":87.639999,"close":87.639999},{"date":"1979-01-11","open":88.120003,"high":88.120003,"low":88.120003,"close":88.120003},{"date":"1979-01-12","open":88.040001,"high":88.040001,"low":88.040001,"close":88.040001},{"date":"1979-01-15","open":88.160004,"high":88.160004,"low":88.160004,"close":88.160004},{"date":"1979-01-16","open":87.809998,"high":87.809998,"low":87.809998,"close":87.809998},{"date":"1979-01-17","open":87.559998,"high":87.559998,"low":87.559998,"close":87.559998},{"date":"1979-01-18","open":87.379997,"high":87.379997,"low":87.379997,"close":87.379997},{"date":"1979-01-19","open":87.620003,"high":87.620003,"low":87.620003,"close":87.620003},{"date":"1979-01-22","open":87.669998,"high":87.669998,"low":87.669998,"close":87.669998},{"date":"1979-01-23","open":87.809998,"high":87.809998,"low":87.809998,"close":87.809998},{"date":"1979-01-24","open":87.669998,"high":87.669998,"low":87.669998,"close":87.669998},{"date":"1979-01-25","open":88.129997,"high":88.129997,"low":88.129997,"close":88.129997},{"date":"1979-01-26","open":88.129997,"high":88.129997,"low":88.129997,"close":88.129997},{"date":"1979-01-29","open":88.339996,"high":88.339996,"low":88.339996,"close":88.339996},{"date":"1979-01-30","open":88.43,"high":88.43,"low":88.43,"close":88.43},{"date":"1979-01-31","open":88.860001,"high":88.860001,"low":88.860001,"close":88.860001},{"date":"1979-02-01","open":89.239998,"high":89.239998,"low":89.239998,"close":89.239998},{"date":"1979-02-02","open":89.25,"high":89.25,"low":89.25,"close":89.25},{"date":"1979-02-05","open":88.519997,"high":88.519997,"low":88.519997,"close":88.519997},{"date":"1979-02-06","open":88.269997,"high":88.269997,"low":88.269997,"close":88.269997},{"date":"1979-02-07","open":87.349998,"high":87.349998,"low":87.349998,"close":87.349998},{"date":"1979-02-08","open":87.769997,"high":87.769997,"low":87.769997,"close":87.769997},{"date":"1979-02-09","open":87.849998,"high":87.849998,"low":87.849998,"close":87.849998},{"date":"1979-02-13","open":88.190002,"high":88.190002,"low":88.190002,"close":88.190002},{"date":"1979-02-14","open":88.25,"high":88.25,"low":88.25,"close":88.25},{"date":"1979-02-15","open":88.139999,"high":88.139999,"low":88.139999,"close":88.139999},{"date":"1979-02-16","open":88.269997,"high":88.269997,"low":88.269997,"close":88.269997},{"date":"1979-02-20","open":88.309998,"high":88.309998,"low":88.309998,"close":88.309998},{"date":"1979-02-21","open":88.349998,"high":88.349998,"low":88.349998,"close":88.349998},{"date":"1979-02-22","open":88.18,"high":88.18,"low":88.18,"close":88.18},{"date":"1979-02-23","open":88.160004,"high":88.160004,"low":88.160004,"close":88.160004},{"date":"1979-02-26","open":88.07,"high":88.07,"low":88.07,"close":88.07},{"date":"1979-02-27","open":88.139999,"high":88.139999,"low":88.139999,"close":88.139999},{"date":"1979-02-28","open":88.18,"high":88.18,"low":88.18,"close":88.18},{"date":"1979-03-01","open":88.279999,"high":88.279999,"low":88.279999,"close":88.279999},{"date":"1979-03-02","open":88.410004,"high":88.410004,"low":88.410004,"close":88.410004},{"date":"1979-03-05","open":88.480003,"high":88.480003,"low":88.480003,"close":88.480003},{"date":"1979-03-06","open":88.410004,"high":88.410004,"low":88.410004,"close":88.410004},{"date":"1979-03-07","open":88.150002,"high":88.150002,"low":88.150002,"close":88.150002},{"date":"1979-03-08","open":88.089996,"high":88.089996,"low":88.089996,"close":88.089996},{"date":"1979-03-09","open":88.209999,"high":88.209999,"low":88.209999,"close":88.209999},{"date":"1979-03-12","open":88.279999,"high":88.279999,"low":88.279999,"close":88.279999},{"date":"1979-03-13","open":88.589996,"high":88.589996,"low":88.589996,"close":88.589996},{"date":"1979-03-14","open":88.389999,"high":88.389999,"low":88.389999,"close":88.389999},{"date":"1979-03-15","open":88.459999,"high":88.459999,"low":88.459999,"close":88.459999},{"date":"1979-03-16","open":88.57,"high":88.57,"low":88.57,"close":88.57},{"date":"1979-03-19","open":88.5,"high":88.5,"low":88.5,"close":88.5},{"date":"1979-03-20","open":88.540001,"high":88.540001,"low":88.540001,"close":88.540001},{"date":"1979-03-21","open":88.5,"high":88.5,"low":88.5,"close":88.5},{"date":"1979-03-22","open":88.389999,"high":88.389999,"low":88.389999,"close":88.389999},{"date":"1979-03-23","open":88.449997,"high":88.449997,"low":88.449997,"close":88.449997},{"date":"1979-03-26","open":88.199997,"high":88.199997,"low":88.199997,"close":88.199997},{"date":"1979-03-27","open":88.419998,"high":88.419998,"low":88.419998,"close":88.419998},{"date":"1979-03-28","open":88.370003,"high":88.370003,"low":88.370003,"close":88.370003},{"date":"1979-03-29","open":88.480003,"high":88.480003,"low":88.480003,"close":88.480003},{"date":"1979-03-30","open":88.529999,"high":88.529999,"low":88.529999,"close":88.529999},{"date":"1979-04-02","open":88.980003,"high":88.980003,"low":88.980003,"close":88.980003},{"date":"1979-04-03","open":89.110001,"high":89.110001,"low":89.110001,"close":89.110001},{"date":"1979-04-04","open":89.150002,"high":89.150002,"low":89.150002,"close":89.150002},{"date":"1979-04-05","open":89.150002,"high":89.150002,"low":89.150002,"close":89.150002},{"date":"1979-04-06","open":89.209999,"high":89.209999,"low":89.209999,"close":89.209999},{"date":"1979-04-09","open":89.400002,"high":89.400002,"low":89.400002,"close":89.400002},{"date":"1979-04-10","open":89.18,"high":89.18,"low":89.18,"close":89.18},{"date":"1979-04-11","open":89.190002,"high":89.190002,"low":89.190002,"close":89.190002},{"date":"1979-04-12","open":89.629997,"high":89.629997,"low":89.629997,"close":89.629997},{"date":"1979-04-16","open":89.660004,"high":89.660004,"low":89.660004,"close":89.660004},{"date":"1979-04-17","open":89.75,"high":89.75,"low":89.75,"close":89.75},{"date":"1979-04-18","open":89.389999,"high":89.389999,"low":89.389999,"close":89.389999},{"date":"1979-04-19","open":89.43,"high":89.43,"low":89.43,"close":89.43},{"date":"1979-04-20","open":89.830002,"high":89.830002,"low":89.830002,"close":89.830002},{"date":"1979-04-23","open":89.760002,"high":89.760002,"low":89.760002,"close":89.760002},{"date":"1979-04-24","open":89.690002,"high":89.690002,"low":89.690002,"close":89.690002},{"date":"1979-04-25","open":89.739998,"high":89.739998,"low":89.739998,"close":89.739998},{"date":"1979-04-26","open":89.699997,"high":89.699997,"low":89.699997,"close":89.699997},{"date":"1979-04-27","open":89.849998,"high":89.849998,"low":89.849998,"close":89.849998},{"date":"1979-04-30","open":89.980003,"high":89.980003,"low":89.980003,"close":89.980003},{"date":"1979-05-01","open":90.110001,"high":90.110001,"low":90.110001,"close":90.110001},{"date":"1979-05-02","open":90.209999,"high":90.209999,"low":90.209999,"close":90.209999},{"date":"1979-05-03","open":90.18,"high":90.18,"low":90.18,"close":90.18},{"date":"1979-05-04","open":90.010002,"high":90.010002,"low":90.010002,"close":90.010002},{"date":"1979-05-07","open":89.550003,"high":89.550003,"low":89.550003,"close":89.550003},{"date":"1979-05-08","open":89.739998,"high":89.739998,"low":89.739998,"close":89.739998},{"date":"1979-05-09","open":89.639999,"high":89.639999,"low":89.639999,"close":89.639999},{"date":"1979-05-10","open":89.910004,"high":89.910004,"low":89.910004,"close":89.910004},{"date":"1979-05-11","open":90.029999,"high":90.029999,"low":90.029999,"close":90.029999},{"date":"1979-05-14","open":89.980003,"high":89.980003,"low":89.980003,"close":89.980003},{"date":"1979-05-15","open":90.080002,"high":90.080002,"low":90.080002,"close":90.080002},{"date":"1979-05-16","open":90.019997,"high":90.019997,"low":90.019997,"close":90.019997},{"date":"1979-05-17","open":90.379997,"high":90.379997,"low":90.379997,"close":90.379997},{"date":"1979-05-18","open":90.709999,"high":90.709999,"low":90.709999,"close":90.709999},{"date":"1979-05-21","open":90.870003,"high":90.870003,"low":90.870003,"close":90.870003},{"date":"1979-05-22","open":90.860001,"high":90.860001,"low":90.860001,"close":90.860001},{"date":"1979-05-23","open":90.720001,"high":90.720001,"low":90.720001,"close":90.720001},{"date":"1979-05-24","open":90.589996,"high":90.589996,"low":90.589996,"close":90.589996},{"date":"1979-05-25","open":90.830002,"high":90.830002,"low":90.830002,"close":90.830002},{"date":"1979-05-28","open":90.889999,"high":90.889999,"low":90.889999,"close":90.889999},{"date":"1979-05-29","open":91.019997,"high":91.019997,"low":91.019997,"close":91.019997},{"date":"1979-05-31","open":90.529999,"high":90.529999,"low":90.529999,"close":90.529999},{"date":"1979-06-01","open":90.82,"high":90.82,"low":90.82,"close":90.82},{"date":"1979-06-04","open":90.620003,"high":90.620003,"low":90.620003,"close":90.620003},{"date":"1979-06-05","open":90.790001,"high":90.790001,"low":90.790001,"close":90.790001},{"date":"1979-06-06","open":90.779999,"high":90.779999,"low":90.779999,"close":90.779999},{"date":"1979-06-07","open":90.669998,"high":90.669998,"low":90.669998,"close":90.669998},{"date":"1979-06-08","open":90.650002,"high":90.650002,"low":90.650002,"close":90.650002},{"date":"1979-06-11","open":90.650002,"high":90.650002,"low":90.650002,"close":90.650002},{"date":"1979-06-12","open":90.589996,"high":90.589996,"low":90.589996,"close":90.589996},{"date":"1979-06-13","open":90.440002,"high":90.440002,"low":90.440002,"close":90.440002},{"date":"1979-06-14","open":90.419998,"high":90.419998,"low":90.419998,"close":90.419998},{"date":"1979-06-15","open":89.809998,"high":89.809998,"low":89.809998,"close":89.809998},{"date":"1979-06-18","open":89.879997,"high":89.879997,"low":89.879997,"close":89.879997},{"date":"1979-06-19","open":89.190002,"high":89.190002,"low":89.190002,"close":89.190002},{"date":"1979-06-20","open":88.959999,"high":88.959999,"low":88.959999,"close":88.959999},{"date":"1979-06-21","open":88.75,"high":88.75,"low":88.75,"close":88.75},{"date":"1979-06-22","open":88.419998,"high":88.419998,"low":88.419998,"close":88.419998},{"date":"1979-06-25","open":87.709999,"high":87.709999,"low":87.709999,"close":87.709999},{"date":"1979-06-26","open":88.190002,"high":88.190002,"low":88.190002,"close":88.190002},{"date":"1979-06-27","open":88.029999,"high":88.029999,"low":88.029999,"close":88.029999},{"date":"1979-06-28","open":87.980003,"high":87.980003,"low":87.980003,"close":87.980003},{"date":"1979-06-29","open":87.849998,"high":87.849998,"low":87.849998,"close":87.849998},{"date":"1979-07-02","open":87.889999,"high":87.889999,"low":87.889999,"close":87.889999},{"date":"1979-07-03","open":87.82,"high":87.82,"low":87.82,"close":87.82},{"date":"1979-07-05","open":87.339996,"high":87.339996,"low":87.339996,"close":87.339996},{"date":"1979-07-06","open":87.510002,"high":87.510002,"low":87.510002,"close":87.510002},{"date":"1979-07-09","open":87.75,"high":87.75,"low":87.75,"close":87.75},{"date":"1979-07-10","open":87.540001,"high":87.540001,"low":87.540001,"close":87.540001},{"date":"1979-07-11","open":87.279999,"high":87.279999,"low":87.279999,"close":87.279999},{"date":"1979-07-12","open":87.239998,"high":87.239998,"low":87.239998,"close":87.239998},{"date":"1979-07-13","open":87.220001,"high":87.220001,"low":87.220001,"close":87.220001},{"date":"1979-07-16","open":86.949997,"high":86.949997,"low":86.949997,"close":86.949997},{"date":"1979-07-17","open":86.510002,"high":86.510002,"low":86.510002,"close":86.510002},{"date":"1979-07-18","open":86.110001,"high":86.110001,"low":86.110001,"close":86.110001},{"date":"1979-07-19","open":86.300003,"high":86.300003,"low":86.300003,"close":86.300003},{"date":"1979-07-20","open":86.730003,"high":86.730003,"low":86.730003,"close":86.730003},{"date":"1979-07-23","open":86.300003,"high":86.300003,"low":86.300003,"close":86.300003},{"date":"1979-07-24","open":86.019997,"high":86.019997,"low":86.019997,"close":86.019997},{"date":"1979-07-25","open":86.18,"high":86.18,"low":86.18,"close":86.18},{"date":"1979-07-26","open":86.360001,"high":86.360001,"low":86.360001,"close":86.360001},{"date":"1979-07-27","open":86.480003,"high":86.480003,"low":86.480003,"close":86.480003},{"date":"1979-07-30","open":86.779999,"high":86.779999,"low":86.779999,"close":86.779999},{"date":"1979-07-31","open":87.309998,"high":87.309998,"low":87.309998,"close":87.309998},{"date":"1979-08-01","open":86.970001,"high":86.970001,"low":86.970001,"close":86.970001},{"date":"1979-08-02","open":87.019997,"high":87.019997,"low":87.019997,"close":87.019997},{"date":"1979-08-03","open":87.139999,"high":87.139999,"low":87.139999,"close":87.139999},{"date":"1979-08-06","open":87.150002,"high":87.150002,"low":87.150002,"close":87.150002},{"date":"1979-08-07","open":87.290001,"high":87.290001,"low":87.290001,"close":87.290001},{"date":"1979-08-08","open":87.25,"high":87.25,"low":87.25,"close":87.25},{"date":"1979-08-09","open":87.019997,"high":87.019997,"low":87.019997,"close":87.019997},{"date":"1979-08-10","open":86.910004,"high":86.910004,"low":86.910004,"close":86.910004},{"date":"1979-08-13","open":87.129997,"high":87.129997,"low":87.129997,"close":87.129997},{"date":"1979-08-14","open":87.300003,"high":87.300003,"low":87.300003,"close":87.300003},{"date":"1979-08-15","open":87.32,"high":87.32,"low":87.32,"close":87.32},{"date":"1979-08-16","open":87.25,"high":87.25,"low":87.25,"close":87.25},{"date":"1979-08-17","open":87.400002,"high":87.400002,"low":87.400002,"close":87.400002},{"date":"1979-08-20","open":87.360001,"high":87.360001,"low":87.360001,"close":87.360001},{"date":"1979-08-21","open":87.43,"high":87.43,"low":87.43,"close":87.43},{"date":"1979-08-22","open":87.459999,"high":87.459999,"low":87.459999,"close":87.459999},{"date":"1979-08-23","open":87.339996,"high":87.339996,"low":87.339996,"close":87.339996},{"date":"1979-08-24","open":87.290001,"high":87.290001,"low":87.290001,"close":87.290001},{"date":"1979-08-27","open":87.43,"high":87.43,"low":87.43,"close":87.43},{"date":"1979-08-28","open":87.349998,"high":87.349998,"low":87.349998,"close":87.349998},{"date":"1979-08-29","open":87.459999,"high":87.459999,"low":87.459999,"close":87.459999},{"date":"1979-08-30","open":87.169998,"high":87.169998,"low":87.169998,"close":87.169998},{"date":"1979-08-31","open":87.190002,"high":87.190002,"low":87.190002,"close":87.190002},{"date":"1979-09-04","open":87.260002,"high":87.260002,"low":87.260002,"close":87.260002},{"date":"1979-09-05","open":87.209999,"high":87.209999,"low":87.209999,"close":87.209999},{"date":"1979-09-06","open":86.889999,"high":86.889999,"low":86.889999,"close":86.889999},{"date":"1979-09-07","open":86.769997,"high":86.769997,"low":86.769997,"close":86.769997},{"date":"1979-09-10","open":86.75,"high":86.75,"low":86.75,"close":86.75},{"date":"1979-09-11","open":86.93,"high":86.93,"low":86.93,"close":86.93},{"date":"1979-09-12","open":86.959999,"high":86.959999,"low":86.959999,"close":86.959999},{"date":"1979-09-13","open":87.300003,"high":87.300003,"low":87.300003,"close":87.300003},{"date":"1979-09-14","open":87.43,"high":87.43,"low":87.43,"close":87.43},{"date":"1979-09-17","open":87.470001,"high":87.470001,"low":87.470001,"close":87.470001},{"date":"1979-09-18","open":87.459999,"high":87.459999,"low":87.459999,"close":87.459999},{"date":"1979-09-19","open":87.360001,"high":87.360001,"low":87.360001,"close":87.360001},{"date":"1979-09-20","open":86.18,"high":86.18,"low":86.18,"close":86.18},{"date":"1979-09-21","open":86.220001,"high":86.220001,"low":86.220001,"close":86.220001},{"date":"1979-09-24","open":86.389999,"high":86.389999,"low":86.389999,"close":86.389999},{"date":"1979-09-25","open":86.379997,"high":86.379997,"low":86.379997,"close":86.379997},{"date":"1979-09-26","open":86.099998,"high":86.099998,"low":86.099998,"close":86.099998},{"date":"1979-09-27","open":85.529999,"high":85.529999,"low":85.529999,"close":85.529999},{"date":"1979-09-28","open":85.449997,"high":85.449997,"low":85.449997,"close":85.449997},{"date":"1979-10-01","open":85.43,"high":85.43,"low":85.43,"close":85.43},{"date":"1979-10-02","open":85.889999,"high":85.889999,"low":85.889999,"close":85.889999},{"date":"1979-10-03","open":86.089996,"high":86.089996,"low":86.089996,"close":86.089996},{"date":"1979-10-04","open":86.239998,"high":86.239998,"low":86.239998,"close":86.239998},{"date":"1979-10-05","open":86.18,"high":86.18,"low":86.18,"close":86.18},{"date":"1979-10-09","open":87.660004,"high":87.660004,"low":87.660004,"close":87.660004},{"date":"1979-10-10","open":87.019997,"high":87.019997,"low":87.019997,"close":87.019997},{"date":"1979-10-11","open":87.360001,"high":87.360001,"low":87.360001,"close":87.360001},{"date":"1979-10-12","open":87.449997,"high":87.449997,"low":87.449997,"close":87.449997},{"date":"1979-10-15","open":87.720001,"high":87.720001,"low":87.720001,"close":87.720001},{"date":"1979-10-16","open":88,"high":88,"low":88,"close":88},{"date":"1979-10-17","open":88.269997,"high":88.269997,"low":88.269997,"close":88.269997},{"date":"1979-10-18","open":87.970001,"high":87.970001,"low":87.970001,"close":87.970001},{"date":"1979-10-19","open":87.949997,"high":87.949997,"low":87.949997,"close":87.949997},{"date":"1979-10-22","open":88.279999,"high":88.279999,"low":88.279999,"close":88.279999},{"date":"1979-10-23","open":88.75,"high":88.75,"low":88.75,"close":88.75},{"date":"1979-10-24","open":88.559998,"high":88.559998,"low":88.559998,"close":88.559998},{"date":"1979-10-25","open":88.419998,"high":88.419998,"low":88.419998,"close":88.419998},{"date":"1979-10-26","open":88.800003,"high":88.800003,"low":88.800003,"close":88.800003},{"date":"1979-10-29","open":88.970001,"high":88.970001,"low":88.970001,"close":88.970001},{"date":"1979-10-30","open":89.120003,"high":89.120003,"low":89.120003,"close":89.120003},{"date":"1979-10-31","open":88.949997,"high":88.949997,"low":88.949997,"close":88.949997},{"date":"1979-11-01","open":88.790001,"high":88.790001,"low":88.790001,"close":88.790001},{"date":"1979-11-02","open":88.470001,"high":88.470001,"low":88.470001,"close":88.470001},{"date":"1979-11-05","open":88.610001,"high":88.610001,"low":88.610001,"close":88.610001},{"date":"1979-11-07","open":88.43,"high":88.43,"low":88.43,"close":88.43},{"date":"1979-11-08","open":88.779999,"high":88.779999,"low":88.779999,"close":88.779999},{"date":"1979-11-09","open":88.980003,"high":88.980003,"low":88.980003,"close":88.980003},{"date":"1979-11-13","open":89.019997,"high":89.019997,"low":89.019997,"close":89.019997},{"date":"1979-11-14","open":88.459999,"high":88.459999,"low":88.459999,"close":88.459999},{"date":"1979-11-15","open":88.610001,"high":88.610001,"low":88.610001,"close":88.610001},{"date":"1979-11-16","open":88.279999,"high":88.279999,"low":88.279999,"close":88.279999},{"date":"1979-11-19","open":87.68,"high":87.68,"low":87.68,"close":87.68},{"date":"1979-11-20","open":87.839996,"high":87.839996,"low":87.839996,"close":87.839996},{"date":"1979-11-21","open":87.68,"high":87.68,"low":87.68,"close":87.68},{"date":"1979-11-23","open":87.940002,"high":87.940002,"low":87.940002,"close":87.940002},{"date":"1979-11-26","open":87.760002,"high":87.760002,"low":87.760002,"close":87.760002},{"date":"1979-11-27","open":87.660004,"high":87.660004,"low":87.660004,"close":87.660004},{"date":"1979-11-28","open":87.5,"high":87.5,"low":87.5,"close":87.5},{"date":"1979-11-29","open":87.199997,"high":87.199997,"low":87.199997,"close":87.199997},{"date":"1979-11-30","open":86.790001,"high":86.790001,"low":86.790001,"close":86.790001},{"date":"1979-12-03","open":85.980003,"high":85.980003,"low":85.980003,"close":85.980003},{"date":"1979-12-04","open":86.550003,"high":86.550003,"low":86.550003,"close":86.550003},{"date":"1979-12-05","open":87.050003,"high":87.050003,"low":87.050003,"close":87.050003},{"date":"1979-12-06","open":86.860001,"high":86.860001,"low":86.860001,"close":86.860001},{"date":"1979-12-07","open":87.040001,"high":87.040001,"low":87.040001,"close":87.040001},{"date":"1979-12-10","open":86.620003,"high":86.620003,"low":86.620003,"close":86.620003},{"date":"1979-12-11","open":86.309998,"high":86.309998,"low":86.309998,"close":86.309998},{"date":"1979-12-12","open":86.290001,"high":86.290001,"low":86.290001,"close":86.290001},{"date":"1979-12-13","open":86.279999,"high":86.279999,"low":86.279999,"close":86.279999},{"date":"1979-12-14","open":86.669998,"high":86.669998,"low":86.669998,"close":86.669998},{"date":"1979-12-17","open":86.470001,"high":86.470001,"low":86.470001,"close":86.470001},{"date":"1979-12-18","open":86.32,"high":86.32,"low":86.32,"close":86.32},{"date":"1979-12-19","open":86.150002,"high":86.150002,"low":86.150002,"close":86.150002},{"date":"1979-12-20","open":86.230003,"high":86.230003,"low":86.230003,"close":86.230003},{"date":"1979-12-21","open":86.379997,"high":86.379997,"low":86.379997,"close":86.379997},{"date":"1979-12-24","open":86.169998,"high":86.169998,"low":86.169998,"close":86.169998},{"date":"1979-12-26","open":85.989998,"high":85.989998,"low":85.989998,"close":85.989998},{"date":"1979-12-27","open":85.510002,"high":85.510002,"low":85.510002,"close":85.510002},{"date":"1979-12-28","open":85.809998,"high":85.809998,"low":85.809998,"close":85.809998},{"date":"1979-12-31","open":85.82,"high":85.82,"low":85.82,"close":85.82},{"date":"1980-01-02","open":85.32,"high":85.32,"low":85.32,"close":85.32},{"date":"1980-01-03","open":85.260002,"high":85.260002,"low":85.260002,"close":85.260002},{"date":"1980-01-04","open":85.230003,"high":85.230003,"low":85.230003,"close":85.230003},{"date":"1980-01-07","open":84.790001,"high":84.790001,"low":84.790001,"close":84.790001},{"date":"1980-01-08","open":85.07,"high":85.07,"low":85.07,"close":85.07},{"date":"1980-01-09","open":85.019997,"high":85.019997,"low":85.019997,"close":85.019997},{"date":"1980-01-10","open":85.209999,"high":85.209999,"low":85.209999,"close":85.209999},{"date":"1980-01-11","open":85.349998,"high":85.349998,"low":85.349998,"close":85.349998},{"date":"1980-01-14","open":85.230003,"high":85.230003,"low":85.230003,"close":85.230003},{"date":"1980-01-15","open":85.639999,"high":85.639999,"low":85.639999,"close":85.639999},{"date":"1980-01-16","open":85.400002,"high":85.400002,"low":85.400002,"close":85.400002},{"date":"1980-01-17","open":85.519997,"high":85.519997,"low":85.519997,"close":85.519997},{"date":"1980-01-18","open":85.449997,"high":85.449997,"low":85.449997,"close":85.449997},{"date":"1980-01-21","open":85.699997,"high":85.699997,"low":85.699997,"close":85.699997},{"date":"1980-01-22","open":85.800003,"high":85.800003,"low":85.800003,"close":85.800003},{"date":"1980-01-23","open":85.559998,"high":85.559998,"low":85.559998,"close":85.559998},{"date":"1980-01-24","open":85.709999,"high":85.709999,"low":85.709999,"close":85.709999},{"date":"1980-01-25","open":85.940002,"high":85.940002,"low":85.940002,"close":85.940002},{"date":"1980-01-28","open":86.099998,"high":86.099998,"low":86.099998,"close":86.099998},{"date":"1980-01-29","open":86.019997,"high":86.019997,"low":86.019997,"close":86.019997},{"date":"1980-01-30","open":85.959999,"high":85.959999,"low":85.959999,"close":85.959999},{"date":"1980-01-31","open":86.139999,"high":86.139999,"low":86.139999,"close":86.139999},{"date":"1980-02-01","open":86.129997,"high":86.129997,"low":86.129997,"close":86.129997},{"date":"1980-02-04","open":86.050003,"high":86.050003,"low":86.050003,"close":86.050003},{"date":"1980-02-05","open":86.019997,"high":86.019997,"low":86.019997,"close":86.019997},{"date":"1980-02-06","open":85.620003,"high":85.620003,"low":85.620003,"close":85.620003},{"date":"1980-02-07","open":85.800003,"high":85.800003,"low":85.800003,"close":85.800003},{"date":"1980-02-08","open":85.940002,"high":85.940002,"low":85.940002,"close":85.940002},{"date":"1980-02-11","open":85.849998,"high":85.849998,"low":85.849998,"close":85.849998},{"date":"1980-02-13","open":85.769997,"high":85.769997,"low":85.769997,"close":85.769997},{"date":"1980-02-14","open":85.839996,"high":85.839996,"low":85.839996,"close":85.839996},{"date":"1980-02-15","open":86.099998,"high":86.099998,"low":86.099998,"close":86.099998},{"date":"1980-02-19","open":86.510002,"high":86.510002,"low":86.510002,"close":86.510002},{"date":"1980-02-20","open":86.480003,"high":86.480003,"low":86.480003,"close":86.480003},{"date":"1980-02-21","open":86.410004,"high":86.410004,"low":86.410004,"close":86.410004},{"date":"1980-02-22","open":86.919998,"high":86.919998,"low":86.919998,"close":86.919998},{"date":"1980-02-25","open":87.050003,"high":87.050003,"low":87.050003,"close":87.050003},{"date":"1980-02-26","open":87.080002,"high":87.080002,"low":87.080002,"close":87.080002},{"date":"1980-02-27","open":86.900002,"high":86.900002,"low":86.900002,"close":86.900002},{"date":"1980-02-28","open":87.010002,"high":87.010002,"low":87.010002,"close":87.010002},{"date":"1980-02-29","open":87.650002,"high":87.650002,"low":87.650002,"close":87.650002},{"date":"1980-03-03","open":87.849998,"high":87.849998,"low":87.849998,"close":87.849998},{"date":"1980-03-04","open":88.080002,"high":88.080002,"low":88.080002,"close":88.080002},{"date":"1980-03-05","open":87.989998,"high":87.989998,"low":87.989998,"close":87.989998},{"date":"1980-03-06","open":88.32,"high":88.32,"low":88.32,"close":88.32},{"date":"1980-03-07","open":88.410004,"high":88.410004,"low":88.410004,"close":88.410004},{"date":"1980-03-10","open":88.889999,"high":88.889999,"low":88.889999,"close":88.889999},{"date":"1980-03-11","open":88.93,"high":88.93,"low":88.93,"close":88.93},{"date":"1980-03-12","open":88.800003,"high":88.800003,"low":88.800003,"close":88.800003},{"date":"1980-03-13","open":89.269997,"high":89.269997,"low":89.269997,"close":89.269997},{"date":"1980-03-14","open":89.82,"high":89.82,"low":89.82,"close":89.82},{"date":"1980-03-17","open":91.269997,"high":91.269997,"low":91.269997,"close":91.269997},{"date":"1980-03-18","open":91.349998,"high":91.349998,"low":91.349998,"close":91.349998},{"date":"1980-03-19","open":91.089996,"high":91.089996,"low":91.089996,"close":91.089996},{"date":"1980-03-20","open":90.839996,"high":90.839996,"low":90.839996,"close":90.839996},{"date":"1980-03-21","open":91.260002,"high":91.260002,"low":91.260002,"close":91.260002},{"date":"1980-03-24","open":91.610001,"high":91.610001,"low":91.610001,"close":91.610001},{"date":"1980-03-25","open":91.839996,"high":91.839996,"low":91.839996,"close":91.839996},{"date":"1980-03-26","open":91.75,"high":91.75,"low":91.75,"close":91.75},{"date":"1980-03-27","open":92.489998,"high":92.489998,"low":92.489998,"close":92.489998},{"date":"1980-03-28","open":92.830002,"high":92.830002,"low":92.830002,"close":92.830002},{"date":"1980-03-31","open":93.580002,"high":93.580002,"low":93.580002,"close":93.580002},{"date":"1980-04-01","open":94.220001,"high":94.220001,"low":94.220001,"close":94.220001},{"date":"1980-04-02","open":94.07,"high":94.07,"low":94.07,"close":94.07},{"date":"1980-04-03","open":94.370003,"high":94.370003,"low":94.370003,"close":94.370003},{"date":"1980-04-04","open":94.669998,"high":94.669998,"low":94.669998,"close":94.669998},{"date":"1980-04-07","open":94.879997,"high":94.879997,"low":94.879997,"close":94.879997},{"date":"1980-04-08","open":93.459999,"high":93.459999,"low":93.459999,"close":93.459999},{"date":"1980-04-09","open":91.629997,"high":91.629997,"low":91.629997,"close":91.629997},{"date":"1980-04-10","open":91.07,"high":91.07,"low":91.07,"close":91.07},{"date":"1980-04-11","open":91.260002,"high":91.260002,"low":91.260002,"close":91.260002},{"date":"1980-04-14","open":91.019997,"high":91.019997,"low":91.019997,"close":91.019997},{"date":"1980-04-15","open":91.809998,"high":91.809998,"low":91.809998,"close":91.809998},{"date":"1980-04-16","open":90.57,"high":90.57,"low":90.57,"close":90.57},{"date":"1980-04-17","open":90.510002,"high":90.510002,"low":90.510002,"close":90.510002},{"date":"1980-04-18","open":90.5,"high":90.5,"low":90.5,"close":90.5},{"date":"1980-04-21","open":90.150002,"high":90.150002,"low":90.150002,"close":90.150002},{"date":"1980-04-22","open":90.550003,"high":90.550003,"low":90.550003,"close":90.550003},{"date":"1980-04-23","open":88.870003,"high":88.870003,"low":88.870003,"close":88.870003},{"date":"1980-04-24","open":88.830002,"high":88.830002,"low":88.830002,"close":88.830002},{"date":"1980-04-25","open":88.68,"high":88.68,"low":88.68,"close":88.68},{"date":"1980-04-28","open":88.040001,"high":88.040001,"low":88.040001,"close":88.040001},{"date":"1980-04-29","open":88.010002,"high":88.010002,"low":88.010002,"close":88.010002},{"date":"1980-04-30","open":88.110001,"high":88.110001,"low":88.110001,"close":88.110001},{"date":"1980-05-01","open":88.220001,"high":88.220001,"low":88.220001,"close":88.220001},{"date":"1980-05-02","open":88.900002,"high":88.900002,"low":88.900002,"close":88.900002},{"date":"1980-05-05","open":87.839996,"high":87.839996,"low":87.839996,"close":87.839996},{"date":"1980-05-06","open":87.410004,"high":87.410004,"low":87.410004,"close":87.410004},{"date":"1980-05-07","open":87.209999,"high":87.209999,"low":87.209999,"close":87.209999},{"date":"1980-05-08","open":87.5,"high":87.5,"low":87.5,"close":87.5},{"date":"1980-05-09","open":88.010002,"high":88.010002,"low":88.010002,"close":88.010002},{"date":"1980-05-12","open":87.080002,"high":87.080002,"low":87.080002,"close":87.080002},{"date":"1980-05-13","open":87.230003,"high":87.230003,"low":87.230003,"close":87.230003},{"date":"1980-05-14","open":86.919998,"high":86.919998,"low":86.919998,"close":86.919998},{"date":"1980-05-15","open":86.970001,"high":86.970001,"low":86.970001,"close":86.970001},{"date":"1980-05-16","open":87.239998,"high":87.239998,"low":87.239998,"close":87.239998},{"date":"1980-05-19","open":87.389999,"high":87.389999,"low":87.389999,"close":87.389999},{"date":"1980-05-20","open":87.239998,"high":87.239998,"low":87.239998,"close":87.239998},{"date":"1980-05-21","open":86.379997,"high":86.379997,"low":86.379997,"close":86.379997},{"date":"1980-05-22","open":86.370003,"high":86.370003,"low":86.370003,"close":86.370003},{"date":"1980-05-23","open":85.779999,"high":85.779999,"low":85.779999,"close":85.779999},{"date":"1980-05-27","open":85.150002,"high":85.150002,"low":85.150002,"close":85.150002},{"date":"1980-05-28","open":85.68,"high":85.68,"low":85.68,"close":85.68},{"date":"1980-05-29","open":85.900002,"high":85.900002,"low":85.900002,"close":85.900002},{"date":"1980-05-30","open":85.93,"high":85.93,"low":85.93,"close":85.93},{"date":"1980-06-02","open":86.089996,"high":86.089996,"low":86.089996,"close":86.089996},{"date":"1980-06-03","open":86.07,"high":86.07,"low":86.07,"close":86.07},{"date":"1980-06-04","open":85.800003,"high":85.800003,"low":85.800003,"close":85.800003},{"date":"1980-06-05","open":85.720001,"high":85.720001,"low":85.720001,"close":85.720001},{"date":"1980-06-06","open":85.5,"high":85.5,"low":85.5,"close":85.5},{"date":"1980-06-09","open":84.989998,"high":84.989998,"low":84.989998,"close":84.989998},{"date":"1980-06-10","open":85.019997,"high":85.019997,"low":85.019997,"close":85.019997},{"date":"1980-06-11","open":85.190002,"high":85.190002,"low":85.190002,"close":85.190002},{"date":"1980-06-12","open":85.07,"high":85.07,"low":85.07,"close":85.07},{"date":"1980-06-13","open":84.75,"high":84.75,"low":84.75,"close":84.75},{"date":"1980-06-16","open":85.120003,"high":85.120003,"low":85.120003,"close":85.120003},{"date":"1980-06-17","open":85.160004,"high":85.160004,"low":85.160004,"close":85.160004},{"date":"1980-06-18","open":85.019997,"high":85.019997,"low":85.019997,"close":85.019997},{"date":"1980-06-19","open":85.160004,"high":85.160004,"low":85.160004,"close":85.160004},{"date":"1980-06-20","open":85.25,"high":85.25,"low":85.25,"close":85.25},{"date":"1980-06-23","open":85.139999,"high":85.139999,"low":85.139999,"close":85.139999},{"date":"1980-06-24","open":85.269997,"high":85.269997,"low":85.269997,"close":85.269997},{"date":"1980-06-25","open":85.32,"high":85.32,"low":85.32,"close":85.32},{"date":"1980-06-26","open":85.160004,"high":85.160004,"low":85.160004,"close":85.160004},{"date":"1980-06-27","open":85.129997,"high":85.129997,"low":85.129997,"close":85.129997},{"date":"1980-06-30","open":85.199997,"high":85.199997,"low":85.199997,"close":85.199997},{"date":"1980-07-01","open":85.099998,"high":85.099998,"low":85.099998,"close":85.099998},{"date":"1980-07-02","open":85,"high":85,"low":85,"close":85},{"date":"1980-07-03","open":84.889999,"high":84.889999,"low":84.889999,"close":84.889999},{"date":"1980-07-07","open":84.190002,"high":84.190002,"low":84.190002,"close":84.190002},{"date":"1980-07-08","open":84.269997,"high":84.269997,"low":84.269997,"close":84.269997},{"date":"1980-07-09","open":84.269997,"high":84.269997,"low":84.269997,"close":84.269997},{"date":"1980-07-10","open":84.120003,"high":84.120003,"low":84.120003,"close":84.120003},{"date":"1980-07-11","open":84.220001,"high":84.220001,"low":84.220001,"close":84.220001},{"date":"1980-07-14","open":84.389999,"high":84.389999,"low":84.389999,"close":84.389999},{"date":"1980-07-15","open":84.620003,"high":84.620003,"low":84.620003,"close":84.620003},{"date":"1980-07-16","open":84.470001,"high":84.470001,"low":84.470001,"close":84.470001},{"date":"1980-07-17","open":84.169998,"high":84.169998,"low":84.169998,"close":84.169998},{"date":"1980-07-18","open":84.610001,"high":84.610001,"low":84.610001,"close":84.610001},{"date":"1980-07-21","open":84.43,"high":84.43,"low":84.43,"close":84.43},{"date":"1980-07-22","open":84.309998,"high":84.309998,"low":84.309998,"close":84.309998},{"date":"1980-07-23","open":84.529999,"high":84.529999,"low":84.529999,"close":84.529999},{"date":"1980-07-24","open":84.300003,"high":84.300003,"low":84.300003,"close":84.300003},{"date":"1980-07-25","open":84.540001,"high":84.540001,"low":84.540001,"close":84.540001},{"date":"1980-07-28","open":84.730003,"high":84.730003,"low":84.730003,"close":84.730003},{"date":"1980-07-29","open":85.290001,"high":85.290001,"low":85.290001,"close":85.290001},{"date":"1980-07-30","open":85.919998,"high":85.919998,"low":85.919998,"close":85.919998},{"date":"1980-07-31","open":86.080002,"high":86.080002,"low":86.080002,"close":86.080002},{"date":"1980-08-01","open":86.489998,"high":86.489998,"low":86.489998,"close":86.489998},{"date":"1980-08-04","open":86.129997,"high":86.129997,"low":86.129997,"close":86.129997},{"date":"1980-08-05","open":85.809998,"high":85.809998,"low":85.809998,"close":85.809998},{"date":"1980-08-06","open":85.449997,"high":85.449997,"low":85.449997,"close":85.449997},{"date":"1980-08-07","open":85.870003,"high":85.870003,"low":85.870003,"close":85.870003},{"date":"1980-08-08","open":85.93,"high":85.93,"low":85.93,"close":85.93},{"date":"1980-08-11","open":85.949997,"high":85.949997,"low":85.949997,"close":85.949997},{"date":"1980-08-12","open":85.720001,"high":85.720001,"low":85.720001,"close":85.720001},{"date":"1980-08-13","open":85.790001,"high":85.790001,"low":85.790001,"close":85.790001},{"date":"1980-08-14","open":85.93,"high":85.93,"low":85.93,"close":85.93},{"date":"1980-08-15","open":86,"high":86,"low":86,"close":86},{"date":"1980-08-18","open":86.43,"high":86.43,"low":86.43,"close":86.43},{"date":"1980-08-19","open":86.470001,"high":86.470001,"low":86.470001,"close":86.470001},{"date":"1980-08-20","open":86.309998,"high":86.309998,"low":86.309998,"close":86.309998},{"date":"1980-08-21","open":86.360001,"high":86.360001,"low":86.360001,"close":86.360001},{"date":"1980-08-22","open":86.860001,"high":86.860001,"low":86.860001,"close":86.860001},{"date":"1980-08-25","open":86.550003,"high":86.550003,"low":86.550003,"close":86.550003},{"date":"1980-08-26","open":86.25,"high":86.25,"low":86.25,"close":86.25},{"date":"1980-08-27","open":86.169998,"high":86.169998,"low":86.169998,"close":86.169998},{"date":"1980-08-28","open":85.690002,"high":85.690002,"low":85.690002,"close":85.690002},{"date":"1980-08-29","open":85.849998,"high":85.849998,"low":85.849998,"close":85.849998},{"date":"1980-09-02","open":85.190002,"high":85.190002,"low":85.190002,"close":85.190002},{"date":"1980-09-03","open":85.150002,"high":85.150002,"low":85.150002,"close":85.150002},{"date":"1980-09-04","open":85.199997,"high":85.199997,"low":85.199997,"close":85.199997},{"date":"1980-09-05","open":85.410004,"high":85.410004,"low":85.410004,"close":85.410004},{"date":"1980-09-08","open":85.199997,"high":85.199997,"low":85.199997,"close":85.199997},{"date":"1980-09-09","open":85.330002,"high":85.330002,"low":85.330002,"close":85.330002},{"date":"1980-09-10","open":85.290001,"high":85.290001,"low":85.290001,"close":85.290001},{"date":"1980-09-11","open":85.099998,"high":85.099998,"low":85.099998,"close":85.099998},{"date":"1980-09-12","open":85.080002,"high":85.080002,"low":85.080002,"close":85.080002},{"date":"1980-09-15","open":85.239998,"high":85.239998,"low":85.239998,"close":85.239998},{"date":"1980-09-16","open":85.260002,"high":85.260002,"low":85.260002,"close":85.260002},{"date":"1980-09-17","open":85.209999,"high":85.209999,"low":85.209999,"close":85.209999},{"date":"1980-09-18","open":85.580002,"high":85.580002,"low":85.580002,"close":85.580002},{"date":"1980-09-19","open":85.550003,"high":85.550003,"low":85.550003,"close":85.550003},{"date":"1980-09-22","open":86.019997,"high":86.019997,"low":86.019997,"close":86.019997},{"date":"1980-09-23","open":86.290001,"high":86.290001,"low":86.290001,"close":86.290001},{"date":"1980-09-24","open":85.660004,"high":85.660004,"low":85.660004,"close":85.660004},{"date":"1980-09-25","open":85.790001,"high":85.790001,"low":85.790001,"close":85.790001},{"date":"1980-09-26","open":85.800003,"high":85.800003,"low":85.800003,"close":85.800003},{"date":"1980-09-29","open":86.139999,"high":86.139999,"low":86.139999,"close":86.139999},{"date":"1980-09-30","open":86.019997,"high":86.019997,"low":86.019997,"close":86.019997},{"date":"1980-10-01","open":85.75,"high":85.75,"low":85.75,"close":85.75},{"date":"1980-10-02","open":85.879997,"high":85.879997,"low":85.879997,"close":85.879997},{"date":"1980-10-03","open":85.800003,"high":85.800003,"low":85.800003,"close":85.800003},{"date":"1980-10-06","open":85.43,"high":85.43,"low":85.43,"close":85.43},{"date":"1980-10-07","open":85.68,"high":85.68,"low":85.68,"close":85.68},{"date":"1980-10-08","open":85.599998,"high":85.599998,"low":85.599998,"close":85.599998},{"date":"1980-10-09","open":85.639999,"high":85.639999,"low":85.639999,"close":85.639999},{"date":"1980-10-10","open":85.589996,"high":85.589996,"low":85.589996,"close":85.589996},{"date":"1980-10-14","open":85.730003,"high":85.730003,"low":85.730003,"close":85.730003},{"date":"1980-10-15","open":86,"high":86,"low":86,"close":86},{"date":"1980-10-16","open":86.089996,"high":86.089996,"low":86.089996,"close":86.089996},{"date":"1980-10-17","open":86.519997,"high":86.519997,"low":86.519997,"close":86.519997},{"date":"1980-10-20","open":86.980003,"high":86.980003,"low":86.980003,"close":86.980003},{"date":"1980-10-21","open":86.919998,"high":86.919998,"low":86.919998,"close":86.919998},{"date":"1980-10-22","open":87.059998,"high":87.059998,"low":87.059998,"close":87.059998},{"date":"1980-10-23","open":87.040001,"high":87.040001,"low":87.040001,"close":87.040001},{"date":"1980-10-24","open":87.339996,"high":87.339996,"low":87.339996,"close":87.339996},{"date":"1980-10-27","open":87.800003,"high":87.800003,"low":87.800003,"close":87.800003},{"date":"1980-10-28","open":88.209999,"high":88.209999,"low":88.209999,"close":88.209999},{"date":"1980-10-29","open":87.760002,"high":87.760002,"low":87.760002,"close":87.760002},{"date":"1980-10-30","open":88.160004,"high":88.160004,"low":88.160004,"close":88.160004},{"date":"1980-10-31","open":88.379997,"high":88.379997,"low":88.379997,"close":88.379997},{"date":"1980-11-03","open":88.639999,"high":88.639999,"low":88.639999,"close":88.639999},{"date":"1980-11-05","open":89.489998,"high":89.489998,"low":89.489998,"close":89.489998},{"date":"1980-11-06","open":89.730003,"high":89.730003,"low":89.730003,"close":89.730003},{"date":"1980-11-07","open":90.120003,"high":90.120003,"low":90.120003,"close":90.120003},{"date":"1980-11-10","open":88.489998,"high":88.489998,"low":88.489998,"close":88.489998},{"date":"1980-11-12","open":88.709999,"high":88.709999,"low":88.709999,"close":88.709999},{"date":"1980-11-13","open":88.43,"high":88.43,"low":88.43,"close":88.43},{"date":"1980-11-14","open":88.849998,"high":88.849998,"low":88.849998,"close":88.849998},{"date":"1980-11-17","open":89.75,"high":89.75,"low":89.75,"close":89.75},{"date":"1980-11-18","open":89.410004,"high":89.410004,"low":89.410004,"close":89.410004},{"date":"1980-11-19","open":88.980003,"high":88.980003,"low":88.980003,"close":88.980003},{"date":"1980-11-20","open":89.300003,"high":89.300003,"low":89.300003,"close":89.300003},{"date":"1980-11-21","open":89.559998,"high":89.559998,"low":89.559998,"close":89.559998},{"date":"1980-11-24","open":89.660004,"high":89.660004,"low":89.660004,"close":89.660004},{"date":"1980-11-25","open":89.449997,"high":89.449997,"low":89.449997,"close":89.449997},{"date":"1980-11-26","open":89.769997,"high":89.769997,"low":89.769997,"close":89.769997},{"date":"1980-11-28","open":90.010002,"high":90.010002,"low":90.010002,"close":90.010002},{"date":"1980-12-01","open":90.550003,"high":90.550003,"low":90.550003,"close":90.550003},{"date":"1980-12-02","open":90.660004,"high":90.660004,"low":90.660004,"close":90.660004},{"date":"1980-12-03","open":90.309998,"high":90.309998,"low":90.309998,"close":90.309998},{"date":"1980-12-04","open":90.239998,"high":90.239998,"low":90.239998,"close":90.239998},{"date":"1980-12-05","open":90.839996,"high":90.839996,"low":90.839996,"close":90.839996},{"date":"1980-12-08","open":90.669998,"high":90.669998,"low":90.669998,"close":90.669998},{"date":"1980-12-09","open":91.349998,"high":91.349998,"low":91.349998,"close":91.349998},{"date":"1980-12-10","open":92.129997,"high":92.129997,"low":92.129997,"close":92.129997},{"date":"1980-12-11","open":92.57,"high":92.57,"low":92.57,"close":92.57},{"date":"1980-12-12","open":92.279999,"high":92.279999,"low":92.279999,"close":92.279999},{"date":"1980-12-15","open":91.760002,"high":91.760002,"low":91.760002,"close":91.760002},{"date":"1980-12-16","open":92.660004,"high":92.660004,"low":92.660004,"close":92.660004},{"date":"1980-12-17","open":91.5,"high":91.5,"low":91.5,"close":91.5},{"date":"1980-12-18","open":91.809998,"high":91.809998,"low":91.809998,"close":91.809998},{"date":"1980-12-19","open":91.150002,"high":91.150002,"low":91.150002,"close":91.150002},{"date":"1980-12-22","open":90.599998,"high":90.599998,"low":90.599998,"close":90.599998},{"date":"1980-12-23","open":90.18,"high":90.18,"low":90.18,"close":90.18},{"date":"1980-12-24","open":90.029999,"high":90.029999,"low":90.029999,"close":90.029999},{"date":"1980-12-26","open":90.07,"high":90.07,"low":90.07,"close":90.07},{"date":"1980-12-29","open":90.32,"high":90.32,"low":90.32,"close":90.32},{"date":"1980-12-30","open":89.860001,"high":89.860001,"low":89.860001,"close":89.860001},{"date":"1980-12-31","open":90.389999,"high":90.389999,"low":90.389999,"close":90.389999},{"date":"1981-01-02","open":90.510002,"high":90.510002,"low":90.510002,"close":90.510002},{"date":"1981-01-05","open":89.139999,"high":89.139999,"low":89.139999,"close":89.139999},{"date":"1981-01-06","open":88.949997,"high":88.949997,"low":88.949997,"close":88.949997},{"date":"1981-01-07","open":89.449997,"high":89.449997,"low":89.449997,"close":89.449997},{"date":"1981-01-08","open":89.989998,"high":89.989998,"low":89.989998,"close":89.989998},{"date":"1981-01-09","open":90.510002,"high":90.510002,"low":90.510002,"close":90.510002},{"date":"1981-01-12","open":90.830002,"high":90.830002,"low":90.830002,"close":90.830002},{"date":"1981-01-13","open":91.309998,"high":91.309998,"low":91.309998,"close":91.309998},{"date":"1981-01-14","open":91.010002,"high":91.010002,"low":91.010002,"close":91.010002},{"date":"1981-01-15","open":91.150002,"high":91.150002,"low":91.150002,"close":91.150002},{"date":"1981-01-16","open":91.449997,"high":91.449997,"low":91.449997,"close":91.449997},{"date":"1981-01-19","open":91.360001,"high":91.360001,"low":91.360001,"close":91.360001},{"date":"1981-01-20","open":91.040001,"high":91.040001,"low":91.040001,"close":91.040001},{"date":"1981-01-21","open":90.629997,"high":90.629997,"low":90.629997,"close":90.629997},{"date":"1981-01-22","open":91.730003,"high":91.730003,"low":91.730003,"close":91.730003},{"date":"1981-01-23","open":92.110001,"high":92.110001,"low":92.110001,"close":92.110001},{"date":"1981-01-26","open":92.580002,"high":92.580002,"low":92.580002,"close":92.580002},{"date":"1981-01-27","open":93.120003,"high":93.120003,"low":93.120003,"close":93.120003},{"date":"1981-01-28","open":93.620003,"high":93.620003,"low":93.620003,"close":93.620003},{"date":"1981-01-29","open":93.989998,"high":93.989998,"low":93.989998,"close":93.989998},{"date":"1981-01-30","open":95.239998,"high":95.239998,"low":95.239998,"close":95.239998},{"date":"1981-02-02","open":94.82,"high":94.82,"low":94.82,"close":94.82},{"date":"1981-02-03","open":95.290001,"high":95.290001,"low":95.290001,"close":95.290001},{"date":"1981-02-04","open":94.589996,"high":94.589996,"low":94.589996,"close":94.589996},{"date":"1981-02-05","open":95.589996,"high":95.589996,"low":95.589996,"close":95.589996},{"date":"1981-02-06","open":95.449997,"high":95.449997,"low":95.449997,"close":95.449997},{"date":"1981-02-09","open":95.389999,"high":95.389999,"low":95.389999,"close":95.389999},{"date":"1981-02-10","open":95.709999,"high":95.709999,"low":95.709999,"close":95.709999},{"date":"1981-02-11","open":95.739998,"high":95.739998,"low":95.739998,"close":95.739998},{"date":"1981-02-13","open":98.18,"high":98.18,"low":98.18,"close":98.18},{"date":"1981-02-17","open":97.839996,"high":97.839996,"low":97.839996,"close":97.839996},{"date":"1981-02-18","open":97.610001,"high":97.610001,"low":97.610001,"close":97.610001},{"date":"1981-02-19","open":96.059998,"high":96.059998,"low":96.059998,"close":96.059998},{"date":"1981-02-20","open":94.949997,"high":94.949997,"low":94.949997,"close":94.949997},{"date":"1981-02-23","open":95.779999,"high":95.779999,"low":95.779999,"close":95.779999},{"date":"1981-02-24","open":96.129997,"high":96.129997,"low":96.129997,"close":96.129997},{"date":"1981-02-25","open":96.019997,"high":96.019997,"low":96.019997,"close":96.019997},{"date":"1981-02-26","open":96.459999,"high":96.459999,"low":96.459999,"close":96.459999},{"date":"1981-02-27","open":97.059998,"high":97.059998,"low":97.059998,"close":97.059998},{"date":"1981-03-02","open":97.949997,"high":97.949997,"low":97.949997,"close":97.949997},{"date":"1981-03-03","open":97.68,"high":97.68,"low":97.68,"close":97.68},{"date":"1981-03-04","open":97.209999,"high":97.209999,"low":97.209999,"close":97.209999},{"date":"1981-03-05","open":97.220001,"high":97.220001,"low":97.220001,"close":97.220001},{"date":"1981-03-06","open":97.269997,"high":97.269997,"low":97.269997,"close":97.269997},{"date":"1981-03-09","open":96.339996,"high":96.339996,"low":96.339996,"close":96.339996},{"date":"1981-03-10","open":96.139999,"high":96.139999,"low":96.139999,"close":96.139999},{"date":"1981-03-11","open":96.580002,"high":96.580002,"low":96.580002,"close":96.580002},{"date":"1981-03-12","open":96.43,"high":96.43,"low":96.43,"close":96.43},{"date":"1981-03-13","open":96.309998,"high":96.309998,"low":96.309998,"close":96.309998},{"date":"1981-03-16","open":95.68,"high":95.68,"low":95.68,"close":95.68},{"date":"1981-03-17","open":95.470001,"high":95.470001,"low":95.470001,"close":95.470001},{"date":"1981-03-18","open":94.389999,"high":94.389999,"low":94.389999,"close":94.389999},{"date":"1981-03-19","open":94.239998,"high":94.239998,"low":94.239998,"close":94.239998},{"date":"1981-03-20","open":94.830002,"high":94.830002,"low":94.830002,"close":94.830002},{"date":"1981-03-23","open":95.690002,"high":95.690002,"low":95.690002,"close":95.690002},{"date":"1981-03-24","open":95.459999,"high":95.459999,"low":95.459999,"close":95.459999},{"date":"1981-03-25","open":95.589996,"high":95.589996,"low":95.589996,"close":95.589996},{"date":"1981-03-26","open":96.550003,"high":96.550003,"low":96.550003,"close":96.550003},{"date":"1981-03-27","open":97.129997,"high":97.129997,"low":97.129997,"close":97.129997},{"date":"1981-03-30","open":96.279999,"high":96.279999,"low":96.279999,"close":96.279999},{"date":"1981-03-31","open":96.760002,"high":96.760002,"low":96.760002,"close":96.760002},{"date":"1981-04-01","open":96.279999,"high":96.279999,"low":96.279999,"close":96.279999},{"date":"1981-04-02","open":96.860001,"high":96.860001,"low":96.860001,"close":96.860001},{"date":"1981-04-03","open":97.419998,"high":97.419998,"low":97.419998,"close":97.419998},{"date":"1981-04-06","open":98.440002,"high":98.440002,"low":98.440002,"close":98.440002},{"date":"1981-04-07","open":97.349998,"high":97.349998,"low":97.349998,"close":97.349998},{"date":"1981-04-08","open":97.629997,"high":97.629997,"low":97.629997,"close":97.629997},{"date":"1981-04-09","open":98,"high":98,"low":98,"close":98},{"date":"1981-04-10","open":98.379997,"high":98.379997,"low":98.379997,"close":98.379997},{"date":"1981-04-13","open":99.129997,"high":99.129997,"low":99.129997,"close":99.129997},{"date":"1981-04-14","open":98.849998,"high":98.849998,"low":98.849998,"close":98.849998},{"date":"1981-04-15","open":99.510002,"high":99.510002,"low":99.510002,"close":99.510002},{"date":"1981-04-16","open":99.699997,"high":99.699997,"low":99.699997,"close":99.699997},{"date":"1981-04-17","open":99.860001,"high":99.860001,"low":99.860001,"close":99.860001},{"date":"1981-04-20","open":99.809998,"high":99.809998,"low":99.809998,"close":99.809998},{"date":"1981-04-21","open":99.699997,"high":99.699997,"low":99.699997,"close":99.699997},{"date":"1981-04-22","open":98.919998,"high":98.919998,"low":98.919998,"close":98.919998},{"date":"1981-04-23","open":99.199997,"high":99.199997,"low":99.199997,"close":99.199997},{"date":"1981-04-24","open":99.309998,"high":99.309998,"low":99.309998,"close":99.309998},{"date":"1981-04-27","open":99.25,"high":99.25,"low":99.25,"close":99.25},{"date":"1981-04-28","open":99.459999,"high":99.459999,"low":99.459999,"close":99.459999},{"date":"1981-04-29","open":100.419998,"high":100.419998,"low":100.419998,"close":100.419998},{"date":"1981-04-30","open":100.449997,"high":100.449997,"low":100.449997,"close":100.449997},{"date":"1981-05-01","open":100.279999,"high":100.279999,"low":100.279999,"close":100.279999},{"date":"1981-05-04","open":101.800003,"high":101.800003,"low":101.800003,"close":101.800003},{"date":"1981-05-05","open":102.5,"high":102.5,"low":102.5,"close":102.5},{"date":"1981-05-06","open":102.040001,"high":102.040001,"low":102.040001,"close":102.040001},{"date":"1981-05-07","open":102.639999,"high":102.639999,"low":102.639999,"close":102.639999},{"date":"1981-05-08","open":102.050003,"high":102.050003,"low":102.050003,"close":102.050003},{"date":"1981-05-11","open":103.230003,"high":103.230003,"low":103.230003,"close":103.230003},{"date":"1981-05-12","open":103.720001,"high":103.720001,"low":103.720001,"close":103.720001},{"date":"1981-05-13","open":103.830002,"high":103.830002,"low":103.830002,"close":103.830002},{"date":"1981-05-14","open":104.519997,"high":104.519997,"low":104.519997,"close":104.519997},{"date":"1981-05-15","open":104.43,"high":104.43,"low":104.43,"close":104.43},{"date":"1981-05-18","open":104,"high":104,"low":104,"close":104},{"date":"1981-05-19","open":104.160004,"high":104.160004,"low":104.160004,"close":104.160004},{"date":"1981-05-20","open":103.860001,"high":103.860001,"low":103.860001,"close":103.860001},{"date":"1981-05-21","open":104.730003,"high":104.730003,"low":104.730003,"close":104.730003},{"date":"1981-05-22","open":104.510002,"high":104.510002,"low":104.510002,"close":104.510002},{"date":"1981-05-26","open":104.959999,"high":104.959999,"low":104.959999,"close":104.959999},{"date":"1981-05-27","open":105.360001,"high":105.360001,"low":105.360001,"close":105.360001},{"date":"1981-05-28","open":104.690002,"high":104.690002,"low":104.690002,"close":104.690002},{"date":"1981-05-29","open":104.949997,"high":104.949997,"low":104.949997,"close":104.949997},{"date":"1981-06-01","open":104.989998,"high":104.989998,"low":104.989998,"close":104.989998},{"date":"1981-06-02","open":106.110001,"high":106.110001,"low":106.110001,"close":106.110001},{"date":"1981-06-03","open":106,"high":106,"low":106,"close":106},{"date":"1981-06-04","open":108.239998,"high":108.239998,"low":108.239998,"close":108.239998},{"date":"1981-06-05","open":108.470001,"high":108.470001,"low":108.470001,"close":108.470001},{"date":"1981-06-08","open":108.089996,"high":108.089996,"low":108.089996,"close":108.089996},{"date":"1981-06-09","open":108.089996,"high":108.089996,"low":108.089996,"close":108.089996},{"date":"1981-06-10","open":106.800003,"high":106.800003,"low":106.800003,"close":106.800003},{"date":"1981-06-11","open":107.919998,"high":107.919998,"low":107.919998,"close":107.919998},{"date":"1981-06-12","open":107.559998,"high":107.559998,"low":107.559998,"close":107.559998},{"date":"1981-06-15","open":105.550003,"high":105.550003,"low":105.550003,"close":105.550003},{"date":"1981-06-16","open":105.57,"high":105.57,"low":105.57,"close":105.57},{"date":"1981-06-17","open":105.620003,"high":105.620003,"low":105.620003,"close":105.620003},{"date":"1981-06-18","open":106.57,"high":106.57,"low":106.57,"close":106.57},{"date":"1981-06-19","open":106.779999,"high":106.779999,"low":106.779999,"close":106.779999},{"date":"1981-06-22","open":106.230003,"high":106.230003,"low":106.230003,"close":106.230003},{"date":"1981-06-23","open":106.010002,"high":106.010002,"low":106.010002,"close":106.010002},{"date":"1981-06-24","open":106.510002,"high":106.510002,"low":106.510002,"close":106.510002},{"date":"1981-06-25","open":107.43,"high":107.43,"low":107.43,"close":107.43},{"date":"1981-06-26","open":107.370003,"high":107.370003,"low":107.370003,"close":107.370003},{"date":"1981-06-29","open":107.529999,"high":107.529999,"low":107.529999,"close":107.529999},{"date":"1981-06-30","open":107.709999,"high":107.709999,"low":107.709999,"close":107.709999},{"date":"1981-07-01","open":108.519997,"high":108.519997,"low":108.519997,"close":108.519997},{"date":"1981-07-02","open":108.559998,"high":108.559998,"low":108.559998,"close":108.559998},{"date":"1981-07-03","open":108.690002,"high":108.690002,"low":108.690002,"close":108.690002},{"date":"1981-07-06","open":109.589996,"high":109.589996,"low":109.589996,"close":109.589996},{"date":"1981-07-07","open":109.379997,"high":109.379997,"low":109.379997,"close":109.379997},{"date":"1981-07-08","open":110.5,"high":110.5,"low":110.5,"close":110.5},{"date":"1981-07-09","open":110.290001,"high":110.290001,"low":110.290001,"close":110.290001},{"date":"1981-07-10","open":109.449997,"high":109.449997,"low":109.449997,"close":109.449997},{"date":"1981-07-13","open":109.080002,"high":109.080002,"low":109.080002,"close":109.080002},{"date":"1981-07-14","open":110.040001,"high":110.040001,"low":110.040001,"close":110.040001},{"date":"1981-07-15","open":108.699997,"high":108.699997,"low":108.699997,"close":108.699997},{"date":"1981-07-16","open":108.839996,"high":108.839996,"low":108.839996,"close":108.839996},{"date":"1981-07-17","open":109.419998,"high":109.419998,"low":109.419998,"close":109.419998},{"date":"1981-07-20","open":110.07,"high":110.07,"low":110.07,"close":110.07},{"date":"1981-07-21","open":111.010002,"high":111.010002,"low":111.010002,"close":111.010002},{"date":"1981-07-22","open":110.160004,"high":110.160004,"low":110.160004,"close":110.160004},{"date":"1981-07-23","open":110.459999,"high":110.459999,"low":110.459999,"close":110.459999},{"date":"1981-07-24","open":110.139999,"high":110.139999,"low":110.139999,"close":110.139999},{"date":"1981-07-27","open":110.25,"high":110.25,"low":110.25,"close":110.25},{"date":"1981-07-28","open":110.449997,"high":110.449997,"low":110.449997,"close":110.449997},{"date":"1981-07-29","open":110.949997,"high":110.949997,"low":110.949997,"close":110.949997},{"date":"1981-07-30","open":111.019997,"high":111.019997,"low":111.019997,"close":111.019997},{"date":"1981-07-31","open":111.720001,"high":111.720001,"low":111.720001,"close":111.720001},{"date":"1981-08-03","open":114.029999,"high":114.029999,"low":114.029999,"close":114.029999},{"date":"1981-08-04","open":114.25,"high":114.25,"low":114.25,"close":114.25},{"date":"1981-08-05","open":113.260002,"high":113.260002,"low":113.260002,"close":113.260002},{"date":"1981-08-06","open":113.510002,"high":113.510002,"low":113.510002,"close":113.510002},{"date":"1981-08-07","open":113.730003,"high":113.730003,"low":113.730003,"close":113.730003},{"date":"1981-08-10","open":114.879997,"high":114.879997,"low":114.879997,"close":114.879997},{"date":"1981-08-11","open":114.510002,"high":114.510002,"low":114.510002,"close":114.510002},{"date":"1981-08-12","open":112.199997,"high":112.199997,"low":112.199997,"close":112.199997},{"date":"1981-08-13","open":112.910004,"high":112.910004,"low":112.910004,"close":112.910004},{"date":"1981-08-14","open":113.290001,"high":113.290001,"low":113.290001,"close":113.290001},{"date":"1981-08-17","open":112.010002,"high":112.010002,"low":112.010002,"close":112.010002},{"date":"1981-08-18","open":111.629997,"high":111.629997,"low":111.629997,"close":111.629997},{"date":"1981-08-19","open":111.75,"high":111.75,"low":111.75,"close":111.75},{"date":"1981-08-20","open":110.82,"high":110.82,"low":110.82,"close":110.82},{"date":"1981-08-21","open":110.010002,"high":110.010002,"low":110.010002,"close":110.010002},{"date":"1981-08-24","open":110.779999,"high":110.779999,"low":110.779999,"close":110.779999},{"date":"1981-08-25","open":112.18,"high":112.18,"low":112.18,"close":112.18},{"date":"1981-08-26","open":110.919998,"high":110.919998,"low":110.919998,"close":110.919998},{"date":"1981-08-27","open":111.220001,"high":111.220001,"low":111.220001,"close":111.220001},{"date":"1981-08-28","open":110.32,"high":110.32,"low":110.32,"close":110.32},{"date":"1981-08-31","open":110.279999,"high":110.279999,"low":110.279999,"close":110.279999},{"date":"1981-09-01","open":110.760002,"high":110.760002,"low":110.760002,"close":110.760002},{"date":"1981-09-02","open":110.089996,"high":110.089996,"low":110.089996,"close":110.089996},{"date":"1981-09-03","open":109.699997,"high":109.699997,"low":109.699997,"close":109.699997},{"date":"1981-09-04","open":109.349998,"high":109.349998,"low":109.349998,"close":109.349998},{"date":"1981-09-08","open":110.529999,"high":110.529999,"low":110.529999,"close":110.529999},{"date":"1981-09-09","open":110.550003,"high":110.550003,"low":110.550003,"close":110.550003},{"date":"1981-09-10","open":109.309998,"high":109.309998,"low":109.309998,"close":109.309998},{"date":"1981-09-11","open":109.580002,"high":109.580002,"low":109.580002,"close":109.580002},{"date":"1981-09-14","open":109.07,"high":109.07,"low":109.07,"close":109.07},{"date":"1981-09-15","open":107.410004,"high":107.410004,"low":107.410004,"close":107.410004},{"date":"1981-09-16","open":106.550003,"high":106.550003,"low":106.550003,"close":106.550003},{"date":"1981-09-17","open":105.779999,"high":105.779999,"low":105.779999,"close":105.779999},{"date":"1981-09-18","open":105.589996,"high":105.589996,"low":105.589996,"close":105.589996},{"date":"1981-09-21","open":103.839996,"high":103.839996,"low":103.839996,"close":103.839996},{"date":"1981-09-22","open":105.650002,"high":105.650002,"low":105.650002,"close":105.650002},{"date":"1981-09-23","open":106.470001,"high":106.470001,"low":106.470001,"close":106.470001},{"date":"1981-09-24","open":107.25,"high":107.25,"low":107.25,"close":107.25},{"date":"1981-09-25","open":107.620003,"high":107.620003,"low":107.620003,"close":107.620003},{"date":"1981-09-28","open":108.330002,"high":108.330002,"low":108.330002,"close":108.330002},{"date":"1981-09-29","open":107.309998,"high":107.309998,"low":107.309998,"close":107.309998},{"date":"1981-09-30","open":107.730003,"high":107.730003,"low":107.730003,"close":107.730003},{"date":"1981-10-01","open":107.57,"high":107.57,"low":107.57,"close":107.57},{"date":"1981-10-02","open":106.790001,"high":106.790001,"low":106.790001,"close":106.790001},{"date":"1981-10-05","open":105.230003,"high":105.230003,"low":105.230003,"close":105.230003},{"date":"1981-10-06","open":106.349998,"high":106.349998,"low":106.349998,"close":106.349998},{"date":"1981-10-07","open":105.050003,"high":105.050003,"low":105.050003,"close":105.050003},{"date":"1981-10-08","open":104.559998,"high":104.559998,"low":104.559998,"close":104.559998},{"date":"1981-10-09","open":103.860001,"high":103.860001,"low":103.860001,"close":103.860001},{"date":"1981-10-13","open":105.120003,"high":105.120003,"low":105.120003,"close":105.120003},{"date":"1981-10-14","open":105.260002,"high":105.260002,"low":105.260002,"close":105.260002},{"date":"1981-10-15","open":105.589996,"high":105.589996,"low":105.589996,"close":105.589996},{"date":"1981-10-16","open":105.980003,"high":105.980003,"low":105.980003,"close":105.980003},{"date":"1981-10-19","open":105.870003,"high":105.870003,"low":105.870003,"close":105.870003},{"date":"1981-10-20","open":106.110001,"high":106.110001,"low":106.110001,"close":106.110001},{"date":"1981-10-21","open":107.279999,"high":107.279999,"low":107.279999,"close":107.279999},{"date":"1981-10-22","open":107.550003,"high":107.550003,"low":107.550003,"close":107.550003},{"date":"1981-10-23","open":107.260002,"high":107.260002,"low":107.260002,"close":107.260002},{"date":"1981-10-26","open":108.650002,"high":108.650002,"low":108.650002,"close":108.650002},{"date":"1981-10-27","open":108.360001,"high":108.360001,"low":108.360001,"close":108.360001},{"date":"1981-10-28","open":107.790001,"high":107.790001,"low":107.790001,"close":107.790001},{"date":"1981-10-29","open":107.139999,"high":107.139999,"low":107.139999,"close":107.139999},{"date":"1981-10-30","open":106.129997,"high":106.129997,"low":106.129997,"close":106.129997},{"date":"1981-11-02","open":104.989998,"high":104.989998,"low":104.989998,"close":104.989998},{"date":"1981-11-04","open":104.620003,"high":104.620003,"low":104.620003,"close":104.620003},{"date":"1981-11-05","open":105.18,"high":105.18,"low":105.18,"close":105.18},{"date":"1981-11-06","open":105.040001,"high":105.040001,"low":105.040001,"close":105.040001},{"date":"1981-11-09","open":104.309998,"high":104.309998,"low":104.309998,"close":104.309998},{"date":"1981-11-10","open":105.349998,"high":105.349998,"low":105.349998,"close":105.349998},{"date":"1981-11-12","open":104.360001,"high":104.360001,"low":104.360001,"close":104.360001},{"date":"1981-11-13","open":104.480003,"high":104.480003,"low":104.480003,"close":104.480003},{"date":"1981-11-16","open":104.800003,"high":104.800003,"low":104.800003,"close":104.800003},{"date":"1981-11-17","open":105.290001,"high":105.290001,"low":105.290001,"close":105.290001},{"date":"1981-11-18","open":104.470001,"high":104.470001,"low":104.470001,"close":104.470001},{"date":"1981-11-19","open":104.639999,"high":104.639999,"low":104.639999,"close":104.639999},{"date":"1981-11-20","open":105.080002,"high":105.080002,"low":105.080002,"close":105.080002},{"date":"1981-11-23","open":104.800003,"high":104.800003,"low":104.800003,"close":104.800003},{"date":"1981-11-24","open":103.949997,"high":103.949997,"low":103.949997,"close":103.949997},{"date":"1981-11-25","open":103.849998,"high":103.849998,"low":103.849998,"close":103.849998},{"date":"1981-11-27","open":103.279999,"high":103.279999,"low":103.279999,"close":103.279999},{"date":"1981-11-30","open":103.18,"high":103.18,"low":103.18,"close":103.18},{"date":"1981-12-01","open":103.650002,"high":103.650002,"low":103.650002,"close":103.650002},{"date":"1981-12-02","open":103.370003,"high":103.370003,"low":103.370003,"close":103.370003},{"date":"1981-12-03","open":104.040001,"high":104.040001,"low":104.040001,"close":104.040001},{"date":"1981-12-04","open":103.800003,"high":103.800003,"low":103.800003,"close":103.800003},{"date":"1981-12-07","open":104.339996,"high":104.339996,"low":104.339996,"close":104.339996},{"date":"1981-12-08","open":104.720001,"high":104.720001,"low":104.720001,"close":104.720001},{"date":"1981-12-09","open":104.720001,"high":104.720001,"low":104.720001,"close":104.720001},{"date":"1981-12-10","open":105.330002,"high":105.330002,"low":105.330002,"close":105.330002},{"date":"1981-12-11","open":105.800003,"high":105.800003,"low":105.800003,"close":105.800003},{"date":"1981-12-14","open":106.459999,"high":106.459999,"low":106.459999,"close":106.459999},{"date":"1981-12-15","open":105.470001,"high":105.470001,"low":105.470001,"close":105.470001},{"date":"1981-12-16","open":105.760002,"high":105.760002,"low":105.760002,"close":105.760002},{"date":"1981-12-17","open":105.830002,"high":105.830002,"low":105.830002,"close":105.830002},{"date":"1981-12-18","open":106.239998,"high":106.239998,"low":106.239998,"close":106.239998},{"date":"1981-12-21","open":106.089996,"high":106.089996,"low":106.089996,"close":106.089996},{"date":"1981-12-22","open":105.730003,"high":105.730003,"low":105.730003,"close":105.730003},{"date":"1981-12-23","open":105.889999,"high":105.889999,"low":105.889999,"close":105.889999},{"date":"1981-12-24","open":105.949997,"high":105.949997,"low":105.949997,"close":105.949997},{"date":"1981-12-28","open":105.870003,"high":105.870003,"low":105.870003,"close":105.870003},{"date":"1981-12-29","open":105.889999,"high":105.889999,"low":105.889999,"close":105.889999},{"date":"1981-12-30","open":105.230003,"high":105.230003,"low":105.230003,"close":105.230003},{"date":"1981-12-31","open":104.690002,"high":104.690002,"low":104.690002,"close":104.690002},{"date":"1982-01-04","open":104.620003,"high":104.620003,"low":104.620003,"close":104.620003},{"date":"1982-01-05","open":105.410004,"high":105.410004,"low":105.410004,"close":105.410004},{"date":"1982-01-06","open":104.919998,"high":104.919998,"low":104.919998,"close":104.919998},{"date":"1982-01-07","open":105.559998,"high":105.559998,"low":105.559998,"close":105.559998},{"date":"1982-01-08","open":105.480003,"high":105.480003,"low":105.480003,"close":105.480003},{"date":"1982-01-11","open":106.540001,"high":106.540001,"low":106.540001,"close":106.540001},{"date":"1982-01-12","open":106.739998,"high":106.739998,"low":106.739998,"close":106.739998},{"date":"1982-01-13","open":107.029999,"high":107.029999,"low":107.029999,"close":107.029999},{"date":"1982-01-14","open":107.440002,"high":107.440002,"low":107.440002,"close":107.440002},{"date":"1982-01-15","open":107.57,"high":107.57,"low":107.57,"close":107.57},{"date":"1982-01-18","open":107.169998,"high":107.169998,"low":107.169998,"close":107.169998},{"date":"1982-01-19","open":106.959999,"high":106.959999,"low":106.959999,"close":106.959999},{"date":"1982-01-20","open":107.480003,"high":107.480003,"low":107.480003,"close":107.480003},{"date":"1982-01-21","open":107.220001,"high":107.220001,"low":107.220001,"close":107.220001},{"date":"1982-01-22","open":107.730003,"high":107.730003,"low":107.730003,"close":107.730003},{"date":"1982-01-25","open":108.779999,"high":108.779999,"low":108.779999,"close":108.779999},{"date":"1982-01-26","open":107.919998,"high":107.919998,"low":107.919998,"close":107.919998},{"date":"1982-01-27","open":108.360001,"high":108.360001,"low":108.360001,"close":108.360001},{"date":"1982-01-28","open":108.5,"high":108.5,"low":108.5,"close":108.5},{"date":"1982-01-29","open":108.029999,"high":108.029999,"low":108.029999,"close":108.029999},{"date":"1982-02-01","open":109.32,"high":109.32,"low":109.32,"close":109.32},{"date":"1982-02-02","open":109.440002,"high":109.440002,"low":109.440002,"close":109.440002},{"date":"1982-02-03","open":109.510002,"high":109.510002,"low":109.510002,"close":109.510002},{"date":"1982-02-04","open":109.139999,"high":109.139999,"low":109.139999,"close":109.139999},{"date":"1982-02-05","open":109.389999,"high":109.389999,"low":109.389999,"close":109.389999},{"date":"1982-02-08","open":109.809998,"high":109.809998,"low":109.809998,"close":109.809998},{"date":"1982-02-09","open":110.639999,"high":110.639999,"low":110.639999,"close":110.639999},{"date":"1982-02-10","open":110.360001,"high":110.360001,"low":110.360001,"close":110.360001},{"date":"1982-02-11","open":110.209999,"high":110.209999,"low":110.209999,"close":110.209999},{"date":"1982-02-16","open":111.540001,"high":111.540001,"low":111.540001,"close":111.540001},{"date":"1982-02-17","open":111.589996,"high":111.589996,"low":111.589996,"close":111.589996},{"date":"1982-02-18","open":110.309998,"high":110.309998,"low":110.309998,"close":110.309998},{"date":"1982-02-19","open":110.059998,"high":110.059998,"low":110.059998,"close":110.059998},{"date":"1982-02-22","open":110.190002,"high":110.190002,"low":110.190002,"close":110.190002},{"date":"1982-02-23","open":111.129997,"high":111.129997,"low":111.129997,"close":111.129997},{"date":"1982-02-24","open":111.029999,"high":111.029999,"low":111.029999,"close":111.029999},{"date":"1982-02-25","open":111.150002,"high":111.150002,"low":111.150002,"close":111.150002},{"date":"1982-02-26","open":111.93,"high":111.93,"low":111.93,"close":111.93},{"date":"1982-03-01","open":111.959999,"high":111.959999,"low":111.959999,"close":111.959999},{"date":"1982-03-02","open":111.690002,"high":111.690002,"low":111.690002,"close":111.690002},{"date":"1982-03-03","open":111.419998,"high":111.419998,"low":111.419998,"close":111.419998},{"date":"1982-03-04","open":111.209999,"high":111.209999,"low":111.209999,"close":111.209999},{"date":"1982-03-05","open":110.279999,"high":110.279999,"low":110.279999,"close":110.279999},{"date":"1982-03-08","open":110.360001,"high":110.360001,"low":110.360001,"close":110.360001},{"date":"1982-03-09","open":111.470001,"high":111.470001,"low":111.470001,"close":111.470001},{"date":"1982-03-10","open":111.18,"high":111.18,"low":111.18,"close":111.18},{"date":"1982-03-11","open":111.690002,"high":111.690002,"low":111.690002,"close":111.690002},{"date":"1982-03-12","open":112.07,"high":112.07,"low":112.07,"close":112.07},{"date":"1982-03-15","open":111.93,"high":111.93,"low":111.93,"close":111.93},{"date":"1982-03-16","open":112.269997,"high":112.269997,"low":112.269997,"close":112.269997},{"date":"1982-03-17","open":112.199997,"high":112.199997,"low":112.199997,"close":112.199997},{"date":"1982-03-18","open":112.660004,"high":112.660004,"low":112.660004,"close":112.660004},{"date":"1982-03-19","open":113.050003,"high":113.050003,"low":113.050003,"close":113.050003},{"date":"1982-03-22","open":113.529999,"high":113.529999,"low":113.529999,"close":113.529999},{"date":"1982-03-23","open":113.330002,"high":113.330002,"low":113.330002,"close":113.330002},{"date":"1982-03-24","open":113.169998,"high":113.169998,"low":113.169998,"close":113.169998},{"date":"1982-03-25","open":113.730003,"high":113.730003,"low":113.730003,"close":113.730003},{"date":"1982-03-26","open":113.989998,"high":113.989998,"low":113.989998,"close":113.989998},{"date":"1982-03-29","open":114.559998,"high":114.559998,"low":114.559998,"close":114.559998},{"date":"1982-03-30","open":114.169998,"high":114.169998,"low":114.169998,"close":114.169998},{"date":"1982-03-31","open":114.730003,"high":114.730003,"low":114.730003,"close":114.730003},{"date":"1982-04-01","open":114.160004,"high":114.160004,"low":114.160004,"close":114.160004},{"date":"1982-04-02","open":113.970001,"high":113.970001,"low":113.970001,"close":113.970001},{"date":"1982-04-05","open":114.589996,"high":114.589996,"low":114.589996,"close":114.589996},{"date":"1982-04-06","open":114.959999,"high":114.959999,"low":114.959999,"close":114.959999},{"date":"1982-04-07","open":114.760002,"high":114.760002,"low":114.760002,"close":114.760002},{"date":"1982-04-08","open":115.360001,"high":115.360001,"low":115.360001,"close":115.360001},{"date":"1982-04-09","open":115.239998,"high":115.239998,"low":115.239998,"close":115.239998},{"date":"1982-04-12","open":115.019997,"high":115.019997,"low":115.019997,"close":115.019997},{"date":"1982-04-13","open":114.669998,"high":114.669998,"low":114.669998,"close":114.669998},{"date":"1982-04-14","open":114.980003,"high":114.980003,"low":114.980003,"close":114.980003},{"date":"1982-04-15","open":115.160004,"high":115.160004,"low":115.160004,"close":115.160004},{"date":"1982-04-16","open":115.099998,"high":115.099998,"low":115.099998,"close":115.099998},{"date":"1982-04-19","open":114.449997,"high":114.449997,"low":114.449997,"close":114.449997},{"date":"1982-04-20","open":114.089996,"high":114.089996,"low":114.089996,"close":114.089996},{"date":"1982-04-21","open":113.919998,"high":113.919998,"low":113.919998,"close":113.919998},{"date":"1982-04-22","open":113.949997,"high":113.949997,"low":113.949997,"close":113.949997},{"date":"1982-04-23","open":113.720001,"high":113.720001,"low":113.720001,"close":113.720001},{"date":"1982-04-26","open":113.010002,"high":113.010002,"low":113.010002,"close":113.010002},{"date":"1982-04-27","open":112.889999,"high":112.889999,"low":112.889999,"close":112.889999},{"date":"1982-04-28","open":112.360001,"high":112.360001,"low":112.360001,"close":112.360001},{"date":"1982-04-29","open":111.839996,"high":111.839996,"low":111.839996,"close":111.839996},{"date":"1982-04-30","open":111.599998,"high":111.599998,"low":111.599998,"close":111.599998},{"date":"1982-05-03","open":111.510002,"high":111.510002,"low":111.510002,"close":111.510002},{"date":"1982-05-04","open":111.980003,"high":111.980003,"low":111.980003,"close":111.980003},{"date":"1982-05-05","open":111.029999,"high":111.029999,"low":111.029999,"close":111.029999},{"date":"1982-05-06","open":110.5,"high":110.5,"low":110.5,"close":110.5},{"date":"1982-05-07","open":109.860001,"high":109.860001,"low":109.860001,"close":109.860001},{"date":"1982-05-10","open":109.730003,"high":109.730003,"low":109.730003,"close":109.730003},{"date":"1982-05-11","open":109.699997,"high":109.699997,"low":109.699997,"close":109.699997},{"date":"1982-05-12","open":109.790001,"high":109.790001,"low":109.790001,"close":109.790001},{"date":"1982-05-13","open":110.370003,"high":110.370003,"low":110.370003,"close":110.370003},{"date":"1982-05-14","open":110.769997,"high":110.769997,"low":110.769997,"close":110.769997},{"date":"1982-05-17","open":110.790001,"high":110.790001,"low":110.790001,"close":110.790001},{"date":"1982-05-18","open":111.209999,"high":111.209999,"low":111.209999,"close":111.209999},{"date":"1982-05-19","open":111.610001,"high":111.610001,"low":111.610001,"close":111.610001},{"date":"1982-05-20","open":111.519997,"high":111.519997,"low":111.519997,"close":111.519997},{"date":"1982-05-21","open":111.050003,"high":111.050003,"low":111.050003,"close":111.050003},{"date":"1982-05-24","open":110.790001,"high":110.790001,"low":110.790001,"close":110.790001},{"date":"1982-05-25","open":111.269997,"high":111.269997,"low":111.269997,"close":111.269997},{"date":"1982-05-26","open":111.800003,"high":111.800003,"low":111.800003,"close":111.800003},{"date":"1982-05-27","open":112.68,"high":112.68,"low":112.68,"close":112.68},{"date":"1982-05-28","open":112.790001,"high":112.790001,"low":112.790001,"close":112.790001},{"date":"1982-06-01","open":113.709999,"high":113.709999,"low":113.709999,"close":113.709999},{"date":"1982-06-02","open":113.5,"high":113.5,"low":113.5,"close":113.5},{"date":"1982-06-03","open":113.25,"high":113.25,"low":113.25,"close":113.25},{"date":"1982-06-04","open":113.370003,"high":113.370003,"low":113.370003,"close":113.370003},{"date":"1982-06-07","open":114.010002,"high":114.010002,"low":114.010002,"close":114.010002},{"date":"1982-06-08","open":114.739998,"high":114.739998,"low":114.739998,"close":114.739998},{"date":"1982-06-09","open":115.449997,"high":115.449997,"low":115.449997,"close":115.449997},{"date":"1982-06-10","open":115.5,"high":115.5,"low":115.5,"close":115.5},{"date":"1982-06-11","open":115.050003,"high":115.050003,"low":115.050003,"close":115.050003},{"date":"1982-06-14","open":117.150002,"high":117.150002,"low":117.150002,"close":117.150002},{"date":"1982-06-15","open":117.239998,"high":117.239998,"low":117.239998,"close":117.239998},{"date":"1982-06-16","open":117.870003,"high":117.870003,"low":117.870003,"close":117.870003},{"date":"1982-06-17","open":118.489998,"high":118.489998,"low":118.489998,"close":118.489998},{"date":"1982-06-18","open":119.010002,"high":119.010002,"low":119.010002,"close":119.010002},{"date":"1982-06-21","open":119.82,"high":119.82,"low":119.82,"close":119.82},{"date":"1982-06-22","open":118.870003,"high":118.870003,"low":118.870003,"close":118.870003},{"date":"1982-06-23","open":119.690002,"high":119.690002,"low":119.690002,"close":119.690002},{"date":"1982-06-24","open":119.199997,"high":119.199997,"low":119.199997,"close":119.199997},{"date":"1982-06-25","open":120.110001,"high":120.110001,"low":120.110001,"close":120.110001},{"date":"1982-06-28","open":120.470001,"high":120.470001,"low":120.470001,"close":120.470001},{"date":"1982-06-29","open":119.160004,"high":119.160004,"low":119.160004,"close":119.160004},{"date":"1982-06-30","open":119.040001,"high":119.040001,"low":119.040001,"close":119.040001},{"date":"1982-07-01","open":119.330002,"high":119.330002,"low":119.330002,"close":119.330002},{"date":"1982-07-02","open":119.620003,"high":119.620003,"low":119.620003,"close":119.620003},{"date":"1982-07-06","open":120.169998,"high":120.169998,"low":120.169998,"close":120.169998},{"date":"1982-07-07","open":121.019997,"high":121.019997,"low":121.019997,"close":121.019997},{"date":"1982-07-08","open":121.059998,"high":121.059998,"low":121.059998,"close":121.059998},{"date":"1982-07-09","open":119.959999,"high":119.959999,"low":119.959999,"close":119.959999},{"date":"1982-07-12","open":119.220001,"high":119.220001,"low":119.220001,"close":119.220001},{"date":"1982-07-13","open":120.18,"high":120.18,"low":120.18,"close":120.18},{"date":"1982-07-14","open":120.040001,"high":120.040001,"low":120.040001,"close":120.040001},{"date":"1982-07-15","open":119.919998,"high":119.919998,"low":119.919998,"close":119.919998},{"date":"1982-07-16","open":119.269997,"high":119.269997,"low":119.269997,"close":119.269997},{"date":"1982-07-19","open":119.089996,"high":119.089996,"low":119.089996,"close":119.089996},{"date":"1982-07-20","open":118.309998,"high":118.309998,"low":118.309998,"close":118.309998},{"date":"1982-07-21","open":117.410004,"high":117.410004,"low":117.410004,"close":117.410004},{"date":"1982-07-22","open":117.610001,"high":117.610001,"low":117.610001,"close":117.610001},{"date":"1982-07-23","open":116.120003,"high":116.120003,"low":116.120003,"close":116.120003},{"date":"1982-07-26","open":116.669998,"high":116.669998,"low":116.669998,"close":116.669998},{"date":"1982-07-27","open":116.199997,"high":116.199997,"low":116.199997,"close":116.199997},{"date":"1982-07-28","open":118.330002,"high":118.330002,"low":118.330002,"close":118.330002},{"date":"1982-07-29","open":118.82,"high":118.82,"low":118.82,"close":118.82},{"date":"1982-07-30","open":119.050003,"high":119.050003,"low":119.050003,"close":119.050003},{"date":"1982-08-02","open":117.800003,"high":117.800003,"low":117.800003,"close":117.800003},{"date":"1982-08-03","open":118.160004,"high":118.160004,"low":118.160004,"close":118.160004},{"date":"1982-08-04","open":119.800003,"high":119.800003,"low":119.800003,"close":119.800003},{"date":"1982-08-05","open":119.860001,"high":119.860001,"low":119.860001,"close":119.860001},{"date":"1982-08-06","open":120.239998,"high":120.239998,"low":120.239998,"close":120.239998},{"date":"1982-08-09","open":121.160004,"high":121.160004,"low":121.160004,"close":121.160004},{"date":"1982-08-10","open":121.160004,"high":121.160004,"low":121.160004,"close":121.160004},{"date":"1982-08-11","open":121.410004,"high":121.410004,"low":121.410004,"close":121.410004},{"date":"1982-08-12","open":121.32,"high":121.32,"low":121.32,"close":121.32},{"date":"1982-08-13","open":120.93,"high":120.93,"low":120.93,"close":120.93},{"date":"1982-08-16","open":121.32,"high":121.32,"low":121.32,"close":121.32},{"date":"1982-08-17","open":120.790001,"high":120.790001,"low":120.790001,"close":120.790001},{"date":"1982-08-18","open":119.650002,"high":119.650002,"low":119.650002,"close":119.650002},{"date":"1982-08-19","open":119.830002,"high":119.830002,"low":119.830002,"close":119.830002},{"date":"1982-08-20","open":118.349998,"high":118.349998,"low":118.349998,"close":118.349998},{"date":"1982-08-23","open":118.400002,"high":118.400002,"low":118.400002,"close":118.400002},{"date":"1982-08-24","open":116.949997,"high":116.949997,"low":116.949997,"close":116.949997},{"date":"1982-08-25","open":117.290001,"high":117.290001,"low":117.290001,"close":117.290001},{"date":"1982-08-26","open":117.790001,"high":117.790001,"low":117.790001,"close":117.790001},{"date":"1982-08-27","open":119.120003,"high":119.120003,"low":119.120003,"close":119.120003},{"date":"1982-08-30","open":120.669998,"high":120.669998,"low":120.669998,"close":120.669998},{"date":"1982-08-31","open":120.290001,"high":120.290001,"low":120.290001,"close":120.290001},{"date":"1982-09-01","open":120.029999,"high":120.029999,"low":120.029999,"close":120.029999},{"date":"1982-09-02","open":118.779999,"high":118.779999,"low":118.779999,"close":118.779999},{"date":"1982-09-03","open":119.550003,"high":119.550003,"low":119.550003,"close":119.550003},{"date":"1982-09-07","open":119.519997,"high":119.519997,"low":119.519997,"close":119.519997},{"date":"1982-09-08","open":120.110001,"high":120.110001,"low":120.110001,"close":120.110001},{"date":"1982-09-09","open":119.809998,"high":119.809998,"low":119.809998,"close":119.809998},{"date":"1982-09-10","open":121,"high":121,"low":121,"close":121},{"date":"1982-09-13","open":121.459999,"high":121.459999,"low":121.459999,"close":121.459999},{"date":"1982-09-14","open":121.190002,"high":121.190002,"low":121.190002,"close":121.190002},{"date":"1982-09-15","open":121.279999,"high":121.279999,"low":121.279999,"close":121.279999},{"date":"1982-09-16","open":121.139999,"high":121.139999,"low":121.139999,"close":121.139999},{"date":"1982-09-17","open":120.790001,"high":120.790001,"low":120.790001,"close":120.790001},{"date":"1982-09-20","open":120.940002,"high":120.940002,"low":120.940002,"close":120.940002},{"date":"1982-09-21","open":121.050003,"high":121.050003,"low":121.050003,"close":121.050003},{"date":"1982-09-22","open":120.599998,"high":120.599998,"low":120.599998,"close":120.599998},{"date":"1982-09-23","open":121.220001,"high":121.220001,"low":121.220001,"close":121.220001},{"date":"1982-09-24","open":121.459999,"high":121.459999,"low":121.459999,"close":121.459999},{"date":"1982-09-27","open":122.629997,"high":122.629997,"low":122.629997,"close":122.629997},{"date":"1982-09-28","open":122.760002,"high":122.760002,"low":122.760002,"close":122.760002},{"date":"1982-09-29","open":122.199997,"high":122.199997,"low":122.199997,"close":122.199997},{"date":"1982-09-30","open":122.199997,"high":122.199997,"low":122.199997,"close":122.199997},{"date":"1982-10-01","open":122.139999,"high":122.139999,"low":122.139999,"close":122.139999},{"date":"1982-10-04","open":123.379997,"high":123.379997,"low":123.379997,"close":123.379997},{"date":"1982-10-05","open":123.360001,"high":123.360001,"low":123.360001,"close":123.360001},{"date":"1982-10-06","open":123.150002,"high":123.150002,"low":123.150002,"close":123.150002},{"date":"1982-10-07","open":122.559998,"high":122.559998,"low":122.559998,"close":122.559998},{"date":"1982-10-08","open":122.940002,"high":122.940002,"low":122.940002,"close":122.940002},{"date":"1982-10-12","open":121.230003,"high":121.230003,"low":121.230003,"close":121.230003},{"date":"1982-10-13","open":122.260002,"high":122.260002,"low":122.260002,"close":122.260002},{"date":"1982-10-14","open":122.660004,"high":122.660004,"low":122.660004,"close":122.660004},{"date":"1982-10-15","open":122.769997,"high":122.769997,"low":122.769997,"close":122.769997},{"date":"1982-10-18","open":122.550003,"high":122.550003,"low":122.550003,"close":122.550003},{"date":"1982-10-19","open":122.529999,"high":122.529999,"low":122.529999,"close":122.529999},{"date":"1982-10-20","open":123.07,"high":123.07,"low":123.07,"close":123.07},{"date":"1982-10-21","open":123.400002,"high":123.400002,"low":123.400002,"close":123.400002},{"date":"1982-10-22","open":123.410004,"high":123.410004,"low":123.410004,"close":123.410004},{"date":"1982-10-25","open":124.419998,"high":124.419998,"low":124.419998,"close":124.419998},{"date":"1982-10-26","open":124.169998,"high":124.169998,"low":124.169998,"close":124.169998},{"date":"1982-10-27","open":124.050003,"high":124.050003,"low":124.050003,"close":124.050003},{"date":"1982-10-28","open":124.760002,"high":124.760002,"low":124.760002,"close":124.760002},{"date":"1982-10-29","open":124.779999,"high":124.779999,"low":124.779999,"close":124.779999},{"date":"1982-11-01","open":124.360001,"high":124.360001,"low":124.360001,"close":124.360001},{"date":"1982-11-03","open":124.510002,"high":124.510002,"low":124.510002,"close":124.510002},{"date":"1982-11-04","open":125.379997,"high":125.379997,"low":125.379997,"close":125.379997},{"date":"1982-11-05","open":125.360001,"high":125.360001,"low":125.360001,"close":125.360001},{"date":"1982-11-08","open":126.019997,"high":126.019997,"low":126.019997,"close":126.019997},{"date":"1982-11-09","open":125.199997,"high":125.199997,"low":125.199997,"close":125.199997},{"date":"1982-11-10","open":124.849998,"high":124.849998,"low":124.849998,"close":124.849998},{"date":"1982-11-12","open":125.419998,"high":125.419998,"low":125.419998,"close":125.419998},{"date":"1982-11-15","open":125.419998,"high":125.419998,"low":125.419998,"close":125.419998},{"date":"1982-11-16","open":124.860001,"high":124.860001,"low":124.860001,"close":124.860001},{"date":"1982-11-17","open":125.089996,"high":125.089996,"low":125.089996,"close":125.089996},{"date":"1982-11-18","open":124.910004,"high":124.910004,"low":124.910004,"close":124.910004},{"date":"1982-11-19","open":123.720001,"high":123.720001,"low":123.720001,"close":123.720001},{"date":"1982-11-22","open":123.830002,"high":123.830002,"low":123.830002,"close":123.830002},{"date":"1982-11-23","open":124.160004,"high":124.160004,"low":124.160004,"close":124.160004},{"date":"1982-11-24","open":123.080002,"high":123.080002,"low":123.080002,"close":123.080002},{"date":"1982-11-26","open":122.639999,"high":122.639999,"low":122.639999,"close":122.639999},{"date":"1982-11-29","open":121.879997,"high":121.879997,"low":121.879997,"close":121.879997},{"date":"1982-11-30","open":121,"high":121,"low":121,"close":121},{"date":"1982-12-01","open":121.029999,"high":121.029999,"low":121.029999,"close":121.029999},{"date":"1982-12-02","open":120.330002,"high":120.330002,"low":120.330002,"close":120.330002},{"date":"1982-12-03","open":119.580002,"high":119.580002,"low":119.580002,"close":119.580002},{"date":"1982-12-06","open":119.68,"high":119.68,"low":119.68,"close":119.68},{"date":"1982-12-07","open":119.360001,"high":119.360001,"low":119.360001,"close":119.360001},{"date":"1982-12-08","open":119.529999,"high":119.529999,"low":119.529999,"close":119.529999},{"date":"1982-12-09","open":120.660004,"high":120.660004,"low":120.660004,"close":120.660004},{"date":"1982-12-10","open":120.480003,"high":120.480003,"low":120.480003,"close":120.480003},{"date":"1982-12-13","open":121.449997,"high":121.449997,"low":121.449997,"close":121.449997},{"date":"1982-12-14","open":119.980003,"high":119.980003,"low":119.980003,"close":119.980003},{"date":"1982-12-15","open":120.459999,"high":120.459999,"low":120.459999,"close":120.459999},{"date":"1982-12-16","open":119.349998,"high":119.349998,"low":119.349998,"close":119.349998},{"date":"1982-12-17","open":119.610001,"high":119.610001,"low":119.610001,"close":119.610001},{"date":"1982-12-20","open":119.279999,"high":119.279999,"low":119.279999,"close":119.279999},{"date":"1982-12-21","open":118.919998,"high":118.919998,"low":118.919998,"close":118.919998},{"date":"1982-12-22","open":118.68,"high":118.68,"low":118.68,"close":118.68},{"date":"1982-12-23","open":118.43,"high":118.43,"low":118.43,"close":118.43},{"date":"1982-12-24","open":118.220001,"high":118.220001,"low":118.220001,"close":118.220001},{"date":"1982-12-27","open":117.839996,"high":117.839996,"low":117.839996,"close":117.839996},{"date":"1982-12-28","open":117.230003,"high":117.230003,"low":117.230003,"close":117.230003},{"date":"1982-12-29","open":117.050003,"high":117.050003,"low":117.050003,"close":117.050003},{"date":"1982-12-30","open":117.910004,"high":117.910004,"low":117.910004,"close":117.910004},{"date":"1982-12-31","open":117.360001,"high":117.360001,"low":117.360001,"close":117.360001},{"date":"1983-01-03","open":116.970001,"high":116.970001,"low":116.970001,"close":116.970001},{"date":"1983-01-04","open":116.519997,"high":116.519997,"low":116.519997,"close":116.519997},{"date":"1983-01-05","open":115.980003,"high":115.980003,"low":115.980003,"close":115.980003},{"date":"1983-01-06","open":116.199997,"high":116.199997,"low":116.199997,"close":116.199997},{"date":"1983-01-07","open":115.760002,"high":115.760002,"low":115.760002,"close":115.760002},{"date":"1983-01-10","open":115.43,"high":115.43,"low":115.43,"close":115.43},{"date":"1983-01-11","open":115.940002,"high":115.940002,"low":115.940002,"close":115.940002},{"date":"1983-01-12","open":116.669998,"high":116.669998,"low":116.669998,"close":116.669998},{"date":"1983-01-13","open":115.940002,"high":115.940002,"low":115.940002,"close":115.940002},{"date":"1983-01-14","open":116.389999,"high":116.389999,"low":116.389999,"close":116.389999},{"date":"1983-01-17","open":116.370003,"high":116.370003,"low":116.370003,"close":116.370003},{"date":"1983-01-18","open":117.75,"high":117.75,"low":117.75,"close":117.75},{"date":"1983-01-19","open":118.540001,"high":118.540001,"low":118.540001,"close":118.540001},{"date":"1983-01-20","open":118.830002,"high":118.830002,"low":118.830002,"close":118.830002},{"date":"1983-01-21","open":119.599998,"high":119.599998,"low":119.599998,"close":119.599998},{"date":"1983-01-24","open":120.809998,"high":120.809998,"low":120.809998,"close":120.809998},{"date":"1983-01-25","open":119.32,"high":119.32,"low":119.32,"close":119.32},{"date":"1983-01-26","open":119.419998,"high":119.419998,"low":119.419998,"close":119.419998},{"date":"1983-01-27","open":119.519997,"high":119.519997,"low":119.519997,"close":119.519997},{"date":"1983-01-28","open":119.760002,"high":119.760002,"low":119.760002,"close":119.760002},{"date":"1983-01-31","open":121.120003,"high":121.120003,"low":121.120003,"close":121.120003},{"date":"1983-02-01","open":120.989998,"high":120.989998,"low":120.989998,"close":120.989998},{"date":"1983-02-02","open":122.279999,"high":122.279999,"low":122.279999,"close":122.279999},{"date":"1983-02-03","open":121.050003,"high":121.050003,"low":121.050003,"close":121.050003},{"date":"1983-02-04","open":121.419998,"high":121.419998,"low":121.419998,"close":121.419998},{"date":"1983-02-07","open":120.379997,"high":120.379997,"low":120.379997,"close":120.379997},{"date":"1983-02-08","open":120.139999,"high":120.139999,"low":120.139999,"close":120.139999},{"date":"1983-02-09","open":119.720001,"high":119.720001,"low":119.720001,"close":119.720001},{"date":"1983-02-10","open":118.989998,"high":118.989998,"low":118.989998,"close":118.989998},{"date":"1983-02-11","open":118.849998,"high":118.849998,"low":118.849998,"close":118.849998},{"date":"1983-02-14","open":119.089996,"high":119.089996,"low":119.089996,"close":119.089996},{"date":"1983-02-15","open":118.849998,"high":118.849998,"low":118.849998,"close":118.849998},{"date":"1983-02-16","open":118.019997,"high":118.019997,"low":118.019997,"close":118.019997},{"date":"1983-02-17","open":118.459999,"high":118.459999,"low":118.459999,"close":118.459999},{"date":"1983-02-18","open":118.529999,"high":118.529999,"low":118.529999,"close":118.529999},{"date":"1983-02-22","open":119.190002,"high":119.190002,"low":119.190002,"close":119.190002},{"date":"1983-02-23","open":119.519997,"high":119.519997,"low":119.519997,"close":119.519997},{"date":"1983-02-24","open":119.150002,"high":119.150002,"low":119.150002,"close":119.150002},{"date":"1983-02-25","open":119.449997,"high":119.449997,"low":119.449997,"close":119.449997},{"date":"1983-02-28","open":120.349998,"high":120.349998,"low":120.349998,"close":120.349998},{"date":"1983-03-01","open":120.790001,"high":120.790001,"low":120.790001,"close":120.790001},{"date":"1983-03-02","open":120.300003,"high":120.300003,"low":120.300003,"close":120.300003},{"date":"1983-03-03","open":119.980003,"high":119.980003,"low":119.980003,"close":119.980003},{"date":"1983-03-04","open":119.349998,"high":119.349998,"low":119.349998,"close":119.349998},{"date":"1983-03-07","open":119.080002,"high":119.080002,"low":119.080002,"close":119.080002},{"date":"1983-03-08","open":120.040001,"high":120.040001,"low":120.040001,"close":120.040001},{"date":"1983-03-09","open":120.150002,"high":120.150002,"low":120.150002,"close":120.150002},{"date":"1983-03-10","open":119.910004,"high":119.910004,"low":119.910004,"close":119.910004},{"date":"1983-03-11","open":120.269997,"high":120.269997,"low":120.269997,"close":120.269997},{"date":"1983-03-14","open":118.970001,"high":118.970001,"low":118.970001,"close":118.970001},{"date":"1983-03-15","open":119.07,"high":119.07,"low":119.07,"close":119.07},{"date":"1983-03-16","open":119.25,"high":119.25,"low":119.25,"close":119.25},{"date":"1983-03-17","open":119.940002,"high":119.940002,"low":119.940002,"close":119.940002},{"date":"1983-03-18","open":120.449997,"high":120.449997,"low":120.449997,"close":120.449997},{"date":"1983-03-21","open":121.879997,"high":121.879997,"low":121.879997,"close":121.879997},{"date":"1983-03-22","open":121.720001,"high":121.720001,"low":121.720001,"close":121.720001},{"date":"1983-03-23","open":122.129997,"high":122.129997,"low":122.129997,"close":122.129997},{"date":"1983-03-24","open":121.910004,"high":121.910004,"low":121.910004,"close":121.910004},{"date":"1983-03-25","open":121.769997,"high":121.769997,"low":121.769997,"close":121.769997},{"date":"1983-03-28","open":122.650002,"high":122.650002,"low":122.650002,"close":122.650002},{"date":"1983-03-29","open":122.580002,"high":122.580002,"low":122.580002,"close":122.580002},{"date":"1983-03-30","open":122.309998,"high":122.309998,"low":122.309998,"close":122.309998},{"date":"1983-03-31","open":122.209999,"high":122.209999,"low":122.209999,"close":122.209999},{"date":"1983-04-01","open":122.269997,"high":122.269997,"low":122.269997,"close":122.269997},{"date":"1983-04-04","open":121.830002,"high":121.830002,"low":121.830002,"close":121.830002},{"date":"1983-04-05","open":121.5,"high":121.5,"low":121.5,"close":121.5},{"date":"1983-04-06","open":121.139999,"high":121.139999,"low":121.139999,"close":121.139999},{"date":"1983-04-07","open":121.5,"high":121.5,"low":121.5,"close":121.5},{"date":"1983-04-08","open":121.889999,"high":121.889999,"low":121.889999,"close":121.889999},{"date":"1983-04-11","open":121.419998,"high":121.419998,"low":121.419998,"close":121.419998},{"date":"1983-04-12","open":121.330002,"high":121.330002,"low":121.330002,"close":121.330002},{"date":"1983-04-13","open":121.93,"high":121.93,"low":121.93,"close":121.93},{"date":"1983-04-14","open":121.870003,"high":121.870003,"low":121.870003,"close":121.870003},{"date":"1983-04-15","open":121.589996,"high":121.589996,"low":121.589996,"close":121.589996},{"date":"1983-04-18","open":122.190002,"high":122.190002,"low":122.190002,"close":122.190002},{"date":"1983-04-19","open":121.989998,"high":121.989998,"low":121.989998,"close":121.989998},{"date":"1983-04-20","open":122.43,"high":122.43,"low":122.43,"close":122.43},{"date":"1983-04-21","open":122.059998,"high":122.059998,"low":122.059998,"close":122.059998},{"date":"1983-04-22","open":121.889999,"high":121.889999,"low":121.889999,"close":121.889999},{"date":"1983-04-25","open":121.510002,"high":121.510002,"low":121.510002,"close":121.510002},{"date":"1983-04-26","open":121.769997,"high":121.769997,"low":121.769997,"close":121.769997},{"date":"1983-04-27","open":121.620003,"high":121.620003,"low":121.620003,"close":121.620003},{"date":"1983-04-28","open":122.309998,"high":122.309998,"low":122.309998,"close":122.309998},{"date":"1983-04-29","open":122.389999,"high":122.389999,"low":122.389999,"close":122.389999},{"date":"1983-05-02","open":122.040001,"high":122.040001,"low":122.040001,"close":122.040001},{"date":"1983-05-03","open":121.980003,"high":121.980003,"low":121.980003,"close":121.980003},{"date":"1983-05-04","open":121.57,"high":121.57,"low":121.57,"close":121.57},{"date":"1983-05-05","open":121.379997,"high":121.379997,"low":121.379997,"close":121.379997},{"date":"1983-05-06","open":121.32,"high":121.32,"low":121.32,"close":121.32},{"date":"1983-05-09","open":121.07,"high":121.07,"low":121.07,"close":121.07},{"date":"1983-05-10","open":121.32,"high":121.32,"low":121.32,"close":121.32},{"date":"1983-05-11","open":120.900002,"high":120.900002,"low":120.900002,"close":120.900002},{"date":"1983-05-12","open":121.040001,"high":121.040001,"low":121.040001,"close":121.040001},{"date":"1983-05-13","open":121.150002,"high":121.150002,"low":121.150002,"close":121.150002},{"date":"1983-05-16","open":121.940002,"high":121.940002,"low":121.940002,"close":121.940002},{"date":"1983-05-17","open":121.970001,"high":121.970001,"low":121.970001,"close":121.970001},{"date":"1983-05-18","open":121.910004,"high":121.910004,"low":121.910004,"close":121.910004},{"date":"1983-05-19","open":122.599998,"high":122.599998,"low":122.599998,"close":122.599998},{"date":"1983-05-20","open":122.5,"high":122.5,"low":122.5,"close":122.5},{"date":"1983-05-23","open":122.860001,"high":122.860001,"low":122.860001,"close":122.860001},{"date":"1983-05-24","open":123.040001,"high":123.040001,"low":123.040001,"close":123.040001},{"date":"1983-05-25","open":122.709999,"high":122.709999,"low":122.709999,"close":122.709999},{"date":"1983-05-26","open":122.760002,"high":122.760002,"low":122.760002,"close":122.760002},{"date":"1983-05-27","open":123.410004,"high":123.410004,"low":123.410004,"close":123.410004},{"date":"1983-05-31","open":123.790001,"high":123.790001,"low":123.790001,"close":123.790001},{"date":"1983-06-01","open":124.68,"high":124.68,"low":124.68,"close":124.68},{"date":"1983-06-02","open":124.440002,"high":124.440002,"low":124.440002,"close":124.440002},{"date":"1983-06-03","open":124.75,"high":124.75,"low":124.75,"close":124.75},{"date":"1983-06-06","open":125.330002,"high":125.330002,"low":125.330002,"close":125.330002},{"date":"1983-06-07","open":125.559998,"high":125.559998,"low":125.559998,"close":125.559998},{"date":"1983-06-08","open":125.68,"high":125.68,"low":125.68,"close":125.68},{"date":"1983-06-09","open":125.589996,"high":125.589996,"low":125.589996,"close":125.589996},{"date":"1983-06-10","open":125.389999,"high":125.389999,"low":125.389999,"close":125.389999},{"date":"1983-06-13","open":125.5,"high":125.5,"low":125.5,"close":125.5},{"date":"1983-06-14","open":126.169998,"high":126.169998,"low":126.169998,"close":126.169998},{"date":"1983-06-15","open":126.209999,"high":126.209999,"low":126.209999,"close":126.209999},{"date":"1983-06-16","open":125.610001,"high":125.610001,"low":125.610001,"close":125.610001},{"date":"1983-06-17","open":125.660004,"high":125.660004,"low":125.660004,"close":125.660004},{"date":"1983-06-20","open":125.18,"high":125.18,"low":125.18,"close":125.18},{"date":"1983-06-21","open":125.330002,"high":125.330002,"low":125.330002,"close":125.330002},{"date":"1983-06-22","open":124.25,"high":124.25,"low":124.25,"close":124.25},{"date":"1983-06-23","open":124.290001,"high":124.290001,"low":124.290001,"close":124.290001},{"date":"1983-06-24","open":124.269997,"high":124.269997,"low":124.269997,"close":124.269997},{"date":"1983-06-27","open":124.660004,"high":124.660004,"low":124.660004,"close":124.660004},{"date":"1983-06-28","open":124.940002,"high":124.940002,"low":124.940002,"close":124.940002},{"date":"1983-06-29","open":125.150002,"high":125.150002,"low":125.150002,"close":125.150002},{"date":"1983-06-30","open":124.940002,"high":124.940002,"low":124.940002,"close":124.940002},{"date":"1983-07-01","open":124.980003,"high":124.980003,"low":124.980003,"close":124.980003},{"date":"1983-07-05","open":125.989998,"high":125.989998,"low":125.989998,"close":125.989998},{"date":"1983-07-06","open":125.769997,"high":125.769997,"low":125.769997,"close":125.769997},{"date":"1983-07-07","open":126.120003,"high":126.120003,"low":126.120003,"close":126.120003},{"date":"1983-07-08","open":126.150002,"high":126.150002,"low":126.150002,"close":126.150002},{"date":"1983-07-11","open":126.480003,"high":126.480003,"low":126.480003,"close":126.480003},{"date":"1983-07-12","open":126.489998,"high":126.489998,"low":126.489998,"close":126.489998},{"date":"1983-07-13","open":126.330002,"high":126.330002,"low":126.330002,"close":126.330002},{"date":"1983-07-14","open":126.190002,"high":126.190002,"low":126.190002,"close":126.190002},{"date":"1983-07-15","open":127.050003,"high":127.050003,"low":127.050003,"close":127.050003},{"date":"1983-07-18","open":126.900002,"high":126.900002,"low":126.900002,"close":126.900002},{"date":"1983-07-19","open":126.779999,"high":126.779999,"low":126.779999,"close":126.779999},{"date":"1983-07-20","open":126.099998,"high":126.099998,"low":126.099998,"close":126.099998},{"date":"1983-07-21","open":126.300003,"high":126.300003,"low":126.300003,"close":126.300003},{"date":"1983-07-22","open":126.68,"high":126.68,"low":126.68,"close":126.68},{"date":"1983-07-25","open":127.110001,"high":127.110001,"low":127.110001,"close":127.110001},{"date":"1983-07-26","open":127.199997,"high":127.199997,"low":127.199997,"close":127.199997},{"date":"1983-07-27","open":127.599998,"high":127.599998,"low":127.599998,"close":127.599998},{"date":"1983-07-28","open":127.739998,"high":127.739998,"low":127.739998,"close":127.739998},{"date":"1983-07-29","open":128.440002,"high":128.440002,"low":128.440002,"close":128.440002},{"date":"1983-08-01","open":129.679993,"high":129.679993,"low":129.679993,"close":129.679993},{"date":"1983-08-02","open":129.100006,"high":129.100006,"low":129.100006,"close":129.100006},{"date":"1983-08-03","open":129.169998,"high":129.169998,"low":129.169998,"close":129.169998},{"date":"1983-08-04","open":129.669998,"high":129.669998,"low":129.669998,"close":129.669998},{"date":"1983-08-05","open":130.190002,"high":130.190002,"low":130.190002,"close":130.190002},{"date":"1983-08-08","open":130.520004,"high":130.520004,"low":130.520004,"close":130.520004},{"date":"1983-08-09","open":130.279999,"high":130.279999,"low":130.279999,"close":130.279999},{"date":"1983-08-10","open":131.600006,"high":131.600006,"low":131.600006,"close":131.600006},{"date":"1983-08-11","open":131.940002,"high":131.940002,"low":131.940002,"close":131.940002},{"date":"1983-08-12","open":131.690002,"high":131.690002,"low":131.690002,"close":131.690002},{"date":"1983-08-15","open":131.139999,"high":131.139999,"low":131.139999,"close":131.139999},{"date":"1983-08-16","open":129.25,"high":129.25,"low":129.25,"close":129.25},{"date":"1983-08-17","open":128.610001,"high":128.610001,"low":128.610001,"close":128.610001},{"date":"1983-08-18","open":128.320007,"high":128.320007,"low":128.320007,"close":128.320007},{"date":"1983-08-19","open":129.080002,"high":129.080002,"low":129.080002,"close":129.080002},{"date":"1983-08-22","open":128.25,"high":128.25,"low":128.25,"close":128.25},{"date":"1983-08-23","open":128.089996,"high":128.089996,"low":128.089996,"close":128.089996},{"date":"1983-08-24","open":128.410004,"high":128.410004,"low":128.410004,"close":128.410004},{"date":"1983-08-25","open":128.690002,"high":128.690002,"low":128.690002,"close":128.690002},{"date":"1983-08-26","open":129.639999,"high":129.639999,"low":129.639999,"close":129.639999},{"date":"1983-08-29","open":130.190002,"high":130.190002,"low":130.190002,"close":130.190002},{"date":"1983-08-30","open":130.490005,"high":130.490005,"low":130.490005,"close":130.490005},{"date":"1983-08-31","open":130.839996,"high":130.839996,"low":130.839996,"close":130.839996},{"date":"1983-09-01","open":130.740005,"high":130.740005,"low":130.740005,"close":130.740005},{"date":"1983-09-02","open":130.770004,"high":130.770004,"low":130.770004,"close":130.770004},{"date":"1983-09-06","open":130.229996,"high":130.229996,"low":130.229996,"close":130.229996},{"date":"1983-09-07","open":130.520004,"high":130.520004,"low":130.520004,"close":130.520004},{"date":"1983-09-08","open":130.139999,"high":130.139999,"low":130.139999,"close":130.139999},{"date":"1983-09-09","open":129.949997,"high":129.949997,"low":129.949997,"close":129.949997},{"date":"1983-09-12","open":129.429993,"high":129.429993,"low":129.429993,"close":129.429993},{"date":"1983-09-13","open":130.259995,"high":130.259995,"low":130.259995,"close":130.259995},{"date":"1983-09-14","open":130.580002,"high":130.580002,"low":130.580002,"close":130.580002},{"date":"1983-09-15","open":130.25,"high":130.25,"low":130.25,"close":130.25},{"date":"1983-09-16","open":129.729996,"high":129.729996,"low":129.729996,"close":129.729996},{"date":"1983-09-19","open":129.309998,"high":129.309998,"low":129.309998,"close":129.309998},{"date":"1983-09-20","open":129.660004,"high":129.660004,"low":129.660004,"close":129.660004},{"date":"1983-09-21","open":129.639999,"high":129.639999,"low":129.639999,"close":129.639999},{"date":"1983-09-22","open":130.369995,"high":130.369995,"low":130.369995,"close":130.369995},{"date":"1983-09-23","open":129.160004,"high":129.160004,"low":129.160004,"close":129.160004},{"date":"1983-09-26","open":128.910004,"high":128.910004,"low":128.910004,"close":128.910004},{"date":"1983-09-27","open":129.100006,"high":129.100006,"low":129.100006,"close":129.100006},{"date":"1983-09-28","open":128.809998,"high":128.809998,"low":128.809998,"close":128.809998},{"date":"1983-09-29","open":128.679993,"high":128.679993,"low":128.679993,"close":128.679993},{"date":"1983-09-30","open":128.350006,"high":128.350006,"low":128.350006,"close":128.350006},{"date":"1983-10-03","open":128.149994,"high":128.149994,"low":128.149994,"close":128.149994},{"date":"1983-10-04","open":128.440002,"high":128.440002,"low":128.440002,"close":128.440002},{"date":"1983-10-05","open":127.330002,"high":127.330002,"low":127.330002,"close":127.330002},{"date":"1983-10-06","open":126.949997,"high":126.949997,"low":126.949997,"close":126.949997},{"date":"1983-10-07","open":126.209999,"high":126.209999,"low":126.209999,"close":126.209999},{"date":"1983-10-11","open":126.849998,"high":126.849998,"low":126.849998,"close":126.849998},{"date":"1983-10-12","open":127.860001,"high":127.860001,"low":127.860001,"close":127.860001},{"date":"1983-10-13","open":127.540001,"high":127.540001,"low":127.540001,"close":127.540001},{"date":"1983-10-14","open":127.900002,"high":127.900002,"low":127.900002,"close":127.900002},{"date":"1983-10-17","open":127.470001,"high":127.470001,"low":127.470001,"close":127.470001},{"date":"1983-10-18","open":126.900002,"high":126.900002,"low":126.900002,"close":126.900002},{"date":"1983-10-19","open":126.970001,"high":126.970001,"low":126.970001,"close":126.970001},{"date":"1983-10-20","open":127.089996,"high":127.089996,"low":127.089996,"close":127.089996},{"date":"1983-10-21","open":126.889999,"high":126.889999,"low":126.889999,"close":126.889999},{"date":"1983-10-24","open":127.800003,"high":127.800003,"low":127.800003,"close":127.800003},{"date":"1983-10-25","open":127.480003,"high":127.480003,"low":127.480003,"close":127.480003},{"date":"1983-10-26","open":127.910004,"high":127.910004,"low":127.910004,"close":127.910004},{"date":"1983-10-27","open":127.980003,"high":127.980003,"low":127.980003,"close":127.980003},{"date":"1983-10-28","open":128.020004,"high":128.020004,"low":128.020004,"close":128.020004},{"date":"1983-10-31","open":128.399994,"high":128.399994,"low":128.399994,"close":128.399994},{"date":"1983-11-01","open":129.229996,"high":129.229996,"low":129.229996,"close":129.229996},{"date":"1983-11-02","open":128.899994,"high":128.899994,"low":128.899994,"close":128.899994},{"date":"1983-11-03","open":129.259995,"high":129.259995,"low":129.259995,"close":129.259995},{"date":"1983-11-04","open":129.809998,"high":129.809998,"low":129.809998,"close":129.809998},{"date":"1983-11-07","open":130.139999,"high":130.139999,"low":130.139999,"close":130.139999},{"date":"1983-11-09","open":129.770004,"high":129.770004,"low":129.770004,"close":129.770004},{"date":"1983-11-10","open":129.289993,"high":129.289993,"low":129.289993,"close":129.289993},{"date":"1983-11-14","open":129.850006,"high":129.850006,"low":129.850006,"close":129.850006},{"date":"1983-11-15","open":129.889999,"high":129.889999,"low":129.889999,"close":129.889999},{"date":"1983-11-16","open":130.259995,"high":130.259995,"low":130.259995,"close":130.259995},{"date":"1983-11-17","open":130.75,"high":130.75,"low":130.75,"close":130.75},{"date":"1983-11-18","open":131.020004,"high":131.020004,"low":131.020004,"close":131.020004},{"date":"1983-11-21","open":130.929993,"high":130.929993,"low":130.929993,"close":130.929993},{"date":"1983-11-22","open":130.460007,"high":130.460007,"low":130.460007,"close":130.460007},{"date":"1983-11-23","open":130.869995,"high":130.869995,"low":130.869995,"close":130.869995},{"date":"1983-11-25","open":131.300003,"high":131.300003,"low":131.300003,"close":131.300003},{"date":"1983-11-28","open":131.279999,"high":131.279999,"low":131.279999,"close":131.279999},{"date":"1983-11-29","open":131.360001,"high":131.360001,"low":131.360001,"close":131.360001},{"date":"1983-11-30","open":130.639999,"high":130.639999,"low":130.639999,"close":130.639999},{"date":"1983-12-01","open":130.779999,"high":130.779999,"low":130.779999,"close":130.779999},{"date":"1983-12-02","open":131.210007,"high":131.210007,"low":131.210007,"close":131.210007},{"date":"1983-12-05","open":132.380005,"high":132.380005,"low":132.380005,"close":132.380005},{"date":"1983-12-06","open":131.979996,"high":131.979996,"low":131.979996,"close":131.979996},{"date":"1983-12-07","open":132.100006,"high":132.100006,"low":132.100006,"close":132.100006},{"date":"1983-12-08","open":132.130005,"high":132.130005,"low":132.130005,"close":132.130005},{"date":"1983-12-09","open":133.009995,"high":133.009995,"low":133.009995,"close":133.009995},{"date":"1983-12-12","open":133.119995,"high":133.119995,"low":133.119995,"close":133.119995},{"date":"1983-12-13","open":133.839996,"high":133.839996,"low":133.839996,"close":133.839996},{"date":"1983-12-14","open":133.679993,"high":133.679993,"low":133.679993,"close":133.679993},{"date":"1983-12-15","open":133.699997,"high":133.699997,"low":133.699997,"close":133.699997},{"date":"1983-12-16","open":134.050003,"high":134.050003,"low":134.050003,"close":134.050003},{"date":"1983-12-19","open":133.910004,"high":133.910004,"low":133.910004,"close":133.910004},{"date":"1983-12-20","open":133.649994,"high":133.649994,"low":133.649994,"close":133.649994},{"date":"1983-12-21","open":133.690002,"high":133.690002,"low":133.690002,"close":133.690002},{"date":"1983-12-22","open":133.539993,"high":133.539993,"low":133.539993,"close":133.539993},{"date":"1983-12-23","open":133.169998,"high":133.169998,"low":133.169998,"close":133.169998},{"date":"1983-12-27","open":133.070007,"high":133.070007,"low":133.070007,"close":133.070007},{"date":"1983-12-28","open":132.899994,"high":132.899994,"low":132.899994,"close":132.899994},{"date":"1983-12-29","open":132,"high":132,"low":132,"close":132},{"date":"1983-12-30","open":131.789993,"high":131.789993,"low":131.789993,"close":131.789993},{"date":"1984-01-03","open":133.190002,"high":133.190002,"low":133.190002,"close":133.190002},{"date":"1984-01-04","open":134.190002,"high":134.190002,"low":134.190002,"close":134.190002},{"date":"1984-01-05","open":134.440002,"high":134.440002,"low":134.440002,"close":134.440002},{"date":"1984-01-06","open":134.860001,"high":134.860001,"low":134.860001,"close":134.860001},{"date":"1984-01-09","open":135.630005,"high":135.630005,"low":135.630005,"close":135.630005},{"date":"1984-01-10","open":135.169998,"high":135.169998,"low":135.169998,"close":135.169998},{"date":"1984-01-11","open":136.149994,"high":136.149994,"low":136.149994,"close":136.149994},{"date":"1984-01-12","open":136.100006,"high":136.100006,"low":136.100006,"close":136.100006},{"date":"1984-01-13","open":134.869995,"high":134.869995,"low":134.869995,"close":134.869995},{"date":"1984-01-16","open":134.470001,"high":134.470001,"low":134.470001,"close":134.470001},{"date":"1984-01-17","open":135.029999,"high":135.029999,"low":135.029999,"close":135.029999},{"date":"1984-01-18","open":134.800003,"high":134.800003,"low":134.800003,"close":134.800003},{"date":"1984-01-19","open":134.399994,"high":134.399994,"low":134.399994,"close":134.399994},{"date":"1984-01-20","open":135.509995,"high":135.509995,"low":135.509995,"close":135.509995},{"date":"1984-01-23","open":135.139999,"high":135.139999,"low":135.139999,"close":135.139999},{"date":"1984-01-24","open":135.660004,"high":135.660004,"low":135.660004,"close":135.660004},{"date":"1984-01-25","open":135.559998,"high":135.559998,"low":135.559998,"close":135.559998},{"date":"1984-01-26","open":135.169998,"high":135.169998,"low":135.169998,"close":135.169998},{"date":"1984-01-27","open":135.529999,"high":135.529999,"low":135.529999,"close":135.529999},{"date":"1984-01-30","open":135.25,"high":135.25,"low":135.25,"close":135.25},{"date":"1984-01-31","open":135.509995,"high":135.509995,"low":135.509995,"close":135.509995},{"date":"1984-02-01","open":134.649994,"high":134.649994,"low":134.649994,"close":134.649994},{"date":"1984-02-02","open":133.649994,"high":133.649994,"low":133.649994,"close":133.649994},{"date":"1984-02-03","open":132.789993,"high":132.789993,"low":132.789993,"close":132.789993},{"date":"1984-02-06","open":133.100006,"high":133.100006,"low":133.100006,"close":133.100006},{"date":"1984-02-07","open":134.089996,"high":134.089996,"low":134.089996,"close":134.089996},{"date":"1984-02-08","open":133.679993,"high":133.679993,"low":133.679993,"close":133.679993},{"date":"1984-02-09","open":133.740005,"high":133.740005,"low":133.740005,"close":133.740005},{"date":"1984-02-10","open":133.419998,"high":133.419998,"low":133.419998,"close":133.419998},{"date":"1984-02-14","open":132.669998,"high":132.669998,"low":132.669998,"close":132.669998},{"date":"1984-02-15","open":130.910004,"high":130.910004,"low":130.910004,"close":130.910004},{"date":"1984-02-16","open":130.960007,"high":130.960007,"low":130.960007,"close":130.960007},{"date":"1984-02-17","open":131.199997,"high":131.199997,"low":131.199997,"close":131.199997},{"date":"1984-02-21","open":132.139999,"high":132.139999,"low":132.139999,"close":132.139999},{"date":"1984-02-22","open":130.589996,"high":130.589996,"low":130.589996,"close":130.589996},{"date":"1984-02-23","open":130.490005,"high":130.490005,"low":130.490005,"close":130.490005},{"date":"1984-02-24","open":129.289993,"high":129.289993,"low":129.289993,"close":129.289993},{"date":"1984-02-27","open":129.600006,"high":129.600006,"low":129.600006,"close":129.600006},{"date":"1984-02-28","open":128.440002,"high":128.440002,"low":128.440002,"close":128.440002},{"date":"1984-02-29","open":128.25,"high":128.25,"low":128.25,"close":128.25},{"date":"1984-03-01","open":128.679993,"high":128.679993,"low":128.679993,"close":128.679993},{"date":"1984-03-02","open":127.599998,"high":127.599998,"low":127.599998,"close":127.599998},{"date":"1984-03-05","open":126.879997,"high":126.879997,"low":126.879997,"close":126.879997},{"date":"1984-03-06","open":126.18,"high":126.18,"low":126.18,"close":126.18},{"date":"1984-03-07","open":126.290001,"high":126.290001,"low":126.290001,"close":126.290001},{"date":"1984-03-08","open":127.669998,"high":127.669998,"low":127.669998,"close":127.669998},{"date":"1984-03-09","open":127.519997,"high":127.519997,"low":127.519997,"close":127.519997},{"date":"1984-03-12","open":128.350006,"high":128.350006,"low":128.350006,"close":128.350006},{"date":"1984-03-13","open":126.970001,"high":126.970001,"low":126.970001,"close":126.970001},{"date":"1984-03-14","open":126.919998,"high":126.919998,"low":126.919998,"close":126.919998},{"date":"1984-03-15","open":127.589996,"high":127.589996,"low":127.589996,"close":127.589996},{"date":"1984-03-16","open":129.130005,"high":129.130005,"low":129.130005,"close":129.130005},{"date":"1984-03-19","open":129.25,"high":129.25,"low":129.25,"close":129.25},{"date":"1984-03-20","open":129.509995,"high":129.509995,"low":129.509995,"close":129.509995},{"date":"1984-03-21","open":129.970001,"high":129.970001,"low":129.970001,"close":129.970001},{"date":"1984-03-22","open":129.570007,"high":129.570007,"low":129.570007,"close":129.570007},{"date":"1984-03-23","open":129.289993,"high":129.289993,"low":129.289993,"close":129.289993},{"date":"1984-03-26","open":128.270004,"high":128.270004,"low":128.270004,"close":128.270004},{"date":"1984-03-27","open":127.919998,"high":127.919998,"low":127.919998,"close":127.919998},{"date":"1984-03-28","open":128.100006,"high":128.100006,"low":128.100006,"close":128.100006},{"date":"1984-03-29","open":127.839996,"high":127.839996,"low":127.839996,"close":127.839996},{"date":"1984-03-30","open":128.220001,"high":128.220001,"low":128.220001,"close":128.220001},{"date":"1984-04-02","open":128.360001,"high":128.360001,"low":128.360001,"close":128.360001},{"date":"1984-04-03","open":129.100006,"high":129.100006,"low":129.100006,"close":129.100006},{"date":"1984-04-04","open":129.089996,"high":129.089996,"low":129.089996,"close":129.089996},{"date":"1984-04-05","open":129.5,"high":129.5,"low":129.5,"close":129.5},{"date":"1984-04-06","open":129.160004,"high":129.160004,"low":129.160004,"close":129.160004},{"date":"1984-04-09","open":129.490005,"high":129.490005,"low":129.490005,"close":129.490005},{"date":"1984-04-10","open":128.940002,"high":128.940002,"low":128.940002,"close":128.940002},{"date":"1984-04-11","open":128.479996,"high":128.479996,"low":128.479996,"close":128.479996},{"date":"1984-04-12","open":128.970001,"high":128.970001,"low":128.970001,"close":128.970001},{"date":"1984-04-13","open":129.25,"high":129.25,"low":129.25,"close":129.25},{"date":"1984-04-16","open":129.720001,"high":129.720001,"low":129.720001,"close":129.720001},{"date":"1984-04-17","open":129.880005,"high":129.880005,"low":129.880005,"close":129.880005},{"date":"1984-04-18","open":129.970001,"high":129.970001,"low":129.970001,"close":129.970001},{"date":"1984-04-19","open":130.479996,"high":130.479996,"low":130.479996,"close":130.479996},{"date":"1984-04-23","open":130.490005,"high":130.490005,"low":130.490005,"close":130.490005},{"date":"1984-04-24","open":131.360001,"high":131.360001,"low":131.360001,"close":131.360001},{"date":"1984-04-25","open":131.119995,"high":131.119995,"low":131.119995,"close":131.119995},{"date":"1984-04-26","open":131.679993,"high":131.679993,"low":131.679993,"close":131.679993},{"date":"1984-04-27","open":132.110001,"high":132.110001,"low":132.110001,"close":132.110001},{"date":"1984-04-30","open":132.639999,"high":132.639999,"low":132.639999,"close":132.639999},{"date":"1984-05-01","open":132.949997,"high":132.949997,"low":132.949997,"close":132.949997},{"date":"1984-05-02","open":132.919998,"high":132.919998,"low":132.919998,"close":132.919998},{"date":"1984-05-03","open":132.100006,"high":132.100006,"low":132.100006,"close":132.100006},{"date":"1984-05-04","open":132.669998,"high":132.669998,"low":132.669998,"close":132.669998},{"date":"1984-05-07","open":134.589996,"high":134.589996,"low":134.589996,"close":134.589996},{"date":"1984-05-08","open":134.929993,"high":134.929993,"low":134.929993,"close":134.929993},{"date":"1984-05-09","open":134.449997,"high":134.449997,"low":134.449997,"close":134.449997},{"date":"1984-05-10","open":134.880005,"high":134.880005,"low":134.880005,"close":134.880005},{"date":"1984-05-11","open":134.779999,"high":134.779999,"low":134.779999,"close":134.779999},{"date":"1984-05-14","open":134.339996,"high":134.339996,"low":134.339996,"close":134.339996},{"date":"1984-05-15","open":133.979996,"high":133.979996,"low":133.979996,"close":133.979996},{"date":"1984-05-16","open":133.880005,"high":133.880005,"low":133.880005,"close":133.880005},{"date":"1984-05-17","open":134.380005,"high":134.380005,"low":134.380005,"close":134.380005},{"date":"1984-05-18","open":135.059998,"high":135.059998,"low":135.059998,"close":135.059998},{"date":"1984-05-21","open":134.369995,"high":134.369995,"low":134.369995,"close":134.369995},{"date":"1984-05-22","open":134.059998,"high":134.059998,"low":134.059998,"close":134.059998},{"date":"1984-05-23","open":134.559998,"high":134.559998,"low":134.559998,"close":134.559998},{"date":"1984-05-24","open":134.059998,"high":134.059998,"low":134.059998,"close":134.059998},{"date":"1984-05-25","open":133.619995,"high":133.619995,"low":133.619995,"close":133.619995},{"date":"1984-05-29","open":133.740005,"high":133.740005,"low":133.740005,"close":133.740005},{"date":"1984-05-30","open":133.809998,"high":133.809998,"low":133.809998,"close":133.809998},{"date":"1984-05-31","open":133.690002,"high":133.690002,"low":133.690002,"close":133.690002},{"date":"1984-06-01","open":132,"high":132,"low":132,"close":132},{"date":"1984-06-04","open":131.5,"high":131.5,"low":131.5,"close":131.5},{"date":"1984-06-05","open":132.270004,"high":132.270004,"low":132.270004,"close":132.270004},{"date":"1984-06-06","open":131.919998,"high":131.919998,"low":131.919998,"close":131.919998},{"date":"1984-06-07","open":132.600006,"high":132.600006,"low":132.600006,"close":132.600006},{"date":"1984-06-08","open":132.729996,"high":132.729996,"low":132.729996,"close":132.729996},{"date":"1984-06-11","open":133.320007,"high":133.320007,"low":133.320007,"close":133.320007},{"date":"1984-06-12","open":133.779999,"high":133.779999,"low":133.779999,"close":133.779999},{"date":"1984-06-13","open":133.470001,"high":133.470001,"low":133.470001,"close":133.470001},{"date":"1984-06-14","open":133.589996,"high":133.589996,"low":133.589996,"close":133.589996},{"date":"1984-06-15","open":134.289993,"high":134.289993,"low":134.289993,"close":134.289993},{"date":"1984-06-18","open":134.809998,"high":134.809998,"low":134.809998,"close":134.809998},{"date":"1984-06-19","open":134.720001,"high":134.720001,"low":134.720001,"close":134.720001},{"date":"1984-06-20","open":135.619995,"high":135.619995,"low":135.619995,"close":135.619995},{"date":"1984-06-21","open":135.839996,"high":135.839996,"low":135.839996,"close":135.839996},{"date":"1984-06-22","open":135.940002,"high":135.940002,"low":135.940002,"close":135.940002},{"date":"1984-06-25","open":136.899994,"high":136.899994,"low":136.899994,"close":136.899994},{"date":"1984-06-26","open":136.309998,"high":136.309998,"low":136.309998,"close":136.309998},{"date":"1984-06-27","open":136.820007,"high":136.820007,"low":136.820007,"close":136.820007},{"date":"1984-06-28","open":136.339996,"high":136.339996,"low":136.339996,"close":136.339996},{"date":"1984-06-29","open":136.259995,"high":136.259995,"low":136.259995,"close":136.259995},{"date":"1984-07-02","open":136.699997,"high":136.699997,"low":136.699997,"close":136.699997},{"date":"1984-07-03","open":137.809998,"high":137.809998,"low":137.809998,"close":137.809998},{"date":"1984-07-05","open":138.490005,"high":138.490005,"low":138.490005,"close":138.490005},{"date":"1984-07-06","open":138.880005,"high":138.880005,"low":138.880005,"close":138.880005},{"date":"1984-07-09","open":139.179993,"high":139.179993,"low":139.179993,"close":139.179993},{"date":"1984-07-10","open":138.559998,"high":138.559998,"low":138.559998,"close":138.559998},{"date":"1984-07-11","open":139.169998,"high":139.169998,"low":139.169998,"close":139.169998},{"date":"1984-07-12","open":139.559998,"high":139.559998,"low":139.559998,"close":139.559998},{"date":"1984-07-13","open":138.649994,"high":138.649994,"low":138.649994,"close":138.649994},{"date":"1984-07-16","open":138.279999,"high":138.279999,"low":138.279999,"close":138.279999},{"date":"1984-07-17","open":139.279999,"high":139.279999,"low":139.279999,"close":139.279999},{"date":"1984-07-18","open":139.899994,"high":139.899994,"low":139.899994,"close":139.899994},{"date":"1984-07-19","open":139.110001,"high":139.110001,"low":139.110001,"close":139.110001},{"date":"1984-07-20","open":139.770004,"high":139.770004,"low":139.770004,"close":139.770004},{"date":"1984-07-23","open":140.479996,"high":140.479996,"low":140.479996,"close":140.479996},{"date":"1984-07-24","open":140.039993,"high":140.039993,"low":140.039993,"close":140.039993},{"date":"1984-07-25","open":139.429993,"high":139.429993,"low":139.429993,"close":139.429993},{"date":"1984-07-26","open":139.089996,"high":139.089996,"low":139.089996,"close":139.089996},{"date":"1984-07-27","open":140.720001,"high":140.720001,"low":140.720001,"close":140.720001},{"date":"1984-07-30","open":141.070007,"high":141.070007,"low":141.070007,"close":141.070007},{"date":"1984-07-31","open":141.289993,"high":141.289993,"low":141.289993,"close":141.289993},{"date":"1984-08-01","open":141.710007,"high":141.710007,"low":141.710007,"close":141.710007},{"date":"1984-08-02","open":140.899994,"high":140.899994,"low":140.899994,"close":140.899994},{"date":"1984-08-03","open":139.360001,"high":139.360001,"low":139.360001,"close":139.360001},{"date":"1984-08-06","open":140.259995,"high":140.259995,"low":140.259995,"close":140.259995},{"date":"1984-08-07","open":141.389999,"high":141.389999,"low":141.389999,"close":141.389999},{"date":"1984-08-08","open":140.809998,"high":140.809998,"low":140.809998,"close":140.809998},{"date":"1984-08-09","open":140.809998,"high":140.809998,"low":140.809998,"close":140.809998},{"date":"1984-08-10","open":140.669998,"high":140.669998,"low":140.669998,"close":140.669998},{"date":"1984-08-13","open":141.380005,"high":141.380005,"low":141.380005,"close":141.380005},{"date":"1984-08-14","open":140.139999,"high":140.139999,"low":140.139999,"close":140.139999},{"date":"1984-08-15","open":139.820007,"high":139.820007,"low":139.820007,"close":139.820007},{"date":"1984-08-16","open":139.009995,"high":139.009995,"low":139.009995,"close":139.009995},{"date":"1984-08-17","open":139.270004,"high":139.270004,"low":139.270004,"close":139.270004},{"date":"1984-08-20","open":139.630005,"high":139.630005,"low":139.630005,"close":139.630005},{"date":"1984-08-21","open":140.220001,"high":140.220001,"low":140.220001,"close":140.220001},{"date":"1984-08-22","open":139.960007,"high":139.960007,"low":139.960007,"close":139.960007},{"date":"1984-08-23","open":139.399994,"high":139.399994,"low":139.399994,"close":139.399994},{"date":"1984-08-24","open":139.809998,"high":139.809998,"low":139.809998,"close":139.809998},{"date":"1984-08-27","open":140.139999,"high":140.139999,"low":140.139999,"close":140.139999},{"date":"1984-08-28","open":139.940002,"high":139.940002,"low":139.940002,"close":139.940002},{"date":"1984-08-29","open":139.75,"high":139.75,"low":139.75,"close":139.75},{"date":"1984-08-30","open":140.110001,"high":140.110001,"low":140.110001,"close":140.110001},{"date":"1984-08-31","open":140.330002,"high":140.330002,"low":140.330002,"close":140.330002},{"date":"1984-09-04","open":141.919998,"high":141.919998,"low":141.919998,"close":141.919998},{"date":"1984-09-05","open":142.860001,"high":142.860001,"low":142.860001,"close":142.860001},{"date":"1984-09-06","open":142.660004,"high":142.660004,"low":142.660004,"close":142.660004},{"date":"1984-09-07","open":144.149994,"high":144.149994,"low":144.149994,"close":144.149994},{"date":"1984-09-10","open":144.229996,"high":144.229996,"low":144.229996,"close":144.229996},{"date":"1984-09-11","open":144.649994,"high":144.649994,"low":144.649994,"close":144.649994},{"date":"1984-09-12","open":144.300003,"high":144.300003,"low":144.300003,"close":144.300003},{"date":"1984-09-13","open":145.779999,"high":145.779999,"low":145.779999,"close":145.779999},{"date":"1984-09-14","open":145.580002,"high":145.580002,"low":145.580002,"close":145.580002},{"date":"1984-09-17","open":147.289993,"high":147.289993,"low":147.289993,"close":147.289993},{"date":"1984-09-18","open":147.979996,"high":147.979996,"low":147.979996,"close":147.979996},{"date":"1984-09-19","open":147.960007,"high":147.960007,"low":147.960007,"close":147.960007},{"date":"1984-09-20","open":149.300003,"high":149.300003,"low":149.300003,"close":149.300003},{"date":"1984-09-21","open":146.919998,"high":146.919998,"low":146.919998,"close":146.919998},{"date":"1984-09-24","open":145.789993,"high":145.789993,"low":145.789993,"close":145.789993},{"date":"1984-09-25","open":147.570007,"high":147.570007,"low":147.570007,"close":147.570007},{"date":"1984-09-26","open":146.410004,"high":146.410004,"low":146.410004,"close":146.410004},{"date":"1984-09-27","open":146.050003,"high":146.050003,"low":146.050003,"close":146.050003},{"date":"1984-09-28","open":147.550003,"high":147.550003,"low":147.550003,"close":147.550003},{"date":"1984-10-01","open":147.050003,"high":147.050003,"low":147.050003,"close":147.050003},{"date":"1984-10-02","open":146.449997,"high":146.449997,"low":146.449997,"close":146.449997},{"date":"1984-10-03","open":145.490005,"high":145.490005,"low":145.490005,"close":145.490005},{"date":"1984-10-04","open":146.009995,"high":146.009995,"low":146.009995,"close":146.009995},{"date":"1984-10-05","open":146.830002,"high":146.830002,"low":146.830002,"close":146.830002},{"date":"1984-10-09","open":148.080002,"high":148.080002,"low":148.080002,"close":148.080002},{"date":"1984-10-10","open":147.630005,"high":147.630005,"low":147.630005,"close":147.630005},{"date":"1984-10-11","open":148.369995,"high":148.369995,"low":148.369995,"close":148.369995},{"date":"1984-10-12","open":149.089996,"high":149.089996,"low":149.089996,"close":149.089996},{"date":"1984-10-15","open":149.910004,"high":149.910004,"low":149.910004,"close":149.910004},{"date":"1984-10-16","open":150.089996,"high":150.089996,"low":150.089996,"close":150.089996},{"date":"1984-10-17","open":149.619995,"high":149.619995,"low":149.619995,"close":149.619995},{"date":"1984-10-18","open":149.800003,"high":149.800003,"low":149.800003,"close":149.800003},{"date":"1984-10-19","open":148.210007,"high":148.210007,"low":148.210007,"close":148.210007},{"date":"1984-10-22","open":148.179993,"high":148.179993,"low":148.179993,"close":148.179993},{"date":"1984-10-23","open":146.779999,"high":146.779999,"low":146.779999,"close":146.779999},{"date":"1984-10-24","open":145.970001,"high":145.970001,"low":145.970001,"close":145.970001},{"date":"1984-10-25","open":145.570007,"high":145.570007,"low":145.570007,"close":145.570007},{"date":"1984-10-26","open":146.479996,"high":146.479996,"low":146.479996,"close":146.479996},{"date":"1984-10-29","open":147.839996,"high":147.839996,"low":147.839996,"close":147.839996},{"date":"1984-10-30","open":146.889999,"high":146.889999,"low":146.889999,"close":146.889999},{"date":"1984-10-31","open":146.389999,"high":146.389999,"low":146.389999,"close":146.389999},{"date":"1984-11-01","open":144.759995,"high":144.759995,"low":144.759995,"close":144.759995},{"date":"1984-11-02","open":143.179993,"high":143.179993,"low":143.179993,"close":143.179993},{"date":"1984-11-05","open":142.320007,"high":142.320007,"low":142.320007,"close":142.320007},{"date":"1984-11-07","open":142.369995,"high":142.369995,"low":142.369995,"close":142.369995},{"date":"1984-11-08","open":142.559998,"high":142.559998,"low":142.559998,"close":142.559998},{"date":"1984-11-09","open":142.899994,"high":142.899994,"low":142.899994,"close":142.899994},{"date":"1984-11-13","open":142.509995,"high":142.509995,"low":142.509995,"close":142.509995},{"date":"1984-11-14","open":143.759995,"high":143.759995,"low":143.759995,"close":143.759995},{"date":"1984-11-15","open":143.460007,"high":143.460007,"low":143.460007,"close":143.460007},{"date":"1984-11-16","open":143.899994,"high":143.899994,"low":143.899994,"close":143.899994},{"date":"1984-11-19","open":144.660004,"high":144.660004,"low":144.660004,"close":144.660004},{"date":"1984-11-20","open":145.410004,"high":145.410004,"low":145.410004,"close":145.410004},{"date":"1984-11-21","open":145.899994,"high":145.899994,"low":145.899994,"close":145.899994},{"date":"1984-11-23","open":146.289993,"high":146.289993,"low":146.289993,"close":146.289993},{"date":"1984-11-26","open":147.639999,"high":147.639999,"low":147.639999,"close":147.639999},{"date":"1984-11-27","open":147.259995,"high":147.259995,"low":147.259995,"close":147.259995},{"date":"1984-11-28","open":147.880005,"high":147.880005,"low":147.880005,"close":147.880005},{"date":"1984-11-29","open":148.059998,"high":148.059998,"low":148.059998,"close":148.059998},{"date":"1984-11-30","open":149.210007,"high":149.210007,"low":149.210007,"close":149.210007},{"date":"1984-12-03","open":149.509995,"high":149.509995,"low":149.509995,"close":149.509995},{"date":"1984-12-04","open":147.470001,"high":147.470001,"low":147.470001,"close":147.470001},{"date":"1984-12-05","open":148.119995,"high":148.119995,"low":148.119995,"close":148.119995},{"date":"1984-12-06","open":147.610001,"high":147.610001,"low":147.610001,"close":147.610001},{"date":"1984-12-07","open":148.419998,"high":148.419998,"low":148.419998,"close":148.419998},{"date":"1984-12-10","open":148.580002,"high":148.580002,"low":148.580002,"close":148.580002},{"date":"1984-12-11","open":148.470001,"high":148.470001,"low":148.470001,"close":148.470001},{"date":"1984-12-12","open":148.509995,"high":148.509995,"low":148.509995,"close":148.509995},{"date":"1984-12-13","open":149.240005,"high":149.240005,"low":149.240005,"close":149.240005},{"date":"1984-12-14","open":148.710007,"high":148.710007,"low":148.710007,"close":148.710007},{"date":"1984-12-17","open":148.699997,"high":148.699997,"low":148.699997,"close":148.699997},{"date":"1984-12-18","open":148.580002,"high":148.580002,"low":148.580002,"close":148.580002},{"date":"1984-12-19","open":149.220001,"high":149.220001,"low":149.220001,"close":149.220001},{"date":"1984-12-20","open":150.229996,"high":150.229996,"low":150.229996,"close":150.229996},{"date":"1984-12-21","open":149.75,"high":149.75,"low":149.75,"close":149.75},{"date":"1984-12-24","open":149.990005,"high":149.990005,"low":149.990005,"close":149.990005},{"date":"1984-12-26","open":150.199997,"high":150.199997,"low":150.199997,"close":150.199997},{"date":"1984-12-27","open":151.240005,"high":151.240005,"low":151.240005,"close":151.240005},{"date":"1984-12-28","open":150.910004,"high":150.910004,"low":150.910004,"close":150.910004},{"date":"1984-12-31","open":151.470001,"high":151.470001,"low":151.470001,"close":151.470001},{"date":"1985-01-02","open":152.229996,"high":152.229996,"low":152.229996,"close":152.229996},{"date":"1985-01-03","open":151.970001,"high":151.970001,"low":151.970001,"close":151.970001},{"date":"1985-01-04","open":152.110001,"high":152.110001,"low":152.110001,"close":152.110001},{"date":"1985-01-07","open":152.809998,"high":152.809998,"low":152.809998,"close":152.809998},{"date":"1985-01-08","open":151.910004,"high":151.910004,"low":151.910004,"close":151.910004},{"date":"1985-01-09","open":152.399994,"high":152.399994,"low":152.399994,"close":152.399994},{"date":"1985-01-10","open":151.800003,"high":151.800003,"low":151.800003,"close":151.800003},{"date":"1985-01-11","open":152.410004,"high":152.410004,"low":152.410004,"close":152.410004},{"date":"1985-01-14","open":153.889999,"high":153.889999,"low":153.889999,"close":153.889999},{"date":"1985-01-15","open":153.470001,"high":153.470001,"low":153.470001,"close":153.470001},{"date":"1985-01-16","open":153.639999,"high":153.639999,"low":153.639999,"close":153.639999},{"date":"1985-01-17","open":153.460007,"high":153.460007,"low":153.460007,"close":153.460007},{"date":"1985-01-18","open":153.470001,"high":153.470001,"low":153.470001,"close":153.470001},{"date":"1985-01-22","open":152.869995,"high":152.869995,"low":152.869995,"close":152.869995},{"date":"1985-01-23","open":153.460007,"high":153.460007,"low":153.460007,"close":153.460007},{"date":"1985-01-24","open":152.600006,"high":152.600006,"low":152.600006,"close":152.600006},{"date":"1985-01-25","open":153.009995,"high":153.009995,"low":153.009995,"close":153.009995},{"date":"1985-01-28","open":153.020004,"high":153.020004,"low":153.020004,"close":153.020004},{"date":"1985-01-29","open":153.270004,"high":153.270004,"low":153.270004,"close":153.270004},{"date":"1985-01-30","open":152.910004,"high":152.910004,"low":152.910004,"close":152.910004},{"date":"1985-01-31","open":152.720001,"high":152.720001,"low":152.720001,"close":152.720001},{"date":"1985-02-01","open":153.470001,"high":153.470001,"low":153.470001,"close":153.470001},{"date":"1985-02-04","open":154.940002,"high":154.940002,"low":154.940002,"close":154.940002},{"date":"1985-02-05","open":155.419998,"high":155.419998,"low":155.419998,"close":155.419998},{"date":"1985-02-06","open":155.309998,"high":155.309998,"low":155.309998,"close":155.309998},{"date":"1985-02-07","open":156.020004,"high":156.020004,"low":156.020004,"close":156.020004},{"date":"1985-02-08","open":156.509995,"high":156.509995,"low":156.509995,"close":156.509995},{"date":"1985-02-11","open":157.389999,"high":157.389999,"low":157.389999,"close":157.389999},{"date":"1985-02-13","open":158.539993,"high":158.539993,"low":158.539993,"close":158.539993},{"date":"1985-02-14","open":157.990005,"high":157.990005,"low":157.990005,"close":157.990005},{"date":"1985-02-15","open":156.970001,"high":156.970001,"low":156.970001,"close":156.970001},{"date":"1985-02-19","open":158.809998,"high":158.809998,"low":158.809998,"close":158.809998},{"date":"1985-02-20","open":159.630005,"high":159.630005,"low":159.630005,"close":159.630005},{"date":"1985-02-21","open":160.690002,"high":160.690002,"low":160.690002,"close":160.690002},{"date":"1985-02-22","open":162.039993,"high":162.039993,"low":162.039993,"close":162.039993},{"date":"1985-02-25","open":164.720001,"high":164.720001,"low":164.720001,"close":164.720001},{"date":"1985-02-26","open":164.080002,"high":164.080002,"low":164.080002,"close":164.080002},{"date":"1985-02-27","open":159.889999,"high":159.889999,"low":159.889999,"close":159.889999},{"date":"1985-02-28","open":160.410004,"high":160.410004,"low":160.410004,"close":160.410004},{"date":"1985-03-01","open":161.039993,"high":161.039993,"low":161.039993,"close":161.039993},{"date":"1985-03-04","open":161.770004,"high":161.770004,"low":161.770004,"close":161.770004},{"date":"1985-03-05","open":163.830002,"high":163.830002,"low":163.830002,"close":163.830002},{"date":"1985-03-06","open":162.080002,"high":162.080002,"low":162.080002,"close":162.080002},{"date":"1985-03-07","open":162.639999,"high":162.639999,"low":162.639999,"close":162.639999},{"date":"1985-03-08","open":163.179993,"high":163.179993,"low":163.179993,"close":163.179993},{"date":"1985-03-11","open":160.199997,"high":160.199997,"low":160.199997,"close":160.199997},{"date":"1985-03-12","open":160.550003,"high":160.550003,"low":160.550003,"close":160.550003},{"date":"1985-03-13","open":160.860001,"high":160.860001,"low":160.860001,"close":160.860001},{"date":"1985-03-14","open":161.940002,"high":161.940002,"low":161.940002,"close":161.940002},{"date":"1985-03-15","open":161.690002,"high":161.690002,"low":161.690002,"close":161.690002},{"date":"1985-03-18","open":160.080002,"high":160.080002,"low":160.080002,"close":160.080002},{"date":"1985-03-19","open":157.220001,"high":157.220001,"low":157.220001,"close":157.220001},{"date":"1985-03-20","open":156.550003,"high":156.550003,"low":156.550003,"close":156.550003},{"date":"1985-03-21","open":154.229996,"high":154.229996,"low":154.229996,"close":154.229996},{"date":"1985-03-22","open":155.119995,"high":155.119995,"low":155.119995,"close":155.119995},{"date":"1985-03-25","open":155.610001,"high":155.610001,"low":155.610001,"close":155.610001},{"date":"1985-03-26","open":154.419998,"high":154.419998,"low":154.419998,"close":154.419998},{"date":"1985-03-27","open":150.610001,"high":150.610001,"low":150.610001,"close":150.610001},{"date":"1985-03-28","open":150.990005,"high":150.990005,"low":150.990005,"close":150.990005},{"date":"1985-03-29","open":149.179993,"high":149.179993,"low":149.179993,"close":149.179993},{"date":"1985-04-01","open":150.649994,"high":150.649994,"low":150.649994,"close":150.649994},{"date":"1985-04-02","open":152.089996,"high":152.089996,"low":152.089996,"close":152.089996},{"date":"1985-04-03","open":150.940002,"high":150.940002,"low":150.940002,"close":150.940002},{"date":"1985-04-04","open":153.160004,"high":153.160004,"low":153.160004,"close":153.160004},{"date":"1985-04-05","open":152.970001,"high":152.970001,"low":152.970001,"close":152.970001},{"date":"1985-04-08","open":152.600006,"high":152.600006,"low":152.600006,"close":152.600006},{"date":"1985-04-09","open":151.800003,"high":151.800003,"low":151.800003,"close":151.800003},{"date":"1985-04-10","open":151.490005,"high":151.490005,"low":151.490005,"close":151.490005},{"date":"1985-04-11","open":148.820007,"high":148.820007,"low":148.820007,"close":148.820007},{"date":"1985-04-12","open":148.229996,"high":148.229996,"low":148.229996,"close":148.229996},{"date":"1985-04-15","open":146.850006,"high":146.850006,"low":146.850006,"close":146.850006},{"date":"1985-04-16","open":146.789993,"high":146.789993,"low":146.789993,"close":146.789993},{"date":"1985-04-17","open":146.979996,"high":146.979996,"low":146.979996,"close":146.979996},{"date":"1985-04-18","open":144.830002,"high":144.830002,"low":144.830002,"close":144.830002},{"date":"1985-04-19","open":144.830002,"high":144.830002,"low":144.830002,"close":144.830002},{"date":"1985-04-22","open":146.360001,"high":146.360001,"low":146.360001,"close":146.360001},{"date":"1985-04-23","open":148.710007,"high":148.710007,"low":148.710007,"close":148.710007},{"date":"1985-04-24","open":150.440002,"high":150.440002,"low":150.440002,"close":150.440002},{"date":"1985-04-25","open":151.820007,"high":151.820007,"low":151.820007,"close":151.820007},{"date":"1985-04-26","open":151.009995,"high":151.009995,"low":151.009995,"close":151.009995},{"date":"1985-04-29","open":150.369995,"high":150.369995,"low":150.369995,"close":150.369995},{"date":"1985-04-30","open":149.699997,"high":149.699997,"low":149.699997,"close":149.699997},{"date":"1985-05-01","open":151.570007,"high":151.570007,"low":151.570007,"close":151.570007},{"date":"1985-05-02","open":152.410004,"high":152.410004,"low":152.410004,"close":152.410004},{"date":"1985-05-03","open":154.130005,"high":154.130005,"low":154.130005,"close":154.130005},{"date":"1985-05-06","open":154.520004,"high":154.520004,"low":154.520004,"close":154.520004},{"date":"1985-05-07","open":152.300003,"high":152.300003,"low":152.300003,"close":152.300003},{"date":"1985-05-08","open":153.270004,"high":153.270004,"low":153.270004,"close":153.270004},{"date":"1985-05-09","open":150.279999,"high":150.279999,"low":150.279999,"close":150.279999},{"date":"1985-05-10","open":150.639999,"high":150.639999,"low":150.639999,"close":150.639999},{"date":"1985-05-13","open":148.729996,"high":148.729996,"low":148.729996,"close":148.729996},{"date":"1985-05-14","open":147.529999,"high":147.529999,"low":147.529999,"close":147.529999},{"date":"1985-05-15","open":148.660004,"high":148.660004,"low":148.660004,"close":148.660004},{"date":"1985-05-16","open":149.080002,"high":149.080002,"low":149.080002,"close":149.080002},{"date":"1985-05-17","open":148.380005,"high":148.380005,"low":148.380005,"close":148.380005},{"date":"1985-05-20","open":147.059998,"high":147.059998,"low":147.059998,"close":147.059998},{"date":"1985-05-21","open":148.199997,"high":148.199997,"low":148.199997,"close":148.199997},{"date":"1985-05-22","open":148.619995,"high":148.619995,"low":148.619995,"close":148.619995},{"date":"1985-05-23","open":148.940002,"high":148.940002,"low":148.940002,"close":148.940002},{"date":"1985-05-24","open":149.279999,"high":149.279999,"low":149.279999,"close":149.279999},{"date":"1985-05-28","open":149.979996,"high":149.979996,"low":149.979996,"close":149.979996},{"date":"1985-05-29","open":148.820007,"high":148.820007,"low":148.820007,"close":148.820007},{"date":"1985-05-30","open":148.75,"high":148.75,"low":148.75,"close":148.75},{"date":"1985-05-31","open":147.860001,"high":147.860001,"low":147.860001,"close":147.860001},{"date":"1985-06-03","open":146.940002,"high":146.940002,"low":146.940002,"close":146.940002},{"date":"1985-06-04","open":147.550003,"high":147.550003,"low":147.550003,"close":147.550003},{"date":"1985-06-05","open":148.470001,"high":148.470001,"low":148.470001,"close":148.470001},{"date":"1985-06-06","open":147.669998,"high":147.669998,"low":147.669998,"close":147.669998},{"date":"1985-06-07","open":148.539993,"high":148.539993,"low":148.539993,"close":148.539993},{"date":"1985-06-10","open":149.410004,"high":149.410004,"low":149.410004,"close":149.410004},{"date":"1985-06-11","open":148.839996,"high":148.839996,"low":148.839996,"close":148.839996},{"date":"1985-06-12","open":148.770004,"high":148.770004,"low":148.770004,"close":148.770004},{"date":"1985-06-13","open":149.139999,"high":149.139999,"low":149.139999,"close":149.139999},{"date":"1985-06-14","open":147.570007,"high":147.570007,"low":147.570007,"close":147.570007},{"date":"1985-06-17","open":147.720001,"high":147.720001,"low":147.720001,"close":147.720001},{"date":"1985-06-18","open":146.339996,"high":146.339996,"low":146.339996,"close":146.339996},{"date":"1985-06-19","open":145.919998,"high":145.919998,"low":145.919998,"close":145.919998},{"date":"1985-06-20","open":148.050003,"high":148.050003,"low":148.050003,"close":148.050003},{"date":"1985-06-21","open":147.589996,"high":147.589996,"low":147.589996,"close":147.589996},{"date":"1985-06-24","open":147.75,"high":147.75,"low":147.75,"close":147.75},{"date":"1985-06-25","open":147.800003,"high":147.800003,"low":147.800003,"close":147.800003},{"date":"1985-06-26","open":146.740005,"high":146.740005,"low":146.740005,"close":146.740005},{"date":"1985-06-27","open":147.330002,"high":147.330002,"low":147.330002,"close":147.330002},{"date":"1985-06-28","open":146.119995,"high":146.119995,"low":146.119995,"close":146.119995},{"date":"1985-07-01","open":146.440002,"high":146.440002,"low":146.440002,"close":146.440002},{"date":"1985-07-02","open":146.610001,"high":146.610001,"low":146.610001,"close":146.610001},{"date":"1985-07-03","open":146.089996,"high":146.089996,"low":146.089996,"close":146.089996},{"date":"1985-07-05","open":145,"high":145,"low":145,"close":145},{"date":"1985-07-08","open":143.960007,"high":143.960007,"low":143.960007,"close":143.960007},{"date":"1985-07-09","open":142.820007,"high":142.820007,"low":142.820007,"close":142.820007},{"date":"1985-07-10","open":141.809998,"high":141.809998,"low":141.809998,"close":141.809998},{"date":"1985-07-11","open":141.339996,"high":141.339996,"low":141.339996,"close":141.339996},{"date":"1985-07-12","open":140.25,"high":140.25,"low":140.25,"close":140.25},{"date":"1985-07-15","open":139.559998,"high":139.559998,"low":139.559998,"close":139.559998},{"date":"1985-07-16","open":139.770004,"high":139.770004,"low":139.770004,"close":139.770004},{"date":"1985-07-17","open":137.830002,"high":137.830002,"low":137.830002,"close":137.830002},{"date":"1985-07-18","open":139.179993,"high":139.179993,"low":139.179993,"close":139.179993},{"date":"1985-07-19","open":140.559998,"high":140.559998,"low":140.559998,"close":140.559998},{"date":"1985-07-22","open":140.759995,"high":140.759995,"low":140.759995,"close":140.759995},{"date":"1985-07-23","open":138.820007,"high":138.820007,"low":138.820007,"close":138.820007},{"date":"1985-07-24","open":140.259995,"high":140.259995,"low":140.259995,"close":140.259995},{"date":"1985-07-25","open":139.279999,"high":139.279999,"low":139.279999,"close":139.279999},{"date":"1985-07-26","open":139.289993,"high":139.289993,"low":139.289993,"close":139.289993},{"date":"1985-07-29","open":137.669998,"high":137.669998,"low":137.669998,"close":137.669998},{"date":"1985-07-30","open":137.580002,"high":137.580002,"low":137.580002,"close":137.580002},{"date":"1985-07-31","open":137.259995,"high":137.259995,"low":137.259995,"close":137.259995},{"date":"1985-08-01","open":138.419998,"high":138.419998,"low":138.419998,"close":138.419998},{"date":"1985-08-02","open":138.570007,"high":138.570007,"low":138.570007,"close":138.570007},{"date":"1985-08-05","open":138.639999,"high":138.639999,"low":138.639999,"close":138.639999},{"date":"1985-08-06","open":139.770004,"high":139.770004,"low":139.770004,"close":139.770004},{"date":"1985-08-07","open":139.850006,"high":139.850006,"low":139.850006,"close":139.850006},{"date":"1985-08-08","open":139.110001,"high":139.110001,"low":139.110001,"close":139.110001},{"date":"1985-08-09","open":139.199997,"high":139.199997,"low":139.199997,"close":139.199997},{"date":"1985-08-12","open":137.740005,"high":137.740005,"low":137.740005,"close":137.740005},{"date":"1985-08-13","open":137.330002,"high":137.330002,"low":137.330002,"close":137.330002},{"date":"1985-08-14","open":137.580002,"high":137.580002,"low":137.580002,"close":137.580002},{"date":"1985-08-15","open":136.449997,"high":136.449997,"low":136.449997,"close":136.449997},{"date":"1985-08-16","open":136.270004,"high":136.270004,"low":136.270004,"close":136.270004},{"date":"1985-08-19","open":136.369995,"high":136.369995,"low":136.369995,"close":136.369995},{"date":"1985-08-20","open":136.990005,"high":136.990005,"low":136.990005,"close":136.990005},{"date":"1985-08-21","open":136.570007,"high":136.570007,"low":136.570007,"close":136.570007},{"date":"1985-08-22","open":135.559998,"high":135.559998,"low":135.559998,"close":135.559998},{"date":"1985-08-23","open":135.990005,"high":135.990005,"low":135.990005,"close":135.990005},{"date":"1985-08-26","open":136.589996,"high":136.589996,"low":136.589996,"close":136.589996},{"date":"1985-08-27","open":137.389999,"high":137.389999,"low":137.389999,"close":137.389999},{"date":"1985-08-28","open":136.729996,"high":136.729996,"low":136.729996,"close":136.729996},{"date":"1985-08-29","open":136.970001,"high":136.970001,"low":136.970001,"close":136.970001},{"date":"1985-08-30","open":138.199997,"high":138.199997,"low":138.199997,"close":138.199997},{"date":"1985-09-03","open":139.910004,"high":139.910004,"low":139.910004,"close":139.910004},{"date":"1985-09-04","open":139.679993,"high":139.679993,"low":139.679993,"close":139.679993},{"date":"1985-09-05","open":140.190002,"high":140.190002,"low":140.190002,"close":140.190002},{"date":"1985-09-06","open":143.050003,"high":143.050003,"low":143.050003,"close":143.050003},{"date":"1985-09-09","open":143.669998,"high":143.669998,"low":143.669998,"close":143.669998},{"date":"1985-09-10","open":143.449997,"high":143.449997,"low":143.449997,"close":143.449997},{"date":"1985-09-11","open":144.190002,"high":144.190002,"low":144.190002,"close":144.190002},{"date":"1985-09-12","open":143.550003,"high":143.550003,"low":143.550003,"close":143.550003},{"date":"1985-09-13","open":141.940002,"high":141.940002,"low":141.940002,"close":141.940002},{"date":"1985-09-16","open":141.279999,"high":141.279999,"low":141.279999,"close":141.279999},{"date":"1985-09-17","open":141.649994,"high":141.649994,"low":141.649994,"close":141.649994},{"date":"1985-09-18","open":142.190002,"high":142.190002,"low":142.190002,"close":142.190002},{"date":"1985-09-19","open":142,"high":142,"low":142,"close":142},{"date":"1985-09-20","open":139.770004,"high":139.770004,"low":139.770004,"close":139.770004},{"date":"1985-09-23","open":134.899994,"high":134.899994,"low":134.899994,"close":134.899994},{"date":"1985-09-24","open":134.070007,"high":134.070007,"low":134.070007,"close":134.070007},{"date":"1985-09-25","open":132.759995,"high":132.759995,"low":132.759995,"close":132.759995},{"date":"1985-09-26","open":131.550003,"high":131.550003,"low":131.550003,"close":131.550003},{"date":"1985-09-30","open":132.119995,"high":132.119995,"low":132.119995,"close":132.119995},{"date":"1985-10-01","open":131.149994,"high":131.149994,"low":131.149994,"close":131.149994},{"date":"1985-10-02","open":130.919998,"high":130.919998,"low":130.919998,"close":130.919998},{"date":"1985-10-03","open":129.880005,"high":129.880005,"low":129.880005,"close":129.880005},{"date":"1985-10-04","open":130.369995,"high":130.369995,"low":130.369995,"close":130.369995},{"date":"1985-10-07","open":131.059998,"high":131.059998,"low":131.059998,"close":131.059998},{"date":"1985-10-08","open":130.979996,"high":130.979996,"low":130.979996,"close":130.979996},{"date":"1985-10-09","open":130.880005,"high":130.880005,"low":130.880005,"close":130.880005},{"date":"1985-10-10","open":131.300003,"high":131.300003,"low":131.300003,"close":131.300003},{"date":"1985-10-11","open":131.289993,"high":131.289993,"low":131.289993,"close":131.289993},{"date":"1985-10-15","open":131.449997,"high":131.449997,"low":131.449997,"close":131.449997},{"date":"1985-10-16","open":132.380005,"high":132.380005,"low":132.380005,"close":132.380005},{"date":"1985-10-17","open":130.960007,"high":130.960007,"low":130.960007,"close":130.960007},{"date":"1985-10-18","open":130.509995,"high":130.509995,"low":130.509995,"close":130.509995},{"date":"1985-10-21","open":130.389999,"high":130.389999,"low":130.389999,"close":130.389999},{"date":"1985-10-22","open":130.679993,"high":130.679993,"low":130.679993,"close":130.679993},{"date":"1985-10-23","open":130.479996,"high":130.479996,"low":130.479996,"close":130.479996},{"date":"1985-10-24","open":131.029999,"high":131.029999,"low":131.029999,"close":131.029999},{"date":"1985-10-25","open":130.990005,"high":130.990005,"low":130.990005,"close":130.990005},{"date":"1985-10-28","open":130.470001,"high":130.470001,"low":130.470001,"close":130.470001},{"date":"1985-10-29","open":129.639999,"high":129.639999,"low":129.639999,"close":129.639999},{"date":"1985-10-30","open":129.559998,"high":129.559998,"low":129.559998,"close":129.559998},{"date":"1985-10-31","open":129.389999,"high":129.389999,"low":129.389999,"close":129.389999},{"date":"1985-11-01","open":128.690002,"high":128.690002,"low":128.690002,"close":128.690002},{"date":"1985-11-04","open":128.470001,"high":128.470001,"low":128.470001,"close":128.470001},{"date":"1985-11-05","open":129.070007,"high":129.070007,"low":129.070007,"close":129.070007},{"date":"1985-11-06","open":128.399994,"high":128.399994,"low":128.399994,"close":128.399994},{"date":"1985-11-07","open":129.389999,"high":129.389999,"low":129.389999,"close":129.389999},{"date":"1985-11-08","open":129.399994,"high":129.399994,"low":129.399994,"close":129.399994},{"date":"1985-11-11","open":129.399994,"high":129.399994,"low":129.399994,"close":129.399994},{"date":"1985-11-12","open":129.440002,"high":129.440002,"low":129.440002,"close":129.440002},{"date":"1985-11-13","open":128.889999,"high":128.889999,"low":128.889999,"close":128.889999},{"date":"1985-11-14","open":128.850006,"high":128.850006,"low":128.850006,"close":128.850006},{"date":"1985-11-15","open":129.190002,"high":129.190002,"low":129.190002,"close":129.190002},{"date":"1985-11-18","open":128.789993,"high":128.789993,"low":128.789993,"close":128.789993},{"date":"1985-11-19","open":128.119995,"high":128.119995,"low":128.119995,"close":128.119995},{"date":"1985-11-20","open":128.119995,"high":128.850006,"low":127.879997,"close":128.539993},{"date":"1985-11-21","open":127.480003,"high":127.800003,"low":127.099998,"close":127.099998},{"date":"1985-11-22","open":127.389999,"high":127.529999,"low":126.540001,"close":126.540001},{"date":"1985-11-25","open":126.5,"high":126.809998,"low":126.400002,"close":126.480003},{"date":"1985-11-26","open":126.82,"high":126.849998,"low":125.790001,"close":125.919998},{"date":"1985-11-27","open":126.029999,"high":126.410004,"low":125.620003,"close":125.900002},{"date":"1985-11-28","open":126.029999,"high":126.410004,"low":125.620003,"close":125.900002},{"date":"1985-11-29","open":124.910004,"high":125.160004,"low":124.769997,"close":124.989998},{"date":"1985-12-02","open":124.419998,"high":125.57,"low":124.419998,"close":125.32},{"date":"1985-12-03","open":126.169998,"high":126.32,"low":125.720001,"close":125.870003},{"date":"1985-12-04","open":125.279999,"high":125.410004,"low":125.120003,"close":125.339996},{"date":"1985-12-05","open":125.730003,"high":125.959999,"low":125.360001,"close":125.43},{"date":"1985-12-06","open":125.730003,"high":125.940002,"low":125.57,"close":125.690002},{"date":"1985-12-09","open":126.099998,"high":126.330002,"low":126.029999,"close":126.190002},{"date":"1985-12-10","open":126.760002,"high":126.910004,"low":126.559998,"close":126.660004},{"date":"1985-12-11","open":127.019997,"high":127.68,"low":126.529999,"close":126.650002},{"date":"1985-12-12","open":126.099998,"high":126.199997,"low":125.620003,"close":125.980003},{"date":"1985-12-13","open":125.839996,"high":126.190002,"low":125.690002,"close":126.129997},{"date":"1985-12-16","open":126.110001,"high":126.339996,"low":125.739998,"close":125.779999},{"date":"1985-12-17","open":125.82,"high":125.839996,"low":125.330002,"close":125.650002},{"date":"1985-12-18","open":126.010002,"high":126.580002,"low":126.010002,"close":126.480003},{"date":"1985-12-19","open":126.389999,"high":126.5,"low":125.980003,"close":126.190002},{"date":"1985-12-20","open":126.25,"high":126.330002,"low":125.830002,"close":125.849998},{"date":"1985-12-23","open":125.870003,"high":125.93,"low":125.690002,"close":125.889999},{"date":"1985-12-24","open":125.870003,"high":125.940002,"low":125.690002,"close":125.730003},{"date":"1985-12-25","open":125.870003,"high":125.940002,"low":125.690002,"close":125.730003},{"date":"1985-12-26","open":125.870003,"high":125.910004,"low":125.730003,"close":125.809998},{"date":"1985-12-27","open":125.169998,"high":125.190002,"low":124.260002,"close":124.300003},{"date":"1985-12-30","open":124.279999,"high":124.300003,"low":124.010002,"close":124.040001},{"date":"1985-12-31","open":123.709999,"high":123.709999,"low":123.239998,"close":123.459999},{"date":"1986-01-01","open":123.709999,"high":123.709999,"low":123.239998,"close":123.459999},{"date":"1986-01-02","open":123.330002,"high":123.800003,"low":122.599998,"close":122.760002},{"date":"1986-01-03","open":124.330002,"high":124.550003,"low":124.150002,"close":124.5},{"date":"1986-01-06","open":124.800003,"high":124.800003,"low":123.57,"close":123.720001},{"date":"1986-01-07","open":123.18,"high":123.599998,"low":123.050003,"close":123.5},{"date":"1986-01-08","open":123.589996,"high":124.580002,"low":123.489998,"close":124.360001},{"date":"1986-01-09","open":124.18,"high":124.709999,"low":122.910004,"close":123.209999},{"date":"1986-01-10","open":123.980003,"high":124.269997,"low":123.459999,"close":124.160004},{"date":"1986-01-13","open":124.82,"high":125.209999,"low":124.230003,"close":124.470001},{"date":"1986-01-14","open":124.75,"high":124.910004,"low":124.379997,"close":124.669998},{"date":"1986-01-15","open":124.639999,"high":124.639999,"low":124.07,"close":124.300003},{"date":"1986-01-16","open":124.099998,"high":124.589996,"low":124.040001,"close":124.529999},{"date":"1986-01-17","open":124.559998,"high":124.57,"low":124.199997,"close":124.410004},{"date":"1986-01-20","open":124.870003,"high":124.93,"low":124.519997,"close":124.599998},{"date":"1986-01-21","open":124.400002,"high":124.629997,"low":124.18,"close":124.5},{"date":"1986-01-22","open":124.769997,"high":124.970001,"low":123.879997,"close":124.75},{"date":"1986-01-23","open":124.470001,"high":124.720001,"low":124.239998,"close":124.449997},{"date":"1986-01-24","open":123.379997,"high":123.410004,"low":122.669998,"close":122.779999},{"date":"1986-01-27","open":122.519997,"high":122.779999,"low":122.110001,"close":122.449997},{"date":"1986-01-28","open":122.199997,"high":122.389999,"low":122,"close":122.129997},{"date":"1986-01-29","open":121.699997,"high":121.989998,"low":121.669998,"close":121.849998},{"date":"1986-01-30","open":121.919998,"high":121.919998,"low":121.029999,"close":121.150002},{"date":"1986-01-31","open":121.629997,"high":121.870003,"low":121.480003,"close":121.519997},{"date":"1986-02-03","open":121.779999,"high":122.410004,"low":121.760002,"close":122.040001},{"date":"1986-02-04","open":123.029999,"high":123.260002,"low":122.720001,"close":122.870003},{"date":"1986-02-05","open":122.5,"high":122.57,"low":121.510002,"close":121.629997},{"date":"1986-02-06","open":121.550003,"high":122.059998,"low":121.080002,"close":121.809998},{"date":"1986-02-07","open":121.669998,"high":122.300003,"low":121.669998,"close":121.970001},{"date":"1986-02-10","open":121.099998,"high":121.230003,"low":120.620003,"close":120.809998},{"date":"1986-02-11","open":120.489998,"high":120.68,"low":120.400002,"close":120.599998},{"date":"1986-02-12","open":119.809998,"high":120.290001,"low":119.809998,"close":120.089996},{"date":"1986-02-13","open":119.489998,"high":120.169998,"low":119.040001,"close":119.139999},{"date":"1986-02-14","open":119.410004,"high":119.410004,"low":118.709999,"close":118.82},{"date":"1986-02-17","open":119.410004,"high":119.410004,"low":118.709999,"close":118.82},{"date":"1986-02-18","open":119.080002,"high":119.080002,"low":117.93,"close":118.050003},{"date":"1986-02-19","open":117.239998,"high":117.639999,"low":115.860001,"close":117.190002},{"date":"1986-02-20","open":116.970001,"high":117.459999,"low":116.510002,"close":117.099998},{"date":"1986-02-21","open":117.790001,"high":117.970001,"low":117.019997,"close":117.220001},{"date":"1986-02-24","open":116.559998,"high":116.860001,"low":115.629997,"close":115.860001},{"date":"1986-02-25","open":115.209999,"high":115.400002,"low":114.599998,"close":115.169998},{"date":"1986-02-26","open":115,"high":115.220001,"low":114.379997,"close":114.769997},{"date":"1986-02-27","open":113.540001,"high":115.139999,"low":113.449997,"close":114.379997},{"date":"1986-02-28","open":114.629997,"high":115.199997,"low":114.209999,"close":115.080002},{"date":"1986-03-03","open":114.940002,"high":115.110001,"low":114.279999,"close":114.379997},{"date":"1986-03-04","open":114.199997,"high":114.290001,"low":113.660004,"close":113.730003},{"date":"1986-03-05","open":114.5,"high":116.559998,"low":114.5,"close":116.099998},{"date":"1986-03-06","open":115.410004,"high":115.68,"low":115.050003,"close":115.25},{"date":"1986-03-07","open":115.290001,"high":115.400002,"low":114.660004,"close":114.970001},{"date":"1986-03-10","open":116.199997,"high":116.849998,"low":115.949997,"close":116.220001},{"date":"1986-03-11","open":116.239998,"high":116.290001,"low":115.550003,"close":115.860001},{"date":"1986-03-12","open":115.720001,"high":116.550003,"low":115.720001,"close":116.129997},{"date":"1986-03-13","open":116.400002,"high":117.120003,"low":116.400002,"close":116.75},{"date":"1986-03-14","open":115.25,"high":115.470001,"low":114.959999,"close":115.220001},{"date":"1986-03-17","open":114.68,"high":115.010002,"low":114.449997,"close":114.830002},{"date":"1986-03-18","open":114.68,"high":114.940002,"low":114.339996,"close":114.419998},{"date":"1986-03-19","open":115.139999,"high":115.379997,"low":114.970001,"close":115.099998},{"date":"1986-03-20","open":114.610001,"high":114.980003,"low":114.610001,"close":114.68},{"date":"1986-03-21","open":114.620003,"high":114.68,"low":114.099998,"close":114.169998},{"date":"1986-03-24","open":116.040001,"high":117.169998,"low":116.010002,"close":116.839996},{"date":"1986-03-25","open":117.440002,"high":118.419998,"low":117.360001,"close":118.110001},{"date":"1986-03-26","open":118.660004,"high":118.660004,"low":117.669998,"close":118.019997},{"date":"1986-03-27","open":117.220001,"high":117.849998,"low":117.220001,"close":117.68},{"date":"1986-03-28","open":117.220001,"high":117.849998,"low":117.220001,"close":117.68},{"date":"1986-03-31","open":118.169998,"high":118.709999,"low":117.699997,"close":117.919998},{"date":"1986-04-01","open":117.779999,"high":118.209999,"low":117.449997,"close":118},{"date":"1986-04-02","open":118.690002,"high":119.339996,"low":118.639999,"close":118.849998},{"date":"1986-04-03","open":119.290001,"high":120.169998,"low":119.190002,"close":119.949997},{"date":"1986-04-04","open":120.150002,"high":120.830002,"low":120.110001,"close":120.690002},{"date":"1986-04-07","open":120.900002,"high":121.160004,"low":120.32,"close":120.419998},{"date":"1986-04-08","open":118.529999,"high":118.830002,"low":118.339996,"close":118.400002},{"date":"1986-04-09","open":118.279999,"high":118.629997,"low":117.980003,"close":118.440002},{"date":"1986-04-10","open":118.370003,"high":118.43,"low":116.849998,"close":116.919998},{"date":"1986-04-11","open":117.139999,"high":117.519997,"low":116.849998,"close":117.300003},{"date":"1986-04-14","open":117.690002,"high":117.769997,"low":117.349998,"close":117.5},{"date":"1986-04-15","open":118.080002,"high":118.080002,"low":117.019997,"close":117.400002},{"date":"1986-04-16","open":115.510002,"high":115.580002,"low":114.919998,"close":114.949997},{"date":"1986-04-17","open":114.559998,"high":114.720001,"low":113.510002,"close":114.290001},{"date":"1986-04-18","open":113.860001,"high":114.120003,"low":113.089996,"close":113.169998},{"date":"1986-04-21","open":113.199997,"high":113.639999,"low":112.639999,"close":113},{"date":"1986-04-22","open":112.309998,"high":113.150002,"low":111.849998,"close":112.18},{"date":"1986-04-23","open":112.010002,"high":112.699997,"low":111.75,"close":112.169998},{"date":"1986-04-24","open":112.309998,"high":112.699997,"low":112.260002,"close":112.349998},{"date":"1986-04-25","open":112.82,"high":112.82,"low":110.980003,"close":111.120003},{"date":"1986-04-28","open":111.339996,"high":111.410004,"low":110.760002,"close":110.93},{"date":"1986-04-29","open":111.360001,"high":111.57,"low":111.099998,"close":111.440002},{"date":"1986-04-30","open":111.82,"high":112.18,"low":110.900002,"close":111.769997},{"date":"1986-05-01","open":112.279999,"high":113.699997,"low":112.279999,"close":113.379997},{"date":"1986-05-02","open":112.800003,"high":113.209999,"low":112.5,"close":112.739998},{"date":"1986-05-05","open":111.669998,"high":111.800003,"low":111.050003,"close":111.25},{"date":"1986-05-06","open":113.040001,"high":113.379997,"low":111.910004,"close":112.029999},{"date":"1986-05-07","open":112.32,"high":112.379997,"low":111.129997,"close":111.440002},{"date":"1986-05-08","open":110.970001,"high":111.620003,"low":110.580002,"close":111.339996},{"date":"1986-05-09","open":111.050003,"high":111.400002,"low":110.849998,"close":111.32},{"date":"1986-05-12","open":110.639999,"high":110.879997,"low":110.349998,"close":110.580002},{"date":"1986-05-13","open":110.800003,"high":111.93,"low":110.660004,"close":111.540001},{"date":"1986-05-14","open":111.660004,"high":111.769997,"low":111.239998,"close":111.470001},{"date":"1986-05-15","open":111.5,"high":111.839996,"low":111.419998,"close":111.589996},{"date":"1986-05-16","open":112.559998,"high":113.010002,"low":112.360001,"close":112.870003},{"date":"1986-05-19","open":113.279999,"high":113.489998,"low":112.120003,"close":112.419998},{"date":"1986-05-20","open":112.919998,"high":114.089996,"low":112.919998,"close":113.650002},{"date":"1986-05-21","open":113.529999,"high":114.720001,"low":113.529999,"close":114.459999},{"date":"1986-05-22","open":114.68,"high":115.349998,"low":114.43,"close":115.169998},{"date":"1986-05-23","open":115.25,"high":115.709999,"low":115.059998,"close":115.459999},{"date":"1986-05-26","open":115.25,"high":115.709999,"low":115.059998,"close":115.459999},{"date":"1986-05-27","open":115.879997,"high":115.879997,"low":114.660004,"close":115.029999},{"date":"1986-05-28","open":115.029999,"high":115.589996,"low":114.660004,"close":115.440002},{"date":"1986-05-29","open":115.419998,"high":116.690002,"low":115.419998,"close":116.519997},{"date":"1986-05-30","open":116.919998,"high":117.650002,"low":116.889999,"close":117.510002},{"date":"1986-06-02","open":117.830002,"high":118.029999,"low":117.150002,"close":117.489998},{"date":"1986-06-03","open":116.010002,"high":116.059998,"low":115.269997,"close":115.650002},{"date":"1986-06-04","open":115.32,"high":115.860001,"low":115.220001,"close":115.389999},{"date":"1986-06-05","open":114.860001,"high":114.989998,"low":113.849998,"close":114.089996},{"date":"1986-06-06","open":113.800003,"high":113.910004,"low":113.190002,"close":113.410004},{"date":"1986-06-09","open":113.349998,"high":114.300003,"low":113.349998,"close":114.18},{"date":"1986-06-10","open":113.629997,"high":113.629997,"low":112.779999,"close":112.980003},{"date":"1986-06-11","open":112.440002,"high":112.949997,"low":112.43,"close":112.800003},{"date":"1986-06-12","open":112.779999,"high":112.790001,"low":112.269997,"close":112.410004},{"date":"1986-06-13","open":113.099998,"high":113.129997,"low":112.440002,"close":112.580002},{"date":"1986-06-16","open":112.150002,"high":113.07,"low":112.019997,"close":112.959999},{"date":"1986-06-17","open":113.309998,"high":114.040001,"low":112.910004,"close":113.93},{"date":"1986-06-18","open":113.510002,"high":114.300003,"low":113.089996,"close":113.480003},{"date":"1986-06-19","open":113.57,"high":113.870003,"low":113.529999,"close":113.610001},{"date":"1986-06-20","open":114.07,"high":114.730003,"low":114.010002,"close":114.720001},{"date":"1986-06-23","open":115.139999,"high":115.190002,"low":113.010002,"close":113.330002},{"date":"1986-06-24","open":113.400002,"high":113.400002,"low":112.949997,"close":113.190002},{"date":"1986-06-25","open":112.949997,"high":113.32,"low":112.510002,"close":113.040001},{"date":"1986-06-26","open":113.040001,"high":113.160004,"low":112.800003,"close":112.93},{"date":"1986-06-27","open":112.860001,"high":112.949997,"low":112.150002,"close":112.169998},{"date":"1986-06-30","open":112,"high":112,"low":111.339996,"close":111.610001},{"date":"1986-07-01","open":111.260002,"high":111.309998,"low":110.760002,"close":111.190002},{"date":"1986-07-02","open":111.349998,"high":111.5,"low":111.010002,"close":111.080002},{"date":"1986-07-03","open":111.349998,"high":111.5,"low":111.010002,"close":111.080002},{"date":"1986-07-04","open":111.349998,"high":111.5,"low":111.010002,"close":111.080002},{"date":"1986-07-07","open":110.550003,"high":111.580002,"low":110.400002,"close":111.540001},{"date":"1986-07-08","open":110.870003,"high":111.279999,"low":110.269997,"close":111.139999},{"date":"1986-07-09","open":111.040001,"high":111.610001,"low":110.809998,"close":110.900002},{"date":"1986-07-10","open":111.019997,"high":111.209999,"low":110.879997,"close":111.120003},{"date":"1986-07-11","open":111.410004,"high":112.050003,"low":111.279999,"close":112},{"date":"1986-07-14","open":112,"high":112.089996,"low":111.150002,"close":111.209999},{"date":"1986-07-15","open":111.169998,"high":111.169998,"low":110.300003,"close":110.32},{"date":"1986-07-16","open":110.300003,"high":110.449997,"low":109.870003,"close":110.029999},{"date":"1986-07-17","open":110.029999,"high":110.379997,"low":109.82,"close":110.120003},{"date":"1986-07-18","open":110.279999,"high":110.459999,"low":109.339996,"close":109.43},{"date":"1986-07-21","open":109.529999,"high":109.529999,"low":108.980003,"close":109.089996},{"date":"1986-07-22","open":109.269997,"high":110.080002,"low":109.129997,"close":109.379997},{"date":"1986-07-23","open":109.480003,"high":110.550003,"low":109.400002,"close":109.440002},{"date":"1986-07-24","open":109.599998,"high":109.959999,"low":109.599998,"close":109.839996},{"date":"1986-07-25","open":110.400002,"high":110.650002,"low":110.279999,"close":110.610001},{"date":"1986-07-28","open":110.120003,"high":110.25,"low":108.870003,"close":109.110001},{"date":"1986-07-29","open":109.269997,"high":109.559998,"low":108.779999,"close":109.169998},{"date":"1986-07-30","open":109.269997,"high":109.339996,"low":108.769997,"close":108.980003},{"date":"1986-07-31","open":108.269997,"high":108.370003,"low":107.980003,"close":108.040001},{"date":"1986-08-01","open":107.849998,"high":108.269997,"low":107.699997,"close":108.059998},{"date":"1986-08-04","open":107.970001,"high":108.309998,"low":107.709999,"close":108.139999},{"date":"1986-08-05","open":108.110001,"high":108.720001,"low":108.110001,"close":108.349998},{"date":"1986-08-06","open":108.07,"high":108.18,"low":107.690002,"close":107.809998},{"date":"1986-08-07","open":107.57,"high":107.760002,"low":107.410004,"close":107.639999},{"date":"1986-08-08","open":107.790001,"high":107.82,"low":107.489998,"close":107.629997},{"date":"1986-08-11","open":107.169998,"high":107.330002,"low":107.050003,"close":107.18},{"date":"1986-08-12","open":107.709999,"high":108.019997,"low":107.669998,"close":107.82},{"date":"1986-08-13","open":107.599998,"high":107.75,"low":107.529999,"close":107.580002},{"date":"1986-08-14","open":107.279999,"high":107.330002,"low":106.970001,"close":107.160004},{"date":"1986-08-15","open":107.169998,"high":107.339996,"low":107.169998,"close":107.260002},{"date":"1986-08-18","open":107.330002,"high":107.709999,"low":107.260002,"close":107.660004},{"date":"1986-08-19","open":107.660004,"high":107.660004,"low":106.639999,"close":106.970001},{"date":"1986-08-20","open":106.760002,"high":106.910004,"low":106.620003,"close":106.769997},{"date":"1986-08-21","open":107.080002,"high":107.099998,"low":106.470001,"close":106.580002},{"date":"1986-08-22","open":106.610001,"high":106.889999,"low":106.529999,"close":106.769997},{"date":"1986-08-25","open":106.839996,"high":106.949997,"low":106.839996,"close":106.879997},{"date":"1986-08-26","open":107.029999,"high":107.660004,"low":107.029999,"close":107.489998},{"date":"1986-08-27","open":107.589996,"high":107.589996,"low":106.919998,"close":107.050003},{"date":"1986-08-28","open":107.190002,"high":107.690002,"low":106.940002,"close":107.470001},{"date":"1986-08-29","open":106.760002,"high":106.809998,"low":106.309998,"close":106.43},{"date":"1986-09-01","open":106.760002,"high":106.809998,"low":106.309998,"close":106.43},{"date":"1986-09-02","open":106.330002,"high":106.540001,"low":106.190002,"close":106.260002},{"date":"1986-09-03","open":106.720001,"high":106.830002,"low":106.169998,"close":106.239998},{"date":"1986-09-04","open":106.25,"high":106.620003,"low":106.089996,"close":106.459999},{"date":"1986-09-05","open":106.480003,"high":107.389999,"low":106.470001,"close":107.269997},{"date":"1986-09-08","open":107.660004,"high":108.160004,"low":107.599998,"close":108},{"date":"1986-09-09","open":107.660004,"high":107.959999,"low":107.379997,"close":107.830002},{"date":"1986-09-10","open":107.580002,"high":107.779999,"low":107.330002,"close":107.660004},{"date":"1986-09-11","open":107.919998,"high":108.980003,"low":107.870003,"close":108.800003},{"date":"1986-09-12","open":108.309998,"high":108.459999,"low":107.459999,"close":107.580002},{"date":"1986-09-15","open":107.010002,"high":107.339996,"low":107.010002,"close":107.050003},{"date":"1986-09-16","open":107.489998,"high":107.639999,"low":107.059998,"close":107.449997},{"date":"1986-09-17","open":106.940002,"high":106.940002,"low":106.449997,"close":106.470001},{"date":"1986-09-18","open":105.889999,"high":106.010002,"low":105.080002,"close":105.120003},{"date":"1986-09-19","open":105.279999,"high":105.330002,"low":104.919998,"close":105.029999},{"date":"1986-09-22","open":106.629997,"high":106.959999,"low":106.620003,"close":106.75},{"date":"1986-09-23","open":107.410004,"high":107.660004,"low":107.169998,"close":107.589996},{"date":"1986-09-24","open":107.269997,"high":107.610001,"low":107.18,"close":107.470001},{"date":"1986-09-25","open":107.559998,"high":107.75,"low":107.540001,"close":107.599998},{"date":"1986-09-26","open":107.400002,"high":107.809998,"low":107.360001,"close":107.68},{"date":"1986-09-29","open":106.910004,"high":106.93,"low":106.470001,"close":106.599998},{"date":"1986-09-30","open":106.550003,"high":107.029999,"low":106.279999,"close":106.739998},{"date":"1986-10-01","open":106.830002,"high":106.879997,"low":106.449997,"close":106.559998},{"date":"1986-10-02","open":106.75,"high":106.75,"low":106.089996,"close":106.190002},{"date":"1986-10-03","open":106.150002,"high":106.230003,"low":105.660004,"close":106.150002},{"date":"1986-10-06","open":105.730003,"high":105.75,"low":105.540001,"close":105.57},{"date":"1986-10-07","open":106.419998,"high":106.419998,"low":105.910004,"close":106.07},{"date":"1986-10-08","open":106.169998,"high":106.190002,"low":105.919998,"close":106.029999},{"date":"1986-10-09","open":106.059998,"high":106.379997,"low":106.019997,"close":106.120003},{"date":"1986-10-10","open":106.269997,"high":106.269997,"low":105.510002,"close":105.580002},{"date":"1986-10-13","open":105.669998,"high":105.669998,"low":105.300003,"close":105.309998},{"date":"1986-10-14","open":105.410004,"high":105.410004,"low":105.07,"close":105.129997},{"date":"1986-10-15","open":105.32,"high":105.360001,"low":105.040001,"close":105.139999},{"date":"1986-10-16","open":105.07,"high":105.32,"low":104.989998,"close":105.260002},{"date":"1986-10-17","open":105.199997,"high":105.339996,"low":105.110001,"close":105.290001},{"date":"1986-10-20","open":105.449997,"high":105.940002,"low":105.449997,"close":105.68},{"date":"1986-10-21","open":105.940002,"high":106.029999,"low":105.589996,"close":105.709999},{"date":"1986-10-22","open":105.599998,"high":105.849998,"low":105.529999,"close":105.720001},{"date":"1986-10-23","open":106.010002,"high":107.089996,"low":106.010002,"close":106.760002},{"date":"1986-10-24","open":107.589996,"high":108.199997,"low":107.589996,"close":108.120003},{"date":"1986-10-27","open":108.239998,"high":108.550003,"low":108.190002,"close":108.449997},{"date":"1986-10-28","open":107.800003,"high":107.949997,"low":107.68,"close":107.860001},{"date":"1986-10-29","open":107.720001,"high":107.900002,"low":107.620003,"close":107.68},{"date":"1986-10-30","open":107.419998,"high":108.93,"low":107.379997,"close":108.589996},{"date":"1986-10-31","open":109.559998,"high":109.769997,"low":109.190002,"close":109.269997},{"date":"1986-11-03","open":109.669998,"high":109.690002,"low":109.260002,"close":109.339996},{"date":"1986-11-04","open":109.150002,"high":109.150002,"low":108.870003,"close":109.089996},{"date":"1986-11-05","open":109.440002,"high":109.610001,"low":108.989998,"close":109.139999},{"date":"1986-11-06","open":109.349998,"high":109.349998,"low":108.870003,"close":109.07},{"date":"1986-11-07","open":109.150002,"high":109.629997,"low":108.919998,"close":108.959999},{"date":"1986-11-10","open":108.279999,"high":108.449997,"low":108.190002,"close":108.32},{"date":"1986-11-11","open":108,"high":108.099998,"low":107.980003,"close":108},{"date":"1986-11-12","open":107.660004,"high":107.68,"low":107.330002,"close":107.349998},{"date":"1986-11-13","open":107.559998,"high":107.730003,"low":107.099998,"close":107.260002},{"date":"1986-11-14","open":107.230003,"high":107.5,"low":106.870003,"close":106.980003},{"date":"1986-11-17","open":107.279999,"high":107.589996,"low":107.279999,"close":107.5},{"date":"1986-11-18","open":107.660004,"high":107.790001,"low":107.360001,"close":107.449997},{"date":"1986-11-19","open":107.510002,"high":107.68,"low":107.120003,"close":107.260002},{"date":"1986-11-20","open":107.330002,"high":107.580002,"low":107.220001,"close":107.519997},{"date":"1986-11-21","open":107.75,"high":108.080002,"low":107.68,"close":107.989998},{"date":"1986-11-24","open":107.910004,"high":108.040001,"low":107.699997,"close":107.849998},{"date":"1986-11-25","open":107.480003,"high":107.5,"low":106.459999,"close":106.559998},{"date":"1986-11-26","open":106.529999,"high":106.900002,"low":106.379997,"close":106.589996},{"date":"1986-11-27","open":106.529999,"high":106.900002,"low":106.379997,"close":106.589996},{"date":"1986-11-28","open":106.089996,"high":106.139999,"low":105.910004,"close":105.919998},{"date":"1986-12-01","open":105.529999,"high":105.93,"low":105.379997,"close":105.739998},{"date":"1986-12-02","open":106.040001,"high":106.309998,"low":105.809998,"close":106.110001},{"date":"1986-12-03","open":106.279999,"high":106.300003,"low":105.82,"close":105.949997},{"date":"1986-12-04","open":106.25,"high":107.07,"low":105.989998,"close":107.07},{"date":"1986-12-05","open":106.800003,"high":107.400002,"low":106.629997,"close":107.230003},{"date":"1986-12-08","open":107.330002,"high":107.489998,"low":107.169998,"close":107.360001},{"date":"1986-12-09","open":107.269997,"high":107.790001,"low":107.269997,"close":107.720001},{"date":"1986-12-10","open":107.690002,"high":107.75,"low":107.209999,"close":107.290001},{"date":"1986-12-11","open":107.370003,"high":107.699997,"low":107.370003,"close":107.470001},{"date":"1986-12-12","open":107.870003,"high":107.940002,"low":107.230003,"close":107.379997},{"date":"1986-12-15","open":107.470001,"high":107.699997,"low":107.32,"close":107.589996},{"date":"1986-12-16","open":107.860001,"high":107.889999,"low":107.639999,"close":107.709999},{"date":"1986-12-17","open":107.639999,"high":107.690002,"low":107.529999,"close":107.610001},{"date":"1986-12-18","open":107.470001,"high":107.529999,"low":107.169998,"close":107.220001},{"date":"1986-12-19","open":107.230003,"high":107.260002,"low":106.779999,"close":106.900002},{"date":"1986-12-22","open":106.410004,"high":106.410004,"low":106,"close":106.129997},{"date":"1986-12-23","open":105.989998,"high":106.07,"low":105.519997,"close":105.580002},{"date":"1986-12-24","open":105.610001,"high":105.610001,"low":105.379997,"close":105.480003},{"date":"1986-12-25","open":105.610001,"high":105.610001,"low":105.379997,"close":105.480003},{"date":"1986-12-26","open":105.610001,"high":105.610001,"low":105.379997,"close":105.480003},{"date":"1986-12-29","open":104.730003,"high":104.830002,"low":104.459999,"close":104.559998},{"date":"1986-12-30","open":104.860001,"high":104.949997,"low":104.690002,"close":104.790001},{"date":"1986-12-31","open":104.440002,"high":104.480003,"low":103.550003,"close":103.580002},{"date":"1987-01-01","open":104.440002,"high":104.480003,"low":103.550003,"close":103.580002},{"date":"1987-01-02","open":103.400002,"high":103.639999,"low":103.339996,"close":103.610001},{"date":"1987-01-05","open":103.809998,"high":104.349998,"low":103.43,"close":104.139999},{"date":"1987-01-06","open":103.779999,"high":103.849998,"low":103.519997,"close":103.699997},{"date":"1987-01-07","open":104.089996,"high":104.269997,"low":103.959999,"close":104.080002},{"date":"1987-01-08","open":104.18,"high":104.230003,"low":103.529999,"close":103.559998},{"date":"1987-01-09","open":103.690002,"high":104.059998,"low":103.610001,"close":103.730003},{"date":"1987-01-12","open":103.029999,"high":103.029999,"low":102.389999,"close":102.650002},{"date":"1987-01-13","open":101.910004,"high":102.129997,"low":101.709999,"close":101.800003},{"date":"1987-01-14","open":101.300003,"high":101.300003,"low":99.620003,"close":100.169998},{"date":"1987-01-15","open":100.18,"high":100.790001,"low":99.959999,"close":100.300003},{"date":"1987-01-16","open":100.699997,"high":100.980003,"low":100.230003,"close":100.330002},{"date":"1987-01-19","open":98.699997,"high":99.209999,"low":98.589996,"close":99.050003},{"date":"1987-01-20","open":99.900002,"high":100.25,"low":99.730003,"close":100.160004},{"date":"1987-01-21","open":100.730003,"high":100.730003,"low":100.089996,"close":100.209999},{"date":"1987-01-22","open":99.5,"high":99.5,"low":98.790001,"close":99.139999},{"date":"1987-01-23","open":99.239998,"high":99.720001,"low":99.129997,"close":99.32},{"date":"1987-01-26","open":99.459999,"high":99.629997,"low":99.199997,"close":99.440002},{"date":"1987-01-27","open":99.260002,"high":99.290001,"low":98.190002,"close":98.260002},{"date":"1987-01-28","open":97.239998,"high":98.120003,"low":97.190002,"close":97.660004},{"date":"1987-01-29","open":97.779999,"high":98.18,"low":97.730003,"close":98.050003},{"date":"1987-01-30","open":98.849998,"high":100.32,"low":98.849998,"close":99.860001},{"date":"1987-02-02","open":99.290001,"high":99.349998,"low":98.660004,"close":98.910004},{"date":"1987-02-03","open":98.279999,"high":98.610001,"low":97.870003,"close":98.519997},{"date":"1987-02-04","open":98.980003,"high":99.269997,"low":98.760002,"close":98.910004},{"date":"1987-02-05","open":99.760002,"high":100.040001,"low":99.690002,"close":99.839996},{"date":"1987-02-06","open":100.779999,"high":101.209999,"low":100.550003,"close":100.830002},{"date":"1987-02-09","open":100.019997,"high":100.57,"low":98.559998,"close":98.629997},{"date":"1987-02-10","open":98.980003,"high":99.25,"low":98.190002,"close":99.129997},{"date":"1987-02-11","open":99.25,"high":99.510002,"low":99.040001,"close":99.260002},{"date":"1987-02-12","open":99.279999,"high":99.82,"low":98.809998,"close":99.669998},{"date":"1987-02-13","open":99.919998,"high":99.989998,"low":99.169998,"close":99.330002},{"date":"1987-02-16","open":99.919998,"high":99.989998,"low":99.169998,"close":99.330002},{"date":"1987-02-17","open":98.940002,"high":99.230003,"low":98.800003,"close":99.129997},{"date":"1987-02-18","open":99.550003,"high":99.709999,"low":99.370003,"close":99.540001},{"date":"1987-02-19","open":100.339996,"high":100.639999,"low":99.410004,"close":99.510002},{"date":"1987-02-20","open":99.650002,"high":99.650002,"low":99.059998,"close":99.410004},{"date":"1987-02-23","open":99.480003,"high":99.830002,"low":99.330002,"close":99.75},{"date":"1987-02-24","open":99.790001,"high":100.059998,"low":99.470001,"close":99.650002},{"date":"1987-02-25","open":99.269997,"high":99.519997,"low":99.209999,"close":99.349998},{"date":"1987-02-26","open":99.309998,"high":99.339996,"low":98.830002,"close":99.199997},{"date":"1987-02-27","open":99.379997,"high":99.559998,"low":99.129997,"close":99.260002},{"date":"1987-03-02","open":99.169998,"high":99.57,"low":99.150002,"close":99.529999},{"date":"1987-03-03","open":99.349998,"high":99.459999,"low":99.220001,"close":99.300003},{"date":"1987-03-04","open":99.260002,"high":99.68,"low":99.25,"close":99.57},{"date":"1987-03-05","open":99.730003,"high":99.82,"low":99.07,"close":99.129997},{"date":"1987-03-06","open":99.300003,"high":99.610001,"low":99.199997,"close":99.57},{"date":"1987-03-09","open":99.860001,"high":100.18,"low":99.720001,"close":100.099998},{"date":"1987-03-10","open":100.059998,"high":100.080002,"low":99.800003,"close":99.889999},{"date":"1987-03-11","open":99.970001,"high":100.440002,"low":99.889999,"close":99.93},{"date":"1987-03-12","open":100.07,"high":100.110001,"low":99.830002,"close":100.040001},{"date":"1987-03-13","open":99.879997,"high":99.910004,"low":99.629997,"close":99.68},{"date":"1987-03-16","open":99.220001,"high":99.290001,"low":98.790001,"close":98.870003},{"date":"1987-03-17","open":98.620003,"high":98.980003,"low":98.599998,"close":98.760002},{"date":"1987-03-18","open":98.93,"high":98.93,"low":98.720001,"close":98.800003},{"date":"1987-03-19","open":98.769997,"high":98.82,"low":98.690002,"close":98.769997},{"date":"1987-03-20","open":98.660004,"high":98.769997,"low":98.510002,"close":98.529999},{"date":"1987-03-23","open":98.150002,"high":98.190002,"low":97.870003,"close":97.919998},{"date":"1987-03-24","open":97.540001,"high":98.260002,"low":97.459999,"close":98.040001},{"date":"1987-03-25","open":97.989998,"high":98.440002,"low":97.980003,"close":98.269997},{"date":"1987-03-26","open":98.419998,"high":98.559998,"low":98.18,"close":98.349998},{"date":"1987-03-27","open":97.949997,"high":98.010002,"low":97.620003,"close":97.639999},{"date":"1987-03-30","open":97.129997,"high":97.290001,"low":96.809998,"close":96.900002},{"date":"1987-03-31","open":97.18,"high":97.470001,"low":96.879997,"close":97.110001},{"date":"1987-04-01","open":97.730003,"high":98.260002,"low":97.629997,"close":98.110001},{"date":"1987-04-02","open":98.129997,"high":98.199997,"low":97.389999,"close":97.529999},{"date":"1987-04-03","open":97.599998,"high":98.010002,"low":97.309998,"close":97.68},{"date":"1987-04-06","open":97.739998,"high":98.029999,"low":97.699997,"close":97.769997},{"date":"1987-04-07","open":97.540001,"high":97.790001,"low":97.529999,"close":97.720001},{"date":"1987-04-08","open":98.279999,"high":98.440002,"low":97.940002,"close":98.239998},{"date":"1987-04-09","open":97.800003,"high":97.849998,"low":97.25,"close":97.410004},{"date":"1987-04-10","open":96.879997,"high":97,"low":96.5,"close":96.879997},{"date":"1987-04-13","open":96.739998,"high":96.93,"low":96.660004,"close":96.779999},{"date":"1987-04-14","open":96.519997,"high":96.589996,"low":96.110001,"close":96.129997},{"date":"1987-04-15","open":96.910004,"high":97.029999,"low":96.589996,"close":96.760002},{"date":"1987-04-16","open":97.18,"high":97.32,"low":96.889999,"close":96.949997},{"date":"1987-04-17","open":97.18,"high":97.32,"low":96.889999,"close":96.949997},{"date":"1987-04-20","open":96.959999,"high":97.230003,"low":96.760002,"close":96.779999},{"date":"1987-04-21","open":96.720001,"high":97.199997,"low":96.68,"close":96.989998},{"date":"1987-04-22","open":97.360001,"high":97.489998,"low":97.139999,"close":97.419998},{"date":"1987-04-23","open":97.169998,"high":97.260002,"low":96.529999,"close":96.610001},{"date":"1987-04-24","open":96.040001,"high":96.110001,"low":95.610001,"close":95.82},{"date":"1987-04-27","open":95.25,"high":95.970001,"low":95.25,"close":95.940002},{"date":"1987-04-28","open":95.839996,"high":96.330002,"low":95.739998,"close":95.970001},{"date":"1987-04-29","open":96.330002,"high":96.449997,"low":95.800003,"close":96.07},{"date":"1987-04-30","open":95.769997,"high":96.370003,"low":95.760002,"close":95.940002},{"date":"1987-05-01","open":95.830002,"high":95.93,"low":95.339996,"close":95.370003},{"date":"1987-05-04","open":95.459999,"high":95.559998,"low":94.75,"close":94.879997},{"date":"1987-05-05","open":94.860001,"high":95.300003,"low":94.839996,"close":95.110001},{"date":"1987-05-06","open":95.260002,"high":95.300003,"low":94.900002,"close":94.940002},{"date":"1987-05-07","open":95.18,"high":95.68,"low":95.18,"close":95.510002},{"date":"1987-05-08","open":95.599998,"high":96.059998,"low":95.589996,"close":95.860001},{"date":"1987-05-11","open":96.209999,"high":96.360001,"low":96.099998,"close":96.239998},{"date":"1987-05-12","open":95.900002,"high":96.110001,"low":95.75,"close":96.080002},{"date":"1987-05-13","open":96.190002,"high":96.230003,"low":95.870003,"close":96.089996},{"date":"1987-05-14","open":96,"high":96.07,"low":95.480003,"close":95.669998},{"date":"1987-05-15","open":95.639999,"high":95.690002,"low":95.239998,"close":95.379997},{"date":"1987-05-18","open":95.419998,"high":95.730003,"low":95.360001,"close":95.650002},{"date":"1987-05-19","open":95.690002,"high":95.730003,"low":95.190002,"close":95.300003},{"date":"1987-05-20","open":95.120003,"high":95.57,"low":95.110001,"close":95.389999},{"date":"1987-05-21","open":95.68,"high":95.709999,"low":95.470001,"close":95.559998},{"date":"1987-05-22","open":95.470001,"high":95.900002,"low":95.410004,"close":95.830002},{"date":"1987-05-25","open":95.470001,"high":95.900002,"low":95.410004,"close":95.830002},{"date":"1987-05-26","open":96.559998,"high":97.480003,"low":96.559998,"close":97.449997},{"date":"1987-05-27","open":97.870003,"high":97.910004,"low":97.5,"close":97.830002},{"date":"1987-05-28","open":97.480003,"high":97.550003,"low":97.230003,"close":97.389999},{"date":"1987-05-29","open":97.690002,"high":97.870003,"low":97.589996,"close":97.769997},{"date":"1987-06-01","open":98.300003,"high":98.43,"low":97.989998,"close":98.139999},{"date":"1987-06-02","open":97.589996,"high":97.589996,"low":96.459999,"close":96.650002},{"date":"1987-06-03","open":96.940002,"high":97.379997,"low":96.870003,"close":97.129997},{"date":"1987-06-04","open":97.639999,"high":97.830002,"low":97.389999,"close":97.660004},{"date":"1987-06-05","open":97.330002,"high":97.650002,"low":97.25,"close":97.57},{"date":"1987-06-08","open":96.790001,"high":97.25,"low":96.690002,"close":97.089996},{"date":"1987-06-09","open":96.68,"high":96.730003,"low":96.209999,"close":96.220001},{"date":"1987-06-10","open":96,"high":96.800003,"low":96,"close":96.489998},{"date":"1987-06-11","open":96.57,"high":96.639999,"low":96.339996,"close":96.410004},{"date":"1987-06-12","open":96.669998,"high":97.309998,"low":96.550003,"close":97.199997},{"date":"1987-06-15","open":97.75,"high":98.089996,"low":97.620003,"close":97.879997},{"date":"1987-06-16","open":97.68,"high":98.050003,"low":97.610001,"close":97.93},{"date":"1987-06-17","open":98.089996,"high":98.18,"low":97.720001,"close":98.110001},{"date":"1987-06-18","open":97.839996,"high":98.050003,"low":97.720001,"close":97.980003},{"date":"1987-06-19","open":98.029999,"high":98.279999,"low":97.959999,"close":98.150002},{"date":"1987-06-22","open":98.449997,"high":99.040001,"low":98.400002,"close":98.959999},{"date":"1987-06-23","open":98.93,"high":99.059998,"low":98.32,"close":98.650002},{"date":"1987-06-24","open":97.790001,"high":98.059998,"low":97.629997,"close":97.690002},{"date":"1987-06-25","open":98.230003,"high":98.360001,"low":98.129997,"close":98.239998},{"date":"1987-06-26","open":98.110001,"high":98.239998,"low":97.959999,"close":98.18},{"date":"1987-06-29","open":98.370003,"high":98.519997,"low":98.32,"close":98.43},{"date":"1987-06-30","open":98.440002,"high":98.529999,"low":98.07,"close":98.129997},{"date":"1987-07-01","open":98.029999,"high":98.309998,"low":97.970001,"close":98.239998},{"date":"1987-07-02","open":98.290001,"high":98.5,"low":98.269997,"close":98.410004},{"date":"1987-07-03","open":98.290001,"high":98.5,"low":98.269997,"close":98.410004},{"date":"1987-07-06","open":98.989998,"high":99.029999,"low":98.660004,"close":98.779999},{"date":"1987-07-07","open":98.769997,"high":99.059998,"low":98.629997,"close":98.959999},{"date":"1987-07-08","open":99.160004,"high":99.269997,"low":98.769997,"close":98.970001},{"date":"1987-07-09","open":98.769997,"high":98.980003,"low":98.620003,"close":98.900002},{"date":"1987-07-10","open":99.139999,"high":99.230003,"low":99.029999,"close":99.169998},{"date":"1987-07-13","open":99.269997,"high":99.309998,"low":98.970001,"close":99.089996},{"date":"1987-07-14","open":99.099998,"high":99.440002,"low":99.019997,"close":99.410004},{"date":"1987-07-15","open":99.330002,"high":99.419998,"low":98.129997,"close":98.199997},{"date":"1987-07-16","open":98.589996,"high":98.82,"low":98.519997,"close":98.639999},{"date":"1987-07-17","open":99.449997,"high":100.059998,"low":99.349998,"close":100.010002},{"date":"1987-07-20","open":99.900002,"high":100.230003,"low":99.75,"close":100.129997},{"date":"1987-07-21","open":99.879997,"high":100.129997,"low":99.730003,"close":99.900002},{"date":"1987-07-22","open":99.910004,"high":100.129997,"low":99.839996,"close":99.93},{"date":"1987-07-23","open":99.720001,"high":99.900002,"low":99.459999,"close":99.769997},{"date":"1987-07-24","open":99.529999,"high":99.699997,"low":99.349998,"close":99.550003},{"date":"1987-07-27","open":99.379997,"high":99.75,"low":99.360001,"close":99.629997},{"date":"1987-07-28","open":99.839996,"high":99.860001,"low":99.529999,"close":99.589996},{"date":"1987-07-29","open":99.629997,"high":99.790001,"low":99.629997,"close":99.760002},{"date":"1987-07-30","open":99.790001,"high":99.980003,"low":99.5,"close":99.57},{"date":"1987-07-31","open":99.599998,"high":99.82,"low":99.489998,"close":99.790001},{"date":"1987-08-03","open":99.769997,"high":100.519997,"low":99.720001,"close":100.260002},{"date":"1987-08-04","open":100.599998,"high":101.209999,"low":100.559998,"close":101.029999},{"date":"1987-08-05","open":100.68,"high":100.809998,"low":100.57,"close":100.660004},{"date":"1987-08-06","open":100.800003,"high":100.889999,"low":100.629997,"close":100.830002},{"date":"1987-08-07","open":100.849998,"high":101.349998,"low":100.839996,"close":101.290001},{"date":"1987-08-10","open":101.339996,"high":101.5,"low":101.089996,"close":101.290001},{"date":"1987-08-11","open":101.480003,"high":101.739998,"low":101.279999,"close":101.349998},{"date":"1987-08-12","open":101.480003,"high":101.559998,"low":101.099998,"close":101.199997},{"date":"1987-08-13","open":101.230003,"high":101.32,"low":100.949997,"close":101.110001},{"date":"1987-08-14","open":101.419998,"high":101.449997,"low":100.160004,"close":100.510002},{"date":"1987-08-17","open":100.599998,"high":100.599998,"low":100.150002,"close":100.290001},{"date":"1987-08-18","open":99.269997,"high":99.379997,"low":98.620003,"close":98.830002},{"date":"1987-08-19","open":99.019997,"high":99.019997,"low":98.190002,"close":98.220001},{"date":"1987-08-20","open":98.230003,"high":98.410004,"low":97.959999,"close":98.349998},{"date":"1987-08-21","open":97.940002,"high":97.940002,"low":97.239998,"close":97.269997},{"date":"1987-08-24","open":97.669998,"high":97.68,"low":97.209999,"close":97.379997},{"date":"1987-08-25","open":97.519997,"high":97.970001,"low":97.349998,"close":97.889999},{"date":"1987-08-26","open":97.989998,"high":98.199997,"low":97.730003,"close":97.809998},{"date":"1987-08-27","open":97.510002,"high":97.510002,"low":96.949997,"close":97},{"date":"1987-08-28","open":97.620003,"high":97.629997,"low":97.029999,"close":97.089996},{"date":"1987-08-31","open":97.300003,"high":97.419998,"low":97.010002,"close":97.32},{"date":"1987-09-01","open":97.040001,"high":97.129997,"low":96.839996,"close":96.980003},{"date":"1987-09-02","open":96.769997,"high":96.830002,"low":96.230003,"close":96.309998},{"date":"1987-09-03","open":96.480003,"high":96.620003,"low":95.970001,"close":96.220001},{"date":"1987-09-04","open":96.379997,"high":96.639999,"low":96.199997,"close":96.449997},{"date":"1987-09-07","open":96.379997,"high":96.639999,"low":96.199997,"close":96.449997},{"date":"1987-09-08","open":96.269997,"high":96.370003,"low":96.099998,"close":96.139999},{"date":"1987-09-09","open":96.230003,"high":96.849998,"low":96.190002,"close":96.669998},{"date":"1987-09-10","open":96.970001,"high":97.029999,"low":96.790001,"close":96.839996},{"date":"1987-09-11","open":96.919998,"high":97.110001,"low":96.199997,"close":97.010002},{"date":"1987-09-14","open":97.419998,"high":97.730003,"low":97.370003,"close":97.480003},{"date":"1987-09-15","open":97.25,"high":97.400002,"low":97.019997,"close":97.139999},{"date":"1987-09-16","open":97.110001,"high":97.43,"low":97.07,"close":97.25},{"date":"1987-09-17","open":97.32,"high":97.349998,"low":97.059998,"close":97.150002},{"date":"1987-09-18","open":96.760002,"high":96.839996,"low":96.610001,"close":96.709999},{"date":"1987-09-21","open":96.940002,"high":97.169998,"low":96.900002,"close":97},{"date":"1987-09-22","open":97.330002,"high":97.57,"low":97.25,"close":97.459999},{"date":"1987-09-23","open":97.790001,"high":97.82,"low":97.379997,"close":97.519997},{"date":"1987-09-24","open":97.419998,"high":97.480003,"low":97.290001,"close":97.339996},{"date":"1987-09-25","open":97.459999,"high":97.580002,"low":97.379997,"close":97.400002},{"date":"1987-09-28","open":97.629997,"high":97.699997,"low":97.519997,"close":97.629997},{"date":"1987-09-29","open":98.459999,"high":98.480003,"low":98.110001,"close":98.349998},{"date":"1987-09-30","open":98.300003,"high":98.690002,"low":98.260002,"close":98.57},{"date":"1987-10-01","open":98.629997,"high":98.809998,"low":98.400002,"close":98.419998},{"date":"1987-10-02","open":98.440002,"high":98.68,"low":98.379997,"close":98.639999},{"date":"1987-10-05","open":98.610001,"high":98.68,"low":98.349998,"close":98.419998},{"date":"1987-10-06","open":98.150002,"high":98.239998,"low":98.040001,"close":98.089996},{"date":"1987-10-07","open":97.730003,"high":97.809998,"low":97.540001,"close":97.650002},{"date":"1987-10-08","open":97.57,"high":97.650002,"low":97.019997,"close":97.139999},{"date":"1987-10-09","open":97.019997,"high":97.269997,"low":96.849998,"close":96.849998},{"date":"1987-10-12","open":96.989998,"high":97.080002,"low":96.919998,"close":96.989998},{"date":"1987-10-13","open":97.400002,"high":97.43,"low":97.209999,"close":97.339996},{"date":"1987-10-14","open":97.440002,"high":97.459999,"low":96.610001,"close":96.699997},{"date":"1987-10-15","open":96.370003,"high":96.720001,"low":96.160004,"close":96.599998},{"date":"1987-10-16","open":96.440002,"high":96.550003,"low":96.230003,"close":96.330002},{"date":"1987-10-19","open":95.290001,"high":95.480003,"low":95.07,"close":95.360001},{"date":"1987-10-20","open":96.139999,"high":97.43,"low":96.129997,"close":97.07},{"date":"1987-10-21","open":96.75,"high":97.449997,"low":96.650002,"close":97.32},{"date":"1987-10-22","open":97.269997,"high":97.510002,"low":96.709999,"close":97.300003},{"date":"1987-10-23","open":96.910004,"high":97.019997,"low":95.489998,"close":95.68},{"date":"1987-10-26","open":95.150002,"high":95.559998,"low":95.150002,"close":95.43},{"date":"1987-10-27","open":95.57,"high":95.599998,"low":94.699997,"close":94.830002},{"date":"1987-10-28","open":94.309998,"high":94.400002,"low":93.459999,"close":93.699997},{"date":"1987-10-29","open":93.690002,"high":93.839996,"low":93.260002,"close":93.839996},{"date":"1987-10-30","open":94.139999,"high":94.199997,"low":93.540001,"close":93.650002},{"date":"1987-11-02","open":93.239998,"high":93.360001,"low":92.650002,"close":92.830002},{"date":"1987-11-03","open":92.519997,"high":93.339996,"low":92.410004,"close":93.089996},{"date":"1987-11-04","open":92.739998,"high":93.099998,"low":92.519997,"close":92.660004},{"date":"1987-11-05","open":92.18,"high":92.300003,"low":90.839996,"close":91.220001},{"date":"1987-11-06","open":91.25,"high":91.489998,"low":90.849998,"close":91.089996},{"date":"1987-11-09","open":91.040001,"high":91.040001,"low":90.339996,"close":90.510002},{"date":"1987-11-10","open":90.169998,"high":91.220001,"low":90,"close":90.650002},{"date":"1987-11-11","open":90.720001,"high":91.169998,"low":90.709999,"close":91.120003},{"date":"1987-11-12","open":91.379997,"high":92.18,"low":91.269997,"close":91.669998},{"date":"1987-11-13","open":91.889999,"high":92.120003,"low":91.660004,"close":91.730003},{"date":"1987-11-16","open":92.809998,"high":92.910004,"low":92.339996,"close":92.690002},{"date":"1987-11-17","open":92.099998,"high":92.099998,"low":91.669998,"close":91.709999},{"date":"1987-11-18","open":92.040001,"high":92.18,"low":91.309998,"close":91.459999},{"date":"1987-11-19","open":91.139999,"high":91.550003,"low":91.120003,"close":91.309998},{"date":"1987-11-20","open":91.080002,"high":91.900002,"low":90.349998,"close":91.260002},{"date":"1987-11-23","open":90.620003,"high":90.949997,"low":90.620003,"close":90.940002},{"date":"1987-11-24","open":91.489998,"high":91.620003,"low":90.739998,"close":90.989998},{"date":"1987-11-25","open":90.779999,"high":90.860001,"low":90.510002,"close":90.809998},{"date":"1987-11-26","open":90.779999,"high":90.860001,"low":90.510002,"close":90.809998},{"date":"1987-11-27","open":90.269997,"high":90.290001,"low":89.980003,"close":90},{"date":"1987-11-30","open":89.120003,"high":89.410004,"low":89.029999,"close":89.150002},{"date":"1987-12-01","open":89.989998,"high":90.110001,"low":89.629997,"close":90.050003},{"date":"1987-12-02","open":90.019997,"high":90.110001,"low":89.75,"close":90},{"date":"1987-12-03","open":89.790001,"high":90.440002,"low":89.629997,"close":90.309998},{"date":"1987-12-04","open":89.910004,"high":90.730003,"low":89.809998,"close":90.470001},{"date":"1987-12-07","open":90.529999,"high":90.790001,"low":90.419998,"close":90.779999},{"date":"1987-12-08","open":90.410004,"high":90.519997,"low":90.330002,"close":90.330002},{"date":"1987-12-09","open":90.029999,"high":90.269997,"low":90.029999,"close":90.160004},{"date":"1987-12-10","open":90.160004,"high":90.239998,"low":88.699997,"close":88.779999},{"date":"1987-12-11","open":88.550003,"high":88.769997,"low":88.489998,"close":88.540001},{"date":"1987-12-14","open":88.190002,"high":88.510002,"low":88.129997,"close":88.480003},{"date":"1987-12-15","open":88.32,"high":88.720001,"low":88.290001,"close":88.580002},{"date":"1987-12-16","open":88.540001,"high":88.709999,"low":88.209999,"close":88.269997},{"date":"1987-12-17","open":88.110001,"high":88.239998,"low":87.709999,"close":87.709999},{"date":"1987-12-18","open":88.139999,"high":88.690002,"low":88.080002,"close":88.559998},{"date":"1987-12-21","open":88.32,"high":88.540001,"low":88.18,"close":88.220001},{"date":"1987-12-22","open":88.300003,"high":88.419998,"low":88.150002,"close":88.150002},{"date":"1987-12-23","open":88.489998,"high":88.839996,"low":88.470001,"close":88.519997},{"date":"1987-12-24","open":88.25,"high":88.300003,"low":88.029999,"close":88.110001},{"date":"1987-12-25","open":88.25,"high":88.300003,"low":88.029999,"close":88.110001},{"date":"1987-12-28","open":86.860001,"high":86.879997,"low":86.470001,"close":86.800003},{"date":"1987-12-29","open":86.449997,"high":86.900002,"low":86.410004,"close":86.68},{"date":"1987-12-30","open":86.75,"high":86.82,"low":86.57,"close":86.639999},{"date":"1987-12-31","open":85.669998,"high":85.699997,"low":85.330002,"close":85.419998},{"date":"1988-01-01","open":85.669998,"high":85.699997,"low":85.330002,"close":85.419998},{"date":"1988-01-04","open":85.900002,"high":86.269997,"low":85.870003,"close":86.059998},{"date":"1988-01-05","open":87.389999,"high":88.470001,"low":87.269997,"close":88.419998},{"date":"1988-01-06","open":89.68,"high":89.75,"low":88.879997,"close":89.089996},{"date":"1988-01-07","open":88.779999,"high":89.489998,"low":88.690002,"close":89.169998},{"date":"1988-01-08","open":89.529999,"high":89.620003,"low":88.93,"close":89},{"date":"1988-01-11","open":88.669998,"high":88.800003,"low":88.510002,"close":88.790001},{"date":"1988-01-12","open":88.540001,"high":88.599998,"low":88.25,"close":88.379997},{"date":"1988-01-13","open":87.959999,"high":88.519997,"low":87.93,"close":88.5},{"date":"1988-01-14","open":88.540001,"high":88.599998,"low":88.129997,"close":88.190002},{"date":"1988-01-15","open":88.209999,"high":90.809998,"low":88.160004,"close":90.75},{"date":"1988-01-18","open":90.709999,"high":90.800003,"low":90.370003,"close":90.449997},{"date":"1988-01-19","open":90.529999,"high":90.779999,"low":89.970001,"close":90.220001},{"date":"1988-01-20","open":89.629997,"high":89.769997,"low":89.269997,"close":89.309998},{"date":"1988-01-21","open":89.470001,"high":89.699997,"low":89.279999,"close":89.519997},{"date":"1988-01-22","open":89.830002,"high":90.080002,"low":89.650002,"close":89.690002},{"date":"1988-01-25","open":89.970001,"high":90.300003,"low":89.93,"close":90.269997},{"date":"1988-01-26","open":90.059998,"high":90.309998,"low":89.970001,"close":90.010002},{"date":"1988-01-27","open":89.989998,"high":90.209999,"low":89.690002,"close":89.760002},{"date":"1988-01-28","open":89.690002,"high":89.779999,"low":89.589996,"close":89.629997},{"date":"1988-01-29","open":90.199997,"high":90.370003,"low":90.080002,"close":90.339996},{"date":"1988-02-01","open":90.879997,"high":91.019997,"low":90.75,"close":90.849998},{"date":"1988-02-02","open":90.730003,"high":90.790001,"low":90.300003,"close":90.360001},{"date":"1988-02-03","open":90.620003,"high":90.800003,"low":90.410004,"close":90.800003},{"date":"1988-02-04","open":90.889999,"high":91,"low":90.449997,"close":90.5},{"date":"1988-02-05","open":90.779999,"high":91.290001,"low":90.599998,"close":91.150002},{"date":"1988-02-08","open":91.239998,"high":91.269997,"low":90.879997,"close":91.139999},{"date":"1988-02-09","open":91.300003,"high":91.440002,"low":90.959999,"close":91.07},{"date":"1988-02-10","open":90.769997,"high":90.879997,"low":90.620003,"close":90.779999},{"date":"1988-02-11","open":90.809998,"high":90.919998,"low":90.660004,"close":90.879997},{"date":"1988-02-12","open":91.199997,"high":92.040001,"low":91.199997,"close":91.849998},{"date":"1988-02-15","open":91.199997,"high":92.040001,"low":91.199997,"close":91.849998},{"date":"1988-02-16","open":91.839996,"high":91.870003,"low":91.349998,"close":91.580002},{"date":"1988-02-17","open":91.75,"high":91.760002,"low":91.239998,"close":91.360001},{"date":"1988-02-18","open":91.470001,"high":91.730003,"low":91.269997,"close":91.720001},{"date":"1988-02-19","open":91.540001,"high":91.639999,"low":91.360001,"close":91.559998},{"date":"1988-02-22","open":91.32,"high":91.349998,"low":90.949997,"close":91.050003},{"date":"1988-02-23","open":90.800003,"high":90.93,"low":90.650002,"close":90.849998},{"date":"1988-02-24","open":90.879997,"high":90.919998,"low":90.709999,"close":90.870003},{"date":"1988-02-25","open":91.099998,"high":91.139999,"low":90.730003,"close":90.790001},{"date":"1988-02-26","open":90.580002,"high":90.620003,"low":90.419998,"close":90.529999},{"date":"1988-02-29","open":90.540001,"high":90.629997,"low":90.489998,"close":90.529999},{"date":"1988-03-01","open":90.550003,"high":90.559998,"low":90.360001,"close":90.440002},{"date":"1988-03-02","open":90.650002,"high":90.959999,"low":90.629997,"close":90.860001},{"date":"1988-03-03","open":90.870003,"high":90.900002,"low":90.75,"close":90.809998},{"date":"1988-03-04","open":90.849998,"high":90.910004,"low":90.550003,"close":90.559998},{"date":"1988-03-07","open":90.220001,"high":90.269997,"low":89.690002,"close":89.769997},{"date":"1988-03-08","open":89.639999,"high":89.690002,"low":89.230003,"close":89.349998},{"date":"1988-03-09","open":89.43,"high":89.480003,"low":89.279999,"close":89.32},{"date":"1988-03-10","open":89.529999,"high":89.529999,"low":89.339996,"close":89.379997},{"date":"1988-03-11","open":89.099998,"high":89.18,"low":89.010002,"close":89.019997},{"date":"1988-03-14","open":88.93,"high":89.080002,"low":88.82,"close":89.080002},{"date":"1988-03-15","open":89.190002,"high":89.449997,"low":89.099998,"close":89.339996},{"date":"1988-03-16","open":89.410004,"high":89.589996,"low":89.339996,"close":89.519997},{"date":"1988-03-17","open":89.730003,"high":90.449997,"low":89.529999,"close":90.379997},{"date":"1988-03-18","open":90.349998,"high":90.57,"low":90.309998,"close":90.510002},{"date":"1988-03-21","open":90.129997,"high":90.230003,"low":89.989998,"close":90.099998},{"date":"1988-03-22","open":90.269997,"high":90.360001,"low":90.120003,"close":90.199997},{"date":"1988-03-23","open":90.199997,"high":90.269997,"low":89.989998,"close":90.07},{"date":"1988-03-24","open":89.779999,"high":89.790001,"low":89.389999,"close":89.400002},{"date":"1988-03-25","open":89.599998,"high":89.660004,"low":89.309998,"close":89.349998},{"date":"1988-03-28","open":88.760002,"high":88.790001,"low":88.269997,"close":88.290001},{"date":"1988-03-29","open":88.709999,"high":88.849998,"low":88.519997,"close":88.699997},{"date":"1988-03-30","open":88.940002,"high":88.959999,"low":88.43,"close":88.449997},{"date":"1988-03-31","open":88.330002,"high":88.349998,"low":88.160004,"close":88.300003},{"date":"1988-04-01","open":88.330002,"high":88.349998,"low":88.160004,"close":88.300003},{"date":"1988-04-04","open":88.370003,"high":88.370003,"low":87.870003,"close":88.160004},{"date":"1988-04-05","open":88.639999,"high":88.940002,"low":88.529999,"close":88.839996},{"date":"1988-04-06","open":88.849998,"high":89.5,"low":88.720001,"close":89.400002},{"date":"1988-04-07","open":89.449997,"high":89.5,"low":89.239998,"close":89.260002},{"date":"1988-04-08","open":89.230003,"high":89.290001,"low":89.080002,"close":89.139999},{"date":"1988-04-11","open":89.68,"high":89.839996,"low":89.550003,"close":89.580002},{"date":"1988-04-12","open":89.610001,"high":89.849998,"low":89.599998,"close":89.830002},{"date":"1988-04-13","open":89.970001,"high":90.120003,"low":89.699997,"close":90.040001},{"date":"1988-04-14","open":89.940002,"high":89.989998,"low":88.440002,"close":88.440002},{"date":"1988-04-15","open":88.489998,"high":88.5,"low":88.279999,"close":88.309998},{"date":"1988-04-18","open":88.389999,"high":88.410004,"low":88.160004,"close":88.32},{"date":"1988-04-19","open":88.519997,"high":88.610001,"low":88.370003,"close":88.550003},{"date":"1988-04-20","open":88.360001,"high":88.519997,"low":88.300003,"close":88.519997},{"date":"1988-04-21","open":88.519997,"high":88.629997,"low":88.379997,"close":88.580002},{"date":"1988-04-22","open":88.800003,"high":88.959999,"low":88.779999,"close":88.889999},{"date":"1988-04-25","open":88.949997,"high":89.129997,"low":88.910004,"close":88.989998},{"date":"1988-04-26","open":88.849998,"high":89.059998,"low":88.720001,"close":89.029999},{"date":"1988-04-27","open":89.169998,"high":89.239998,"low":88.919998,"close":88.970001},{"date":"1988-04-28","open":88.860001,"high":88.93,"low":88.720001,"close":88.790001},{"date":"1988-04-29","open":88.75,"high":89.169998,"low":88.699997,"close":89.160004},{"date":"1988-05-02","open":89.300003,"high":89.470001,"low":89.150002,"close":89.160004},{"date":"1988-05-03","open":89.150002,"high":89.309998,"low":89.080002,"close":89.25},{"date":"1988-05-04","open":89.379997,"high":89.419998,"low":89.18,"close":89.199997},{"date":"1988-05-05","open":89.160004,"high":89.550003,"low":89.110001,"close":89.480003},{"date":"1988-05-06","open":89.260002,"high":89.519997,"low":89.230003,"close":89.300003},{"date":"1988-05-09","open":89.18,"high":89.300003,"low":89.150002,"close":89.239998},{"date":"1988-05-10","open":89.120003,"high":89.120003,"low":89,"close":89.050003},{"date":"1988-05-11","open":89.07,"high":89.230003,"low":88.940002,"close":89.139999},{"date":"1988-05-12","open":89.239998,"high":89.239998,"low":89.010002,"close":89.150002},{"date":"1988-05-13","open":89.080002,"high":89.230003,"low":89.019997,"close":89.190002},{"date":"1988-05-16","open":89.32,"high":89.449997,"low":89.230003,"close":89.400002},{"date":"1988-05-17","open":89.330002,"high":90.269997,"low":89.279999,"close":90.25},{"date":"1988-05-18","open":90.199997,"high":90.269997,"low":89.949997,"close":89.989998},{"date":"1988-05-19","open":89.910004,"high":89.980003,"low":89.849998,"close":89.949997},{"date":"1988-05-20","open":90,"high":90.07,"low":89.940002,"close":89.949997},{"date":"1988-05-23","open":89.949997,"high":90.010002,"low":89.809998,"close":89.860001},{"date":"1988-05-24","open":89.769997,"high":89.93,"low":89.709999,"close":89.809998},{"date":"1988-05-25","open":89.919998,"high":90.059998,"low":89.919998,"close":90.029999},{"date":"1988-05-26","open":90.120003,"high":90.18,"low":90,"close":90.07},{"date":"1988-05-27","open":90.209999,"high":90.57,"low":90.209999,"close":90.480003},{"date":"1988-05-30","open":90.209999,"high":90.57,"low":90.209999,"close":90.480003},{"date":"1988-05-31","open":90.82,"high":91.120003,"low":90.720001,"close":91.089996},{"date":"1988-06-01","open":90.860001,"high":91.230003,"low":90.839996,"close":91.110001},{"date":"1988-06-02","open":91.349998,"high":91.639999,"low":91.110001,"close":91.220001},{"date":"1988-06-03","open":91.260002,"high":91.379997,"low":91.120003,"close":91.300003},{"date":"1988-06-06","open":91.160004,"high":91.18,"low":90.860001,"close":90.93},{"date":"1988-06-07","open":90.699997,"high":90.849998,"low":90.610001,"close":90.629997},{"date":"1988-06-08","open":90.650002,"high":91.059998,"low":90.580002,"close":91.010002},{"date":"1988-06-09","open":90.839996,"high":90.989998,"low":90.489998,"close":90.519997},{"date":"1988-06-10","open":90.660004,"high":90.860001,"low":90.639999,"close":90.82},{"date":"1988-06-13","open":90.949997,"high":91.040001,"low":90.889999,"close":90.940002},{"date":"1988-06-14","open":90.959999,"high":92.089996,"low":90.959999,"close":92.019997},{"date":"1988-06-15","open":92.07,"high":92.260002,"low":92.050003,"close":92.209999},{"date":"1988-06-16","open":91.879997,"high":92.169998,"low":91.769997,"close":91.970001},{"date":"1988-06-17","open":92.150002,"high":92.209999,"low":91.959999,"close":92.050003},{"date":"1988-06-20","open":92.169998,"high":92.580002,"low":92.099998,"close":92.330002},{"date":"1988-06-21","open":92.330002,"high":92.330002,"low":92.099998,"close":92.18},{"date":"1988-06-22","open":93.089996,"high":93.480003,"low":93.019997,"close":93.419998},{"date":"1988-06-23","open":93.879997,"high":93.910004,"low":93.379997,"close":93.449997},{"date":"1988-06-24","open":94.080002,"high":95.010002,"low":94.07,"close":94.919998},{"date":"1988-06-27","open":95.580002,"high":95.650002,"low":95.150002,"close":95.43},{"date":"1988-06-28","open":94.419998,"high":95.18,"low":94.410004,"close":95.160004},{"date":"1988-06-29","open":95.669998,"high":96.089996,"low":95.489998,"close":95.599998},{"date":"1988-06-30","open":95.690002,"high":95.910004,"low":95.349998,"close":95.410004},{"date":"1988-07-01","open":95.940002,"high":96.010002,"low":95.690002,"close":95.889999},{"date":"1988-07-04","open":95.940002,"high":96.010002,"low":95.690002,"close":95.889999},{"date":"1988-07-05","open":95.980003,"high":96.110001,"low":95.580002,"close":95.809998},{"date":"1988-07-06","open":95.650002,"high":95.709999,"low":95.440002,"close":95.629997},{"date":"1988-07-07","open":95.199997,"high":95.57,"low":95.07,"close":95.43},{"date":"1988-07-08","open":95.510002,"high":96.410004,"low":95.489998,"close":96.360001},{"date":"1988-07-11","open":96.360001,"high":96.599998,"low":96.18,"close":96.559998},{"date":"1988-07-12","open":96.370003,"high":96.440002,"low":96.07,"close":96.139999},{"date":"1988-07-13","open":96.309998,"high":96.650002,"low":96.269997,"close":96.330002},{"date":"1988-07-14","open":96.540001,"high":96.93,"low":96.449997,"close":96.699997},{"date":"1988-07-15","open":97.019997,"high":98.150002,"low":96.980003,"close":98.129997},{"date":"1988-07-18","open":98.550003,"high":98.599998,"low":97.790001,"close":97.949997},{"date":"1988-07-19","open":97.349998,"high":97.379997,"low":96.709999,"close":96.760002},{"date":"1988-07-20","open":96.589996,"high":96.800003,"low":96.419998,"close":96.690002},{"date":"1988-07-21","open":95.860001,"high":96.120003,"low":95.720001,"close":95.739998},{"date":"1988-07-22","open":95.230003,"high":95.489998,"low":95.18,"close":95.279999},{"date":"1988-07-25","open":95.879997,"high":96.449997,"low":95.739998,"close":96.43},{"date":"1988-07-26","open":96.620003,"high":96.940002,"low":96.540001,"close":96.730003},{"date":"1988-07-27","open":97.449997,"high":97.5,"low":96,"close":96.110001},{"date":"1988-07-28","open":96.449997,"high":97.040001,"low":96.370003,"close":96.809998},{"date":"1988-07-29","open":97.43,"high":97.550003,"low":96.910004,"close":97.529999},{"date":"1988-08-01","open":97.419998,"high":97.519997,"low":96.970001,"close":97.010002},{"date":"1988-08-02","open":97.07,"high":97.440002,"low":96.959999,"close":97.389999},{"date":"1988-08-03","open":97.480003,"high":97.489998,"low":97.169998,"close":97.279999},{"date":"1988-08-04","open":97.559998,"high":97.650002,"low":97.419998,"close":97.5},{"date":"1988-08-05","open":97.720001,"high":98.269997,"low":97.550003,"close":98.220001},{"date":"1988-08-08","open":98.480003,"high":98.559998,"low":98.129997,"close":98.389999},{"date":"1988-08-09","open":98.25,"high":99.370003,"low":98.160004,"close":99.330002},{"date":"1988-08-10","open":99.370003,"high":99.470001,"low":98.830002,"close":98.860001},{"date":"1988-08-11","open":98.510002,"high":98.760002,"low":97.809998,"close":97.82},{"date":"1988-08-12","open":97.970001,"high":98.010002,"low":97.610001,"close":97.93},{"date":"1988-08-15","open":97.940002,"high":98.050003,"low":97.68,"close":97.830002},{"date":"1988-08-16","open":97.970001,"high":98.379997,"low":96.860001,"close":98.160004},{"date":"1988-08-17","open":98.519997,"high":99.290001,"low":98.449997,"close":99.040001},{"date":"1988-08-18","open":98.269997,"high":99.040001,"low":98.209999,"close":98.610001},{"date":"1988-08-19","open":98.449997,"high":98.57,"low":98.139999,"close":98.529999},{"date":"1988-08-22","open":99.330002,"high":99.610001,"low":98.849998,"close":98.849998},{"date":"1988-08-23","open":99.07,"high":99.279999,"low":98.690002,"close":99.260002},{"date":"1988-08-24","open":98.720001,"high":98.809998,"low":98.150002,"close":98.199997},{"date":"1988-08-25","open":97.849998,"high":97.860001,"low":97.339996,"close":97.550003},{"date":"1988-08-26","open":97.660004,"high":97.760002,"low":97.330002,"close":97.489998},{"date":"1988-08-29","open":97.82,"high":98.099998,"low":97.790001,"close":98.07},{"date":"1988-08-30","open":97.82,"high":98.010002,"low":97.690002,"close":97.879997},{"date":"1988-08-31","open":98.400002,"high":98.620003,"low":98.290001,"close":98.419998},{"date":"1988-09-01","open":98.550003,"high":98.650002,"low":98.339996,"close":98.43},{"date":"1988-09-02","open":98.510002,"high":98.519997,"low":97.400002,"close":97.540001},{"date":"1988-09-05","open":98.510002,"high":98.519997,"low":97.400002,"close":97.540001},{"date":"1988-09-06","open":97.300003,"high":97.300003,"low":96.889999,"close":97.010002},{"date":"1988-09-07","open":96.910004,"high":97.190002,"low":96.830002,"close":96.830002},{"date":"1988-09-08","open":97.260002,"high":97.459999,"low":96.980003,"close":97},{"date":"1988-09-09","open":96.970001,"high":97.290001,"low":96.910004,"close":97.209999},{"date":"1988-09-12","open":97.110001,"high":97.160004,"low":96.919998,"close":97.050003},{"date":"1988-09-13","open":97.019997,"high":97.150002,"low":96.970001,"close":97.129997},{"date":"1988-09-14","open":97.349998,"high":98.349998,"low":97.279999,"close":98.190002},{"date":"1988-09-15","open":98.129997,"high":98.25,"low":97.970001,"close":98.07},{"date":"1988-09-16","open":98.139999,"high":98.230003,"low":97.970001,"close":98.029999},{"date":"1988-09-19","open":97.860001,"high":97.919998,"low":97.730003,"close":97.730003},{"date":"1988-09-20","open":97.800003,"high":97.839996,"low":97.580002,"close":97.699997},{"date":"1988-09-21","open":98,"high":98.099998,"low":97.93,"close":97.980003},{"date":"1988-09-22","open":98.150002,"high":98.43,"low":98.099998,"close":98.220001},{"date":"1988-09-23","open":98.290001,"high":98.360001,"low":98.120003,"close":98.120003},{"date":"1988-09-26","open":98.75,"high":98.830002,"low":98.309998,"close":98.379997},{"date":"1988-09-27","open":98.349998,"high":98.360001,"low":98.110001,"close":98.25},{"date":"1988-09-28","open":98.18,"high":98.239998,"low":98,"close":98.019997},{"date":"1988-09-29","open":98.209999,"high":98.32,"low":98.199997,"close":98.290001},{"date":"1988-09-30","open":98.160004,"high":98.209999,"low":97.639999,"close":97.690002},{"date":"1988-10-03","open":97.650002,"high":97.650002,"low":97.300003,"close":97.309998},{"date":"1988-10-04","open":97.239998,"high":97.459999,"low":97.160004,"close":97.360001},{"date":"1988-10-05","open":97.540001,"high":97.57,"low":97.32,"close":97.410004},{"date":"1988-10-06","open":97.389999,"high":97.57,"low":97.349998,"close":97.510002},{"date":"1988-10-07","open":97.589996,"high":97.620003,"low":97.150002,"close":97.330002},{"date":"1988-10-10","open":96.959999,"high":96.989998,"low":96.839996,"close":96.870003},{"date":"1988-10-11","open":96.550003,"high":96.75,"low":96.480003,"close":96.690002},{"date":"1988-10-12","open":96.110001,"high":96.129997,"low":95.550003,"close":95.610001},{"date":"1988-10-13","open":95.540001,"high":95.650002,"low":94.589996,"close":94.800003},{"date":"1988-10-14","open":95.07,"high":95.150002,"low":94.300003,"close":94.370003},{"date":"1988-10-17","open":94.68,"high":94.790001,"low":94.470001,"close":94.480003},{"date":"1988-10-18","open":94.669998,"high":94.68,"low":94.260002,"close":94.459999},{"date":"1988-10-19","open":94.5,"high":94.669998,"low":94.410004,"close":94.669998},{"date":"1988-10-20","open":94.279999,"high":94.290001,"low":94.040001,"close":94.220001},{"date":"1988-10-21","open":93.830002,"high":93.870003,"low":93.339996,"close":93.389999},{"date":"1988-10-24","open":93.82,"high":93.949997,"low":93.650002,"close":93.800003},{"date":"1988-10-25","open":94.169998,"high":94.220001,"low":93.709999,"close":93.989998},{"date":"1988-10-26","open":93.919998,"high":93.970001,"low":93.110001,"close":93.139999},{"date":"1988-10-27","open":92.949997,"high":93.239998,"low":92.849998,"close":93.220001},{"date":"1988-10-28","open":93.480003,"high":93.660004,"low":93.019997,"close":93.040001},{"date":"1988-10-31","open":92.870003,"high":93.790001,"low":92.82,"close":93.760002},{"date":"1988-11-01","open":93.690002,"high":93.889999,"low":93.5,"close":93.589996},{"date":"1988-11-02","open":93.349998,"high":93.519997,"low":92.760002,"close":92.889999},{"date":"1988-11-03","open":92.980003,"high":93.209999,"low":92.870003,"close":93.18},{"date":"1988-11-04","open":93.190002,"high":93.959999,"low":93.080002,"close":93.800003},{"date":"1988-11-07","open":93.529999,"high":93.650002,"low":93.190002,"close":93.239998},{"date":"1988-11-08","open":93.449997,"high":93.870003,"low":93.419998,"close":93.650002},{"date":"1988-11-09","open":93.029999,"high":93.139999,"low":92.370003,"close":92.440002},{"date":"1988-11-10","open":92.400002,"high":92.529999,"low":92.150002,"close":92.209999},{"date":"1988-11-11","open":91.730003,"high":91.779999,"low":91.410004,"close":91.529999},{"date":"1988-11-14","open":92.080002,"high":92.089996,"low":91.720001,"close":91.989998},{"date":"1988-11-15","open":91.849998,"high":92.019997,"low":91.720001,"close":91.800003},{"date":"1988-11-16","open":91.75,"high":91.779999,"low":90.779999,"close":90.830002},{"date":"1988-11-17","open":90.629997,"high":91.5,"low":90.620003,"close":90.970001},{"date":"1988-11-18","open":91.449997,"high":91.849998,"low":91.309998,"close":91.43},{"date":"1988-11-21","open":91.220001,"high":91.309998,"low":90.800003,"close":90.839996},{"date":"1988-11-22","open":90.730003,"high":90.900002,"low":90.370003,"close":90.400002},{"date":"1988-11-23","open":90.529999,"high":90.589996,"low":90.150002,"close":90.32},{"date":"1988-11-24","open":90.529999,"high":90.589996,"low":90.150002,"close":90.32},{"date":"1988-11-25","open":90.32,"high":90.529999,"low":90.050003,"close":90.120003},{"date":"1988-11-28","open":90.830002,"high":90.830002,"low":90.830002,"close":90.830002},{"date":"1988-11-29","open":90.739998,"high":90.800003,"low":90.410004,"close":90.739998},{"date":"1988-11-30","open":90.860001,"high":90.93,"low":90.529999,"close":90.529999},{"date":"1988-12-01","open":90.5,"high":90.589996,"low":90.360001,"close":90.5},{"date":"1988-12-02","open":90.629997,"high":90.970001,"low":90.040001,"close":90.059998},{"date":"1988-12-05","open":90.080002,"high":90.230003,"low":90.050003,"close":90.169998},{"date":"1988-12-06","open":90.269997,"high":90.75,"low":90.169998,"close":90.75},{"date":"1988-12-07","open":91.239998,"high":92.290001,"low":91.190002,"close":91.900002},{"date":"1988-12-08","open":91.18,"high":91.230003,"low":90.760002,"close":90.809998},{"date":"1988-12-09","open":90.959999,"high":91.019997,"low":90.669998,"close":90.839996},{"date":"1988-12-12","open":91.059998,"high":91.239998,"low":91.050003,"close":91.110001},{"date":"1988-12-13","open":91.32,"high":91.660004,"low":91.309998,"close":91.620003},{"date":"1988-12-14","open":91.57,"high":91.57,"low":90.919998,"close":91.080002},{"date":"1988-12-15","open":91.169998,"high":92.099998,"low":91.120003,"close":91.940002},{"date":"1988-12-16","open":91.989998,"high":92.370003,"low":91.860001,"close":92.089996},{"date":"1988-12-19","open":92.019997,"high":92.269997,"low":91.870003,"close":92.139999},{"date":"1988-12-20","open":92.809998,"high":93.010002,"low":92.629997,"close":92.989998},{"date":"1988-12-21","open":92.690002,"high":92.709999,"low":92.389999,"close":92.480003},{"date":"1988-12-22","open":92.629997,"high":92.760002,"low":92.589996,"close":92.610001},{"date":"1988-12-23","open":92.769997,"high":92.800003,"low":92.660004,"close":92.660004},{"date":"1988-12-26","open":92.769997,"high":92.800003,"low":92.660004,"close":92.660004},{"date":"1988-12-27","open":92.730003,"high":92.809998,"low":92.690002,"close":92.800003},{"date":"1988-12-28","open":93.410004,"high":93.660004,"low":93.220001,"close":93.370003},{"date":"1988-12-29","open":93.18,"high":93.389999,"low":93.169998,"close":93.239998},{"date":"1988-12-30","open":92.599998,"high":92.709999,"low":92.440002,"close":92.5},{"date":"1989-01-02","open":92.599998,"high":92.709999,"low":92.440002,"close":92.5},{"date":"1989-01-03","open":91.93,"high":92.18,"low":91.769997,"close":92.169998},{"date":"1989-01-04","open":92.800003,"high":93.190002,"low":92.790001,"close":92.980003},{"date":"1989-01-05","open":93.099998,"high":93.599998,"low":93.080002,"close":93.589996},{"date":"1989-01-06","open":93.989998,"high":94.43,"low":93.980003,"close":94.360001},{"date":"1989-01-09","open":95.07,"high":95.080002,"low":94.449997,"close":94.5},{"date":"1989-01-10","open":94.730003,"high":95.239998,"low":94.629997,"close":95.089996},{"date":"1989-01-11","open":94.75,"high":94.879997,"low":94.370003,"close":94.550003},{"date":"1989-01-12","open":94.5,"high":94.769997,"low":94.360001,"close":94.629997},{"date":"1989-01-13","open":95.32,"high":95.43,"low":94.660004,"close":95.32},{"date":"1989-01-16","open":95.839996,"high":96.089996,"low":95.809998,"close":96.010002},{"date":"1989-01-17","open":95.550003,"high":95.739998,"low":95.449997,"close":95.620003},{"date":"1989-01-18","open":96.059998,"high":96.610001,"low":95.650002,"close":96.580002},{"date":"1989-01-19","open":96.690002,"high":96.800003,"low":95.82,"close":95.830002},{"date":"1989-01-20","open":95.75,"high":95.839996,"low":95.059998,"close":95.089996},{"date":"1989-01-23","open":95.5,"high":95.589996,"low":94.650002,"close":94.940002},{"date":"1989-01-24","open":94.580002,"high":95.339996,"low":94.480003,"close":95.25},{"date":"1989-01-25","open":95.290001,"high":95.580002,"low":95.019997,"close":95.050003},{"date":"1989-01-26","open":95.330002,"high":95.510002,"low":95.239998,"close":95.459999},{"date":"1989-01-27","open":95.709999,"high":96.330002,"low":95.519997,"close":96.190002},{"date":"1989-01-30","open":96.440002,"high":96.470001,"low":95.980003,"close":96.029999},{"date":"1989-01-31","open":96.169998,"high":96.839996,"low":96.099998,"close":96.769997},{"date":"1989-02-01","open":96.68,"high":96.690002,"low":96.25,"close":96.580002},{"date":"1989-02-02","open":96.610001,"high":96.949997,"low":96.300003,"close":96.800003},{"date":"1989-02-03","open":96.860001,"high":97.150002,"low":96.639999,"close":96.739998},{"date":"1989-02-06","open":97.139999,"high":97.169998,"low":96.550003,"close":96.610001},{"date":"1989-02-07","open":96.580002,"high":96.639999,"low":96.279999,"close":96.589996},{"date":"1989-02-08","open":96.559998,"high":96.699997,"low":96.419998,"close":96.489998},{"date":"1989-02-09","open":95.93,"high":96.010002,"low":95.57,"close":95.650002},{"date":"1989-02-10","open":95.18,"high":96.489998,"low":95.129997,"close":96.379997},{"date":"1989-02-13","open":96.400002,"high":96.550003,"low":96.169998,"close":96.169998},{"date":"1989-02-14","open":95.889999,"high":95.970001,"low":95.150002,"close":95.209999},{"date":"1989-02-15","open":95.110001,"high":95.379997,"low":94.510002,"close":95.010002},{"date":"1989-02-16","open":95.300003,"high":95.400002,"low":94.980003,"close":95},{"date":"1989-02-17","open":94.839996,"high":95.220001,"low":94.589996,"close":94.900002},{"date":"1989-02-20","open":94.839996,"high":95.220001,"low":94.589996,"close":94.900002},{"date":"1989-02-21","open":95.830002,"high":95.830002,"low":95.150002,"close":95.489998},{"date":"1989-02-22","open":95.440002,"high":95.470001,"low":95.110001,"close":95.239998},{"date":"1989-02-23","open":94.809998,"high":94.910004,"low":94.389999,"close":94.529999},{"date":"1989-02-24","open":94.919998,"high":95.080002,"low":94.650002,"close":94.660004},{"date":"1989-02-27","open":94.459999,"high":94.970001,"low":94.389999,"close":94.889999},{"date":"1989-02-28","open":95.169998,"high":95.230003,"low":94.760002,"close":94.900002},{"date":"1989-03-01","open":95.639999,"high":95.830002,"low":95.57,"close":95.669998},{"date":"1989-03-02","open":95.699997,"high":96.010002,"low":95.599998,"close":96.010002},{"date":"1989-03-03","open":95.800003,"high":95.870003,"low":95.580002,"close":95.779999},{"date":"1989-03-06","open":95.870003,"high":96.290001,"low":95.839996,"close":96.209999},{"date":"1989-03-07","open":96.279999,"high":96.379997,"low":96.07,"close":96.269997},{"date":"1989-03-08","open":96.279999,"high":96.669998,"low":96.160004,"close":96.620003},{"date":"1989-03-09","open":96.580002,"high":96.650002,"low":96.339996,"close":96.339996},{"date":"1989-03-10","open":96.349998,"high":96.730003,"low":96.32,"close":96.489998},{"date":"1989-03-13","open":96.650002,"high":96.889999,"low":96.610001,"close":96.839996},{"date":"1989-03-14","open":96.790001,"high":96.830002,"low":96.339996,"close":96.440002},{"date":"1989-03-15","open":96.660004,"high":97.089996,"low":96.5,"close":96.989998},{"date":"1989-03-16","open":96.889999,"high":97.139999,"low":96.720001,"close":96.889999},{"date":"1989-03-17","open":96.970001,"high":97.370003,"low":96.940002,"close":97.309998},{"date":"1989-03-20","open":97.260002,"high":97.470001,"low":96.900002,"close":96.93},{"date":"1989-03-21","open":97.199997,"high":97.209999,"low":96.730003,"close":96.989998},{"date":"1989-03-22","open":97.129997,"high":97.139999,"low":96.739998,"close":96.839996},{"date":"1989-03-23","open":96.690002,"high":97.089996,"low":96.650002,"close":96.989998},{"date":"1989-03-24","open":96.690002,"high":97.089996,"low":96.650002,"close":96.989998},{"date":"1989-03-27","open":97.5,"high":97.720001,"low":97.459999,"close":97.610001},{"date":"1989-03-28","open":97.739998,"high":98.269997,"low":97.550003,"close":98.239998},{"date":"1989-03-29","open":98.089996,"high":98.199997,"low":97.919998,"close":98.139999},{"date":"1989-03-30","open":97.870003,"high":98.529999,"low":97.839996,"close":98.139999},{"date":"1989-03-31","open":97.989998,"high":98.309998,"low":97.970001,"close":98.139999},{"date":"1989-04-03","open":98.010002,"high":98.040001,"low":97.489998,"close":97.510002},{"date":"1989-04-04","open":97.089996,"high":97.120003,"low":96.730003,"close":96.849998},{"date":"1989-04-05","open":97.330002,"high":97.330002,"low":96.849998,"close":97.050003},{"date":"1989-04-06","open":97.230003,"high":97.230003,"low":96.980003,"close":97.150002},{"date":"1989-04-07","open":97.169998,"high":97.550003,"low":96.900002,"close":97.519997},{"date":"1989-04-10","open":97.540001,"high":97.699997,"low":97.470001,"close":97.699997},{"date":"1989-04-11","open":97.669998,"high":97.889999,"low":97.599998,"close":97.82},{"date":"1989-04-12","open":97.830002,"high":97.870003,"low":97.660004,"close":97.75},{"date":"1989-04-13","open":97.370003,"high":97.419998,"low":97.120003,"close":97.279999},{"date":"1989-04-14","open":97.580002,"high":97.599998,"low":96.919998,"close":96.93},{"date":"1989-04-17","open":96.739998,"high":96.779999,"low":96.580002,"close":96.760002},{"date":"1989-04-18","open":96.93,"high":96.949997,"low":96.32,"close":96.440002},{"date":"1989-04-19","open":96.790001,"high":96.93,"low":96.669998,"close":96.860001},{"date":"1989-04-20","open":96.779999,"high":96.82,"low":96.110001,"close":96.230003},{"date":"1989-04-21","open":96.349998,"high":96.389999,"low":96.190002,"close":96.360001},{"date":"1989-04-24","open":96.559998,"high":96.879997,"low":96.559998,"close":96.739998},{"date":"1989-04-25","open":96.959999,"high":97.029999,"low":96.790001,"close":97},{"date":"1989-04-26","open":97.209999,"high":97.970001,"low":97.089996,"close":97.57},{"date":"1989-04-27","open":97.510002,"high":97.620003,"low":97.389999,"close":97.440002},{"date":"1989-04-28","open":97.669998,"high":97.809998,"low":97.589996,"close":97.709999},{"date":"1989-05-01","open":98.059998,"high":98.230003,"low":97.989998,"close":98.18},{"date":"1989-05-02","open":98.139999,"high":98.139999,"low":97.900002,"close":98.129997},{"date":"1989-05-03","open":98.089996,"high":98.290001,"low":97.910004,"close":98.269997},{"date":"1989-05-04","open":98,"high":98.339996,"low":97.910004,"close":98.330002},{"date":"1989-05-05","open":98.410004,"high":98.550003,"low":97.889999,"close":98.419998},{"date":"1989-05-08","open":98.529999,"high":99.07,"low":98.400002,"close":98.959999},{"date":"1989-05-09","open":99.07,"high":99.300003,"low":98.889999,"close":98.900002},{"date":"1989-05-10","open":98.75,"high":98.889999,"low":98.410004,"close":98.559998},{"date":"1989-05-11","open":99.080002,"high":99.290001,"low":99.050003,"close":99.160004},{"date":"1989-05-12","open":99.379997,"high":99.480003,"low":99.379997,"close":99.440002},{"date":"1989-05-15","open":100.589996,"high":100.709999,"low":100.360001,"close":100.43},{"date":"1989-05-16","open":100.230003,"high":100.559998,"low":100.129997,"close":100.309998},{"date":"1989-05-17","open":100.720001,"high":102.120003,"low":100.68,"close":101.870003},{"date":"1989-05-18","open":102.279999,"high":102.449997,"low":101.559998,"close":101.919998},{"date":"1989-05-19","open":101.709999,"high":102,"low":101.580002,"close":101.970001},{"date":"1989-05-22","open":103.919998,"high":103.980003,"low":103.550003,"close":103.760002},{"date":"1989-05-23","open":103.629997,"high":104.010002,"low":103.269997,"close":103.940002},{"date":"1989-05-24","open":103.82,"high":104.279999,"low":103.709999,"close":104.260002},{"date":"1989-05-25","open":103.559998,"high":103.599998,"low":102.82,"close":102.830002},{"date":"1989-05-26","open":101.529999,"high":102.870003,"low":101.410004,"close":102.519997},{"date":"1989-05-29","open":101.529999,"high":102.870003,"low":101.410004,"close":102.519997},{"date":"1989-05-30","open":103.839996,"high":104.18,"low":103.379997,"close":103.43},{"date":"1989-05-31","open":103.110001,"high":103.419998,"low":102.470001,"close":102.980003},{"date":"1989-06-01","open":103.080002,"high":103.080002,"low":102.650002,"close":102.809998},{"date":"1989-06-02","open":102.400002,"high":102.519997,"low":101.129997,"close":101.220001},{"date":"1989-06-05","open":101.669998,"high":102.940002,"low":101.660004,"close":102.889999},{"date":"1989-06-06","open":103.300003,"high":103.32,"low":102.480003,"close":102.489998},{"date":"1989-06-07","open":102.25,"high":102.580002,"low":102.07,"close":102.529999},{"date":"1989-06-08","open":102.639999,"high":102.879997,"low":102.57,"close":102.720001},{"date":"1989-06-09","open":103.379997,"high":104.339996,"low":103.330002,"close":104.32},{"date":"1989-06-12","open":105.309998,"high":105.470001,"low":105.019997,"close":105.099998},{"date":"1989-06-13","open":105.029999,"high":105.540001,"low":104.82,"close":104.870003},{"date":"1989-06-14","open":105.190002,"high":105.620003,"low":105.120003,"close":105.610001},{"date":"1989-06-15","open":106.209999,"high":106.559998,"low":103.989998,"close":104.139999},{"date":"1989-06-16","open":104.400002,"high":104.529999,"low":103.110001,"close":103.330002},{"date":"1989-06-19","open":103.529999,"high":103.639999,"low":102.879997,"close":103.110001},{"date":"1989-06-20","open":102.669998,"high":103.599998,"low":102.599998,"close":103.550003},{"date":"1989-06-21","open":103.669998,"high":103.739998,"low":102.330002,"close":102.360001},{"date":"1989-06-22","open":101.889999,"high":102.5,"low":101.510002,"close":101.559998},{"date":"1989-06-23","open":101.470001,"high":101.540001,"low":100.660004,"close":100.93},{"date":"1989-06-26","open":101.650002,"high":102.32,"low":101.650002,"close":101.959999},{"date":"1989-06-27","open":101.879997,"high":102.089996,"low":101.330002,"close":101.959999},{"date":"1989-06-28","open":102.379997,"high":102.470001,"low":102.029999,"close":102.190002},{"date":"1989-06-29","open":101.989998,"high":102.400002,"low":101.400002,"close":102.339996},{"date":"1989-06-30","open":102.150002,"high":102.330002,"low":101.889999,"close":102.019997},{"date":"1989-07-03","open":101.209999,"high":101.239998,"low":100.790001,"close":100.900002},{"date":"1989-07-04","open":101.209999,"high":101.239998,"low":100.790001,"close":100.900002},{"date":"1989-07-05","open":99.989998,"high":100.019997,"low":98.580002,"close":98.580002},{"date":"1989-07-06","open":98.970001,"high":99.18,"low":98.760002,"close":98.800003},{"date":"1989-07-07","open":98.93,"high":99.129997,"low":98.25,"close":98.309998},{"date":"1989-07-10","open":97.690002,"high":98.050003,"low":97.660004,"close":98},{"date":"1989-07-11","open":98.690002,"high":98.919998,"low":98.580002,"close":98.900002},{"date":"1989-07-12","open":98.830002,"high":98.879997,"low":98.400002,"close":98.540001},{"date":"1989-07-13","open":98.540001,"high":99.029999,"low":98.410004,"close":98.940002},{"date":"1989-07-14","open":99.099998,"high":99.989998,"low":98.760002,"close":99.989998},{"date":"1989-07-17","open":100.059998,"high":100.230003,"low":99.720001,"close":99.769997},{"date":"1989-07-18","open":100.660004,"high":100.669998,"low":99.150002,"close":99.330002},{"date":"1989-07-19","open":99.550003,"high":100.059998,"low":99.330002,"close":100.029999},{"date":"1989-07-20","open":100.040001,"high":100.129997,"low":99.440002,"close":99.68},{"date":"1989-07-21","open":99.370003,"high":99.910004,"low":99.150002,"close":99.800003},{"date":"1989-07-24","open":99.809998,"high":100.040001,"low":99.419998,"close":99.489998},{"date":"1989-07-25","open":99.25,"high":99.540001,"low":98.800003,"close":98.900002},{"date":"1989-07-26","open":98.68,"high":98.690002,"low":97.949997,"close":97.989998},{"date":"1989-07-27","open":97.830002,"high":98.260002,"low":97.690002,"close":98.25},{"date":"1989-07-28","open":98.25,"high":98.830002,"low":98.160004,"close":98.290001},{"date":"1989-07-31","open":97.470001,"high":97.730003,"low":97.290001,"close":97.389999},{"date":"1989-08-01","open":97.459999,"high":97.690002,"low":96.839996,"close":96.900002},{"date":"1989-08-02","open":96.900002,"high":97.160004,"low":96.760002,"close":97.129997},{"date":"1989-08-03","open":97.139999,"high":98.139999,"low":97.110001,"close":97.900002},{"date":"1989-08-04","open":98.050003,"high":99.57,"low":97.989998,"close":99.519997},{"date":"1989-08-07","open":99.800003,"high":99.980003,"low":99.370003,"close":99.910004},{"date":"1989-08-08","open":98.809998,"high":99.059998,"low":98.669998,"close":98.769997},{"date":"1989-08-09","open":98.959999,"high":99.239998,"low":98.720001,"close":98.800003},{"date":"1989-08-10","open":98.559998,"high":99.239998,"low":98.470001,"close":99.18},{"date":"1989-08-11","open":100.410004,"high":101.220001,"low":99.989998,"close":101.029999},{"date":"1989-08-14","open":100.959999,"high":101.449997,"low":100.75,"close":101.370003},{"date":"1989-08-15","open":101.440002,"high":101.449997,"low":100.879997,"close":100.989998},{"date":"1989-08-16","open":101.199997,"high":101.459999,"low":100.910004,"close":101.07},{"date":"1989-08-17","open":101.699997,"high":102.459999,"low":101.690002,"close":102.150002},{"date":"1989-08-18","open":102.029999,"high":102.089996,"low":101.660004,"close":101.730003},{"date":"1989-08-21","open":101.790001,"high":101.879997,"low":101.349998,"close":101.639999},{"date":"1989-08-22","open":101.709999,"high":101.739998,"low":100.889999,"close":100.910004},{"date":"1989-08-23","open":101.309998,"high":101.699997,"low":101.230003,"close":101.519997},{"date":"1989-08-24","open":101.93,"high":102.059998,"low":101.529999,"close":101.589996},{"date":"1989-08-25","open":101.919998,"high":101.989998,"low":101.470001,"close":101.849998},{"date":"1989-08-28","open":102.089996,"high":102.220001,"low":101.82,"close":102},{"date":"1989-08-29","open":101.239998,"high":101.389999,"low":100.629997,"close":100.980003},{"date":"1989-08-30","open":100.889999,"high":101.660004,"low":100.699997,"close":101.639999},{"date":"1989-08-31","open":101.980003,"high":102.410004,"low":101.760002,"close":102.279999},{"date":"1989-09-01","open":102.43,"high":102.949997,"low":102.309998,"close":102.830002},{"date":"1989-09-04","open":102.43,"high":102.949997,"low":102.309998,"close":102.830002},{"date":"1989-09-05","open":103.540001,"high":103.610001,"low":103.260002,"close":103.470001},{"date":"1989-09-06","open":102.910004,"high":103.050003,"low":102.699997,"close":102.919998},{"date":"1989-09-07","open":103.43,"high":103.540001,"low":102.989998,"close":103.209999},{"date":"1989-09-08","open":103.169998,"high":103.690002,"low":102.860001,"close":103.5},{"date":"1989-09-11","open":103.660004,"high":103.669998,"low":103.239998,"close":103.529999},{"date":"1989-09-12","open":103.089996,"high":103.449997,"low":103,"close":103.370003},{"date":"1989-09-13","open":103.040001,"high":103.190002,"low":102.599998,"close":102.730003},{"date":"1989-09-14","open":102.540001,"high":103.019997,"low":102.339996,"close":102.949997},{"date":"1989-09-15","open":102.919998,"high":104.190002,"low":101.730003,"close":102.290001},{"date":"1989-09-18","open":102.769997,"high":102.779999,"low":101.709999,"close":101.809998},{"date":"1989-09-19","open":102.220001,"high":102.239998,"low":101.779999,"close":101.940002},{"date":"1989-09-20","open":101.769997,"high":101.769997,"low":101.239998,"close":101.410004},{"date":"1989-09-21","open":101.629997,"high":101.800003,"low":101.480003,"close":101.620003},{"date":"1989-09-22","open":101.559998,"high":102.029999,"low":101.519997,"close":101.910004},{"date":"1989-09-25","open":99.800003,"high":99.910004,"low":99.510002,"close":99.559998},{"date":"1989-09-26","open":99.800003,"high":99.849998,"low":99.010002,"close":99.199997},{"date":"1989-09-27","open":98.559998,"high":98.93,"low":98.440002,"close":98.779999},{"date":"1989-09-28","open":99.239998,"high":99.279999,"low":98.830002,"close":98.900002},{"date":"1989-09-29","open":98.260002,"high":98.580002,"low":98.059998,"close":98.470001},{"date":"1989-10-02","open":98.68,"high":98.889999,"low":98.419998,"close":98.75},{"date":"1989-10-03","open":98.779999,"high":99.410004,"low":98.709999,"close":99.199997},{"date":"1989-10-04","open":98.849998,"high":99.18,"low":98.800003,"close":99.040001},{"date":"1989-10-05","open":99.120003,"high":99.379997,"low":98.309998,"close":99.330002},{"date":"1989-10-06","open":99.959999,"high":99.980003,"low":98.970001,"close":99.480003},{"date":"1989-10-09","open":99.660004,"high":99.690002,"low":99.529999,"close":99.690002},{"date":"1989-10-10","open":99.769997,"high":100.75,"low":99.629997,"close":100.589996},{"date":"1989-10-11","open":100.900002,"high":101.309998,"low":100.860001,"close":100.900002},{"date":"1989-10-12","open":100.690002,"high":100.849998,"low":100.550003,"close":100.650002},{"date":"1989-10-13","open":100.480003,"high":100.959999,"low":99.209999,"close":99.769997},{"date":"1989-10-16","open":98.190002,"high":99.190002,"low":97.870003,"close":98.900002},{"date":"1989-10-17","open":99,"high":99.07,"low":98.120003,"close":98.980003},{"date":"1989-10-18","open":98.080002,"high":98.690002,"low":97.919998,"close":98.279999},{"date":"1989-10-19","open":97.779999,"high":98.440002,"low":97.730003,"close":98.269997},{"date":"1989-10-20","open":98.309998,"high":98.739998,"low":98.309998,"close":98.580002},{"date":"1989-10-23","open":98.580002,"high":98.639999,"low":98.019997,"close":98.150002},{"date":"1989-10-24","open":98.07,"high":98.169998,"low":97.489998,"close":97.519997},{"date":"1989-10-25","open":97.739998,"high":97.860001,"low":97.489998,"close":97.489998},{"date":"1989-10-26","open":97.889999,"high":98.160004,"low":97.620003,"close":98.089996},{"date":"1989-10-27","open":98.269997,"high":98.459999,"low":97.529999,"close":97.629997},{"date":"1989-10-30","open":97.900002,"high":98.019997,"low":97.660004,"close":97.769997},{"date":"1989-10-31","open":98,"high":98.150002,"low":97.830002,"close":98.07},{"date":"1989-11-01","open":98.160004,"high":98.529999,"low":97.949997,"close":98.5},{"date":"1989-11-02","open":98.529999,"high":98.589996,"low":98.160004,"close":98.290001},{"date":"1989-11-03","open":98.279999,"high":98.550003,"low":98.139999,"close":98.330002},{"date":"1989-11-06","open":98.559998,"high":98.620003,"low":98.370003,"close":98.540001},{"date":"1989-11-07","open":98.220001,"high":98.309998,"low":98.029999,"close":98.120003},{"date":"1989-11-08","open":98.010002,"high":98.199997,"low":97.989998,"close":98.129997},{"date":"1989-11-09","open":98.110001,"high":98.43,"low":97.980003,"close":98.43},{"date":"1989-11-10","open":98.370003,"high":99.059998,"low":98.360001,"close":98.980003},{"date":"1989-11-13","open":98.900002,"high":99.040001,"low":98.75,"close":98.790001},{"date":"1989-11-14","open":98.660004,"high":98.720001,"low":97.779999,"close":97.839996},{"date":"1989-11-15","open":98.110001,"high":98.370003,"low":98.059998,"close":98.18},{"date":"1989-11-16","open":98.459999,"high":98.639999,"low":97.93,"close":98.410004},{"date":"1989-11-17","open":98.410004,"high":98.540001,"low":98.209999,"close":98.379997},{"date":"1989-11-20","open":98.589996,"high":98.599998,"low":98.190002,"close":98.279999},{"date":"1989-11-21","open":97.68,"high":97.879997,"low":97.43,"close":97.480003},{"date":"1989-11-22","open":97.339996,"high":97.730003,"low":97.239998,"close":97.480003},{"date":"1989-11-23","open":97.339996,"high":97.730003,"low":97.239998,"close":97.480003},{"date":"1989-11-24","open":97.110001,"high":97.360001,"low":97.099998,"close":97.139999},{"date":"1989-11-27","open":96.839996,"high":96.940002,"low":96.599998,"close":96.730003},{"date":"1989-11-28","open":97.019997,"high":97.080002,"low":96.129997,"close":96.32},{"date":"1989-11-29","open":96.370003,"high":96.769997,"low":96.209999,"close":96.510002},{"date":"1989-11-30","open":96.580002,"high":96.580002,"low":96.190002,"close":96.269997},{"date":"1989-12-01","open":96.519997,"high":96.639999,"low":96.379997,"close":96.57},{"date":"1989-12-04","open":96.410004,"high":96.650002,"low":96.349998,"close":96.629997},{"date":"1989-12-05","open":96.580002,"high":96.610001,"low":96.160004,"close":96.25},{"date":"1989-12-06","open":96.230003,"high":96.239998,"low":95.75,"close":95.82},{"date":"1989-12-07","open":95.889999,"high":96.18,"low":95.839996,"close":96.050003},{"date":"1989-12-08","open":96.019997,"high":96.209999,"low":95.75,"close":96.050003},{"date":"1989-12-11","open":95.970001,"high":96.019997,"low":95.580002,"close":95.650002},{"date":"1989-12-12","open":95.220001,"high":95.300003,"low":94.559998,"close":94.660004},{"date":"1989-12-13","open":94.269997,"high":94.940002,"low":94.099998,"close":94.480003},{"date":"1989-12-14","open":94.790001,"high":94.889999,"low":94.57,"close":94.699997},{"date":"1989-12-15","open":94.75,"high":94.800003,"low":94.139999,"close":94.209999},{"date":"1989-12-18","open":94.360001,"high":94.519997,"low":94.139999,"close":94.150002},{"date":"1989-12-19","open":94.599998,"high":94.769997,"low":94.470001,"close":94.699997},{"date":"1989-12-20","open":95.110001,"high":95.18,"low":94.330002,"close":94.480003},{"date":"1989-12-21","open":94.540001,"high":94.550003,"low":94.110001,"close":94.230003},{"date":"1989-12-22","open":93.830002,"high":93.839996,"low":93.449997,"close":93.489998},{"date":"1989-12-25","open":93.830002,"high":93.839996,"low":93.449997,"close":93.489998},{"date":"1989-12-26","open":93.230003,"high":93.489998,"low":93.160004,"close":93.489998},{"date":"1989-12-27","open":92.949997,"high":93,"low":92.650002,"close":92.660004},{"date":"1989-12-28","open":92.639999,"high":93.300003,"low":92.599998,"close":93.269997},{"date":"1989-12-29","open":93.190002,"high":93.309998,"low":93.080002,"close":93.209999},{"date":"1990-01-01","open":93.190002,"high":93.309998,"low":93.080002,"close":93.209999},{"date":"1990-01-02","open":93.129997,"high":94.309998,"low":93.080002,"close":94.290001},{"date":"1990-01-03","open":94.150002,"high":94.519997,"low":94.080002,"close":94.419998},{"date":"1990-01-04","open":93.720001,"high":93.879997,"low":92.389999,"close":92.519997},{"date":"1990-01-05","open":93.339996,"high":93.419998,"low":92.550003,"close":92.849998},{"date":"1990-01-08","open":92.519997,"high":92.540001,"low":91.940002,"close":92.050003},{"date":"1990-01-09","open":92.529999,"high":92.790001,"low":92.309998,"close":92.349998},{"date":"1990-01-10","open":92.199997,"high":92.589996,"low":91.93,"close":92.389999},{"date":"1990-01-11","open":92.639999,"high":92.730003,"low":92.32,"close":92.400002},{"date":"1990-01-12","open":92.360001,"high":92.459999,"low":91.940002,"close":92.43},{"date":"1990-01-15","open":92.370003,"high":92.900002,"low":92.349998,"close":92.839996},{"date":"1990-01-16","open":93.410004,"high":93.519997,"low":92.75,"close":92.940002},{"date":"1990-01-17","open":92.949997,"high":92.980003,"low":92.43,"close":92.720001},{"date":"1990-01-18","open":93.349998,"high":93.839996,"low":93.099998,"close":93.739998},{"date":"1990-01-19","open":93.830002,"high":93.959999,"low":93.449997,"close":93.690002},{"date":"1990-01-22","open":94,"high":94.540001,"low":93.970001,"close":94.32},{"date":"1990-01-23","open":93.629997,"high":93.669998,"low":93.040001,"close":93.190002},{"date":"1990-01-24","open":92.559998,"high":93.080002,"low":92.360001,"close":93.029999},{"date":"1990-01-25","open":92.760002,"high":92.940002,"low":92.529999,"close":92.650002},{"date":"1990-01-26","open":92.650002,"high":92.989998,"low":92.470001,"close":92.519997},{"date":"1990-01-29","open":92,"high":92.279999,"low":91.889999,"close":92.099998},{"date":"1990-01-30","open":92.190002,"high":93.309998,"low":91.980003,"close":92.910004},{"date":"1990-01-31","open":92.379997,"high":92.599998,"low":92.25,"close":92.410004},{"date":"1990-02-01","open":92.32,"high":92.489998,"low":92.129997,"close":92.160004},{"date":"1990-02-02","open":92.449997,"high":92.75,"low":92.309998,"close":92.440002},{"date":"1990-02-05","open":92.089996,"high":92.089996,"low":91.449997,"close":91.540001},{"date":"1990-02-06","open":91.269997,"high":91.639999,"low":91.260002,"close":91.550003},{"date":"1990-02-07","open":91.300003,"high":91.830002,"low":91.279999,"close":91.75},{"date":"1990-02-08","open":91.919998,"high":92.220001,"low":91.889999,"close":91.980003},{"date":"1990-02-09","open":92.059998,"high":92.309998,"low":91.959999,"close":91.980003},{"date":"1990-02-12","open":92.110001,"high":92.239998,"low":91.879997,"close":92.110001},{"date":"1990-02-13","open":92.580002,"high":92.699997,"low":92.169998,"close":92.300003},{"date":"1990-02-14","open":92.089996,"high":92.209999,"low":91.949997,"close":92.129997},{"date":"1990-02-15","open":92.239998,"high":92.860001,"low":92.230003,"close":92.790001},{"date":"1990-02-16","open":92.809998,"high":93.110001,"low":92.050003,"close":92.18},{"date":"1990-02-19","open":92.809998,"high":93.110001,"low":92.050003,"close":92.18},{"date":"1990-02-20","open":92.010002,"high":92.239998,"low":91.800003,"close":91.82},{"date":"1990-02-21","open":91.720001,"high":91.919998,"low":91.559998,"close":91.800003},{"date":"1990-02-22","open":91.870003,"high":92.019997,"low":91.620003,"close":91.980003},{"date":"1990-02-23","open":92.169998,"high":92.25,"low":91.980003,"close":92.160004},{"date":"1990-02-26","open":92.650002,"high":92.970001,"low":92.580002,"close":92.970001},{"date":"1990-02-27","open":92.860001,"high":92.860001,"low":92.580002,"close":92.709999},{"date":"1990-02-28","open":92.839996,"high":93.449997,"low":92.790001,"close":93.290001},{"date":"1990-03-01","open":93.669998,"high":94.120003,"low":93.540001,"close":94},{"date":"1990-03-02","open":93.860001,"high":94.330002,"low":93.639999,"close":94.010002},{"date":"1990-03-05","open":93.370003,"high":93.790001,"low":93.230003,"close":93.269997},{"date":"1990-03-06","open":93.279999,"high":93.660004,"low":93.260002,"close":93.559998},{"date":"1990-03-07","open":93.760002,"high":93.959999,"low":93.580002,"close":93.639999},{"date":"1990-03-08","open":93.580002,"high":93.660004,"low":93.43,"close":93.529999},{"date":"1990-03-09","open":93.769997,"high":93.959999,"low":93.660004,"close":93.870003},{"date":"1990-03-12","open":94.169998,"high":94.489998,"low":94.019997,"close":94.389999},{"date":"1990-03-13","open":94.589996,"high":94.720001,"low":94.160004,"close":94.300003},{"date":"1990-03-14","open":94.349998,"high":94.470001,"low":94.139999,"close":94.25},{"date":"1990-03-15","open":94.370003,"high":94.410004,"low":93.709999,"close":93.779999},{"date":"1990-03-16","open":93.830002,"high":93.830002,"low":93.480003,"close":93.800003},{"date":"1990-03-19","open":93.449997,"high":93.589996,"low":93.279999,"close":93.489998},{"date":"1990-03-20","open":93.480003,"high":94.379997,"low":93.43,"close":94.290001},{"date":"1990-03-21","open":94.349998,"high":94.57,"low":94.25,"close":94.410004},{"date":"1990-03-22","open":94.629997,"high":94.650002,"low":94.07,"close":94.169998},{"date":"1990-03-23","open":94.269997,"high":94.440002,"low":93.970001,"close":94.370003},{"date":"1990-03-26","open":94.470001,"high":94.620003,"low":94.129997,"close":94.279999},{"date":"1990-03-27","open":94.519997,"high":94.639999,"low":94.330002,"close":94.410004},{"date":"1990-03-28","open":94.559998,"high":94.599998,"low":94.309998,"close":94.470001},{"date":"1990-03-29","open":94,"high":94.040001,"low":93.57,"close":93.730003},{"date":"1990-03-30","open":93.860001,"high":93.949997,"low":93.389999,"close":93.690002},{"date":"1990-04-02","open":94.279999,"high":94.32,"low":94.010002,"close":94.059998},{"date":"1990-04-03","open":94.089996,"high":94.120003,"low":93.93,"close":94.010002},{"date":"1990-04-04","open":93.900002,"high":94.010002,"low":93.800003,"close":93.980003},{"date":"1990-04-05","open":93.879997,"high":93.93,"low":93.82,"close":93.860001},{"date":"1990-04-06","open":93.720001,"high":93.830002,"low":93.589996,"close":93.720001},{"date":"1990-04-09","open":93.489998,"high":93.730003,"low":93.349998,"close":93.68},{"date":"1990-04-10","open":93.650002,"high":93.699997,"low":93,"close":93},{"date":"1990-04-11","open":93.059998,"high":93.099998,"low":92.830002,"close":92.93},{"date":"1990-04-12","open":93.080002,"high":93.089996,"low":92.870003,"close":92.870003},{"date":"1990-04-13","open":93.080002,"high":93.089996,"low":92.870003,"close":92.870003},{"date":"1990-04-16","open":93.169998,"high":93.489998,"low":93.169998,"close":93.339996},{"date":"1990-04-17","open":93.529999,"high":93.589996,"low":93.279999,"close":93.279999},{"date":"1990-04-18","open":93.389999,"high":93.410004,"low":92.860001,"close":92.860001},{"date":"1990-04-19","open":92.790001,"high":93.169998,"low":92.709999,"close":92.989998},{"date":"1990-04-20","open":93.169998,"high":93.559998,"low":93.059998,"close":93.290001},{"date":"1990-04-23","open":93.699997,"high":93.830002,"low":93.639999,"close":93.769997},{"date":"1990-04-24","open":93.800003,"high":93.870003,"low":93.610001,"close":93.779999},{"date":"1990-04-25","open":93.739998,"high":93.739998,"low":92.989998,"close":93.089996},{"date":"1990-04-26","open":92.980003,"high":93.25,"low":92.949997,"close":93.199997},{"date":"1990-04-27","open":93.209999,"high":93.440002,"low":92.919998,"close":93.019997},{"date":"1990-04-30","open":93.209999,"high":93.309998,"low":93.019997,"close":93.07},{"date":"1990-05-01","open":93.230003,"high":93.300003,"low":93.029999,"close":93.089996},{"date":"1990-05-02","open":93.269997,"high":93.279999,"low":93.089996,"close":93.239998},{"date":"1990-05-03","open":93.110001,"high":93.199997,"low":93.019997,"close":93.129997},{"date":"1990-05-04","open":93.059998,"high":93.120003,"low":92.349998,"close":92.370003},{"date":"1990-05-07","open":92.18,"high":92.209999,"low":91.889999,"close":92.010002},{"date":"1990-05-08","open":91.989998,"high":92.18,"low":91.93,"close":91.989998},{"date":"1990-05-09","open":91.410004,"high":91.519997,"low":91.040001,"close":91.150002},{"date":"1990-05-10","open":91.379997,"high":91.529999,"low":91.019997,"close":91.209999},{"date":"1990-05-11","open":91.080002,"high":91.199997,"low":90.660004,"close":91.120003},{"date":"1990-05-14","open":91.169998,"high":91.290001,"low":91.07,"close":91.099998},{"date":"1990-05-15","open":91.059998,"high":91.349998,"low":90.949997,"close":91.089996},{"date":"1990-05-16","open":91.239998,"high":91.300003,"low":91,"close":91.160004},{"date":"1990-05-17","open":90.919998,"high":91.379997,"low":90.75,"close":91.339996},{"date":"1990-05-18","open":91.349998,"high":91.449997,"low":91.230003,"close":91.309998},{"date":"1990-05-21","open":91.669998,"high":91.940002,"low":91.650002,"close":91.910004},{"date":"1990-05-22","open":92.129997,"high":92.139999,"low":91.839996,"close":92},{"date":"1990-05-23","open":91.739998,"high":92.25,"low":91.720001,"close":92.139999},{"date":"1990-05-24","open":92.099998,"high":92.459999,"low":91.959999,"close":92.370003},{"date":"1990-05-25","open":92.25,"high":92.300003,"low":92.129997,"close":92.260002},{"date":"1990-05-28","open":92.25,"high":92.300003,"low":92.129997,"close":92.260002},{"date":"1990-05-29","open":92.010002,"high":92.089996,"low":91.809998,"close":92.029999},{"date":"1990-05-30","open":91.879997,"high":92.360001,"low":91.860001,"close":92.32},{"date":"1990-05-31","open":92.769997,"high":93.110001,"low":92.730003,"close":92.980003},{"date":"1990-06-01","open":92.860001,"high":93.010002,"low":92.269997,"close":92.959999},{"date":"1990-06-04","open":93.209999,"high":93.360001,"low":92.68,"close":92.910004},{"date":"1990-06-05","open":93.089996,"high":93.110001,"low":92.529999,"close":92.610001},{"date":"1990-06-06","open":92.610001,"high":92.709999,"low":92.5,"close":92.639999},{"date":"1990-06-07","open":92.809998,"high":92.839996,"low":92.669998,"close":92.739998},{"date":"1990-06-08","open":92.959999,"high":93.150002,"low":92.940002,"close":93.080002},{"date":"1990-06-11","open":92.830002,"high":92.980003,"low":92.800003,"close":92.919998},{"date":"1990-06-12","open":92.769997,"high":92.980003,"low":92.690002,"close":92.93},{"date":"1990-06-13","open":92.82,"high":92.830002,"low":92.5,"close":92.519997},{"date":"1990-06-14","open":92.400002,"high":92.839996,"low":92.339996,"close":92.82},{"date":"1990-06-15","open":92.839996,"high":93.169998,"low":92.440002,"close":92.580002},{"date":"1990-06-18","open":92.580002,"high":92.610001,"low":92.010002,"close":92.120003},{"date":"1990-06-19","open":92.089996,"high":92.25,"low":91.739998,"close":91.779999},{"date":"1990-06-20","open":92.059998,"high":92.300003,"low":92.029999,"close":92.080002},{"date":"1990-06-21","open":92.25,"high":92.309998,"low":92.029999,"close":92.089996},{"date":"1990-06-22","open":92.150002,"high":92.209999,"low":91.910004,"close":91.989998},{"date":"1990-06-25","open":92.120003,"high":92.260002,"low":91.989998,"close":92.169998},{"date":"1990-06-26","open":92.089996,"high":92.209999,"low":91.370003,"close":91.519997},{"date":"1990-06-27","open":91.440002,"high":91.540001,"low":91.300003,"close":91.440002},{"date":"1990-06-28","open":91.599998,"high":91.709999,"low":91.440002,"close":91.669998},{"date":"1990-06-29","open":91.540001,"high":91.540001,"low":91.129997,"close":91.150002},{"date":"1990-07-02","open":90.75,"high":90.849998,"low":90.489998,"close":90.589996},{"date":"1990-07-03","open":90.730003,"high":90.769997,"low":90.269997,"close":90.410004},{"date":"1990-07-04","open":90.730003,"high":90.769997,"low":90.269997,"close":90.410004},{"date":"1990-07-05","open":90.349998,"high":90.599998,"low":90.239998,"close":90.449997},{"date":"1990-07-06","open":90.5,"high":90.699997,"low":90.370003,"close":90.519997},{"date":"1990-07-09","open":90.330002,"high":90.330002,"low":90.019997,"close":90.269997},{"date":"1990-07-10","open":89.720001,"high":89.949997,"low":89.559998,"close":89.580002},{"date":"1990-07-11","open":89.870003,"high":90.199997,"low":89.870003,"close":90.18},{"date":"1990-07-12","open":90.550003,"high":90.629997,"low":89.339996,"close":89.379997},{"date":"1990-07-13","open":89.75,"high":90.110001,"low":89.550003,"close":90.050003},{"date":"1990-07-16","open":90.220001,"high":90.279999,"low":89.980003,"close":90.279999},{"date":"1990-07-17","open":90,"high":90.139999,"low":89.660004,"close":89.699997},{"date":"1990-07-18","open":89.559998,"high":89.900002,"low":89.339996,"close":89.839996},{"date":"1990-07-19","open":89.760002,"high":89.82,"low":89.580002,"close":89.620003},{"date":"1990-07-20","open":89.730003,"high":89.809998,"low":89.519997,"close":89.540001},{"date":"1990-07-23","open":89.550003,"high":89.57,"low":88.860001,"close":88.889999},{"date":"1990-07-24","open":89.07,"high":89.120003,"low":88.629997,"close":88.849998},{"date":"1990-07-25","open":89.139999,"high":89.209999,"low":88.790001,"close":89.160004},{"date":"1990-07-26","open":89.150002,"high":89.32,"low":88.940002,"close":89.139999},{"date":"1990-07-27","open":89.029999,"high":89.040001,"low":88.400002,"close":88.43},{"date":"1990-07-30","open":88.309998,"high":88.32,"low":88.040001,"close":88.129997},{"date":"1990-07-31","open":87.559998,"high":87.650002,"low":87.139999,"close":87.169998},{"date":"1990-08-01","open":87.400002,"high":87.639999,"low":87.32,"close":87.419998},{"date":"1990-08-02","open":89.050003,"high":89.080002,"low":87.419998,"close":87.730003},{"date":"1990-08-03","open":87.629997,"high":87.970001,"low":87.309998,"close":87.550003},{"date":"1990-08-06","open":87.199997,"high":87.199997,"low":86.720001,"close":87.120003},{"date":"1990-08-07","open":87.050003,"high":87.550003,"low":86.989998,"close":87.519997},{"date":"1990-08-08","open":87.870003,"high":88.080002,"low":87.510002,"close":87.589996},{"date":"1990-08-09","open":87.660004,"high":87.760002,"low":87.550003,"close":87.690002},{"date":"1990-08-10","open":87.900002,"high":87.940002,"low":87.489998,"close":87.580002},{"date":"1990-08-13","open":87.050003,"high":87.059998,"low":86.860001,"close":87.010002},{"date":"1990-08-14","open":86.980003,"high":87.059998,"low":86.330002,"close":86.379997},{"date":"1990-08-15","open":86,"high":86.360001,"low":85.839996,"close":86.260002},{"date":"1990-08-16","open":86.300003,"high":86.440002,"low":85.809998,"close":85.830002},{"date":"1990-08-17","open":85.900002,"high":86.07,"low":85.540001,"close":85.57},{"date":"1990-08-20","open":85.800003,"high":86.239998,"low":85.800003,"close":86.190002},{"date":"1990-08-21","open":86.360001,"high":86.410004,"low":85.779999,"close":86.169998},{"date":"1990-08-22","open":85.830002,"high":85.970001,"low":85.510002,"close":85.970001},{"date":"1990-08-23","open":85.110001,"high":85.330002,"low":85.010002,"close":85.099998},{"date":"1990-08-24","open":85.540001,"high":85.809998,"low":85.220001,"close":85.660004},{"date":"1990-08-27","open":84.959999,"high":85.510002,"low":84.900002,"close":85.260002},{"date":"1990-08-28","open":85.010002,"high":85.43,"low":85.010002,"close":85.400002},{"date":"1990-08-29","open":85.239998,"high":85.610001,"low":85.169998,"close":85.57},{"date":"1990-08-30","open":86.089996,"high":86.220001,"low":85.860001,"close":85.919998},{"date":"1990-08-31","open":86.230003,"high":86.639999,"low":86.07,"close":86.559998},{"date":"1990-09-03","open":86.230003,"high":86.639999,"low":86.07,"close":86.559998},{"date":"1990-09-04","open":86.610001,"high":87.019997,"low":86.529999,"close":86.779999},{"date":"1990-09-05","open":85.980003,"high":86.160004,"low":85.669998,"close":85.730003},{"date":"1990-09-06","open":85.489998,"high":85.800003,"low":85.419998,"close":85.470001},{"date":"1990-09-07","open":85.769997,"high":86.120003,"low":85.720001,"close":86.050003},{"date":"1990-09-10","open":86.349998,"high":86.830002,"low":86.349998,"close":86.75},{"date":"1990-09-11","open":87.32,"high":87.389999,"low":86.870003,"close":86.900002},{"date":"1990-09-12","open":86.510002,"high":86.959999,"low":86.480003,"close":86.940002},{"date":"1990-09-13","open":86.989998,"high":87.07,"low":85.75,"close":85.790001},{"date":"1990-09-14","open":85.779999,"high":85.980003,"low":85.32,"close":85.720001},{"date":"1990-09-17","open":85.260002,"high":85.349998,"low":84.870003,"close":84.879997},{"date":"1990-09-18","open":85.18,"high":85.260002,"low":84.739998,"close":85.239998},{"date":"1990-09-19","open":85.269997,"high":86.059998,"low":85.18,"close":85.980003},{"date":"1990-09-20","open":86.029999,"high":86.449997,"low":85.940002,"close":86.199997},{"date":"1990-09-21","open":86.269997,"high":86.330002,"low":86.059998,"close":86.309998},{"date":"1990-09-24","open":85.540001,"high":85.760002,"low":85.300003,"close":85.480003},{"date":"1990-09-25","open":85.349998,"high":86.010002,"low":85.279999,"close":85.93},{"date":"1990-09-26","open":86.050003,"high":86.139999,"low":85.720001,"close":85.769997},{"date":"1990-09-27","open":85.959999,"high":86.199997,"low":85.629997,"close":85.720001},{"date":"1990-09-28","open":85.949997,"high":86.019997,"low":85.779999,"close":86},{"date":"1990-10-01","open":85.160004,"high":85.510002,"low":85.059998,"close":85.43},{"date":"1990-10-02","open":85.5,"high":85.519997,"low":85.089996,"close":85.099998},{"date":"1990-10-03","open":85.129997,"high":85.150002,"low":84.629997,"close":84.709999},{"date":"1990-10-04","open":84.230003,"high":84.370003,"low":84.120003,"close":84.129997},{"date":"1990-10-05","open":84.139999,"high":84.68,"low":83.900002,"close":84.279999},{"date":"1990-10-08","open":83.599998,"high":83.75,"low":83.540001,"close":83.599998},{"date":"1990-10-09","open":83.400002,"high":83.480003,"low":83.169998,"close":83.209999},{"date":"1990-10-10","open":83.360001,"high":83.459999,"low":83.220001,"close":83.290001},{"date":"1990-10-11","open":83.57,"high":83.730003,"low":82.75,"close":82.790001},{"date":"1990-10-12","open":82.970001,"high":83.18,"low":82.809998,"close":83.160004},{"date":"1990-10-15","open":83.199997,"high":83.300003,"low":83.019997,"close":83.25},{"date":"1990-10-16","open":83.449997,"high":83.480003,"low":82.5,"close":82.589996},{"date":"1990-10-17","open":82.199997,"high":82.720001,"low":82.169998,"close":82.559998},{"date":"1990-10-18","open":82.510002,"high":82.779999,"low":81.919998,"close":81.959999},{"date":"1990-10-19","open":82.480003,"high":82.800003,"low":82.190002,"close":82.300003},{"date":"1990-10-22","open":82.5,"high":83.129997,"low":82.480003,"close":82.959999},{"date":"1990-10-23","open":83.059998,"high":83.209999,"low":82.82,"close":83.07},{"date":"1990-10-24","open":83.139999,"high":83.199997,"low":82.400002,"close":82.480003},{"date":"1990-10-25","open":82.519997,"high":83.080002,"low":82.440002,"close":83.040001},{"date":"1990-10-26","open":82.889999,"high":83.059998,"low":82.760002,"close":82.879997},{"date":"1990-10-29","open":82.769997,"high":83.290001,"low":82.720001,"close":83.239998},{"date":"1990-10-30","open":83.279999,"high":83.690002,"low":82.830002,"close":82.919998},{"date":"1990-10-31","open":83.290001,"high":83.349998,"low":83.059998,"close":83.279999},{"date":"1990-11-01","open":83.510002,"high":83.620003,"low":82.720001,"close":82.82},{"date":"1990-11-02","open":82.440002,"high":82.809998,"low":82.209999,"close":82.260002},{"date":"1990-11-05","open":82.050003,"high":82.25,"low":81.610001,"close":81.709999},{"date":"1990-11-06","open":81.970001,"high":82.120003,"low":81.610001,"close":82.110001},{"date":"1990-11-07","open":81.800003,"high":82.07,"low":81.480003,"close":82.040001},{"date":"1990-11-08","open":82.489998,"high":82.519997,"low":82,"close":82.139999},{"date":"1990-11-09","open":82.32,"high":82.330002,"low":82,"close":82.120003},{"date":"1990-11-12","open":81.709999,"high":81.910004,"low":81.690002,"close":81.709999},{"date":"1990-11-13","open":81.849998,"high":81.919998,"low":81.650002,"close":81.849998},{"date":"1990-11-14","open":81.790001,"high":81.849998,"low":81.599998,"close":81.629997},{"date":"1990-11-15","open":81.739998,"high":81.919998,"low":81.669998,"close":81.839996},{"date":"1990-11-16","open":81.910004,"high":81.940002,"low":81.440002,"close":81.589996},{"date":"1990-11-19","open":81.349998,"high":81.699997,"low":81.269997,"close":81.559998},{"date":"1990-11-20","open":81.650002,"high":81.739998,"low":81.559998,"close":81.620003},{"date":"1990-11-21","open":81.57,"high":81.739998,"low":81.5,"close":81.510002},{"date":"1990-11-22","open":81.57,"high":81.739998,"low":81.5,"close":81.510002},{"date":"1990-11-23","open":81.769997,"high":81.949997,"low":81.75,"close":81.870003},{"date":"1990-11-26","open":82.18,"high":82.309998,"low":82.050003,"close":82.099998},{"date":"1990-11-27","open":82.099998,"high":82.099998,"low":81.589996,"close":81.709999},{"date":"1990-11-28","open":81.769997,"high":82.239998,"low":81.709999,"close":82.230003},{"date":"1990-11-29","open":82.239998,"high":83.300003,"low":82.169998,"close":83.260002},{"date":"1990-11-30","open":83.220001,"high":83.339996,"low":82.910004,"close":82.93},{"date":"1990-12-03","open":83.519997,"high":83.889999,"low":83.43,"close":83.809998},{"date":"1990-12-04","open":83.389999,"high":83.489998,"low":83.059998,"close":83.239998},{"date":"1990-12-05","open":83.040001,"high":83.470001,"low":83,"close":83.209999},{"date":"1990-12-06","open":82.779999,"high":82.970001,"low":82.489998,"close":82.709999},{"date":"1990-12-07","open":82.489998,"high":82.510002,"low":81.860001,"close":81.93},{"date":"1990-12-10","open":81.809998,"high":82.150002,"low":81.730003,"close":82.099998},{"date":"1990-12-11","open":82.050003,"high":82.43,"low":81.860001,"close":82.330002},{"date":"1990-12-12","open":82.080002,"high":82.330002,"low":82.040001,"close":82.129997},{"date":"1990-12-13","open":82.050003,"high":82.410004,"low":82.040001,"close":82.309998},{"date":"1990-12-14","open":82.550003,"high":82.82,"low":82.449997,"close":82.559998},{"date":"1990-12-17","open":82.790001,"high":82.919998,"low":82.730003,"close":82.779999},{"date":"1990-12-18","open":82.830002,"high":82.839996,"low":82.32,"close":82.339996},{"date":"1990-12-19","open":82.550003,"high":82.709999,"low":82.529999,"close":82.599998},{"date":"1990-12-20","open":83.209999,"high":83.959999,"low":83.129997,"close":83.889999},{"date":"1990-12-21","open":84.18,"high":84.879997,"low":84.080002,"close":84.699997},{"date":"1990-12-24","open":85.050003,"high":85.389999,"low":84.709999,"close":84.709999},{"date":"1990-12-25","open":85.050003,"high":85.389999,"low":84.709999,"close":84.709999},{"date":"1990-12-26","open":84.949997,"high":85.059998,"low":84.779999,"close":85.040001},{"date":"1990-12-27","open":84.900002,"high":84.940002,"low":84.720001,"close":84.730003},{"date":"1990-12-28","open":83.919998,"high":83.980003,"low":83.190002,"close":83.260002},{"date":"1990-12-31","open":83.370003,"high":83.43,"low":83.010002,"close":83.07},{"date":"1991-01-01","open":83.370003,"high":83.43,"low":83.010002,"close":83.07},{"date":"1991-01-02","open":82.93,"high":83.080002,"low":82.660004,"close":82.790001},{"date":"1991-01-03","open":82.889999,"high":82.93,"low":82.68,"close":82.809998},{"date":"1991-01-04","open":82.669998,"high":83.519997,"low":82.599998,"close":83.360001},{"date":"1991-01-07","open":84.870003,"high":85.110001,"low":84.540001,"close":84.669998},{"date":"1991-01-08","open":84.760002,"high":84.959999,"low":84.529999,"close":84.949997},{"date":"1991-01-09","open":84.019997,"high":84.650002,"low":83.599998,"close":84.529999},{"date":"1991-01-10","open":84.290001,"high":84.559998,"low":84.190002,"close":84.190002},{"date":"1991-01-11","open":84.529999,"high":84.629997,"low":84.239998,"close":84.290001},{"date":"1991-01-14","open":85.160004,"high":85.220001,"low":84.639999,"close":84.830002},{"date":"1991-01-15","open":84.75,"high":85.029999,"low":84.75,"close":84.849998},{"date":"1991-01-16","open":84.949997,"high":85.169998,"low":84.900002,"close":85.110001},{"date":"1991-01-17","open":83.900002,"high":84.080002,"low":83.260002,"close":83.370003},{"date":"1991-01-18","open":83.690002,"high":83.730003,"low":82.760002,"close":82.769997},{"date":"1991-01-21","open":82.970001,"high":83.010002,"low":82.43,"close":82.449997},{"date":"1991-01-22","open":82.360001,"high":82.910004,"low":82.279999,"close":82.790001},{"date":"1991-01-23","open":82.889999,"high":82.959999,"low":82.209999,"close":82.220001},{"date":"1991-01-24","open":82.25,"high":82.5,"low":82.080002,"close":82.419998},{"date":"1991-01-25","open":82.260002,"high":82.760002,"low":82.209999,"close":82.730003},{"date":"1991-01-28","open":82.459999,"high":82.550003,"low":82.349998,"close":82.389999},{"date":"1991-01-29","open":82.160004,"high":82.769997,"low":82.139999,"close":82.720001},{"date":"1991-01-30","open":82.620003,"high":82.93,"low":82.300003,"close":82.480003},{"date":"1991-01-31","open":82.239998,"high":82.400002,"low":81.910004,"close":82},{"date":"1991-02-01","open":82.18,"high":82.18,"low":81.550003,"close":81.639999},{"date":"1991-02-04","open":81.199997,"high":81.769997,"low":81.129997,"close":81.379997},{"date":"1991-02-05","open":81.32,"high":81.419998,"low":81.010002,"close":81.029999},{"date":"1991-02-06","open":80.860001,"high":81.040001,"low":80.480003,"close":80.519997},{"date":"1991-02-07","open":80.75,"high":80.900002,"low":80.470001,"close":80.889999},{"date":"1991-02-08","open":80.949997,"high":81.089996,"low":80.809998,"close":80.839996},{"date":"1991-02-11","open":80.790001,"high":80.82,"low":80.339996,"close":80.489998},{"date":"1991-02-12","open":80.870003,"high":80.910004,"low":80.650002,"close":80.889999},{"date":"1991-02-13","open":80.910004,"high":81.349998,"low":80.790001,"close":81.230003},{"date":"1991-02-14","open":81.279999,"high":81.540001,"low":81.160004,"close":81.379997},{"date":"1991-02-15","open":81.800003,"high":82.040001,"low":81.639999,"close":81.919998},{"date":"1991-02-18","open":81.800003,"high":82.040001,"low":81.639999,"close":81.919998},{"date":"1991-02-19","open":82.470001,"high":82.720001,"low":82.25,"close":82.610001},{"date":"1991-02-20","open":82.529999,"high":82.870003,"low":82.459999,"close":82.669998},{"date":"1991-02-21","open":82.449997,"high":82.660004,"low":82.239998,"close":82.480003},{"date":"1991-02-22","open":82.5,"high":83.190002,"low":82.419998,"close":83.129997},{"date":"1991-02-25","open":83.519997,"high":83.989998,"low":83.43,"close":83.860001},{"date":"1991-02-26","open":84.07,"high":84.230003,"low":83.769997,"close":83.93},{"date":"1991-02-27","open":83.93,"high":84.050003,"low":83.629997,"close":83.870003},{"date":"1991-02-28","open":83.800003,"high":84.230003,"low":83.730003,"close":84.080002},{"date":"1991-03-01","open":84.709999,"high":84.839996,"low":84.419998,"close":84.839996},{"date":"1991-03-04","open":84.849998,"high":84.949997,"low":84.639999,"close":84.709999},{"date":"1991-03-05","open":84.419998,"high":85.129997,"low":84.230003,"close":85.050003},{"date":"1991-03-06","open":85.230003,"high":85.550003,"low":84.93,"close":84.940002},{"date":"1991-03-07","open":85.160004,"high":85.410004,"low":85.059998,"close":85.239998},{"date":"1991-03-08","open":85.75,"high":86.339996,"low":85.620003,"close":86.309998},{"date":"1991-03-11","open":86.489998,"high":87.089996,"low":86.449997,"close":86.900002},{"date":"1991-03-12","open":86.150002,"high":86.510002,"low":86.099998,"close":86.209999},{"date":"1991-03-13","open":86.470001,"high":86.720001,"low":86.25,"close":86.349998},{"date":"1991-03-14","open":86.379997,"high":86.860001,"low":86.300003,"close":86.720001},{"date":"1991-03-15","open":86.940002,"high":88.029999,"low":86.870003,"close":87.900002},{"date":"1991-03-18","open":88.32,"high":89.199997,"low":88.269997,"close":88.910004},{"date":"1991-03-19","open":88.989998,"high":90.620003,"low":88.660004,"close":89.639999},{"date":"1991-03-20","open":90.239998,"high":90.400002,"low":89.32,"close":89.410004},{"date":"1991-03-21","open":88.889999,"high":89.25,"low":88.730003,"close":88.870003},{"date":"1991-03-22","open":89.419998,"high":89.639999,"low":89.080002,"close":89.470001},{"date":"1991-03-25","open":90.559998,"high":91.129997,"low":90.239998,"close":91.080002},{"date":"1991-03-26","open":91.199997,"high":91.559998,"low":91,"close":91.040001},{"date":"1991-03-27","open":91.970001,"high":92.260002,"low":91.440002,"close":91.870003},{"date":"1991-03-28","open":92.349998,"high":92.459999,"low":91.900002,"close":92.019997},{"date":"1991-03-29","open":92.349998,"high":92.459999,"low":91.900002,"close":92.019997},{"date":"1991-04-01","open":91.32,"high":91.5,"low":90.529999,"close":90.809998},{"date":"1991-04-02","open":91.300003,"high":91.440002,"low":90.089996,"close":90.349998},{"date":"1991-04-03","open":90.309998,"high":90.519997,"low":89.959999,"close":90.459999},{"date":"1991-04-04","open":90.529999,"high":90.540001,"low":89.559998,"close":89.919998},{"date":"1991-04-05","open":89.910004,"high":90.68,"low":89.290001,"close":90.629997},{"date":"1991-04-08","open":90.699997,"high":90.980003,"low":90.610001,"close":90.949997},{"date":"1991-04-09","open":90.309998,"high":90.410004,"low":89.599998,"close":89.620003},{"date":"1991-04-10","open":89.809998,"high":90.769997,"low":89.769997,"close":90.519997},{"date":"1991-04-11","open":90.370003,"high":90.620003,"low":89.620003,"close":89.940002},{"date":"1991-04-12","open":89.900002,"high":90.669998,"low":89.690002,"close":90.360001},{"date":"1991-04-15","open":90.019997,"high":90.120003,"low":89.470001,"close":89.639999},{"date":"1991-04-16","open":89.449997,"high":89.849998,"low":89.339996,"close":89.57},{"date":"1991-04-17","open":89.660004,"high":90.07,"low":89.599998,"close":89.839996},{"date":"1991-04-18","open":90.580002,"high":91.449997,"low":90.190002,"close":91.300003},{"date":"1991-04-19","open":92.169998,"high":92.779999,"low":91.800003,"close":92.709999},{"date":"1991-04-22","open":93.82,"high":94.120003,"low":93.440002,"close":93.809998},{"date":"1991-04-23","open":93.559998,"high":93.739998,"low":92.82,"close":92.93},{"date":"1991-04-24","open":92.660004,"high":93.559998,"low":92.599998,"close":93.150002},{"date":"1991-04-25","open":93.639999,"high":93.790001,"low":93.150002,"close":93.260002},{"date":"1991-04-26","open":93.379997,"high":93.629997,"low":93.190002,"close":93.459999},{"date":"1991-04-29","open":94.209999,"high":94.459999,"low":93.209999,"close":93.309998},{"date":"1991-04-30","open":92.599998,"high":92.720001,"low":91.459999,"close":91.540001},{"date":"1991-05-01","open":91.169998,"high":92.110001,"low":91.07,"close":91.910004},{"date":"1991-05-02","open":92.529999,"high":92.639999,"low":92.160004,"close":92.269997},{"date":"1991-05-03","open":91.93,"high":93.580002,"low":91.879997,"close":93.440002},{"date":"1991-05-06","open":93.18,"high":93.400002,"low":92.470001,"close":92.690002},{"date":"1991-05-07","open":92.440002,"high":92.669998,"low":92.019997,"close":92.07},{"date":"1991-05-08","open":92.639999,"high":92.739998,"low":92.440002,"close":92.599998},{"date":"1991-05-09","open":93.029999,"high":93.300003,"low":92.480003,"close":92.510002},{"date":"1991-05-10","open":92.75,"high":92.900002,"low":92.260002,"close":92.379997},{"date":"1991-05-13","open":92.419998,"high":92.489998,"low":91.779999,"close":92.010002},{"date":"1991-05-14","open":92.07,"high":92.370003,"low":91.139999,"close":91.290001},{"date":"1991-05-15","open":91.269997,"high":91.279999,"low":90.739998,"close":90.790001},{"date":"1991-05-16","open":91.019997,"high":91.300003,"low":90.889999,"close":91.150002},{"date":"1991-05-17","open":91.559998,"high":93.010002,"low":91.300003,"close":92.949997},{"date":"1991-05-20","open":92.980003,"high":93.18,"low":92.470001,"close":92.720001},{"date":"1991-05-21","open":91.959999,"high":92.160004,"low":91.68,"close":91.82},{"date":"1991-05-22","open":92.010002,"high":92.389999,"low":91.93,"close":92.260002},{"date":"1991-05-23","open":92.589996,"high":92.709999,"low":91.830002,"close":91.900002},{"date":"1991-05-24","open":91.68,"high":91.980003,"low":91.660004,"close":91.739998},{"date":"1991-05-27","open":91.68,"high":91.980003,"low":91.660004,"close":91.739998},{"date":"1991-05-28","open":91.889999,"high":91.949997,"low":91.110001,"close":91.160004},{"date":"1991-05-29","open":91.209999,"high":92.150002,"low":91.050003,"close":92.019997},{"date":"1991-05-30","open":91.940002,"high":92.370003,"low":91.68,"close":92.18},{"date":"1991-05-31","open":92.470001,"high":93.199997,"low":92.389999,"close":93.129997},{"date":"1991-06-03","open":93.730003,"high":93.82,"low":93.279999,"close":93.440002},{"date":"1991-06-04","open":93.580002,"high":93.660004,"low":93.019997,"close":93.290001},{"date":"1991-06-05","open":93.580002,"high":93.839996,"low":93.300003,"close":93.480003},{"date":"1991-06-06","open":93.57,"high":93.860001,"low":93.519997,"close":93.699997},{"date":"1991-06-07","open":94.010002,"high":94.709999,"low":93.940002,"close":94.559998},{"date":"1991-06-10","open":94.699997,"high":94.790001,"low":94.5,"close":94.559998},{"date":"1991-06-11","open":94.730003,"high":94.900002,"low":94.57,"close":94.860001},{"date":"1991-06-12","open":95.160004,"high":95.730003,"low":95.099998,"close":95.559998},{"date":"1991-06-13","open":96.099998,"high":96.349998,"low":95.550003,"close":95.910004},{"date":"1991-06-14","open":96.059998,"high":96.120003,"low":95.360001,"close":95.790001},{"date":"1991-06-17","open":96.019997,"high":96.160004,"low":95.75,"close":95.779999},{"date":"1991-06-18","open":96.639999,"high":96.75,"low":96.32,"close":96.730003},{"date":"1991-06-19","open":96.470001,"high":96.489998,"low":95.440002,"close":95.550003},{"date":"1991-06-20","open":95.540001,"high":95.730003,"low":95.209999,"close":95.389999},{"date":"1991-06-21","open":95.660004,"high":96.029999,"low":95.660004,"close":95.809998},{"date":"1991-06-24","open":95.720001,"high":95.830002,"low":94.970001,"close":95.050003},{"date":"1991-06-25","open":95.610001,"high":95.889999,"low":95.419998,"close":95.550003},{"date":"1991-06-26","open":95.580002,"high":95.639999,"low":95.050003,"close":95.300003},{"date":"1991-06-27","open":95.75,"high":95.860001,"low":95.32,"close":95.510002},{"date":"1991-06-28","open":96.199997,"high":96.290001,"low":95.870003,"close":96.059998},{"date":"1991-07-01","open":96.07,"high":96.839996,"low":95.940002,"close":96.809998},{"date":"1991-07-02","open":96.849998,"high":97.32,"low":96.730003,"close":97.150002},{"date":"1991-07-03","open":97.07,"high":97.129997,"low":96.589996,"close":97.07},{"date":"1991-07-04","open":97.07,"high":97.129997,"low":96.589996,"close":97.07},{"date":"1991-07-05","open":97.110001,"high":97.199997,"low":96.650002,"close":96.709999},{"date":"1991-07-08","open":96.220001,"high":96.379997,"low":95.949997,"close":96.029999},{"date":"1991-07-09","open":96.330002,"high":96.519997,"low":96.260002,"close":96.480003},{"date":"1991-07-10","open":96.68,"high":96.730003,"low":96.160004,"close":96.349998},{"date":"1991-07-11","open":96.230003,"high":97.269997,"low":96.150002,"close":97.18},{"date":"1991-07-12","open":96.550003,"high":96.580002,"low":94.919998,"close":95.059998},{"date":"1991-07-15","open":95.419998,"high":95.489998,"low":94.989998,"close":95.209999},{"date":"1991-07-16","open":95.25,"high":95.660004,"low":95.230003,"close":95.580002},{"date":"1991-07-17","open":95.540001,"high":95.57,"low":95.040001,"close":95.239998},{"date":"1991-07-18","open":94.43,"high":94.75,"low":94.199997,"close":94.660004},{"date":"1991-07-19","open":93.879997,"high":94.099998,"low":93.449997,"close":93.480003},{"date":"1991-07-22","open":93.889999,"high":94.25,"low":93.75,"close":94.169998},{"date":"1991-07-23","open":94.309998,"high":94.339996,"low":93.769997,"close":94},{"date":"1991-07-24","open":93.040001,"high":93.699997,"low":92.889999,"close":93.230003},{"date":"1991-07-25","open":93.599998,"high":94.410004,"low":93.449997,"close":94.190002},{"date":"1991-07-26","open":93.669998,"high":93.730003,"low":93.029999,"close":93.519997},{"date":"1991-07-29","open":93.669998,"high":93.989998,"low":93.599998,"close":93.75},{"date":"1991-07-30","open":93.620003,"high":94.029999,"low":93.389999,"close":94},{"date":"1991-07-31","open":93.650002,"high":93.779999,"low":93.349998,"close":93.489998},{"date":"1991-08-01","open":93.620003,"high":94.190002,"low":93.589996,"close":93.980003},{"date":"1991-08-02","open":94.419998,"high":94.480003,"low":93.019997,"close":93.360001},{"date":"1991-08-05","open":93.150002,"high":93.239998,"low":92.32,"close":92.339996},{"date":"1991-08-06","open":92.080002,"high":92.32,"low":91.849998,"close":91.879997},{"date":"1991-08-07","open":92.220001,"high":92.480003,"low":91.93,"close":92.010002},{"date":"1991-08-08","open":92.190002,"high":92.650002,"low":91.970001,"close":92.300003},{"date":"1991-08-09","open":92.410004,"high":92.949997,"low":92.089996,"close":92.860001},{"date":"1991-08-12","open":92.790001,"high":93.120003,"low":92.589996,"close":92.699997},{"date":"1991-08-13","open":92.739998,"high":93.029999,"low":92.709999,"close":92.970001},{"date":"1991-08-14","open":93.269997,"high":93.370003,"low":93.029999,"close":93.199997},{"date":"1991-08-15","open":93.040001,"high":93.809998,"low":92.589996,"close":93.739998},{"date":"1991-08-16","open":93.82,"high":94.410004,"low":93.610001,"close":94.379997},{"date":"1991-08-19","open":96.440002,"high":96.559998,"low":96.059998,"close":96.459999},{"date":"1991-08-20","open":95.68,"high":96.019997,"low":95.199997,"close":95.459999},{"date":"1991-08-21","open":94.43,"high":94.580002,"low":93.050003,"close":93.230003},{"date":"1991-08-22","open":93.300003,"high":93.419998,"low":92.650002,"close":92.900002},{"date":"1991-08-23","open":92.919998,"high":93.830002,"low":92.839996,"close":93.589996},{"date":"1991-08-26","open":93.720001,"high":93.790001,"low":93.459999,"close":93.5},{"date":"1991-08-27","open":93.669998,"high":93.699997,"low":93.440002,"close":93.599998},{"date":"1991-08-28","open":93.830002,"high":93.919998,"low":92.970001,"close":93.139999},{"date":"1991-08-29","open":92.989998,"high":93.540001,"low":92.75,"close":93.370003},{"date":"1991-08-30","open":93.300003,"high":93.769997,"low":93.07,"close":93.489998},{"date":"1991-09-02","open":93.300003,"high":93.769997,"low":93.07,"close":93.489998},{"date":"1991-09-03","open":93.18,"high":93.309998,"low":92.910004,"close":92.970001},{"date":"1991-09-04","open":92.889999,"high":93.050003,"low":92.760002,"close":92.919998},{"date":"1991-09-05","open":93,"high":93.129997,"low":92.959999,"close":93},{"date":"1991-09-06","open":92.970001,"high":93.169998,"low":92.099998,"close":92.110001},{"date":"1991-09-09","open":91.620003,"high":91.739998,"low":91,"close":91.110001},{"date":"1991-09-10","open":91.139999,"high":91.349998,"low":90.970001,"close":91.169998},{"date":"1991-09-11","open":91.290001,"high":91.519997,"low":90.919998,"close":90.949997},{"date":"1991-09-12","open":90.989998,"high":91.040001,"low":90.449997,"close":90.769997},{"date":"1991-09-13","open":90.959999,"high":91.279999,"low":90.5,"close":90.779999},{"date":"1991-09-16","open":90.82,"high":90.860001,"low":90.190002,"close":90.339996},{"date":"1991-09-17","open":90.139999,"high":90.410004,"low":89.989998,"close":90.190002},{"date":"1991-09-18","open":90.839996,"high":91.209999,"low":90.620003,"close":90.830002},{"date":"1991-09-19","open":90.809998,"high":91.129997,"low":90.699997,"close":90.949997},{"date":"1991-09-20","open":91.300003,"high":91.339996,"low":90.690002,"close":90.779999},{"date":"1991-09-23","open":90.209999,"high":90.300003,"low":89.959999,"close":90.07},{"date":"1991-09-24","open":90.239998,"high":90.860001,"low":89.760002,"close":90.849998},{"date":"1991-09-25","open":90.440002,"high":90.699997,"low":90.370003,"close":90.550003},{"date":"1991-09-26","open":90.57,"high":90.910004,"low":90.32,"close":90.830002},{"date":"1991-09-27","open":90.769997,"high":90.879997,"low":90.040001,"close":90.120003},{"date":"1991-09-30","open":89.769997,"high":89.93,"low":89.650002,"close":89.900002},{"date":"1991-10-01","open":90.010002,"high":90.089996,"low":89.849998,"close":90.019997},{"date":"1991-10-02","open":89.629997,"high":89.949997,"low":89.529999,"close":89.849998},{"date":"1991-10-03","open":89.510002,"high":89.720001,"low":89.43,"close":89.519997},{"date":"1991-10-04","open":89.5,"high":90.389999,"low":89.389999,"close":90.059998},{"date":"1991-10-07","open":90.059998,"high":90.209999,"low":90,"close":90.120003},{"date":"1991-10-08","open":90.510002,"high":91.239998,"low":90.339996,"close":90.949997},{"date":"1991-10-09","open":91.199997,"high":91.290001,"low":90.419998,"close":90.599998},{"date":"1991-10-10","open":90.290001,"high":91.050003,"low":90.220001,"close":90.809998},{"date":"1991-10-11","open":90.739998,"high":91.150002,"low":90.440002,"close":90.5},{"date":"1991-10-14","open":90.629997,"high":90.919998,"low":90.620003,"close":90.889999},{"date":"1991-10-15","open":91.309998,"high":91.589996,"low":91.220001,"close":91.519997},{"date":"1991-10-16","open":91.160004,"high":91.330002,"low":90.959999,"close":91.260002},{"date":"1991-10-17","open":91.019997,"high":91.269997,"low":90.669998,"close":90.75},{"date":"1991-10-18","open":90.790001,"high":90.809998,"low":90.349998,"close":90.43},{"date":"1991-10-21","open":90.43,"high":90.830002,"low":90.379997,"close":90.739998},{"date":"1991-10-22","open":90.989998,"high":91.129997,"low":90.800003,"close":91.029999},{"date":"1991-10-23","open":91.379997,"high":91.68,"low":91.290001,"close":91.620003},{"date":"1991-10-24","open":91.199997,"high":91.239998,"low":90.870003,"close":91.080002},{"date":"1991-10-25","open":91.120003,"high":91.230003,"low":90.970001,"close":91.129997},{"date":"1991-10-28","open":91.550003,"high":92.029999,"low":91.410004,"close":91.889999},{"date":"1991-10-29","open":91.580002,"high":91.779999,"low":90.260002,"close":90.480003},{"date":"1991-10-30","open":90.25,"high":90.540001,"low":89.75,"close":89.889999},{"date":"1991-10-31","open":90.07,"high":90.139999,"low":89.660004,"close":89.93},{"date":"1991-11-01","open":89.720001,"high":89.760002,"low":88.68,"close":88.699997},{"date":"1991-11-04","open":88.419998,"high":88.470001,"low":87.959999,"close":88.440002},{"date":"1991-11-05","open":88.629997,"high":88.800003,"low":88.339996,"close":88.540001},{"date":"1991-11-06","open":88.459999,"high":88.75,"low":88.18,"close":88.580002},{"date":"1991-11-07","open":88.389999,"high":88.709999,"low":87.989998,"close":88.709999},{"date":"1991-11-08","open":89.010002,"high":89.059998,"low":88.610001,"close":88.910004},{"date":"1991-11-11","open":88.989998,"high":89.019997,"low":88.629997,"close":88.639999},{"date":"1991-11-12","open":88.379997,"high":88.730003,"low":88.279999,"close":88.699997},{"date":"1991-11-13","open":88.559998,"high":88.860001,"low":88.339996,"close":88.540001},{"date":"1991-11-14","open":88.400002,"high":88.43,"low":88.150002,"close":88.260002},{"date":"1991-11-15","open":88.379997,"high":88.699997,"low":87.849998,"close":87.860001},{"date":"1991-11-18","open":87.040001,"high":87.559998,"low":86.970001,"close":87.449997},{"date":"1991-11-19","open":87.279999,"high":87.410004,"low":86.75,"close":86.870003},{"date":"1991-11-20","open":87.25,"high":87.43,"low":87.080002,"close":87.220001},{"date":"1991-11-21","open":87.300003,"high":87.360001,"low":86.889999,"close":87.110001},{"date":"1991-11-22","open":86.730003,"high":86.82,"low":86.370003,"close":86.629997},{"date":"1991-11-25","open":86.32,"high":86.709999,"low":86.290001,"close":86.650002},{"date":"1991-11-26","open":86.870003,"high":88.129997,"low":86.260002,"close":87.599998},{"date":"1991-11-27","open":87.610001,"high":88.050003,"low":87.57,"close":87.839996},{"date":"1991-11-28","open":87.860001,"high":87.860001,"low":87.860001,"close":87.860001},{"date":"1991-11-29","open":88.470001,"high":88.529999,"low":88.120003,"close":88.190002},{"date":"1991-12-02","open":87.540001,"high":87.809998,"low":87.379997,"close":87.739998},{"date":"1991-12-03","open":87.709999,"high":87.870003,"low":87.510002,"close":87.510002},{"date":"1991-12-04","open":87.449997,"high":87.870003,"low":87.080002,"close":87.110001},{"date":"1991-12-05","open":86.970001,"high":87.139999,"low":86.57,"close":86.629997},{"date":"1991-12-06","open":86.589996,"high":86.639999,"low":85.75,"close":85.75},{"date":"1991-12-09","open":86.059998,"high":86.089996,"low":85.779999,"close":86.010002},{"date":"1991-12-10","open":86.169998,"high":86.57,"low":85.949997,"close":86.25},{"date":"1991-12-11","open":86.760002,"high":86.839996,"low":86.160004,"close":86.260002},{"date":"1991-12-12","open":86.059998,"high":86.510002,"low":86.019997,"close":86.480003},{"date":"1991-12-13","open":86.610001,"high":86.660004,"low":86.209999,"close":86.620003},{"date":"1991-12-16","open":86.220001,"high":86.279999,"low":85.980003,"close":86.099998},{"date":"1991-12-17","open":85.870003,"high":86.150002,"low":85.690002,"close":86.019997},{"date":"1991-12-18","open":85.760002,"high":86.040001,"low":85.739998,"close":85.800003},{"date":"1991-12-19","open":85.510002,"high":85.760002,"low":85.389999,"close":85.480003},{"date":"1991-12-20","open":85.379997,"high":85.489998,"low":84.25,"close":84.459999},{"date":"1991-12-23","open":83.760002,"high":83.849998,"low":83.209999,"close":83.720001},{"date":"1991-12-24","open":83.830002,"high":84.019997,"low":83.779999,"close":83.879997},{"date":"1991-12-25","open":83.830002,"high":84.019997,"low":83.779999,"close":83.879997},{"date":"1991-12-26","open":83.43,"high":83.489998,"low":83.279999,"close":83.309998},{"date":"1991-12-27","open":83.550003,"high":83.790001,"low":83.459999,"close":83.620003},{"date":"1991-12-30","open":83.620003,"high":83.739998,"low":83.480003,"close":83.739998},{"date":"1991-12-31","open":83.519997,"high":83.690002,"low":83.449997,"close":83.519997},{"date":"1992-01-01","open":83.519997,"high":83.690002,"low":83.449997,"close":83.519997},{"date":"1992-01-02","open":83.349998,"high":84.059998,"low":83.120003,"close":83.830002},{"date":"1992-01-03","open":84.370003,"high":84.699997,"low":84.18,"close":84.419998},{"date":"1992-01-06","open":83.660004,"high":83.730003,"low":83.080002,"close":83.169998},{"date":"1992-01-07","open":83.150002,"high":83.559998,"low":82.800003,"close":82.839996},{"date":"1992-01-08","open":83.139999,"high":83.5,"low":82.879997,"close":82.919998},{"date":"1992-01-09","open":83.699997,"high":85.620003,"low":83.639999,"close":85.32},{"date":"1992-01-10","open":85.330002,"high":86.589996,"low":85.290001,"close":86.510002},{"date":"1992-01-13","open":86.010002,"high":86.260002,"low":85.900002,"close":86.18},{"date":"1992-01-14","open":85.739998,"high":86.870003,"low":85.550003,"close":86.669998},{"date":"1992-01-15","open":87.93,"high":88.68,"low":87.839996,"close":88.18},{"date":"1992-01-16","open":87.720001,"high":88.269997,"low":87.639999,"close":87.830002},{"date":"1992-01-17","open":88.190002,"high":88.550003,"low":86.339996,"close":86.389999},{"date":"1992-01-20","open":86.169998,"high":86.589996,"low":86.150002,"close":86.269997},{"date":"1992-01-21","open":86.18,"high":86.449997,"low":85.739998,"close":86.150002},{"date":"1992-01-22","open":85.959999,"high":86.449997,"low":85.849998,"close":86.260002},{"date":"1992-01-23","open":86.32,"high":87.290001,"low":86.169998,"close":86.940002},{"date":"1992-01-24","open":87.32,"high":87.339996,"low":85.769997,"close":86.370003},{"date":"1992-01-27","open":87.110001,"high":87.620003,"low":86.989998,"close":87.410004},{"date":"1992-01-28","open":87.269997,"high":87.360001,"low":86.709999,"close":87.050003},{"date":"1992-01-29","open":86.449997,"high":87.099998,"low":86.18,"close":86.980003},{"date":"1992-01-30","open":87.059998,"high":87.959999,"low":86.730003,"close":87.580002},{"date":"1992-01-31","open":87.43,"high":87.769997,"low":86.910004,"close":87.489998},{"date":"1992-02-03","open":87.139999,"high":87.25,"low":86.790001,"close":87.080002},{"date":"1992-02-04","open":86.889999,"high":86.970001,"low":86.540001,"close":86.699997},{"date":"1992-02-05","open":86.330002,"high":86.620003,"low":86.160004,"close":86.25},{"date":"1992-02-06","open":86,"high":86.300003,"low":85.900002,"close":86.099998},{"date":"1992-02-07","open":86.220001,"high":86.25,"low":85.230003,"close":85.290001},{"date":"1992-02-10","open":85.669998,"high":86.220001,"low":85.470001,"close":86.099998},{"date":"1992-02-11","open":86.68,"high":87.080002,"low":86.459999,"close":86.93},{"date":"1992-02-12","open":87.169998,"high":87.639999,"low":87.099998,"close":87.5},{"date":"1992-02-13","open":87.32,"high":88.379997,"low":87.309998,"close":88.279999},{"date":"1992-02-14","open":88.209999,"high":88.559998,"low":87.769997,"close":88.32},{"date":"1992-02-17","open":88.110001,"high":88.120003,"low":88.099998,"close":88.099998},{"date":"1992-02-18","open":89.220001,"high":89.349998,"low":88.949997,"close":89.059998},{"date":"1992-02-19","open":89.18,"high":89.339996,"low":88.959999,"close":89.050003},{"date":"1992-02-20","open":89.589996,"high":89.650002,"low":89,"close":89.089996},{"date":"1992-02-21","open":89.43,"high":89.720001,"low":89.190002,"close":89.650002},{"date":"1992-02-24","open":89.739998,"high":89.779999,"low":89.239998,"close":89.440002},{"date":"1992-02-25","open":89.389999,"high":89.849998,"low":88.650002,"close":89.75},{"date":"1992-02-26","open":89.730003,"high":89.919998,"low":89.169998,"close":89.199997},{"date":"1992-02-27","open":88.720001,"high":89.290001,"low":88.690002,"close":88.720001},{"date":"1992-02-28","open":88.889999,"high":89.059998,"low":88.669998,"close":88.989998},{"date":"1992-03-02","open":89.099998,"high":89.330002,"low":88.699997,"close":89.199997},{"date":"1992-03-03","open":89.190002,"high":90.120003,"low":89.169998,"close":89.970001},{"date":"1992-03-04","open":89.949997,"high":90.730003,"low":89.940002,"close":90.510002},{"date":"1992-03-05","open":90.529999,"high":91.129997,"low":90.480003,"close":90.690002},{"date":"1992-03-06","open":90.650002,"high":90.839996,"low":90.010002,"close":90.480003},{"date":"1992-03-09","open":90.419998,"high":90.57,"low":90.169998,"close":90.260002},{"date":"1992-03-10","open":90.190002,"high":90.860001,"low":90.120003,"close":90.720001},{"date":"1992-03-11","open":90.790001,"high":91.190002,"low":90.339996,"close":90.349998},{"date":"1992-03-12","open":90.370003,"high":91.230003,"low":90.349998,"close":90.830002},{"date":"1992-03-13","open":90.940002,"high":91.139999,"low":90.519997,"close":90.839996},{"date":"1992-03-16","open":90.940002,"high":91.040001,"low":90.5,"close":90.510002},{"date":"1992-03-17","open":90.510002,"high":90.589996,"low":89.730003,"close":89.760002},{"date":"1992-03-18","open":89.860001,"high":90.209999,"low":89.720001,"close":89.989998},{"date":"1992-03-19","open":90.029999,"high":91,"low":89.989998,"close":90.910004},{"date":"1992-03-20","open":90.919998,"high":91.529999,"low":90.830002,"close":90.940002},{"date":"1992-03-23","open":91.010002,"high":91.239998,"low":90.540001,"close":90.68},{"date":"1992-03-24","open":90.599998,"high":90.910004,"low":90.419998,"close":90.540001},{"date":"1992-03-25","open":90.510002,"high":90.580002,"low":89.910004,"close":90},{"date":"1992-03-26","open":90.019997,"high":90.559998,"low":89.949997,"close":90.519997},{"date":"1992-03-27","open":90.489998,"high":90.639999,"low":89.519997,"close":89.519997},{"date":"1992-03-30","open":89.629997,"high":90.169998,"low":89.540001,"close":89.809998},{"date":"1992-03-31","open":89.830002,"high":89.980003,"low":89.540001,"close":89.650002},{"date":"1992-04-01","open":89.620003,"high":90.400002,"low":89.580002,"close":90.220001},{"date":"1992-04-02","open":90.25,"high":90.559998,"low":89.739998,"close":89.849998},{"date":"1992-04-03","open":89.870003,"high":89.959999,"low":88.910004,"close":89.080002},{"date":"1992-04-06","open":89.110001,"high":89.230003,"low":88.68,"close":89.019997},{"date":"1992-04-07","open":88.970001,"high":89.300003,"low":88.800003,"close":88.849998},{"date":"1992-04-08","open":88.870003,"high":89.129997,"low":88.669998,"close":88.980003},{"date":"1992-04-09","open":88.980003,"high":89.389999,"low":88.43,"close":88.480003},{"date":"1992-04-10","open":88.669998,"high":89.300003,"low":88.519997,"close":89.25},{"date":"1992-04-13","open":89.290001,"high":89.949997,"low":89.269997,"close":89.900002},{"date":"1992-04-14","open":89.599998,"high":89.830002,"low":89.339996,"close":89.809998},{"date":"1992-04-15","open":89.800003,"high":90.209999,"low":89.639999,"close":90.120003},{"date":"1992-04-16","open":90.089996,"high":90.660004,"low":89.989998,"close":90.510002},{"date":"1992-04-17","open":90.089996,"high":90.660004,"low":89.989998,"close":90.510002},{"date":"1992-04-20","open":90.610001,"high":90.779999,"low":90.330002,"close":90.510002},{"date":"1992-04-21","open":90.489998,"high":90.589996,"low":90.25,"close":90.510002},{"date":"1992-04-22","open":90.470001,"high":90.610001,"low":90.110001,"close":90.209999},{"date":"1992-04-23","open":90.209999,"high":90.489998,"low":90.029999,"close":90.279999},{"date":"1992-04-24","open":90.150002,"high":90.150002,"low":89.559998,"close":89.790001},{"date":"1992-04-27","open":89.93,"high":90.129997,"low":89.620003,"close":89.779999},{"date":"1992-04-28","open":89.800003,"high":90.110001,"low":89.690002,"close":89.75},{"date":"1992-04-29","open":89.75,"high":90.019997,"low":89.699997,"close":89.93},{"date":"1992-04-30","open":89.949997,"high":90.099998,"low":89.510002,"close":89.620003},{"date":"1992-05-01","open":89.529999,"high":89.559998,"low":89.080002,"close":89.120003},{"date":"1992-05-04","open":89.190002,"high":89.550003,"low":89.150002,"close":89.449997},{"date":"1992-05-05","open":89.440002,"high":89.589996,"low":89.019997,"close":89.040001},{"date":"1992-05-06","open":89.029999,"high":89.18,"low":88.550003,"close":88.669998},{"date":"1992-05-07","open":88.690002,"high":89.120003,"low":88.620003,"close":88.919998},{"date":"1992-05-08","open":88.870003,"high":89.599998,"low":88.75,"close":89.389999},{"date":"1992-05-11","open":89.410004,"high":89.529999,"low":89.150002,"close":89.150002},{"date":"1992-05-12","open":89.160004,"high":89.169998,"low":88.199997,"close":88.290001},{"date":"1992-05-13","open":88.300003,"high":88.379997,"low":87.57,"close":87.599998},{"date":"1992-05-14","open":87.580002,"high":87.970001,"low":87.5,"close":87.940002},{"date":"1992-05-15","open":87.919998,"high":88.25,"low":87.449997,"close":87.629997},{"date":"1992-05-18","open":87.599998,"high":87.610001,"low":86.839996,"close":86.910004},{"date":"1992-05-19","open":86.959999,"high":87.059998,"low":86.580002,"close":86.75},{"date":"1992-05-20","open":86.870003,"high":87.349998,"low":86.839996,"close":87.269997},{"date":"1992-05-21","open":87.220001,"high":87.980003,"low":87.220001,"close":87.959999},{"date":"1992-05-22","open":87.889999,"high":88.160004,"low":87.699997,"close":87.900002},{"date":"1992-05-25","open":87.889999,"high":88.160004,"low":87.699997,"close":87.900002},{"date":"1992-05-26","open":87.790001,"high":87.839996,"low":87.389999,"close":87.650002},{"date":"1992-05-27","open":87.769997,"high":88.879997,"low":87.739998,"close":88.830002},{"date":"1992-05-28","open":88.760002,"high":88.800003,"low":88.239998,"close":88.269997},{"date":"1992-05-29","open":88.239998,"high":88.239998,"low":87.110001,"close":87.220001},{"date":"1992-06-01","open":87.260002,"high":87.620003,"low":86.739998,"close":87.199997},{"date":"1992-06-02","open":87.220001,"high":87.790001,"low":87.129997,"close":87.339996},{"date":"1992-06-03","open":87.629997,"high":87.809998,"low":87.169998,"close":87.260002},{"date":"1992-06-04","open":87.309998,"high":87.510002,"low":86.959999,"close":87.080002},{"date":"1992-06-05","open":86.779999,"high":86.919998,"low":86.339996,"close":86.580002},{"date":"1992-06-08","open":86.57,"high":86.800003,"low":86.489998,"close":86.57},{"date":"1992-06-09","open":86.510002,"high":86.82,"low":86.260002,"close":86.720001},{"date":"1992-06-10","open":86.699997,"high":87.050003,"low":86.629997,"close":86.779999},{"date":"1992-06-11","open":86.669998,"high":86.760002,"low":85.910004,"close":86.010002},{"date":"1992-06-12","open":85.989998,"high":86.169998,"low":85.68,"close":85.970001},{"date":"1992-06-15","open":85.980003,"high":86.050003,"low":85.580002,"close":85.720001},{"date":"1992-06-16","open":85.720001,"high":86.089996,"low":85.419998,"close":85.440002},{"date":"1992-06-17","open":85.419998,"high":86.150002,"low":85.379997,"close":85.949997},{"date":"1992-06-18","open":86.010002,"high":86.459999,"low":85.480003,"close":85.610001},{"date":"1992-06-19","open":85.709999,"high":85.959999,"low":85.599998,"close":85.910004},{"date":"1992-06-22","open":85.949997,"high":86.129997,"low":85.540001,"close":85.580002},{"date":"1992-06-23","open":85.519997,"high":85.68,"low":85.239998,"close":85.57},{"date":"1992-06-24","open":85.669998,"high":85.669998,"low":84.800003,"close":84.900002},{"date":"1992-06-25","open":84.830002,"high":85.010002,"low":84.120003,"close":84.279999},{"date":"1992-06-26","open":84.220001,"high":84.580002,"low":84.029999,"close":84.129997},{"date":"1992-06-29","open":84.18,"high":84.269997,"low":83.239998,"close":83.620003},{"date":"1992-06-30","open":83.599998,"high":84,"low":83.480003,"close":83.720001},{"date":"1992-07-01","open":83.720001,"high":83.800003,"low":83.120003,"close":83.639999},{"date":"1992-07-02","open":83.68,"high":83.739998,"low":82.599998,"close":83.099998},{"date":"1992-07-03","open":83.099998,"high":83.739998,"low":82.599998,"close":83.099998},{"date":"1992-07-06","open":83.410004,"high":83.970001,"low":83.07,"close":83.129997},{"date":"1992-07-07","open":83.220001,"high":83.239998,"low":82.150002,"close":82.150002},{"date":"1992-07-08","open":82.139999,"high":82.720001,"low":81.68,"close":82.32},{"date":"1992-07-09","open":82.330002,"high":83.620003,"low":81.68,"close":83.32},{"date":"1992-07-10","open":83.260002,"high":83.529999,"low":82.540001,"close":82.620003},{"date":"1992-07-13","open":82.580002,"high":82.610001,"low":81.779999,"close":81.839996},{"date":"1992-07-14","open":81.779999,"high":82.470001,"low":81.769997,"close":82.18},{"date":"1992-07-15","open":82.290001,"high":82.389999,"low":81.910004,"close":82.07},{"date":"1992-07-16","open":82.220001,"high":82.5,"low":81.610001,"close":81.75},{"date":"1992-07-17","open":81.989998,"high":82.059998,"low":80.980003,"close":81.040001},{"date":"1992-07-20","open":81,"high":82.730003,"low":80.580002,"close":82.540001},{"date":"1992-07-21","open":82.550003,"high":83.120003,"low":82.160004,"close":82.410004},{"date":"1992-07-22","open":82.260002,"high":82.790001,"low":82.120003,"close":82.440002},{"date":"1992-07-23","open":82.410004,"high":82.580002,"low":82.18,"close":82.339996},{"date":"1992-07-24","open":82.25,"high":83.269997,"low":82.190002,"close":83.18},{"date":"1992-07-27","open":83.099998,"high":83.129997,"low":82.129997,"close":82.230003},{"date":"1992-07-28","open":82.160004,"high":82.809998,"low":81.769997,"close":81.830002},{"date":"1992-07-29","open":81.889999,"high":82.57,"low":81.709999,"close":82.220001},{"date":"1992-07-30","open":82.269997,"high":82.809998,"low":81.980003,"close":81.980003},{"date":"1992-07-31","open":82.019997,"high":82.25,"low":81.860001,"close":81.910004},{"date":"1992-08-03","open":81.940002,"high":82.169998,"low":81.779999,"close":81.900002},{"date":"1992-08-04","open":81.910004,"high":82.209999,"low":81.889999,"close":82.029999},{"date":"1992-08-05","open":82.050003,"high":82.459999,"low":82,"close":82.300003},{"date":"1992-08-06","open":82.330002,"high":82.57,"low":82.129997,"close":82.150002},{"date":"1992-08-07","open":82.160004,"high":82.349998,"low":81.519997,"close":81.650002},{"date":"1992-08-10","open":81.709999,"high":81.940002,"low":81.559998,"close":81.610001},{"date":"1992-08-11","open":81.610001,"high":82.269997,"low":81.480003,"close":81.75},{"date":"1992-08-12","open":81.720001,"high":82.029999,"low":81.589996,"close":81.610001},{"date":"1992-08-13","open":81.639999,"high":81.910004,"low":81.290001,"close":81.300003},{"date":"1992-08-14","open":81.370003,"high":81.879997,"low":81.330002,"close":81.660004},{"date":"1992-08-17","open":81.709999,"high":82.120003,"low":81.440002,"close":81.580002},{"date":"1992-08-18","open":81.629997,"high":81.639999,"low":81.309998,"close":81.330002},{"date":"1992-08-19","open":81.360001,"high":81.550003,"low":81.160004,"close":81.190002},{"date":"1992-08-20","open":81.230003,"high":81.589996,"low":80.879997,"close":80.919998},{"date":"1992-08-21","open":80.970001,"high":81.389999,"low":80.059998,"close":80.160004},{"date":"1992-08-24","open":80.120003,"high":80.169998,"low":78.75,"close":78.940002},{"date":"1992-08-25","open":78.949997,"high":79.239998,"low":78.669998,"close":78.870003},{"date":"1992-08-26","open":79,"high":79.290001,"low":78.940002,"close":79.209999},{"date":"1992-08-27","open":79.230003,"high":79.650002,"low":79.220001,"close":79.309998},{"date":"1992-08-28","open":79.349998,"high":79.370003,"low":78.989998,"close":79.169998},{"date":"1992-08-31","open":79.110001,"high":79.279999,"low":78.769997,"close":78.879997},{"date":"1992-09-01","open":78.839996,"high":78.940002,"low":78.309998,"close":78.330002},{"date":"1992-09-02","open":78.32,"high":78.620003,"low":78.190002,"close":78.410004},{"date":"1992-09-03","open":78.599998,"high":79.510002,"low":78.480003,"close":79.400002},{"date":"1992-09-04","open":79.459999,"high":80.389999,"low":78.68,"close":78.82},{"date":"1992-09-07","open":79.459999,"high":80.389999,"low":78.68,"close":78.82},{"date":"1992-09-08","open":78.910004,"high":79.080002,"low":78.32,"close":78.489998},{"date":"1992-09-09","open":78.470001,"high":79.459999,"low":78.449997,"close":79.459999},{"date":"1992-09-10","open":79.470001,"high":80.07,"low":79.099998,"close":79.739998},{"date":"1992-09-11","open":80.120003,"high":81.309998,"low":79.739998,"close":81.129997},{"date":"1992-09-14","open":81.910004,"high":83.440002,"low":81.110001,"close":82.900002},{"date":"1992-09-15","open":82.650002,"high":83.389999,"low":82.169998,"close":83.389999},{"date":"1992-09-16","open":83.730003,"high":85.209999,"low":83.040001,"close":84.330002},{"date":"1992-09-17","open":84.919998,"high":85.959999,"low":83.529999,"close":83.639999},{"date":"1992-09-18","open":83.739998,"high":84.989998,"low":83.709999,"close":84.839996},{"date":"1992-09-21","open":84.089996,"high":84.980003,"low":83.849998,"close":84.419998},{"date":"1992-09-22","open":84.269997,"high":84.690002,"low":83.580002,"close":84.690002},{"date":"1992-09-23","open":84.830002,"high":85.480003,"low":84.059998,"close":84.449997},{"date":"1992-09-24","open":84.43,"high":84.860001,"low":83.93,"close":84.07},{"date":"1992-09-25","open":84.099998,"high":84.18,"low":83.589996,"close":83.849998},{"date":"1992-09-28","open":83.919998,"high":83.980003,"low":82.489998,"close":82.690002},{"date":"1992-09-29","open":82.709999,"high":83.610001,"low":80.910004,"close":81},{"date":"1992-09-30","open":80.989998,"high":81.709999,"low":80.580002,"close":81.099998},{"date":"1992-10-01","open":81.050003,"high":81.980003,"low":81.050003,"close":81.790001},{"date":"1992-10-02","open":81.739998,"high":82.580002,"low":81.339996,"close":81.360001},{"date":"1992-10-05","open":81.5,"high":82.480003,"low":81.080002,"close":82.400002},{"date":"1992-10-06","open":82.419998,"high":82.900002,"low":82.290001,"close":82.620003},{"date":"1992-10-07","open":82.540001,"high":83.459999,"low":82.25,"close":83.279999},{"date":"1992-10-08","open":83.449997,"high":84.879997,"low":83.410004,"close":84.870003},{"date":"1992-10-09","open":84.760002,"high":85.080002,"low":83.93,"close":84.809998},{"date":"1992-10-12","open":84.720001,"high":84.760002,"low":83.580002,"close":84.019997},{"date":"1992-10-13","open":84.080002,"high":84.709999,"low":83.809998,"close":83.809998},{"date":"1992-10-14","open":83.879997,"high":84.150002,"low":83.559998,"close":83.75},{"date":"1992-10-15","open":83.629997,"high":83.779999,"low":83.199997,"close":83.529999},{"date":"1992-10-16","open":83.739998,"high":84.709999,"low":83.599998,"close":84.559998},{"date":"1992-10-19","open":83.889999,"high":85.529999,"low":83.889999,"close":85.5},{"date":"1992-10-20","open":85.580002,"high":86.720001,"low":85.550003,"close":86.459999},{"date":"1992-10-21","open":86.459999,"high":86.660004,"low":85.849998,"close":86.629997},{"date":"1992-10-22","open":86.639999,"high":86.690002,"low":85.760002,"close":85.93},{"date":"1992-10-23","open":85.959999,"high":87.169998,"low":85.57,"close":86.800003},{"date":"1992-10-26","open":86.400002,"high":87.669998,"low":85.889999,"close":87.25},{"date":"1992-10-27","open":87.059998,"high":87.75,"low":86.860001,"close":87.010002},{"date":"1992-10-28","open":86.919998,"high":87.93,"low":86.720001,"close":87.660004},{"date":"1992-10-29","open":87.510002,"high":87.809998,"low":87.18,"close":87.330002},{"date":"1992-10-30","open":87.300003,"high":87.690002,"low":87.099998,"close":87.629997},{"date":"1992-11-02","open":87.709999,"high":88.919998,"low":87.699997,"close":88.839996},{"date":"1992-11-03","open":88.650002,"high":89.129997,"low":88.050003,"close":88.550003},{"date":"1992-11-04","open":88.400002,"high":88.940002,"low":87.989998,"close":88.650002},{"date":"1992-11-05","open":88.559998,"high":89.360001,"low":88.379997,"close":89.209999},{"date":"1992-11-06","open":89.190002,"high":89.93,"low":89.129997,"close":89.919998},{"date":"1992-11-09","open":89.870003,"high":90.339996,"low":89.419998,"close":90.190002},{"date":"1992-11-10","open":90.32,"high":90.440002,"low":89.779999,"close":89.809998},{"date":"1992-11-11","open":89.769997,"high":90.160004,"low":89.510002,"close":89.620003},{"date":"1992-11-12","open":89.620003,"high":89.910004,"low":89.360001,"close":89.440002},{"date":"1992-11-13","open":89.349998,"high":89.449997,"low":88.650002,"close":88.970001},{"date":"1992-11-16","open":88.989998,"high":90.110001,"low":88.970001,"close":90.029999},{"date":"1992-11-17","open":90.019997,"high":90.669998,"low":89.989998,"close":90.010002},{"date":"1992-11-18","open":89.93,"high":90.339996,"low":89.639999,"close":89.860001},{"date":"1992-11-19","open":89.870003,"high":90.25,"low":89.389999,"close":89.529999},{"date":"1992-11-20","open":89.669998,"high":91.290001,"low":89.419998,"close":91.120003},{"date":"1992-11-23","open":91.290001,"high":91.459999,"low":90.769997,"close":90.870003},{"date":"1992-11-24","open":90.790001,"high":91.309998,"low":90.639999,"close":90.68},{"date":"1992-11-25","open":90.68,"high":90.879997,"low":90.309998,"close":90.410004},{"date":"1992-11-26","open":90.809998,"high":90.82,"low":90.730003,"close":90.75},{"date":"1992-11-27","open":91.120003,"high":91.480003,"low":91.059998,"close":91.110001},{"date":"1992-11-30","open":91.129997,"high":91.550003,"low":90.82,"close":90.839996},{"date":"1992-12-01","open":90.889999,"high":91.209999,"low":89.860001,"close":90.139999},{"date":"1992-12-02","open":90.160004,"high":90.540001,"low":89.849998,"close":90.029999},{"date":"1992-12-03","open":90.150002,"high":90.540001,"low":89.940002,"close":90.150002},{"date":"1992-12-04","open":90.150002,"high":90.769997,"low":89.769997,"close":90.589996},{"date":"1992-12-07","open":90.690002,"high":90.709999,"low":88.839996,"close":88.970001},{"date":"1992-12-08","open":89.010002,"high":89.260002,"low":88.639999,"close":89.120003},{"date":"1992-12-09","open":89.199997,"high":89.970001,"low":89.099998,"close":89.889999},{"date":"1992-12-10","open":89.870003,"high":90.470001,"low":89.639999,"close":90.150002},{"date":"1992-12-11","open":90.110001,"high":90.459999,"low":89.910004,"close":90.099998},{"date":"1992-12-14","open":90,"high":90.080002,"low":89.650002,"close":89.709999},{"date":"1992-12-15","open":89.870003,"high":90.050003,"low":89.629997,"close":89.779999},{"date":"1992-12-16","open":89.82,"high":89.860001,"low":89.099998,"close":89.330002},{"date":"1992-12-17","open":89.32,"high":89.620003,"low":88.849998,"close":89.379997},{"date":"1992-12-18","open":89.410004,"high":90.019997,"low":89.349998,"close":89.68},{"date":"1992-12-21","open":89.699997,"high":89.93,"low":89.629997,"close":89.830002},{"date":"1992-12-22","open":89.830002,"high":90.860001,"low":89.82,"close":90.75},{"date":"1992-12-23","open":90.720001,"high":91.099998,"low":90.580002,"close":91.050003},{"date":"1992-12-24","open":91.040001,"high":91.230003,"low":90.769997,"close":91.18},{"date":"1992-12-25","open":91.139999,"high":91.18,"low":91.040001,"close":91.139999},{"date":"1992-12-28","open":91.239998,"high":92.370003,"low":91.129997,"close":92.160004},{"date":"1992-12-29","open":92.160004,"high":92.519997,"low":92.040001,"close":92.150002},{"date":"1992-12-30","open":92.129997,"high":92.330002,"low":91.870003,"close":92.169998},{"date":"1992-12-31","open":92.169998,"high":92.43,"low":91.940002,"close":92.360001},{"date":"1993-01-01","open":92.169998,"high":92.43,"low":91.940002,"close":92.360001},{"date":"1993-01-04","open":92.389999,"high":93.629997,"low":92.379997,"close":93.459999},{"date":"1993-01-05","open":93.360001,"high":93.620003,"low":92.260002,"close":92.629997},{"date":"1993-01-06","open":92.650002,"high":93.239998,"low":92.370003,"close":93.07},{"date":"1993-01-07","open":93.110001,"high":93.25,"low":92.879997,"close":93.190002},{"date":"1993-01-08","open":93.160004,"high":93.75,"low":93.040001,"close":93.449997},{"date":"1993-01-11","open":93.230003,"high":93.389999,"low":92.370003,"close":92.690002},{"date":"1993-01-12","open":92.690002,"high":93.080002,"low":92.330002,"close":92.889999},{"date":"1993-01-13","open":92.980003,"high":93.290001,"low":92.589996,"close":92.620003},{"date":"1993-01-14","open":92.510002,"high":92.790001,"low":92.349998,"close":92.660004},{"date":"1993-01-15","open":92.730003,"high":93.150002,"low":92.489998,"close":93.040001},{"date":"1993-01-18","open":93.040001,"high":93.120003,"low":91.959999,"close":92.059998},{"date":"1993-01-19","open":92.089996,"high":92.339996,"low":91.790001,"close":92},{"date":"1993-01-20","open":92,"high":92.089996,"low":91.540001,"close":91.550003},{"date":"1993-01-21","open":91.629997,"high":92.449997,"low":91.470001,"close":92.25},{"date":"1993-01-22","open":92.239998,"high":92.309998,"low":91.349998,"close":91.410004},{"date":"1993-01-25","open":91.379997,"high":91.440002,"low":90.230003,"close":90.470001},{"date":"1993-01-26","open":90.5,"high":90.779999,"low":90.089996,"close":90.550003},{"date":"1993-01-27","open":90.620003,"high":91.379997,"low":90.589996,"close":91.360001},{"date":"1993-01-28","open":91.349998,"high":91.449997,"low":90.779999,"close":91.279999},{"date":"1993-01-29","open":91.440002,"high":92.610001,"low":91.080002,"close":92.459999},{"date":"1993-02-01","open":92.470001,"high":93.730003,"low":92.419998,"close":93.559998},{"date":"1993-02-02","open":93.599998,"high":94.040001,"low":93.199997,"close":93.919998},{"date":"1993-02-03","open":93.910004,"high":94.599998,"low":93.599998,"close":94.239998},{"date":"1993-02-04","open":94.18,"high":94.860001,"low":94.040001,"close":94.529999},{"date":"1993-02-05","open":94.610001,"high":94.709999,"low":93.919998,"close":94.400002},{"date":"1993-02-08","open":94.389999,"high":94.449997,"low":94.029999,"close":94.349998},{"date":"1993-02-09","open":94.400002,"high":94.629997,"low":93.900002,"close":94.029999},{"date":"1993-02-10","open":93.940002,"high":94.480003,"low":93.599998,"close":94.480003},{"date":"1993-02-11","open":94.510002,"high":94.589996,"low":94.07,"close":94.32},{"date":"1993-02-12","open":94.25,"high":94.459999,"low":93.610001,"close":94.25},{"date":"1993-02-15","open":94.459999,"high":94.57,"low":94.220001,"close":94.379997},{"date":"1993-02-16","open":94.440002,"high":94.449997,"low":93.050003,"close":93.089996},{"date":"1993-02-17","open":93.07,"high":93.260002,"low":92.660004,"close":92.93},{"date":"1993-02-18","open":93,"high":94.389999,"low":92.910004,"close":93.199997},{"date":"1993-02-19","open":93.099998,"high":93.599998,"low":92.839996,"close":93.349998},{"date":"1993-02-22","open":93.379997,"high":93.419998,"low":92.629997,"close":92.650002},{"date":"1993-02-23","open":92.68,"high":93.139999,"low":92.43,"close":92.910004},{"date":"1993-02-24","open":92.849998,"high":93.459999,"low":92.720001,"close":93.410004},{"date":"1993-02-25","open":93.470001,"high":93.779999,"low":93.18,"close":93.519997},{"date":"1993-02-26","open":93.599998,"high":94.139999,"low":93.540001,"close":94.050003},{"date":"1993-03-01","open":94.089996,"high":94.400002,"low":93.75,"close":94.18},{"date":"1993-03-02","open":93.480003,"high":94.230003,"low":93.230003,"close":93.239998},{"date":"1993-03-03","open":93.080002,"high":93.599998,"low":92.900002,"close":93.400002},{"date":"1993-03-04","open":93.150002,"high":93.730003,"low":92.93,"close":93.220001},{"date":"1993-03-05","open":93.120003,"high":94.489998,"low":93.059998,"close":94.300003},{"date":"1993-03-08","open":94.309998,"high":94.440002,"low":93.830002,"close":94.019997},{"date":"1993-03-09","open":93.959999,"high":94.57,"low":93.839996,"close":94.379997},{"date":"1993-03-10","open":94.389999,"high":94.669998,"low":94.260002,"close":94.290001},{"date":"1993-03-11","open":94.330002,"high":94.800003,"low":94.18,"close":94.360001},{"date":"1993-03-12","open":94.309998,"high":94.650002,"low":94.190002,"close":94.5},{"date":"1993-03-15","open":94.589996,"high":94.769997,"low":94.400002,"close":94.510002},{"date":"1993-03-16","open":94.410004,"high":94.559998,"low":94,"close":94.300003},{"date":"1993-03-17","open":94.269997,"high":94.43,"low":94.089996,"close":94.220001},{"date":"1993-03-18","open":94.220001,"high":94.459999,"low":93.099998,"close":93.18},{"date":"1993-03-19","open":93.18,"high":93.309998,"low":92.540001,"close":92.889999},{"date":"1993-03-22","open":93.110001,"high":93.379997,"low":92.660004,"close":92.919998},{"date":"1993-03-23","open":92.889999,"high":92.959999,"low":92.610001,"close":92.730003},{"date":"1993-03-24","open":92.739998,"high":93.379997,"low":92.550003,"close":93.290001},{"date":"1993-03-25","open":93.260002,"high":93.580002,"low":93.029999,"close":93.519997},{"date":"1993-03-26","open":93.480003,"high":93.559998,"low":92.739998,"close":92.93},{"date":"1993-03-29","open":92.860001,"high":93.089996,"low":92.660004,"close":92.779999},{"date":"1993-03-30","open":92.760002,"high":93.080002,"low":92.449997,"close":92.449997},{"date":"1993-03-31","open":92.449997,"high":92.519997,"low":91.790001,"close":91.870003},{"date":"1993-04-01","open":91.959999,"high":92.309998,"low":90.989998,"close":91.099998},{"date":"1993-04-02","open":91.150002,"high":92.059998,"low":90.779999,"close":91.370003},{"date":"1993-04-05","open":91.339996,"high":91.610001,"low":91.129997,"close":91.209999},{"date":"1993-04-06","open":91.209999,"high":91.919998,"low":91.190002,"close":91.720001},{"date":"1993-04-07","open":91.779999,"high":92.099998,"low":91.559998,"close":91.959999},{"date":"1993-04-08","open":91.919998,"high":92.040001,"low":91.129997,"close":91.260002},{"date":"1993-04-09","open":91.25,"high":91.370003,"low":91.18,"close":91.220001},{"date":"1993-04-12","open":91,"high":91.230003,"low":90.559998,"close":90.669998},{"date":"1993-04-13","open":90.669998,"high":90.849998,"low":89.839996,"close":89.970001},{"date":"1993-04-14","open":89.980003,"high":90.620003,"low":89.949997,"close":90.5},{"date":"1993-04-15","open":90.510002,"high":91.019997,"low":90.440002,"close":90.949997},{"date":"1993-04-16","open":90.970001,"high":91.389999,"low":90.769997,"close":91.309998},{"date":"1993-04-19","open":91.239998,"high":91.279999,"low":90.290001,"close":90.349998},{"date":"1993-04-20","open":90.419998,"high":90.519997,"low":89.669998,"close":90.18},{"date":"1993-04-21","open":90.18,"high":90.68,"low":90,"close":90.32},{"date":"1993-04-22","open":90.32,"high":90.739998,"low":89.779999,"close":89.779999},{"date":"1993-04-23","open":89.809998,"high":90.099998,"low":89.110001,"close":89.379997},{"date":"1993-04-26","open":89.300003,"high":89.309998,"low":88.370003,"close":88.510002},{"date":"1993-04-27","open":88.660004,"high":89.610001,"low":88.459999,"close":89.610001},{"date":"1993-04-28","open":89.639999,"high":90.010002,"low":89.260002,"close":89.269997},{"date":"1993-04-29","open":89.330002,"high":89.529999,"low":88.900002,"close":89.25},{"date":"1993-04-30","open":89.290001,"high":89.730003,"low":89.150002,"close":89.489998},{"date":"1993-05-03","open":89.489998,"high":89.900002,"low":89.290001,"close":89.32},{"date":"1993-05-04","open":89.360001,"high":89.379997,"low":88.82,"close":89},{"date":"1993-05-05","open":88.949997,"high":89.269997,"low":88.800003,"close":89.110001},{"date":"1993-05-06","open":89.110001,"high":89.32,"low":88.739998,"close":88.769997},{"date":"1993-05-07","open":88.760002,"high":89.260002,"low":88.529999,"close":89.230003},{"date":"1993-05-10","open":89.269997,"high":90.550003,"low":89.169998,"close":90.519997},{"date":"1993-05-11","open":90.489998,"high":90.779999,"low":90.330002,"close":90.510002},{"date":"1993-05-12","open":90.540001,"high":90.959999,"low":90.449997,"close":90.580002},{"date":"1993-05-13","open":90.559998,"high":90.970001,"low":90.550003,"close":90.93},{"date":"1993-05-14","open":90.949997,"high":91,"low":90.110001,"close":90.169998},{"date":"1993-05-17","open":90.190002,"high":90.769997,"low":90.099998,"close":90.639999},{"date":"1993-05-18","open":90.650002,"high":91.230003,"low":90.620003,"close":90.900002},{"date":"1993-05-19","open":90.889999,"high":91.019997,"low":90.389999,"close":90.660004},{"date":"1993-05-20","open":90.650002,"high":90.769997,"low":90.150002,"close":90.389999},{"date":"1993-05-21","open":90.370003,"high":90.889999,"low":90.279999,"close":90.699997},{"date":"1993-05-24","open":90.769997,"high":91.379997,"low":90.709999,"close":91.040001},{"date":"1993-05-25","open":91.040001,"high":91.139999,"low":90.489998,"close":90.620003},{"date":"1993-05-26","open":90.620003,"high":90.75,"low":90.330002,"close":90.489998},{"date":"1993-05-27","open":90.5,"high":90.589996,"low":89.440002,"close":89.519997},{"date":"1993-05-28","open":89.510002,"high":89.620003,"low":88.889999,"close":88.959999},{"date":"1993-05-31","open":89.050003,"high":89.209999,"low":89.029999,"close":89.080002},{"date":"1993-06-01","open":89.099998,"high":89.360001,"low":88.940002,"close":89.019997},{"date":"1993-06-02","open":88.849998,"high":89.550003,"low":88.849998,"close":89.400002},{"date":"1993-06-03","open":89.410004,"high":89.699997,"low":89.32,"close":89.32},{"date":"1993-06-04","open":89.309998,"high":90.839996,"low":89.300003,"close":90.75},{"date":"1993-06-07","open":90.760002,"high":90.809998,"low":90.330002,"close":90.419998},{"date":"1993-06-08","open":90.400002,"high":90.57,"low":90.190002,"close":90.440002},{"date":"1993-06-09","open":90.449997,"high":91.059998,"low":90.370003,"close":90.830002},{"date":"1993-06-10","open":90.879997,"high":91.010002,"low":90.419998,"close":90.440002},{"date":"1993-06-11","open":90.43,"high":90.699997,"low":90.040001,"close":90.440002},{"date":"1993-06-14","open":90.410004,"high":90.440002,"low":90.010002,"close":90.300003},{"date":"1993-06-15","open":90.279999,"high":91.150002,"low":90.110001,"close":91.07},{"date":"1993-06-16","open":91.110001,"high":91.919998,"low":90.989998,"close":91.730003},{"date":"1993-06-17","open":91.690002,"high":91.989998,"low":91.440002,"close":91.779999},{"date":"1993-06-18","open":91.800003,"high":93.110001,"low":91.68,"close":92.93},{"date":"1993-06-21","open":92.919998,"high":93.720001,"low":92.879997,"close":93.360001},{"date":"1993-06-22","open":92.919998,"high":93.959999,"low":92.919998,"close":93.760002},{"date":"1993-06-23","open":93.739998,"high":94.120003,"low":93.309998,"close":93.480003},{"date":"1993-06-24","open":93.449997,"high":94.089996,"low":93.449997,"close":94.080002},{"date":"1993-06-25","open":94.139999,"high":94.150002,"low":93.190002,"close":93.550003},{"date":"1993-06-28","open":93.589996,"high":94.029999,"low":93.279999,"close":93.410004},{"date":"1993-06-29","open":93.370003,"high":93.599998,"low":92.830002,"close":92.839996},{"date":"1993-06-30","open":92.93,"high":93.739998,"low":92.660004,"close":93.629997},{"date":"1993-07-01","open":93.699997,"high":94.110001,"low":93.089996,"close":93.190002},{"date":"1993-07-02","open":93.190002,"high":93.639999,"low":92.82,"close":93.480003},{"date":"1993-07-05","open":93.190002,"high":93.639999,"low":92.82,"close":93.480003},{"date":"1993-07-06","open":93.550003,"high":93.940002,"low":93.43,"close":93.830002},{"date":"1993-07-07","open":93.879997,"high":94.059998,"low":93.370003,"close":94},{"date":"1993-07-08","open":93.889999,"high":94.339996,"low":93.620003,"close":94},{"date":"1993-07-09","open":93.989998,"high":95.089996,"low":93.910004,"close":94.980003},{"date":"1993-07-12","open":95.059998,"high":95.610001,"low":94.879997,"close":95.260002},{"date":"1993-07-13","open":95.230003,"high":95.379997,"low":94.529999,"close":94.599998},{"date":"1993-07-14","open":94.540001,"high":95.099998,"low":94.349998,"close":94.480003},{"date":"1993-07-15","open":94.43,"high":95.050003,"low":94.269997,"close":94.860001},{"date":"1993-07-16","open":94.889999,"high":95.360001,"low":94.580002,"close":94.599998},{"date":"1993-07-19","open":94.660004,"high":94.690002,"low":94.110001,"close":94.220001},{"date":"1993-07-20","open":94.190002,"high":94.540001,"low":93.970001,"close":94.019997},{"date":"1993-07-21","open":93.980003,"high":94.139999,"low":93.75,"close":93.970001},{"date":"1993-07-22","open":93.93,"high":94.43,"low":93.830002,"close":93.989998},{"date":"1993-07-23","open":94.07,"high":94.800003,"low":93.900002,"close":94.57},{"date":"1993-07-26","open":94.57,"high":94.980003,"low":94.550003,"close":94.760002},{"date":"1993-07-27","open":94.75,"high":94.93,"low":94.650002,"close":94.879997},{"date":"1993-07-28","open":94.919998,"high":94.980003,"low":94.300003,"close":94.440002},{"date":"1993-07-29","open":94.449997,"high":95.540001,"low":94.339996,"close":95.529999},{"date":"1993-07-30","open":95.440002,"high":95.620003,"low":95.25,"close":95.370003},{"date":"1993-08-02","open":95.480003,"high":95.800003,"low":94.470001,"close":94.629997},{"date":"1993-08-03","open":94.580002,"high":94.760002,"low":94.089996,"close":94.400002},{"date":"1993-08-04","open":94.449997,"high":94.57,"low":94.139999,"close":94.379997},{"date":"1993-08-05","open":94.279999,"high":94.769997,"low":94.279999,"close":94.519997},{"date":"1993-08-06","open":94.480003,"high":94.849998,"low":94.080002,"close":94.139999},{"date":"1993-08-09","open":94.190002,"high":94.5,"low":94.059998,"close":94.379997},{"date":"1993-08-10","open":94.410004,"high":95.230003,"low":94.400002,"close":95.209999},{"date":"1993-08-11","open":95.199997,"high":95.300003,"low":94.910004,"close":95.230003},{"date":"1993-08-12","open":95.220001,"high":95.639999,"low":95.099998,"close":95.269997},{"date":"1993-08-13","open":95.339996,"high":95.470001,"low":95.029999,"close":95.129997},{"date":"1993-08-16","open":95.160004,"high":95.190002,"low":93.82,"close":93.940002},{"date":"1993-08-17","open":93.989998,"high":94.260002,"low":93.760002,"close":93.980003},{"date":"1993-08-18","open":94,"high":94.139999,"low":93.220001,"close":93.379997},{"date":"1993-08-19","open":93.419998,"high":94.370003,"low":93.120003,"close":94.120003},{"date":"1993-08-20","open":93.949997,"high":94.099998,"low":93.300003,"close":93.379997},{"date":"1993-08-23","open":93.300003,"high":93.940002,"low":93.190002,"close":93.68},{"date":"1993-08-24","open":93.68,"high":94.029999,"low":93.5,"close":93.559998},{"date":"1993-08-25","open":93.620003,"high":94.389999,"low":93.57,"close":94.010002},{"date":"1993-08-26","open":94.010002,"high":94.190002,"low":93.209999,"close":93.300003},{"date":"1993-08-27","open":93.440002,"high":93.620003,"low":93.239998,"close":93.300003},{"date":"1993-08-30","open":93.279999,"high":93.860001,"low":93.25,"close":93.620003},{"date":"1993-08-31","open":93.660004,"high":94.129997,"low":93.540001,"close":93.949997},{"date":"1993-09-01","open":93.959999,"high":94.150002,"low":93.360001,"close":93.510002},{"date":"1993-09-02","open":93.599998,"high":93.660004,"low":93.160004,"close":93.190002},{"date":"1993-09-03","open":93.230003,"high":93.449997,"low":92.050003,"close":92.080002},{"date":"1993-09-06","open":93.230003,"high":93.449997,"low":92.050003,"close":92.080002},{"date":"1993-09-07","open":91.599998,"high":91.959999,"low":91.169998,"close":91.360001},{"date":"1993-09-08","open":91.489998,"high":91.970001,"low":91.470001,"close":91.720001},{"date":"1993-09-09","open":91.739998,"high":91.940002,"low":90.739998,"close":91.050003},{"date":"1993-09-10","open":91.169998,"high":91.360001,"low":90.660004,"close":90.800003},{"date":"1993-09-13","open":90.809998,"high":91.349998,"low":90.720001,"close":91.18},{"date":"1993-09-14","open":91.059998,"high":91.519997,"low":91,"close":91.209999},{"date":"1993-09-15","open":91.230003,"high":91.389999,"low":90.290001,"close":90.75},{"date":"1993-09-16","open":90.559998,"high":91.370003,"low":90.309998,"close":90.940002},{"date":"1993-09-17","open":91.010002,"high":91.559998,"low":90.949997,"close":91.400002},{"date":"1993-09-20","open":91.410004,"high":91.730003,"low":91.290001,"close":91.400002},{"date":"1993-09-21","open":91.389999,"high":92.809998,"low":91.209999,"close":92.720001},{"date":"1993-09-22","open":92.599998,"high":92.75,"low":92.080002,"close":92.32},{"date":"1993-09-23","open":92.379997,"high":92.989998,"low":92.230003,"close":92.809998},{"date":"1993-09-24","open":92.82,"high":93.32,"low":92.620003,"close":92.650002},{"date":"1993-09-27","open":92.650002,"high":92.669998,"low":92.139999,"close":92.25},{"date":"1993-09-28","open":92.32,"high":92.550003,"low":91.709999,"close":91.82},{"date":"1993-09-29","open":91.809998,"high":91.980003,"low":91.589996,"close":91.889999},{"date":"1993-09-30","open":91.879997,"high":92.910004,"low":91.870003,"close":92.82},{"date":"1993-10-01","open":92.800003,"high":93.349998,"low":92.529999,"close":92.690002},{"date":"1993-10-04","open":92.779999,"high":93.269997,"low":92.139999,"close":92.349998},{"date":"1993-10-05","open":92.360001,"high":92.550003,"low":91.949997,"close":92.43},{"date":"1993-10-06","open":92.489998,"high":92.610001,"low":92.099998,"close":92.279999},{"date":"1993-10-07","open":92.279999,"high":92.449997,"low":92.139999,"close":92.309998},{"date":"1993-10-08","open":92.349998,"high":92.43,"low":91.480003,"close":91.650002},{"date":"1993-10-11","open":91.660004,"high":91.800003,"low":91.43,"close":91.709999},{"date":"1993-10-12","open":91.720001,"high":91.760002,"low":91.209999,"close":91.32},{"date":"1993-10-13","open":91.32,"high":91.860001,"low":91.290001,"close":91.779999},{"date":"1993-10-14","open":91.730003,"high":92.519997,"low":91.660004,"close":92.389999},{"date":"1993-10-15","open":92.379997,"high":92.669998,"low":92.269997,"close":92.519997},{"date":"1993-10-18","open":92.559998,"high":93.470001,"low":92.529999,"close":93.360001},{"date":"1993-10-19","open":93.370003,"high":93.540001,"low":93.160004,"close":93.43},{"date":"1993-10-20","open":93.440002,"high":93.709999,"low":93.160004,"close":93.339996},{"date":"1993-10-21","open":93.290001,"high":94.269997,"low":93.25,"close":94.139999},{"date":"1993-10-22","open":94.190002,"high":94.540001,"low":94.050003,"close":94.440002},{"date":"1993-10-25","open":94.459999,"high":94.870003,"low":94.120003,"close":94.809998},{"date":"1993-10-26","open":94.839996,"high":95.019997,"low":94.480003,"close":94.709999},{"date":"1993-10-27","open":94.589996,"high":94.93,"low":94.480003,"close":94.849998},{"date":"1993-10-28","open":94.879997,"high":95.339996,"low":94.279999,"close":94.480003},{"date":"1993-10-29","open":94.480003,"high":95.099998,"low":94.379997,"close":95.080002},{"date":"1993-11-01","open":95.190002,"high":95.470001,"low":95.089996,"close":95.279999},{"date":"1993-11-02","open":95.339996,"high":95.540001,"low":94.93,"close":95.440002},{"date":"1993-11-03","open":95.43,"high":95.489998,"low":94.879997,"close":95.010002},{"date":"1993-11-04","open":94.959999,"high":95.269997,"low":94.769997,"close":95.129997},{"date":"1993-11-05","open":95.120003,"high":95.419998,"low":94.760002,"close":94.879997},{"date":"1993-11-08","open":94.860001,"high":94.900002,"low":94.440002,"close":94.599998},{"date":"1993-11-09","open":94.610001,"high":95.360001,"low":94.529999,"close":95.099998},{"date":"1993-11-10","open":95.139999,"high":95.279999,"low":94.809998,"close":94.889999},{"date":"1993-11-11","open":94.839996,"high":95.07,"low":94.75,"close":94.980003},{"date":"1993-11-12","open":95.010002,"high":95.330002,"low":94.410004,"close":94.5},{"date":"1993-11-15","open":94.610001,"high":95.099998,"low":94.470001,"close":94.949997},{"date":"1993-11-16","open":95,"high":95.489998,"low":94.889999,"close":95.260002},{"date":"1993-11-17","open":95.339996,"high":95.639999,"low":95.110001,"close":95.190002},{"date":"1993-11-18","open":95.300003,"high":95.779999,"low":95.25,"close":95.690002},{"date":"1993-11-19","open":95.699997,"high":96.199997,"low":95.669998,"close":96.019997},{"date":"1993-11-22","open":96.029999,"high":96.199997,"low":95.559998,"close":95.779999},{"date":"1993-11-23","open":95.760002,"high":96.150002,"low":95.440002,"close":95.68},{"date":"1993-11-24","open":95.650002,"high":95.720001,"low":95.349998,"close":95.599998},{"date":"1993-11-25","open":95.650002,"high":95.720001,"low":95.349998,"close":95.599998},{"date":"1993-11-26","open":95.889999,"high":96.110001,"low":95.760002,"close":96.019997},{"date":"1993-11-29","open":96.050003,"high":96.279999,"low":95.860001,"close":95.949997},{"date":"1993-11-30","open":95.919998,"high":96.370003,"low":95.839996,"close":96.209999},{"date":"1993-12-01","open":96.209999,"high":96.5,"low":96.080002,"close":96.470001},{"date":"1993-12-02","open":96.470001,"high":96.529999,"low":96.269997,"close":96.440002},{"date":"1993-12-03","open":96.480003,"high":96.480003,"low":96.029999,"close":96.080002},{"date":"1993-12-06","open":96.010002,"high":96.040001,"low":94.940002,"close":94.980003},{"date":"1993-12-07","open":94.970001,"high":95.25,"low":94.900002,"close":95.110001},{"date":"1993-12-08","open":95.129997,"high":95.510002,"low":95.019997,"close":95.160004},{"date":"1993-12-09","open":95.290001,"high":95.440002,"low":95.160004,"close":95.300003},{"date":"1993-12-10","open":95.199997,"high":95.290001,"low":94.900002,"close":95.050003},{"date":"1993-12-13","open":95.050003,"high":95.559998,"low":94.879997,"close":95.510002},{"date":"1993-12-14","open":95.510002,"high":95.879997,"low":95.400002,"close":95.809998},{"date":"1993-12-15","open":95.800003,"high":96.089996,"low":95.760002,"close":95.980003},{"date":"1993-12-16","open":96.029999,"high":96.099998,"low":95.5,"close":95.669998},{"date":"1993-12-17","open":95.589996,"high":95.739998,"low":95.449997,"close":95.739998},{"date":"1993-12-20","open":95.720001,"high":96.010002,"low":95.68,"close":95.730003},{"date":"1993-12-21","open":95.739998,"high":95.779999,"low":95.470001,"close":95.660004},{"date":"1993-12-22","open":95.580002,"high":95.669998,"low":95.099998,"close":95.139999},{"date":"1993-12-23","open":95.150002,"high":95.230003,"low":94.669998,"close":94.68},{"date":"1993-12-24","open":95.150002,"high":95.230003,"low":94.669998,"close":94.68},{"date":"1993-12-27","open":94.989998,"high":95.370003,"low":94.959999,"close":95.239998},{"date":"1993-12-28","open":95.269997,"high":95.32,"low":95.059998,"close":95.139999},{"date":"1993-12-29","open":95.18,"high":96.519997,"low":95.160004,"close":96.449997},{"date":"1993-12-30","open":96.370003,"high":96.790001,"low":96.220001,"close":96.699997},{"date":"1993-12-31","open":96.669998,"high":96.849998,"low":96.550003,"close":96.839996},{"date":"1994-01-03","open":96.760002,"high":97.019997,"low":96.540001,"close":96.970001},{"date":"1994-01-04","open":96.980003,"high":97.089996,"low":96.459999,"close":96.550003},{"date":"1994-01-05","open":96.510002,"high":96.720001,"low":96.389999,"close":96.580002},{"date":"1994-01-06","open":96.769997,"high":96.889999,"low":96.300003,"close":96.82},{"date":"1994-01-07","open":96.75,"high":96.849998,"low":95.989998,"close":96.080002},{"date":"1994-01-10","open":96.040001,"high":96.5,"low":95.949997,"close":96.43},{"date":"1994-01-11","open":96.449997,"high":96.860001,"low":96.43,"close":96.690002},{"date":"1994-01-12","open":96.629997,"high":96.650002,"low":96.199997,"close":96.230003},{"date":"1994-01-13","open":96.260002,"high":96.910004,"low":96.190002,"close":96.769997},{"date":"1994-01-14","open":96.779999,"high":97.019997,"low":96.629997,"close":96.68},{"date":"1994-01-17","open":96.849998,"high":96.93,"low":96.730003,"close":96.830002},{"date":"1994-01-18","open":96.690002,"high":96.739998,"low":96.32,"close":96.379997},{"date":"1994-01-19","open":96.419998,"high":96.489998,"low":96.230003,"close":96.470001},{"date":"1994-01-20","open":96.540001,"high":96.68,"low":96.110001,"close":96.18},{"date":"1994-01-21","open":96.199997,"high":96.779999,"low":95.889999,"close":96.709999},{"date":"1994-01-24","open":96.839996,"high":96.889999,"low":96.510002,"close":96.540001},{"date":"1994-01-25","open":96.639999,"high":96.75,"low":96.43,"close":96.5},{"date":"1994-01-26","open":96.389999,"high":96.440002,"low":96.139999,"close":96.150002},{"date":"1994-01-27","open":96.139999,"high":96.290001,"low":95.330002,"close":95.449997},{"date":"1994-01-28","open":95.470001,"high":96.209999,"low":95.150002,"close":96.18},{"date":"1994-01-31","open":95.949997,"high":96.279999,"low":95.480003,"close":95.589996},{"date":"1994-02-01","open":95.459999,"high":95.699997,"low":95.129997,"close":95.519997},{"date":"1994-02-02","open":95.449997,"high":95.709999,"low":95.43,"close":95.529999},{"date":"1994-02-03","open":95.650002,"high":96.080002,"low":95.360001,"close":95.870003},{"date":"1994-02-04","open":95.980003,"high":96.900002,"low":95.419998,"close":96.75},{"date":"1994-02-07","open":96.720001,"high":96.860001,"low":96.559998,"close":96.639999},{"date":"1994-02-08","open":96.559998,"high":97.099998,"low":96.519997,"close":96.949997},{"date":"1994-02-09","open":96.949997,"high":96.970001,"low":96.620003,"close":96.830002},{"date":"1994-02-10","open":96.769997,"high":97.010002,"low":96.540001,"close":96.599998},{"date":"1994-02-11","open":96.580002,"high":96.860001,"low":96.440002,"close":96.650002},{"date":"1994-02-14","open":95.800003,"high":96.400002,"low":94.739998,"close":94.910004},{"date":"1994-02-15","open":94.940002,"high":95.550003,"low":94.839996,"close":95.230003},{"date":"1994-02-16","open":95.360001,"high":95.480003,"low":94.879997,"close":95.160004},{"date":"1994-02-17","open":95.129997,"high":95.449997,"low":95,"close":95.150002},{"date":"1994-02-18","open":94.879997,"high":95.07,"low":94.580002,"close":94.599998},{"date":"1994-02-21","open":94.879997,"high":95.07,"low":94.580002,"close":94.599998},{"date":"1994-02-22","open":95.5,"high":95.610001,"low":95.129997,"close":95.230003},{"date":"1994-02-23","open":95.169998,"high":95.620003,"low":95.029999,"close":95.379997},{"date":"1994-02-24","open":95.389999,"high":95.879997,"low":94.839996,"close":95.010002},{"date":"1994-02-25","open":94.93,"high":95.169998,"low":94.419998,"close":94.769997},{"date":"1994-02-28","open":94.639999,"high":94.970001,"low":94.339996,"close":94.550003},{"date":"1994-03-01","open":94.610001,"high":95,"low":94.269997,"close":94.769997},{"date":"1994-03-02","open":94.830002,"high":94.940002,"low":94.120003,"close":94.510002},{"date":"1994-03-03","open":94.599998,"high":94.830002,"low":94.410004,"close":94.519997},{"date":"1994-03-04","open":94.610001,"high":95.349998,"low":94.510002,"close":95.160004},{"date":"1994-03-07","open":95.169998,"high":95.419998,"low":95.059998,"close":95.230003},{"date":"1994-03-08","open":95.199997,"high":95.220001,"low":94.940002,"close":95.019997},{"date":"1994-03-09","open":94.919998,"high":95.010002,"low":94.730003,"close":94.800003},{"date":"1994-03-10","open":94.540001,"high":94.589996,"low":93.620003,"close":93.709999},{"date":"1994-03-11","open":93.910004,"high":93.980003,"low":93.519997,"close":93.910004},{"date":"1994-03-14","open":94.07,"high":94.410004,"low":94,"close":94.230003},{"date":"1994-03-15","open":94.269997,"high":94.720001,"low":94.260002,"close":94.580002},{"date":"1994-03-16","open":94.519997,"high":94.639999,"low":94.110001,"close":94.199997},{"date":"1994-03-17","open":94.190002,"high":94.330002,"low":93.769997,"close":94.269997},{"date":"1994-03-18","open":94.349998,"high":94.730003,"low":94.309998,"close":94.57},{"date":"1994-03-21","open":94.720001,"high":94.910004,"low":94.400002,"close":94.419998},{"date":"1994-03-22","open":94.410004,"high":94.550003,"low":94.029999,"close":94.32},{"date":"1994-03-23","open":94.339996,"high":94.510002,"low":94.080002,"close":94.120003},{"date":"1994-03-24","open":94.089996,"high":94.330002,"low":93.470001,"close":93.57},{"date":"1994-03-25","open":93.650002,"high":93.779999,"low":93.269997,"close":93.5},{"date":"1994-03-28","open":93.540001,"high":93.760002,"low":93.410004,"close":93.489998},{"date":"1994-03-29","open":93.410004,"high":93.809998,"low":93.199997,"close":93.730003},{"date":"1994-03-30","open":93.529999,"high":93.849998,"low":93.370003,"close":93.540001},{"date":"1994-03-31","open":93.589996,"high":93.639999,"low":92.860001,"close":93.059998},{"date":"1994-04-01","open":93.379997,"high":94.360001,"low":93.360001,"close":94.309998},{"date":"1994-04-04","open":94.25,"high":94.599998,"low":94.169998,"close":94.32},{"date":"1994-04-05","open":94.410004,"high":95.330002,"low":94.220001,"close":95.279999},{"date":"1994-04-06","open":95.209999,"high":95.269997,"low":95.019997,"close":95.139999},{"date":"1994-04-07","open":95.129997,"high":95.269997,"low":94.82,"close":95.080002},{"date":"1994-04-08","open":95.129997,"high":95.150002,"low":94.790001,"close":94.93},{"date":"1994-04-11","open":94.830002,"high":94.93,"low":94.489998,"close":94.709999},{"date":"1994-04-12","open":94.720001,"high":95.089996,"low":94.699997,"close":94.900002},{"date":"1994-04-13","open":94.860001,"high":94.989998,"low":94.529999,"close":94.550003},{"date":"1994-04-14","open":94.599998,"high":94.989998,"low":94.540001,"close":94.75},{"date":"1994-04-15","open":94.809998,"high":95.080002,"low":94.699997,"close":94.900002},{"date":"1994-04-18","open":94.790001,"high":95.260002,"low":94.550003,"close":94.639999},{"date":"1994-04-19","open":94.599998,"high":94.769997,"low":94.239998,"close":94.449997},{"date":"1994-04-20","open":94.440002,"high":94.540001,"low":93.860001,"close":94},{"date":"1994-04-21","open":93.860001,"high":94.169998,"low":93.699997,"close":93.959999},{"date":"1994-04-22","open":93.910004,"high":94.25,"low":93.830002,"close":93.910004},{"date":"1994-04-25","open":93.709999,"high":93.860001,"low":93.5,"close":93.599998},{"date":"1994-04-26","open":93.660004,"high":93.809998,"low":93.220001,"close":93.330002},{"date":"1994-04-27","open":93.660004,"high":93.809998,"low":93.220001,"close":93.330002},{"date":"1994-04-28","open":93.150002,"high":93.230003,"low":92.43,"close":92.440002},{"date":"1994-04-29","open":92.489998,"high":92.650002,"low":91.709999,"close":92.120003},{"date":"1994-05-02","open":92.57,"high":92.57,"low":91.93,"close":92.059998},{"date":"1994-05-03","open":92.07,"high":92.230003,"low":91.580002,"close":91.650002},{"date":"1994-05-04","open":91.669998,"high":92.809998,"low":91.510002,"close":92.43},{"date":"1994-05-05","open":92.470001,"high":93.32,"low":92.459999,"close":92.989998},{"date":"1994-05-06","open":93.07,"high":93.389999,"low":92.690002,"close":92.709999},{"date":"1994-05-09","open":92.860001,"high":92.879997,"low":92.410004,"close":92.470001},{"date":"1994-05-10","open":92.519997,"high":93.589996,"low":92.5,"close":93.5},{"date":"1994-05-11","open":93.410004,"high":93.75,"low":93.099998,"close":93.330002},{"date":"1994-05-12","open":93.220001,"high":93.489998,"low":93.040001,"close":93.110001},{"date":"1994-05-13","open":93.080002,"high":93.5,"low":92.959999,"close":93.300003},{"date":"1994-05-16","open":93.389999,"high":93.559998,"low":93.309998,"close":93.419998},{"date":"1994-05-17","open":93.43,"high":93.470001,"low":92.889999,"close":93.309998},{"date":"1994-05-18","open":93.360001,"high":93.410004,"low":92.410004,"close":92.510002},{"date":"1994-05-19","open":92.519997,"high":92.669998,"low":92.400002,"close":92.610001},{"date":"1994-05-20","open":92.629997,"high":92.68,"low":92.169998,"close":92.239998},{"date":"1994-05-23","open":92.349998,"high":92.599998,"low":92.089996,"close":92.239998},{"date":"1994-05-24","open":92.330002,"high":92.82,"low":92.25,"close":92.75},{"date":"1994-05-25","open":92.760002,"high":92.830002,"low":92.32,"close":92.440002},{"date":"1994-05-26","open":92.379997,"high":92.599998,"low":92.209999,"close":92.550003},{"date":"1994-05-27","open":92.57,"high":92.669998,"low":92.209999,"close":92.32},{"date":"1994-05-30","open":92.57,"high":92.669998,"low":92.209999,"close":92.32},{"date":"1994-05-31","open":92.419998,"high":92.599998,"low":92.25,"close":92.519997},{"date":"1994-06-01","open":92.470001,"high":92.540001,"low":92.290001,"close":92.440002},{"date":"1994-06-02","open":92.449997,"high":92.900002,"low":92.440002,"close":92.82},{"date":"1994-06-03","open":92.82,"high":93.510002,"low":92.779999,"close":93.419998},{"date":"1994-06-06","open":93.410004,"high":93.580002,"low":93.230003,"close":93.389999},{"date":"1994-06-07","open":93.309998,"high":93.470001,"low":92.959999,"close":93.080002},{"date":"1994-06-08","open":93.089996,"high":93.330002,"low":93.010002,"close":93.199997},{"date":"1994-06-09","open":93.150002,"high":93.389999,"low":93.050003,"close":93.089996},{"date":"1994-06-10","open":93.07,"high":93.18,"low":92.860001,"close":92.970001},{"date":"1994-06-13","open":92.900002,"high":92.940002,"low":92.059998,"close":92.169998},{"date":"1994-06-14","open":92.139999,"high":92.279999,"low":92.019997,"close":92.169998},{"date":"1994-06-15","open":92.25,"high":92.339996,"low":91.769997,"close":91.82},{"date":"1994-06-16","open":91.900002,"high":91.970001,"low":91.620003,"close":91.830002},{"date":"1994-06-17","open":91.900002,"high":92.160004,"low":90.93,"close":90.970001},{"date":"1994-06-20","open":91.139999,"high":91.220001,"low":90.400002,"close":90.449997},{"date":"1994-06-21","open":90.480003,"high":90.769997,"low":89.779999,"close":89.849998},{"date":"1994-06-22","open":90.050003,"high":90.690002,"low":90.050003,"close":90.510002},{"date":"1994-06-23","open":90.620003,"high":90.779999,"low":90.269997,"close":90.360001},{"date":"1994-06-24","open":90.110001,"high":90.739998,"low":89.449997,"close":89.599998},{"date":"1994-06-27","open":89.5,"high":89.650002,"low":89.139999,"close":89.599998},{"date":"1994-06-28","open":89.639999,"high":89.980003,"low":89.300003,"close":89.379997},{"date":"1994-06-29","open":89.230003,"high":89.610001,"low":89.089996,"close":89.470001},{"date":"1994-06-30","open":89.559998,"high":90.129997,"low":89.440002,"close":89.620003},{"date":"1994-07-01","open":89.550003,"high":90.559998,"low":89.459999,"close":89.919998},{"date":"1994-07-04","open":90.099998,"high":90.300003,"low":89.940002,"close":90.010002},{"date":"1994-07-05","open":90.040001,"high":90.209999,"low":89.449997,"close":89.57},{"date":"1994-07-06","open":89.440002,"high":89.650002,"low":88.900002,"close":89.339996},{"date":"1994-07-07","open":89.480003,"high":89.82,"low":89.25,"close":89.330002},{"date":"1994-07-08","open":89.279999,"high":89.559998,"low":88.739998,"close":88.870003},{"date":"1994-07-11","open":88.470001,"high":88.75,"low":87.080002,"close":87.309998},{"date":"1994-07-12","open":87.279999,"high":87.330002,"low":86.650002,"close":87.209999},{"date":"1994-07-13","open":87.309998,"high":87.709999,"low":87.010002,"close":87.639999},{"date":"1994-07-14","open":87.779999,"high":88.489998,"low":87.580002,"close":88.449997},{"date":"1994-07-15","open":88.389999,"high":88.580002,"low":88.169998,"close":88.330002},{"date":"1994-07-18","open":88.120003,"high":88.230003,"low":87.830002,"close":88.129997},{"date":"1994-07-19","open":88.199997,"high":89.139999,"low":88.160004,"close":89.019997},{"date":"1994-07-20","open":89.019997,"high":89.529999,"low":88.57,"close":88.970001},{"date":"1994-07-21","open":88.82,"high":90.050003,"low":88.519997,"close":89.910004},{"date":"1994-07-22","open":90,"high":90.349998,"low":89.760002,"close":90.18},{"date":"1994-07-25","open":89.959999,"high":90.010002,"low":89.57,"close":89.839996},{"date":"1994-07-26","open":89.769997,"high":90.080002,"low":89.599998,"close":89.690002},{"date":"1994-07-27","open":89.650002,"high":89.669998,"low":89.220001,"close":89.330002},{"date":"1994-07-28","open":89.389999,"high":90.269997,"low":89,"close":90.199997},{"date":"1994-07-29","open":90.129997,"high":90.440002,"low":89.660004,"close":89.870003},{"date":"1994-08-01","open":89.389999,"high":89.639999,"low":89.139999,"close":89.559998},{"date":"1994-08-02","open":89.599998,"high":89.949997,"low":89.550003,"close":89.870003},{"date":"1994-08-03","open":89.839996,"high":90.059998,"low":89.449997,"close":89.489998},{"date":"1994-08-04","open":89.419998,"high":90.160004,"low":89.339996,"close":90.059998},{"date":"1994-08-05","open":90.029999,"high":90.239998,"low":89.510002,"close":89.629997},{"date":"1994-08-08","open":89.57,"high":90.019997,"low":89.5,"close":89.910004},{"date":"1994-08-09","open":89.870003,"high":90.129997,"low":89.800003,"close":89.870003},{"date":"1994-08-10","open":89.809998,"high":90.050003,"low":89.510002,"close":89.949997},{"date":"1994-08-11","open":90.07,"high":90.309998,"low":89.019997,"close":89.120003},{"date":"1994-08-12","open":89.099998,"high":89.260002,"low":88.730003,"close":88.940002},{"date":"1994-08-15","open":88.879997,"high":88.980003,"low":88.75,"close":88.910004},{"date":"1994-08-16","open":88.970001,"high":89.330002,"low":88.589996,"close":89.110001},{"date":"1994-08-17","open":89.370003,"high":89.470001,"low":88.900002,"close":88.93},{"date":"1994-08-18","open":88.839996,"high":88.93,"low":88.260002,"close":88.269997},{"date":"1994-08-19","open":88.32,"high":88.389999,"low":87.919998,"close":88.029999},{"date":"1994-08-22","open":88.129997,"high":88.169998,"low":87.440002,"close":87.440002},{"date":"1994-08-23","open":87.489998,"high":88.059998,"low":87.410004,"close":87.75},{"date":"1994-08-24","open":87.669998,"high":88.279999,"low":87.610001,"close":88.220001},{"date":"1994-08-25","open":88.309998,"high":88.540001,"low":88.120003,"close":88.150002},{"date":"1994-08-26","open":88.199997,"high":89.830002,"low":88.110001,"close":89.589996},{"date":"1994-08-29","open":89.610001,"high":90.309998,"low":89.459999,"close":89.57},{"date":"1994-08-30","open":89.620003,"high":89.879997,"low":89.400002,"close":89.480003},{"date":"1994-08-31","open":89.419998,"high":89.82,"low":89.370003,"close":89.669998},{"date":"1994-09-01","open":89.709999,"high":89.720001,"low":89.169998,"close":89.349998},{"date":"1994-09-02","open":89.290001,"high":89.68,"low":88.5,"close":88.559998},{"date":"1994-09-05","open":88.580002,"high":88.699997,"low":88.349998,"close":88.43},{"date":"1994-09-06","open":88.489998,"high":88.550003,"low":87.959999,"close":88.010002},{"date":"1994-09-07","open":88.25,"high":88.650002,"low":88.160004,"close":88.389999},{"date":"1994-09-08","open":88.5,"high":88.870003,"low":88.300003,"close":88.68},{"date":"1994-09-09","open":88.790001,"high":88.959999,"low":87.800003,"close":87.919998},{"date":"1994-09-12","open":87.849998,"high":87.989998,"low":87.709999,"close":87.849998},{"date":"1994-09-13","open":87.879997,"high":88.18,"low":87.620003,"close":87.75},{"date":"1994-09-14","open":87.739998,"high":87.919998,"low":87.550003,"close":87.830002},{"date":"1994-09-15","open":87.940002,"high":88.110001,"low":87.82,"close":87.93},{"date":"1994-09-16","open":87.989998,"high":88.089996,"low":87.139999,"close":87.57},{"date":"1994-09-19","open":87.650002,"high":88.110001,"low":87.540001,"close":87.839996},{"date":"1994-09-20","open":87.879997,"high":88.160004,"low":87.629997,"close":87.760002},{"date":"1994-09-21","open":87.690002,"high":87.769997,"low":87.449997,"close":87.529999},{"date":"1994-09-22","open":87.620003,"high":87.769997,"low":87.550003,"close":87.669998},{"date":"1994-09-23","open":87.660004,"high":87.75,"low":87.379997,"close":87.580002},{"date":"1994-09-26","open":87.660004,"high":88.07,"low":87.620003,"close":87.989998},{"date":"1994-09-27","open":87.900002,"high":87.949997,"low":87.330002,"close":87.449997},{"date":"1994-09-28","open":87.349998,"high":87.959999,"low":87.32,"close":87.849998},{"date":"1994-09-29","open":87.849998,"high":87.879997,"low":87.540001,"close":87.629997},{"date":"1994-09-30","open":87.699997,"high":88.059998,"low":87.580002,"close":87.879997},{"date":"1994-10-03","open":87.720001,"high":88.370003,"low":87.669998,"close":88.019997},{"date":"1994-10-04","open":88.010002,"high":88.029999,"low":87.720001,"close":87.720001},{"date":"1994-10-05","open":87.690002,"high":87.830002,"low":87.489998,"close":87.629997},{"date":"1994-10-06","open":87.690002,"high":87.739998,"low":87.519997,"close":87.650002},{"date":"1994-10-07","open":87.629997,"high":88.010002,"low":87.32,"close":87.900002},{"date":"1994-10-10","open":87.900002,"high":88.059998,"low":87.779999,"close":87.82},{"date":"1994-10-11","open":87.860001,"high":88.059998,"low":87.800003,"close":87.900002},{"date":"1994-10-12","open":87.910004,"high":87.919998,"low":87.620003,"close":87.660004},{"date":"1994-10-13","open":87.639999,"high":87.879997,"low":87.18,"close":87.400002},{"date":"1994-10-14","open":87.07,"high":87.099998,"low":86.629997,"close":86.739998},{"date":"1994-10-17","open":86.82,"high":86.860001,"low":85.589996,"close":85.779999},{"date":"1994-10-18","open":85.910004,"high":86.050003,"low":85.760002,"close":85.910004},{"date":"1994-10-19","open":85.839996,"high":85.989998,"low":85.540001,"close":85.709999},{"date":"1994-10-20","open":85.720001,"high":85.849998,"low":85.269997,"close":85.349998},{"date":"1994-10-21","open":85.239998,"high":85.720001,"low":85.150002,"close":85.629997},{"date":"1994-10-24","open":85.669998,"high":85.760002,"low":85.290001,"close":85.32},{"date":"1994-10-25","open":85.169998,"high":85.419998,"low":84.910004,"close":85.220001},{"date":"1994-10-26","open":85.370003,"high":85.529999,"low":85.080002,"close":85.169998},{"date":"1994-10-27","open":85.150002,"high":85.43,"low":85.110001,"close":85.400002},{"date":"1994-10-28","open":85.5,"high":86.300003,"low":85.220001,"close":85.989998},{"date":"1994-10-31","open":86.139999,"high":86.160004,"low":85.57,"close":85.690002},{"date":"1994-11-01","open":85.540001,"high":85.690002,"low":85.339996,"close":85.5},{"date":"1994-11-02","open":85.330002,"high":86.610001,"low":85.199997,"close":86.379997},{"date":"1994-11-03","open":86.360001,"high":86.889999,"low":86.209999,"close":86.580002},{"date":"1994-11-04","open":86.559998,"high":86.980003,"low":86.400002,"close":86.5},{"date":"1994-11-07","open":86.330002,"high":86.5,"low":86.269997,"close":86.480003},{"date":"1994-11-08","open":86.410004,"high":86.470001,"low":86,"close":86.169998},{"date":"1994-11-09","open":86.07,"high":87.190002,"low":85.910004,"close":87.059998},{"date":"1994-11-10","open":86.980003,"high":87.379997,"low":86.870003,"close":87.139999},{"date":"1994-11-11","open":87.019997,"high":87.139999,"low":86.910004,"close":87.089996},{"date":"1994-11-14","open":87.169998,"high":87.839996,"low":87.139999,"close":87.75},{"date":"1994-11-15","open":87.739998,"high":88.379997,"low":87.589996,"close":88.269997},{"date":"1994-11-16","open":88.330002,"high":88.489998,"low":88.019997,"close":88.129997},{"date":"1994-11-17","open":88.050003,"high":88.120003,"low":87.839996,"close":88.019997},{"date":"1994-11-18","open":88.209999,"high":88.550003,"low":88.110001,"close":88.360001},{"date":"1994-11-21","open":88.370003,"high":88.730003,"low":88.279999,"close":88.43},{"date":"1994-11-22","open":88.290001,"high":88.589996,"low":88.160004,"close":88.57},{"date":"1994-11-23","open":88.330002,"high":88.510002,"low":88.089996,"close":88.419998},{"date":"1994-11-24","open":88.519997,"high":88.739998,"low":88.480003,"close":88.660004},{"date":"1994-11-25","open":88.629997,"high":88.790001,"low":88.489998,"close":88.75},{"date":"1994-11-28","open":88.809998,"high":89.059998,"low":88.800003,"close":88.970001},{"date":"1994-11-29","open":88.860001,"high":89.209999,"low":88.730003,"close":89.190002},{"date":"1994-11-30","open":89.150002,"high":89.269997,"low":88.980003,"close":89.129997},{"date":"1994-12-01","open":89.019997,"high":89.349998,"low":88.970001,"close":89.25},{"date":"1994-12-02","open":89.279999,"high":89.669998,"low":89.220001,"close":89.559998},{"date":"1994-12-05","open":89.540001,"high":89.599998,"low":89.260002,"close":89.389999},{"date":"1994-12-06","open":89.330002,"high":89.470001,"low":89.169998,"close":89.339996},{"date":"1994-12-07","open":89.360001,"high":89.459999,"low":89.059998,"close":89.209999},{"date":"1994-12-08","open":89.150002,"high":89.709999,"low":89.07,"close":89.650002},{"date":"1994-12-09","open":89.669998,"high":89.879997,"low":89.57,"close":89.599998},{"date":"1994-12-12","open":89.620003,"high":89.849998,"low":89.440002,"close":89.540001},{"date":"1994-12-13","open":89.5,"high":89.760002,"low":89.370003,"close":89.529999},{"date":"1994-12-14","open":89.639999,"high":89.699997,"low":89.449997,"close":89.489998},{"date":"1994-12-15","open":89.459999,"high":89.68,"low":89.440002,"close":89.519997},{"date":"1994-12-16","open":89.519997,"high":89.629997,"low":89.449997,"close":89.589996},{"date":"1994-12-19","open":89.699997,"high":89.849998,"low":89.660004,"close":89.699997},{"date":"1994-12-20","open":89.690002,"high":89.739998,"low":89.580002,"close":89.620003},{"date":"1994-12-21","open":89.599998,"high":90.059998,"low":89.489998,"close":90.019997},{"date":"1994-12-22","open":90.120003,"high":90.18,"low":89.739998,"close":89.910004},{"date":"1994-12-23","open":89.830002,"high":89.980003,"low":89.769997,"close":89.959999},{"date":"1994-12-26","open":89.830002,"high":89.980003,"low":89.769997,"close":89.959999},{"date":"1994-12-27","open":89.940002,"high":90.089996,"low":89.870003,"close":89.870003},{"date":"1994-12-28","open":89.910004,"high":90.019997,"low":88.459999,"close":88.5},{"date":"1994-12-29","open":88.720001,"high":89.379997,"low":88.610001,"close":89.019997},{"date":"1994-12-30","open":88.839996,"high":89.029999,"low":88.650002,"close":88.730003},{"date":"1995-01-02","open":88.839996,"high":89.029999,"low":88.650002,"close":88.730003},{"date":"1995-01-03","open":89.230003,"high":89.260002,"low":88.93,"close":89.110001},{"date":"1995-01-04","open":89.220001,"high":89.419998,"low":89.129997,"close":89.309998},{"date":"1995-01-05","open":89.279999,"high":89.279999,"low":88.879997,"close":88.980003},{"date":"1995-01-06","open":88.959999,"high":89.629997,"low":88.949997,"close":89.610001},{"date":"1995-01-09","open":89.529999,"high":89.580002,"low":88.290001,"close":88.410004},{"date":"1995-01-10","open":88.550003,"high":88.779999,"low":88.339996,"close":88.43},{"date":"1995-01-11","open":88.470001,"high":88.620003,"low":88.360001,"close":88.419998},{"date":"1995-01-12","open":88.559998,"high":88.699997,"low":88.040001,"close":88.099998},{"date":"1995-01-13","open":88.120003,"high":88.470001,"low":88.029999,"close":88.139999},{"date":"1995-01-16","open":88.150002,"high":88.269997,"low":87.849998,"close":88.019997},{"date":"1995-01-17","open":88.129997,"high":88.400002,"low":88.019997,"close":88.300003},{"date":"1995-01-18","open":88.260002,"high":88.540001,"low":88.029999,"close":88.449997},{"date":"1995-01-19","open":88.360001,"high":88.529999,"low":87.400002,"close":87.540001},{"date":"1995-01-20","open":87.589996,"high":87.68,"low":87.260002,"close":87.449997},{"date":"1995-01-23","open":87.610001,"high":87.639999,"low":87.269997,"close":87.379997},{"date":"1995-01-24","open":87.5,"high":87.540001,"low":87.209999,"close":87.410004},{"date":"1995-01-25","open":87.330002,"high":87.75,"low":87.089996,"close":87.629997},{"date":"1995-01-26","open":87.580002,"high":87.690002,"low":87.419998,"close":87.620003},{"date":"1995-01-27","open":87.669998,"high":87.830002,"low":87.400002,"close":87.620003},{"date":"1995-01-30","open":87.519997,"high":87.610001,"low":86.949997,"close":87.099998},{"date":"1995-01-31","open":87.110001,"high":88.110001,"low":87.040001,"close":87.989998},{"date":"1995-02-01","open":87.93,"high":88.080002,"low":87.620003,"close":87.779999},{"date":"1995-02-02","open":87.660004,"high":87.82,"low":87.589996,"close":87.690002},{"date":"1995-02-03","open":87.720001,"high":88.339996,"low":87.669998,"close":88.190002},{"date":"1995-02-06","open":88.209999,"high":88.419998,"low":88.080002,"close":88.190002},{"date":"1995-02-07","open":88.110001,"high":88.489998,"low":88.07,"close":88.43},{"date":"1995-02-08","open":88.400002,"high":88.43,"low":88.099998,"close":88.209999},{"date":"1995-02-09","open":88.129997,"high":88.25,"low":88,"close":88.120003},{"date":"1995-02-10","open":88.080002,"high":88.349998,"low":87.68,"close":87.760002},{"date":"1995-02-13","open":87.760002,"high":87.830002,"low":87.550003,"close":87.779999},{"date":"1995-02-14","open":87.809998,"high":87.959999,"low":87.260002,"close":87.339996},{"date":"1995-02-15","open":87.349998,"high":87.599998,"low":87.269997,"close":87.400002},{"date":"1995-02-16","open":87.410004,"high":87.419998,"low":86.559998,"close":86.610001},{"date":"1995-02-17","open":86.650002,"high":86.730003,"low":86.129997,"close":86.43},{"date":"1995-02-20","open":86.650002,"high":86.730003,"low":86.129997,"close":86.43},{"date":"1995-02-21","open":86.160004,"high":86.519997,"low":85.949997,"close":86.110001},{"date":"1995-02-22","open":85.889999,"high":86.410004,"low":85.800003,"close":85.940002},{"date":"1995-02-23","open":86.019997,"high":86.18,"low":85.690002,"close":85.779999},{"date":"1995-02-24","open":85.82,"high":86.379997,"low":85.739998,"close":85.830002},{"date":"1995-02-27","open":85.949997,"high":86.239998,"low":85.769997,"close":86.199997},{"date":"1995-02-28","open":86.169998,"high":86.300003,"low":85.800003,"close":85.93},{"date":"1995-03-01","open":85.870003,"high":86.099998,"low":85.790001,"close":85.980003},{"date":"1995-03-02","open":85.949997,"high":86.07,"low":84.830002,"close":85.050003},{"date":"1995-03-03","open":85.019997,"high":85.540001,"low":84.32,"close":84.370003},{"date":"1995-03-06","open":83.779999,"high":84.150002,"low":83.120003,"close":83.489998},{"date":"1995-03-07","open":83.550003,"high":83.629997,"low":81.629997,"close":81.910004},{"date":"1995-03-08","open":82.290001,"high":83.599998,"low":81.239998,"close":83.25},{"date":"1995-03-09","open":83.07,"high":83.910004,"low":82.580002,"close":83.019997},{"date":"1995-03-10","open":83.529999,"high":84.410004,"low":83.239998,"close":84.230003},{"date":"1995-03-13","open":83.910004,"high":84,"low":83.550003,"close":83.790001},{"date":"1995-03-14","open":83.900002,"high":84.190002,"low":83.690002,"close":84.059998},{"date":"1995-03-15","open":83.970001,"high":84.010002,"low":82.82,"close":83.110001},{"date":"1995-03-16","open":83.220001,"high":83.510002,"low":82.519997,"close":83.480003},{"date":"1995-03-17","open":83.389999,"high":83.709999,"low":82.940002,"close":83.290001},{"date":"1995-03-20","open":83.18,"high":83.900002,"low":83.120003,"close":83.75},{"date":"1995-03-21","open":83.690002,"high":83.879997,"low":83.169998,"close":83.610001},{"date":"1995-03-22","open":83.739998,"high":83.790001,"low":83.269997,"close":83.43},{"date":"1995-03-23","open":83.400002,"high":83.559998,"low":83.18,"close":83.389999},{"date":"1995-03-24","open":83.480003,"high":83.989998,"low":83.360001,"close":83.870003},{"date":"1995-03-27","open":83.790001,"high":83.93,"low":83.199997,"close":83.449997},{"date":"1995-03-28","open":83.370003,"high":83.43,"low":82.639999,"close":82.730003},{"date":"1995-03-29","open":82.739998,"high":82.760002,"low":82.18,"close":82.470001},{"date":"1995-03-30","open":82.519997,"high":83.800003,"low":82.32,"close":83.610001},{"date":"1995-03-31","open":83.410004,"high":83.540001,"low":81.470001,"close":81.900002},{"date":"1995-04-03","open":81.870003,"high":82.150002,"low":81.639999,"close":81.879997},{"date":"1995-04-04","open":81.709999,"high":82.459999,"low":81.620003,"close":82.040001},{"date":"1995-04-05","open":82.07,"high":82.339996,"low":81.540001,"close":81.639999},{"date":"1995-04-06","open":81.839996,"high":82.029999,"low":81.269997,"close":81.720001},{"date":"1995-04-07","open":81.720001,"high":81.879997,"low":81.209999,"close":81.440002},{"date":"1995-04-10","open":81.769997,"high":83.029999,"low":81.669998,"close":82.650002},{"date":"1995-04-11","open":82.639999,"high":82.849998,"low":82.239998,"close":82.400002},{"date":"1995-04-12","open":82.360001,"high":82.639999,"low":82.290001,"close":82.370003},{"date":"1995-04-13","open":82.349998,"high":82.449997,"low":81.510002,"close":81.739998},{"date":"1995-04-14","open":82.349998,"high":82.449997,"low":81.510002,"close":81.739998},{"date":"1995-04-17","open":81.43,"high":81.75,"low":80.709999,"close":80.839996},{"date":"1995-04-18","open":80.809998,"high":80.949997,"low":80.220001,"close":80.269997},{"date":"1995-04-19","open":80.239998,"high":81.339996,"low":80.050003,"close":81.220001},{"date":"1995-04-20","open":81.190002,"high":82.150002,"low":81.059998,"close":81.970001},{"date":"1995-04-21","open":81.980003,"high":82.150002,"low":81.309998,"close":81.379997},{"date":"1995-04-24","open":81.150002,"high":81.790001,"low":80.709999,"close":81.610001},{"date":"1995-04-25","open":81.550003,"high":81.650002,"low":80.599998,"close":80.959999},{"date":"1995-04-26","open":80.870003,"high":81.910004,"low":80.739998,"close":81.330002},{"date":"1995-04-27","open":81.300003,"high":81.519997,"low":81.050003,"close":81.400002},{"date":"1995-04-28","open":81.470001,"high":82.099998,"low":81.309998,"close":81.800003},{"date":"1995-05-01","open":81.870003,"high":82,"low":81.559998,"close":81.75},{"date":"1995-05-02","open":81.739998,"high":81.830002,"low":81.220001,"close":81.410004},{"date":"1995-05-03","open":81.389999,"high":81.419998,"low":81.139999,"close":81.279999},{"date":"1995-05-04","open":81.239998,"high":81.43,"low":80.949997,"close":81.269997},{"date":"1995-05-05","open":81.239998,"high":81.370003,"low":80.919998,"close":81.300003},{"date":"1995-05-08","open":81.150002,"high":81.190002,"low":80.550003,"close":80.800003},{"date":"1995-05-09","open":80.709999,"high":81.370003,"low":80.660004,"close":81.32},{"date":"1995-05-10","open":81.260002,"high":81.699997,"low":81.110001,"close":81.550003},{"date":"1995-05-11","open":81.519997,"high":83.68,"low":81.470001,"close":83.43},{"date":"1995-05-12","open":83.529999,"high":84.43,"low":83.43,"close":84.040001},{"date":"1995-05-15","open":84.230003,"high":84.400002,"low":83.470001,"close":83.709999},{"date":"1995-05-16","open":83.559998,"high":84.360001,"low":83.290001,"close":83.860001},{"date":"1995-05-17","open":83.870003,"high":84.199997,"low":83.540001,"close":84.169998},{"date":"1995-05-18","open":84.220001,"high":84.839996,"low":83.790001,"close":84.010002},{"date":"1995-05-19","open":83.919998,"high":84.309998,"low":83.699997,"close":84.239998},{"date":"1995-05-22","open":84.160004,"high":84.610001,"low":83.970001,"close":84.150002},{"date":"1995-05-23","open":84.190002,"high":84.580002,"low":84.019997,"close":84.43},{"date":"1995-05-24","open":84.440002,"high":84.550003,"low":83.949997,"close":84.110001},{"date":"1995-05-25","open":84.050003,"high":84.07,"low":82.18,"close":82.209999},{"date":"1995-05-26","open":82.230003,"high":82.279999,"low":81,"close":81.099998},{"date":"1995-05-29","open":82.230003,"high":82.279999,"low":81,"close":81.099998},{"date":"1995-05-30","open":81.43,"high":81.709999,"low":81.330002,"close":81.480003},{"date":"1995-05-31","open":81.610001,"high":82.849998,"low":81.230003,"close":82.57},{"date":"1995-06-01","open":82.709999,"high":83.580002,"low":82.330002,"close":82.540001},{"date":"1995-06-02","open":82.330002,"high":82.93,"low":81.620003,"close":82.529999},{"date":"1995-06-05","open":82.379997,"high":82.599998,"low":82.040001,"close":82.379997},{"date":"1995-06-06","open":82.419998,"high":82.839996,"low":82.370003,"close":82.550003},{"date":"1995-06-07","open":82.449997,"high":82.690002,"low":82.230003,"close":82.400002},{"date":"1995-06-08","open":82.720001,"high":82.970001,"low":82.260002,"close":82.309998},{"date":"1995-06-09","open":82.349998,"high":82.440002,"low":81.879997,"close":82.18},{"date":"1995-06-12","open":82.25,"high":82.410004,"low":82.110001,"close":82.290001},{"date":"1995-06-13","open":82.099998,"high":82.529999,"low":81.93,"close":82.480003},{"date":"1995-06-14","open":82.540001,"high":82.68,"low":81.860001,"close":82.010002},{"date":"1995-06-15","open":81.93,"high":82.660004,"low":81.779999,"close":82.410004},{"date":"1995-06-16","open":82.360001,"high":82.459999,"low":82.040001,"close":82.120003},{"date":"1995-06-19","open":82.040001,"high":82.339996,"low":81.830002,"close":82.169998},{"date":"1995-06-20","open":82.059998,"high":82.120003,"low":81.75,"close":81.800003},{"date":"1995-06-21","open":81.739998,"high":81.879997,"low":81.349998,"close":81.5},{"date":"1995-06-22","open":81.419998,"high":82.07,"low":81.349998,"close":82.040001},{"date":"1995-06-23","open":81.940002,"high":82.019997,"low":81.349998,"close":81.43},{"date":"1995-06-26","open":81.470001,"high":81.970001,"low":81.400002,"close":81.709999},{"date":"1995-06-27","open":81.739998,"high":81.870003,"low":81.459999,"close":81.559998},{"date":"1995-06-28","open":81.489998,"high":82.559998,"low":81.379997,"close":82.300003},{"date":"1995-06-29","open":82.279999,"high":82.309998,"low":81.410004,"close":81.459999},{"date":"1995-06-30","open":81.480003,"high":81.879997,"low":81.370003,"close":81.580002},{"date":"1995-07-03","open":81.550003,"high":81.610001,"low":81.300003,"close":81.57},{"date":"1995-07-04","open":81.360001,"high":81.5,"low":81.32,"close":81.459999},{"date":"1995-07-05","open":81.43,"high":81.620003,"low":81.360001,"close":81.379997},{"date":"1995-07-06","open":81.389999,"high":81.57,"low":81.260002,"close":81.330002},{"date":"1995-07-07","open":81.389999,"high":82.339996,"low":81.290001,"close":81.860001},{"date":"1995-07-10","open":81.879997,"high":82.150002,"low":81.809998,"close":81.889999},{"date":"1995-07-11","open":82,"high":82.43,"low":81.910004,"close":82.32},{"date":"1995-07-12","open":82.5,"high":82.599998,"low":82.25,"close":82.290001},{"date":"1995-07-13","open":82.290001,"high":82.800003,"low":81.68,"close":81.870003},{"date":"1995-07-14","open":81.900002,"high":82.120003,"low":81.669998,"close":81.910004},{"date":"1995-07-17","open":82.07,"high":82.419998,"low":81.989998,"close":82.160004},{"date":"1995-07-18","open":82.290001,"high":82.349998,"low":81.830002,"close":81.870003},{"date":"1995-07-19","open":82.040001,"high":82.050003,"low":81.220001,"close":81.389999},{"date":"1995-07-20","open":81.349998,"high":81.809998,"low":81.339996,"close":81.669998},{"date":"1995-07-21","open":81.779999,"high":82.040001,"low":81.699997,"close":81.800003},{"date":"1995-07-24","open":81.980003,"high":81.980003,"low":81.489998,"close":81.639999},{"date":"1995-07-25","open":81.690002,"high":82.019997,"low":81.519997,"close":81.900002},{"date":"1995-07-26","open":82.010002,"high":82.029999,"low":81.510002,"close":81.580002},{"date":"1995-07-27","open":81.629997,"high":81.699997,"low":81.43,"close":81.489998},{"date":"1995-07-28","open":81.489998,"high":81.75,"low":81.230003,"close":81.410004},{"date":"1995-07-31","open":81.480003,"high":81.68,"low":81.290001,"close":81.57},{"date":"1995-08-01","open":81.669998,"high":81.690002,"low":81.029999,"close":81.160004},{"date":"1995-08-02","open":81.169998,"high":82.470001,"low":81.150002,"close":82.220001},{"date":"1995-08-03","open":82.150002,"high":82.25,"low":81.68,"close":81.889999},{"date":"1995-08-04","open":81.919998,"high":82.260002,"low":81.800003,"close":82.080002},{"date":"1995-08-07","open":82.160004,"high":82.599998,"low":82.029999,"close":82.559998},{"date":"1995-08-08","open":82.550003,"high":82.809998,"low":82.519997,"close":82.639999},{"date":"1995-08-09","open":82.610001,"high":82.779999,"low":82.540001,"close":82.639999},{"date":"1995-08-10","open":82.610001,"high":83.410004,"low":82.589996,"close":83.160004},{"date":"1995-08-11","open":83.260002,"high":84.18,"low":83.190002,"close":84.089996},{"date":"1995-08-14","open":84.360001,"high":84.459999,"low":83.860001,"close":84.019997},{"date":"1995-08-15","open":84,"high":86.089996,"low":83.919998,"close":85.910004},{"date":"1995-08-16","open":86.349998,"high":86.559998,"low":85.75,"close":86.120003},{"date":"1995-08-17","open":86.199997,"high":86.559998,"low":85.57,"close":85.82},{"date":"1995-08-18","open":85.959999,"high":86.349998,"low":85.610001,"close":85.959999},{"date":"1995-08-21","open":86.150002,"high":86.150002,"low":85.690002,"close":85.980003},{"date":"1995-08-22","open":86.029999,"high":86.389999,"low":85.830002,"close":86.239998},{"date":"1995-08-23","open":86.339996,"high":86.470001,"low":85.849998,"close":86.07},{"date":"1995-08-24","open":86.040001,"high":86.629997,"low":85.669998,"close":85.800003},{"date":"1995-08-25","open":85.790001,"high":86.050003,"low":85.610001,"close":85.709999},{"date":"1995-08-28","open":85.559998,"high":85.669998,"low":85.190002,"close":85.510002},{"date":"1995-08-29","open":85.589996,"high":86.160004,"low":85.559998,"close":86.050003},{"date":"1995-08-30","open":86.110001,"high":86.339996,"low":85.970001,"close":86.050003},{"date":"1995-08-31","open":86.18,"high":86.239998,"low":85.389999,"close":85.57},{"date":"1995-09-01","open":85.580002,"high":85.889999,"low":85.410004,"close":85.470001},{"date":"1995-09-04","open":85.290001,"high":85.620003,"low":85.169998,"close":85.57},{"date":"1995-09-05","open":85.580002,"high":85.769997,"low":85.389999,"close":85.489998},{"date":"1995-09-06","open":85.5,"high":86.230003,"low":85.440002,"close":86.089996},{"date":"1995-09-07","open":86.209999,"high":86.230003,"low":85.779999,"close":86.120003},{"date":"1995-09-08","open":86.07,"high":86.57,"low":85.949997,"close":86.010002},{"date":"1995-09-11","open":85.860001,"high":86.019997,"low":85.580002,"close":85.989998},{"date":"1995-09-12","open":86.089996,"high":86.209999,"low":85.919998,"close":86},{"date":"1995-09-13","open":86.040001,"high":87.120003,"low":86,"close":87.050003},{"date":"1995-09-14","open":86.989998,"high":87.470001,"low":86.629997,"close":86.790001},{"date":"1995-09-15","open":86.879997,"high":87.370003,"low":86.75,"close":86.970001},{"date":"1995-09-18","open":87.120003,"high":87.160004,"low":86.599998,"close":86.610001},{"date":"1995-09-19","open":86.769997,"high":87.110001,"low":86.589996,"close":86.989998},{"date":"1995-09-20","open":86.93,"high":86.989998,"low":85.830002,"close":85.959999},{"date":"1995-09-21","open":85.989998,"high":86.050003,"low":83.5,"close":83.699997},{"date":"1995-09-22","open":83.989998,"high":84.449997,"low":83.639999,"close":84.269997},{"date":"1995-09-25","open":84.510002,"high":84.620003,"low":84.150002,"close":84.550003},{"date":"1995-09-26","open":84.510002,"high":84.970001,"low":84.300003,"close":84.699997},{"date":"1995-09-27","open":84.699997,"high":84.720001,"low":83.989998,"close":84.230003},{"date":"1995-09-28","open":84.279999,"high":84.32,"low":83.889999,"close":84.050003},{"date":"1995-09-29","open":83.940002,"high":84.300003,"low":83.529999,"close":84.290001},{"date":"1995-10-02","open":84.309998,"high":84.540001,"low":84.18,"close":84.290001},{"date":"1995-10-03","open":84.25,"high":84.839996,"low":84.129997,"close":84.57},{"date":"1995-10-04","open":84.730003,"high":84.900002,"low":84.32,"close":84.510002},{"date":"1995-10-05","open":84.459999,"high":84.620003,"low":83.849998,"close":83.910004},{"date":"1995-10-06","open":84,"high":84.599998,"low":83.870003,"close":84.279999},{"date":"1995-10-09","open":84.349998,"high":84.43,"low":83.730003,"close":83.980003},{"date":"1995-10-10","open":83.919998,"high":84.360001,"low":83.889999,"close":84.169998},{"date":"1995-10-11","open":84.110001,"high":84.529999,"low":84.050003,"close":84.440002},{"date":"1995-10-12","open":84.43,"high":84.519997,"low":83.940002,"close":84.050003},{"date":"1995-10-13","open":84.050003,"high":84.580002,"low":83.980003,"close":84.419998},{"date":"1995-10-16","open":84.330002,"high":84.370003,"low":84.040001,"close":84.169998},{"date":"1995-10-17","open":84.230003,"high":84.32,"low":83.879997,"close":83.919998},{"date":"1995-10-18","open":83.889999,"high":84.529999,"low":83.589996,"close":84.330002},{"date":"1995-10-19","open":84.300003,"high":84.349998,"low":83.669998,"close":83.760002},{"date":"1995-10-20","open":83.699997,"high":83.980003,"low":83.379997,"close":83.510002},{"date":"1995-10-23","open":83.339996,"high":83.519997,"low":82.989998,"close":83.199997},{"date":"1995-10-24","open":83.300003,"high":83.599998,"low":83.150002,"close":83.379997},{"date":"1995-10-25","open":83.400002,"high":83.720001,"low":83.25,"close":83.440002},{"date":"1995-10-26","open":83.480003,"high":84.099998,"low":83.150002,"close":83.279999},{"date":"1995-10-27","open":83.389999,"high":83.830002,"low":83.110001,"close":83.779999},{"date":"1995-10-30","open":83.849998,"high":84.080002,"low":83.599998,"close":83.830002},{"date":"1995-10-31","open":83.720001,"high":83.940002,"low":83.5,"close":83.660004},{"date":"1995-11-01","open":83.669998,"high":84.169998,"low":83.660004,"close":84.029999},{"date":"1995-11-02","open":84.099998,"high":84.400002,"low":84.040001,"close":84.300003},{"date":"1995-11-03","open":84.300003,"high":84.449997,"low":83.93,"close":84.120003},{"date":"1995-11-06","open":84.139999,"high":84.18,"low":83.830002,"close":84.050003},{"date":"1995-11-07","open":83.970001,"high":84.199997,"low":83.849998,"close":84.110001},{"date":"1995-11-08","open":84.110001,"high":84.190002,"low":83.809998,"close":84.110001},{"date":"1995-11-09","open":84.089996,"high":84.279999,"low":83.339996,"close":83.480003},{"date":"1995-11-10","open":83.540001,"high":83.959999,"low":83.400002,"close":83.839996},{"date":"1995-11-13","open":83.82,"high":84.309998,"low":83.529999,"close":84.160004},{"date":"1995-11-14","open":84.089996,"high":84.25,"low":83.809998,"close":83.989998},{"date":"1995-11-15","open":83.559998,"high":83.959999,"low":83.400002,"close":83.629997},{"date":"1995-11-16","open":83.709999,"high":83.980003,"low":83.599998,"close":83.830002},{"date":"1995-11-17","open":83.75,"high":83.879997,"low":83.510002,"close":83.769997},{"date":"1995-11-20","open":83.970001,"high":84.360001,"low":83.519997,"close":83.610001},{"date":"1995-11-21","open":83.629997,"high":83.849998,"low":83.599998,"close":83.68},{"date":"1995-11-22","open":83.660004,"high":83.93,"low":83.410004,"close":83.540001},{"date":"1995-11-23","open":83.580002,"high":83.699997,"low":83.559998,"close":83.650002},{"date":"1995-11-24","open":83.709999,"high":84.010002,"low":83.650002,"close":83.980003},{"date":"1995-11-27","open":84,"high":84.660004,"low":83.910004,"close":84.540001},{"date":"1995-11-28","open":84.580002,"high":84.699997,"low":84.290001,"close":84.5},{"date":"1995-11-29","open":84.459999,"high":84.940002,"low":84.379997,"close":84.790001},{"date":"1995-11-30","open":84.75,"high":85.379997,"low":84.559998,"close":85.260002},{"date":"1995-12-01","open":85.169998,"high":85.419998,"low":84.970001,"close":85.160004},{"date":"1995-12-04","open":85.120003,"high":85.150002,"low":84.690002,"close":84.970001},{"date":"1995-12-05","open":85.010002,"high":85.089996,"low":84.599998,"close":84.620003},{"date":"1995-12-06","open":84.559998,"high":85.050003,"low":84.5,"close":84.93},{"date":"1995-12-07","open":85.029999,"high":85.25,"low":84.809998,"close":85.25},{"date":"1995-12-08","open":85.110001,"high":85.529999,"low":85,"close":85.239998},{"date":"1995-12-11","open":85.139999,"high":85.25,"low":85.050003,"close":85.209999},{"date":"1995-12-12","open":85.199997,"high":85.5,"low":85.160004,"close":85.43},{"date":"1995-12-13","open":85.360001,"high":85.629997,"low":85.339996,"close":85.470001},{"date":"1995-12-14","open":85.400002,"high":85.510002,"low":84.809998,"close":84.889999},{"date":"1995-12-15","open":84.900002,"high":85.220001,"low":84.879997,"close":85.129997},{"date":"1995-12-18","open":85.040001,"high":85.050003,"low":84.580002,"close":84.629997},{"date":"1995-12-19","open":84.639999,"high":85.059998,"low":84.540001,"close":85.050003},{"date":"1995-12-20","open":85.120003,"high":85.129997,"low":84.769997,"close":84.949997},{"date":"1995-12-21","open":84.849998,"high":84.959999,"low":84.75,"close":84.779999},{"date":"1995-12-22","open":84.82,"high":85.169998,"low":84.660004,"close":84.699997},{"date":"1995-12-25","open":84.82,"high":85.169998,"low":84.660004,"close":84.699997},{"date":"1995-12-26","open":84.760002,"high":84.839996,"low":84.400002,"close":84.440002},{"date":"1995-12-27","open":84.5,"high":84.769997,"low":84.410004,"close":84.589996},{"date":"1995-12-28","open":84.550003,"high":84.949997,"low":84.339996,"close":84.800003},{"date":"1995-12-29","open":84.82,"high":84.849998,"low":84.540001,"close":84.760002},{"date":"1996-01-01","open":84.82,"high":84.849998,"low":84.540001,"close":84.760002},{"date":"1996-01-02","open":84.779999,"high":84.839996,"low":84.480003,"close":84.690002},{"date":"1996-01-03","open":84.690002,"high":85.150002,"low":84.660004,"close":85.110001},{"date":"1996-01-04","open":85.080002,"high":85.800003,"low":85.029999,"close":85.220001},{"date":"1996-01-05","open":85.07,"high":85.339996,"low":84.839996,"close":85.059998},{"date":"1996-01-08","open":85.169998,"high":85.169998,"low":84.989998,"close":85.040001},{"date":"1996-01-09","open":85.040001,"high":85.32,"low":84.93,"close":85.07},{"date":"1996-01-10","open":84.769997,"high":85.150002,"low":84.739998,"close":84.910004},{"date":"1996-01-11","open":84.940002,"high":85.169998,"low":84.830002,"close":85.129997},{"date":"1996-01-12","open":85.129997,"high":85.370003,"low":84.959999,"close":85.059998},{"date":"1996-01-15","open":85.230003,"high":85.379997,"low":85.18,"close":85.309998},{"date":"1996-01-16","open":85.489998,"high":86.040001,"low":85.419998,"close":85.989998},{"date":"1996-01-17","open":86.139999,"high":86.339996,"low":85.889999,"close":86.260002},{"date":"1996-01-18","open":86.269997,"high":86.480003,"low":86.089996,"close":86.440002},{"date":"1996-01-19","open":86.43,"high":86.860001,"low":86.419998,"close":86.75},{"date":"1996-01-22","open":86.730003,"high":86.980003,"low":86.610001,"close":86.730003},{"date":"1996-01-23","open":86.669998,"high":86.949997,"low":86.559998,"close":86.830002},{"date":"1996-01-24","open":86.870003,"high":87.230003,"low":86.82,"close":87.190002},{"date":"1996-01-25","open":87.089996,"high":87.529999,"low":86.779999,"close":87.419998},{"date":"1996-01-26","open":87.489998,"high":87.720001,"low":87.330002,"close":87.639999},{"date":"1996-01-29","open":87.620003,"high":87.699997,"low":87.290001,"close":87.410004},{"date":"1996-01-30","open":87.309998,"high":87.690002,"low":87.209999,"close":87.589996},{"date":"1996-01-31","open":87.610001,"high":87.68,"low":87.279999,"close":87.379997},{"date":"1996-02-01","open":87.25,"high":87.559998,"low":87.099998,"close":87.18},{"date":"1996-02-02","open":87.209999,"high":87.43,"low":86.989998,"close":87.010002},{"date":"1996-02-05","open":86.839996,"high":86.959999,"low":86.07,"close":86.230003},{"date":"1996-02-06","open":86.279999,"high":86.57,"low":86.209999,"close":86.410004},{"date":"1996-02-07","open":86.309998,"high":86.830002,"low":86.25,"close":86.650002},{"date":"1996-02-08","open":86.720001,"high":87.010002,"low":86.639999,"close":86.760002},{"date":"1996-02-09","open":86.760002,"high":86.949997,"low":86.559998,"close":86.870003},{"date":"1996-02-12","open":86.879997,"high":86.900002,"low":86.610001,"close":86.779999},{"date":"1996-02-13","open":86.779999,"high":86.849998,"low":86.639999,"close":86.730003},{"date":"1996-02-14","open":86.610001,"high":86.699997,"low":86.389999,"close":86.43},{"date":"1996-02-15","open":86.449997,"high":86.690002,"low":86.349998,"close":86.440002},{"date":"1996-02-16","open":86.470001,"high":86.57,"low":85.959999,"close":86.120003},{"date":"1996-02-19","open":85.699997,"high":85.870003,"low":85.419998,"close":85.510002},{"date":"1996-02-20","open":85.550003,"high":86.199997,"low":85.519997,"close":85.75},{"date":"1996-02-21","open":85.809998,"high":85.93,"low":85.510002,"close":85.660004},{"date":"1996-02-22","open":85.769997,"high":85.879997,"low":85.5,"close":85.57},{"date":"1996-02-23","open":85.519997,"high":85.910004,"low":85.260002,"close":85.449997},{"date":"1996-02-26","open":85.389999,"high":85.510002,"low":85.239998,"close":85.43},{"date":"1996-02-27","open":85.559998,"high":85.639999,"low":85.32,"close":85.410004},{"date":"1996-02-28","open":85.459999,"high":86.029999,"low":85.379997,"close":85.959999},{"date":"1996-02-29","open":86.110001,"high":86.339996,"low":85.970001,"close":86.290001},{"date":"1996-03-01","open":86.25,"high":86.639999,"low":86.230003,"close":86.529999},{"date":"1996-03-04","open":86.43,"high":86.449997,"low":86.209999,"close":86.440002},{"date":"1996-03-05","open":86.43,"high":86.580002,"low":86.32,"close":86.379997},{"date":"1996-03-06","open":86.330002,"high":86.529999,"low":86.300003,"close":86.470001},{"date":"1996-03-07","open":86.639999,"high":86.860001,"low":86.349998,"close":86.410004},{"date":"1996-03-08","open":86.419998,"high":87.120003,"low":86.209999,"close":86.900002},{"date":"1996-03-11","open":86.93,"high":86.959999,"low":86.5,"close":86.620003},{"date":"1996-03-12","open":86.610001,"high":86.830002,"low":86.290001,"close":86.330002},{"date":"1996-03-13","open":86.389999,"high":86.440002,"low":86.169998,"close":86.260002},{"date":"1996-03-14","open":86.290001,"high":86.449997,"low":86.25,"close":86.339996},{"date":"1996-03-15","open":86.339996,"high":86.580002,"low":86.080002,"close":86.269997},{"date":"1996-03-18","open":86.339996,"high":86.440002,"low":86.199997,"close":86.300003},{"date":"1996-03-19","open":86.349998,"high":86.519997,"low":86.160004,"close":86.25},{"date":"1996-03-20","open":86.209999,"high":86.389999,"low":86.120003,"close":86.190002},{"date":"1996-03-21","open":86.220001,"high":86.589996,"low":86.209999,"close":86.510002},{"date":"1996-03-22","open":86.550003,"high":86.699997,"low":86.360001,"close":86.470001},{"date":"1996-03-25","open":86.330002,"high":86.519997,"low":86.269997,"close":86.449997},{"date":"1996-03-26","open":86.440002,"high":86.580002,"low":86.32,"close":86.550003},{"date":"1996-03-27","open":86.57,"high":86.93,"low":86.5,"close":86.790001},{"date":"1996-03-28","open":86.82,"high":86.910004,"low":86.260002,"close":86.32},{"date":"1996-03-29","open":86.360001,"high":86.57,"low":86.099998,"close":86.519997},{"date":"1996-04-01","open":86.580002,"high":86.75,"low":86.540001,"close":86.709999},{"date":"1996-04-02","open":86.709999,"high":86.720001,"low":86.529999,"close":86.68},{"date":"1996-04-03","open":86.669998,"high":86.739998,"low":86.360001,"close":86.519997},{"date":"1996-04-04","open":86.589996,"high":86.629997,"low":86.419998,"close":86.459999},{"date":"1996-04-05","open":86.589996,"high":86.629997,"low":86.419998,"close":86.459999},{"date":"1996-04-08","open":86.349998,"high":86.760002,"low":86.269997,"close":86.550003},{"date":"1996-04-09","open":86.639999,"high":87.370003,"low":86.57,"close":87.300003},{"date":"1996-04-10","open":87.279999,"high":87.690002,"low":87.220001,"close":87.330002},{"date":"1996-04-11","open":87.32,"high":87.620003,"low":87.290001,"close":87.449997},{"date":"1996-04-12","open":87.589996,"high":87.690002,"low":87.389999,"close":87.529999},{"date":"1996-04-15","open":87.769997,"high":87.940002,"low":87.660004,"close":87.900002},{"date":"1996-04-16","open":87.790001,"high":87.889999,"low":87.629997,"close":87.769997},{"date":"1996-04-17","open":87.699997,"high":87.870003,"low":87.620003,"close":87.669998},{"date":"1996-04-18","open":87.559998,"high":87.809998,"low":87.010002,"close":87.239998},{"date":"1996-04-19","open":87.370003,"high":87.489998,"low":87.139999,"close":87.480003},{"date":"1996-04-22","open":87.550003,"high":87.839996,"low":87.540001,"close":87.639999},{"date":"1996-04-23","open":87.639999,"high":87.790001,"low":87.519997,"close":87.699997},{"date":"1996-04-24","open":87.760002,"high":87.849998,"low":87.690002,"close":87.720001},{"date":"1996-04-25","open":87.75,"high":88.290001,"low":87.720001,"close":88.230003},{"date":"1996-04-26","open":88.160004,"high":88.25,"low":87.709999,"close":87.900002},{"date":"1996-04-29","open":87.839996,"high":87.889999,"low":87.339996,"close":87.82},{"date":"1996-04-30","open":87.860001,"high":88.190002,"low":87.610001,"close":88.019997},{"date":"1996-05-01","open":88.050003,"high":88.370003,"low":88,"close":88.330002},{"date":"1996-05-02","open":88.300003,"high":88.440002,"low":87.900002,"close":87.949997},{"date":"1996-05-03","open":88,"high":88.029999,"low":87.739998,"close":87.849998},{"date":"1996-05-06","open":87.839996,"high":87.910004,"low":87.769997,"close":87.809998},{"date":"1996-05-07","open":87.790001,"high":87.870003,"low":87.660004,"close":87.809998},{"date":"1996-05-08","open":87.879997,"high":87.959999,"low":87.379997,"close":87.540001},{"date":"1996-05-09","open":87.449997,"high":87.639999,"low":87.389999,"close":87.559998},{"date":"1996-05-10","open":87.589996,"high":87.989998,"low":87.370003,"close":87.919998},{"date":"1996-05-13","open":87.980003,"high":88.129997,"low":87.919998,"close":88.029999},{"date":"1996-05-14","open":88.019997,"high":88.25,"low":87.93,"close":88.169998},{"date":"1996-05-15","open":88.080002,"high":88.300003,"low":88.010002,"close":88.25},{"date":"1996-05-16","open":88.209999,"high":88.419998,"low":88.150002,"close":88.239998},{"date":"1996-05-17","open":88.040001,"high":88.260002,"low":87.879997,"close":88.239998},{"date":"1996-05-20","open":88.269997,"high":88.459999,"low":88.230003,"close":88.339996},{"date":"1996-05-21","open":88.32,"high":88.739998,"low":88.209999,"close":88.699997},{"date":"1996-05-22","open":88.629997,"high":88.730003,"low":88.519997,"close":88.699997},{"date":"1996-05-23","open":88.690002,"high":88.82,"low":88.519997,"close":88.629997},{"date":"1996-05-24","open":88.660004,"high":88.860001,"low":88.559998,"close":88.830002},{"date":"1996-05-27","open":88.660004,"high":88.860001,"low":88.559998,"close":88.830002},{"date":"1996-05-28","open":88.720001,"high":89.040001,"low":88.690002,"close":89},{"date":"1996-05-29","open":88.93,"high":89.019997,"low":88.32,"close":88.339996},{"date":"1996-05-30","open":88.349998,"high":88.379997,"low":87.910004,"close":88.25},{"date":"1996-05-31","open":88.260002,"high":88.400002,"low":87.650002,"close":87.779999},{"date":"1996-06-03","open":87.779999,"high":88,"low":87.559998,"close":87.959999},{"date":"1996-06-04","open":87.93,"high":88.260002,"low":87.879997,"close":88.050003},{"date":"1996-06-05","open":88.07,"high":88.25,"low":87.919998,"close":88.150002},{"date":"1996-06-06","open":88.139999,"high":88.279999,"low":87.949997,"close":88.150002},{"date":"1996-06-07","open":88.169998,"high":88.470001,"low":87.93,"close":88.419998},{"date":"1996-06-10","open":88.5,"high":88.529999,"low":88.309998,"close":88.400002},{"date":"1996-06-11","open":88.400002,"high":88.559998,"low":88.25,"close":88.410004},{"date":"1996-06-12","open":88.440002,"high":88.519997,"low":88.300003,"close":88.370003},{"date":"1996-06-13","open":88.279999,"high":88.510002,"low":88.059998,"close":88.110001},{"date":"1996-06-14","open":88.07,"high":88.160004,"low":87.639999,"close":88.139999},{"date":"1996-06-17","open":88.040001,"high":88.110001,"low":87.650002,"close":87.839996},{"date":"1996-06-18","open":87.889999,"high":87.910004,"low":87.349998,"close":87.360001},{"date":"1996-06-19","open":87.459999,"high":87.739998,"low":87.400002,"close":87.660004},{"date":"1996-06-20","open":87.699997,"high":87.889999,"low":87.610001,"close":87.82},{"date":"1996-06-21","open":87.889999,"high":88.379997,"low":87.809998,"close":88.300003},{"date":"1996-06-24","open":88.139999,"high":88.339996,"low":88.029999,"close":88.089996},{"date":"1996-06-25","open":88.089996,"high":88.209999,"low":87.980003,"close":88.050003},{"date":"1996-06-26","open":87.93,"high":88.150002,"low":87.849998,"close":87.919998},{"date":"1996-06-27","open":87.919998,"high":88.019997,"low":87.57,"close":87.610001},{"date":"1996-06-28","open":87.690002,"high":87.959999,"low":87.610001,"close":87.82},{"date":"1996-07-01","open":87.940002,"high":87.949997,"low":87.739998,"close":87.779999},{"date":"1996-07-02","open":87.839996,"high":88.040001,"low":87.800003,"close":87.93},{"date":"1996-07-03","open":87.919998,"high":88.110001,"low":87.690002,"close":87.720001},{"date":"1996-07-04","open":87.720001,"high":87.769997,"low":87.650002,"close":87.75},{"date":"1996-07-05","open":87.830002,"high":88.290001,"low":87.830002,"close":88.120003},{"date":"1996-07-08","open":88.110001,"high":88.32,"low":88.089996,"close":88.089996},{"date":"1996-07-09","open":88.150002,"high":88.160004,"low":87.940002,"close":88.059998},{"date":"1996-07-10","open":88.080002,"high":88.139999,"low":87.980003,"close":88.050003},{"date":"1996-07-11","open":88.139999,"high":88.190002,"low":87.800003,"close":87.900002},{"date":"1996-07-12","open":87.860001,"high":88.129997,"low":87.779999,"close":88.07},{"date":"1996-07-15","open":88.029999,"high":88.150002,"low":87.779999,"close":87.809998},{"date":"1996-07-16","open":87.709999,"high":87.830002,"low":85.949997,"close":86.43},{"date":"1996-07-17","open":86.550003,"high":86.910004,"low":86.370003,"close":86.559998},{"date":"1996-07-18","open":86.629997,"high":86.940002,"low":86.419998,"close":86.730003},{"date":"1996-07-19","open":86.730003,"high":86.849998,"low":86.419998,"close":86.480003},{"date":"1996-07-22","open":86.669998,"high":86.779999,"low":86.190002,"close":86.309998},{"date":"1996-07-23","open":86.209999,"high":86.610001,"low":86.110001,"close":86.5},{"date":"1996-07-24","open":86.5,"high":86.699997,"low":86.260002,"close":86.610001},{"date":"1996-07-25","open":86.650002,"high":86.669998,"low":85.959999,"close":86.209999},{"date":"1996-07-26","open":86.18,"high":86.580002,"low":86.129997,"close":86.459999},{"date":"1996-07-29","open":86.43,"high":86.510002,"low":86.279999,"close":86.330002},{"date":"1996-07-30","open":86.360001,"high":86.599998,"low":86.18,"close":86.220001},{"date":"1996-07-31","open":86.239998,"high":86.25,"low":85.629997,"close":85.900002},{"date":"1996-08-01","open":85.910004,"high":86.120003,"low":85.809998,"close":86.099998},{"date":"1996-08-02","open":86.07,"high":86.339996,"low":86.059998,"close":86.099998},{"date":"1996-08-05","open":86.099998,"high":86.400002,"low":85.940002,"close":86.260002},{"date":"1996-08-06","open":86.230003,"high":86.580002,"low":86.209999,"close":86.459999},{"date":"1996-08-07","open":86.449997,"high":86.660004,"low":86.410004,"close":86.589996},{"date":"1996-08-08","open":86.639999,"high":86.730003,"low":86.480003,"close":86.540001},{"date":"1996-08-09","open":86.510002,"high":86.559998,"low":86.330002,"close":86.400002},{"date":"1996-08-12","open":86.330002,"high":86.379997,"low":86.169998,"close":86.360001},{"date":"1996-08-13","open":86.330002,"high":86.370003,"low":86.18,"close":86.25},{"date":"1996-08-14","open":86.330002,"high":86.790001,"low":86.300003,"close":86.660004},{"date":"1996-08-15","open":86.760002,"high":86.779999,"low":86.489998,"close":86.599998},{"date":"1996-08-16","open":86.529999,"high":86.93,"low":86.510002,"close":86.75},{"date":"1996-08-19","open":86.800003,"high":86.839996,"low":86.620003,"close":86.660004},{"date":"1996-08-20","open":86.68,"high":86.830002,"low":86.629997,"close":86.699997},{"date":"1996-08-21","open":86.709999,"high":86.739998,"low":86.43,"close":86.510002},{"date":"1996-08-22","open":86.510002,"high":86.959999,"low":86.489998,"close":86.720001},{"date":"1996-08-23","open":86.730003,"high":86.760002,"low":86.129997,"close":86.209999},{"date":"1996-08-26","open":86.139999,"high":86.25,"low":86.089996,"close":86.199997},{"date":"1996-08-27","open":86.230003,"high":86.269997,"low":85.989998,"close":86.209999},{"date":"1996-08-28","open":86.25,"high":86.389999,"low":86.139999,"close":86.209999},{"date":"1996-08-29","open":86.220001,"high":86.449997,"low":86.169998,"close":86.220001},{"date":"1996-08-30","open":86.230003,"high":86.519997,"low":86.169998,"close":86.360001},{"date":"1996-09-02","open":86.489998,"high":86.669998,"low":86.389999,"close":86.480003},{"date":"1996-09-03","open":86.650002,"high":86.790001,"low":86.480003,"close":86.540001},{"date":"1996-09-04","open":86.519997,"high":86.610001,"low":86.32,"close":86.419998},{"date":"1996-09-05","open":86.379997,"high":86.629997,"low":86.339996,"close":86.610001},{"date":"1996-09-06","open":86.580002,"high":86.919998,"low":86.470001,"close":86.849998},{"date":"1996-09-09","open":86.860001,"high":87.080002,"low":86.660004,"close":87},{"date":"1996-09-10","open":87.010002,"high":87.580002,"low":86.989998,"close":87.57},{"date":"1996-09-11","open":87.489998,"high":87.790001,"low":87.470001,"close":87.599998},{"date":"1996-09-12","open":87.589996,"high":87.800003,"low":87.480003,"close":87.720001},{"date":"1996-09-13","open":87.650002,"high":87.860001,"low":87.529999,"close":87.709999},{"date":"1996-09-16","open":87.690002,"high":87.760002,"low":87.43,"close":87.510002},{"date":"1996-09-17","open":87.5,"high":87.709999,"low":87.43,"close":87.599998},{"date":"1996-09-18","open":87.639999,"high":87.709999,"low":87.160004,"close":87.349998},{"date":"1996-09-19","open":87.330002,"high":87.629997,"low":87.330002,"close":87.550003},{"date":"1996-09-20","open":87.599998,"high":87.779999,"low":87.449997,"close":87.57},{"date":"1996-09-23","open":87.610001,"high":87.629997,"low":87.370003,"close":87.43},{"date":"1996-09-24","open":87.43,"high":87.529999,"low":87.290001,"close":87.300003},{"date":"1996-09-25","open":87.300003,"high":87.580002,"low":87.050003,"close":87.559998},{"date":"1996-09-26","open":87.540001,"high":87.919998,"low":87.470001,"close":87.82},{"date":"1996-09-27","open":87.800003,"high":87.949997,"low":87.75,"close":87.839996},{"date":"1996-09-30","open":87.830002,"high":88.120003,"low":87.82,"close":87.940002},{"date":"1996-10-01","open":87.879997,"high":87.989998,"low":87.739998,"close":87.940002},{"date":"1996-10-02","open":87.959999,"high":88.199997,"low":87.849998,"close":88.169998},{"date":"1996-10-03","open":88.160004,"high":88.220001,"low":87.93,"close":88.059998},{"date":"1996-10-04","open":88.050003,"high":88.18,"low":87.900002,"close":88.120003},{"date":"1996-10-07","open":88.120003,"high":88.129997,"low":87.910004,"close":87.970001},{"date":"1996-10-08","open":88,"high":88.019997,"low":87.760002,"close":87.889999},{"date":"1996-10-09","open":87.970001,"high":88.050003,"low":87.82,"close":87.970001},{"date":"1996-10-10","open":87.93,"high":88.059998,"low":87.809998,"close":87.870003},{"date":"1996-10-11","open":87.830002,"high":88.050003,"low":87.790001,"close":87.949997},{"date":"1996-10-14","open":87.949997,"high":87.970001,"low":87.830002,"close":87.870003},{"date":"1996-10-15","open":87.889999,"high":88.389999,"low":87.870003,"close":88.309998},{"date":"1996-10-16","open":88.279999,"high":88.449997,"low":88.239998,"close":88.349998},{"date":"1996-10-17","open":88.339996,"high":88.529999,"low":88.230003,"close":88.470001},{"date":"1996-10-18","open":88.419998,"high":88.489998,"low":88.269997,"close":88.389999},{"date":"1996-10-21","open":88.349998,"high":88.449997,"low":88.099998,"close":88.129997},{"date":"1996-10-22","open":88.120003,"high":88.150002,"low":87.620003,"close":87.650002},{"date":"1996-10-23","open":87.650002,"high":87.860001,"low":87.529999,"close":87.669998},{"date":"1996-10-24","open":87.75,"high":87.779999,"low":87.550003,"close":87.669998},{"date":"1996-10-25","open":87.650002,"high":87.910004,"low":87.410004,"close":87.629997},{"date":"1996-10-28","open":87.690002,"high":87.790001,"low":87.519997,"close":87.620003},{"date":"1996-10-29","open":87.660004,"high":87.720001,"low":87.18,"close":87.339996},{"date":"1996-10-30","open":87.379997,"high":87.43,"low":86.93,"close":87.110001},{"date":"1996-10-31","open":87.160004,"high":87.480003,"low":87.040001,"close":87.43},{"date":"1996-11-01","open":87.410004,"high":87.550003,"low":87.07,"close":87.18},{"date":"1996-11-04","open":87.099998,"high":87.279999,"low":86.980003,"close":87.07},{"date":"1996-11-05","open":87.089996,"high":87.5,"low":86.980003,"close":87.339996},{"date":"1996-11-06","open":87.389999,"high":87.669998,"low":87.169998,"close":87.309998},{"date":"1996-11-07","open":87.220001,"high":87.260002,"low":86.550003,"close":86.949997},{"date":"1996-11-08","open":86.93,"high":87.029999,"low":86.559998,"close":86.629997},{"date":"1996-11-11","open":86.540001,"high":86.650002,"low":86.169998,"close":86.290001},{"date":"1996-11-12","open":86.120003,"high":86.849998,"low":86.080002,"close":86.809998},{"date":"1996-11-13","open":86.800003,"high":86.82,"low":86.470001,"close":86.629997},{"date":"1996-11-14","open":86.650002,"high":86.800003,"low":86.540001,"close":86.68},{"date":"1996-11-15","open":86.68,"high":86.779999,"low":86.489998,"close":86.699997},{"date":"1996-11-18","open":86.639999,"high":86.720001,"low":86.290001,"close":86.459999},{"date":"1996-11-19","open":86.419998,"high":86.589996,"low":86.389999,"close":86.540001},{"date":"1996-11-20","open":86.540001,"high":86.550003,"low":86.059998,"close":86.18},{"date":"1996-11-21","open":86.110001,"high":86.389999,"low":86.040001,"close":86.139999},{"date":"1996-11-22","open":86.120003,"high":86.660004,"low":86.099998,"close":86.559998},{"date":"1996-11-25","open":86.529999,"high":87.309998,"low":86.529999,"close":87.260002},{"date":"1996-11-26","open":87.279999,"high":87.559998,"low":87.129997,"close":87.349998},{"date":"1996-11-27","open":87.309998,"high":87.559998,"low":87.18,"close":87.510002},{"date":"1996-11-28","open":87.510002,"high":87.800003,"low":87.410004,"close":87.620003},{"date":"1996-11-29","open":87.650002,"high":87.959999,"low":87.620003,"close":87.919998},{"date":"1996-12-02","open":87.949997,"high":88.669998,"low":87.830002,"close":88.599998},{"date":"1996-12-03","open":88.529999,"high":89.139999,"low":88.529999,"close":88.690002},{"date":"1996-12-04","open":88.739998,"high":89.129997,"low":88.650002,"close":88.809998},{"date":"1996-12-05","open":88.800003,"high":89.099998,"low":88.43,"close":88.529999},{"date":"1996-12-06","open":88.510002,"high":88.699997,"low":87.690002,"close":88.480003},{"date":"1996-12-09","open":88.480003,"high":88.839996,"low":88.389999,"close":88.779999},{"date":"1996-12-10","open":88.809998,"high":88.830002,"low":88.550003,"close":88.669998},{"date":"1996-12-11","open":88.599998,"high":88.629997,"low":87.910004,"close":88.110001},{"date":"1996-12-12","open":88.040001,"high":88.5,"low":88,"close":88.25},{"date":"1996-12-13","open":88.169998,"high":88.760002,"low":87.959999,"close":88.720001},{"date":"1996-12-16","open":88.760002,"high":88.830002,"low":88.330002,"close":88.470001},{"date":"1996-12-17","open":88.300003,"high":88.57,"low":88.279999,"close":88.480003},{"date":"1996-12-18","open":88.449997,"high":88.690002,"low":88.32,"close":88.599998},{"date":"1996-12-19","open":88.480003,"high":89.07,"low":88.400002,"close":88.830002},{"date":"1996-12-20","open":88.910004,"high":88.949997,"low":88.57,"close":88.669998},{"date":"1996-12-23","open":88.610001,"high":88.769997,"low":88.580002,"close":88.699997},{"date":"1996-12-24","open":88.669998,"high":88.830002,"low":88.629997,"close":88.809998},{"date":"1996-12-25","open":88.669998,"high":88.830002,"low":88.629997,"close":88.809998},{"date":"1996-12-26","open":88.760002,"high":88.879997,"low":88.68,"close":88.779999},{"date":"1996-12-27","open":88.739998,"high":89,"low":88.709999,"close":88.760002},{"date":"1996-12-30","open":88.779999,"high":88.949997,"low":88.75,"close":88.860001},{"date":"1996-12-31","open":88.849998,"high":88.900002,"low":88.029999,"close":88.18},{"date":"1997-01-01","open":88.849998,"high":88.900002,"low":88.029999,"close":88.18},{"date":"1997-01-02","open":88.400002,"high":88.559998,"low":88.150002,"close":88.360001},{"date":"1997-01-03","open":88.459999,"high":89.470001,"low":88.379997,"close":89.300003},{"date":"1997-01-06","open":89.410004,"high":89.599998,"low":89.110001,"close":89.110001},{"date":"1997-01-07","open":89.120003,"high":89.160004,"low":88.730003,"close":89.019997},{"date":"1997-01-08","open":89.050003,"high":89.639999,"low":88.970001,"close":89.459999},{"date":"1997-01-09","open":89.480003,"high":89.699997,"low":89.309998,"close":89.5},{"date":"1997-01-10","open":89.440002,"high":89.849998,"low":89.339996,"close":89.779999},{"date":"1997-01-13","open":89.870003,"high":90.129997,"low":89.629997,"close":89.949997},{"date":"1997-01-14","open":90,"high":90.419998,"low":89.889999,"close":90.32},{"date":"1997-01-15","open":90.309998,"high":90.5,"low":89.889999,"close":89.910004},{"date":"1997-01-16","open":89.919998,"high":90.279999,"low":89.879997,"close":90.099998},{"date":"1997-01-17","open":90.160004,"high":91.150002,"low":90.120003,"close":90.860001},{"date":"1997-01-20","open":91.589996,"high":91.739998,"low":91,"close":91.550003},{"date":"1997-01-21","open":91.589996,"high":91.629997,"low":91.120003,"close":91.620003},{"date":"1997-01-22","open":91.660004,"high":92.480003,"low":91.540001,"close":92.470001},{"date":"1997-01-23","open":92.389999,"high":92.760002,"low":92.260002,"close":92.559998},{"date":"1997-01-24","open":92.120003,"high":92.57,"low":91.919998,"close":92.120003},{"date":"1997-01-27","open":92.209999,"high":92.900002,"low":92.160004,"close":92.769997},{"date":"1997-01-28","open":93.059998,"high":93.470001,"low":92.889999,"close":93.160004},{"date":"1997-01-29","open":93.120003,"high":93.589996,"low":92.709999,"close":93.019997},{"date":"1997-01-30","open":93.050003,"high":93.370003,"low":92.669998,"close":92.830002},{"date":"1997-01-31","open":92.980003,"high":93.169998,"low":92.639999,"close":93.040001},{"date":"1997-02-03","open":93.040001,"high":93.43,"low":93.019997,"close":93.089996},{"date":"1997-02-04","open":93.080002,"high":93.269997,"low":92.870003,"close":93.239998},{"date":"1997-02-05","open":93.32,"high":93.610001,"low":93.139999,"close":93.32},{"date":"1997-02-06","open":93.419998,"high":93.610001,"low":93.160004,"close":93.470001},{"date":"1997-02-07","open":93.989998,"high":94.489998,"low":93.389999,"close":93.68},{"date":"1997-02-10","open":93.449997,"high":93.660004,"low":93.239998,"close":93.519997},{"date":"1997-02-11","open":94.300003,"high":94.370003,"low":93.599998,"close":94.25},{"date":"1997-02-12","open":94.480003,"high":95.019997,"low":94.260002,"close":94.709999},{"date":"1997-02-13","open":94.809998,"high":94.989998,"low":94.459999,"close":94.800003},{"date":"1997-02-14","open":94.849998,"high":95.169998,"low":94.669998,"close":94.910004},{"date":"1997-02-17","open":95.110001,"high":95.309998,"low":95.040001,"close":95.239998},{"date":"1997-02-18","open":95.089996,"high":95.800003,"low":95.050003,"close":95.089996},{"date":"1997-02-19","open":95.220001,"high":95.739998,"low":94.93,"close":95.529999},{"date":"1997-02-20","open":95.599998,"high":95.669998,"low":94.839996,"close":94.910004},{"date":"1997-02-21","open":94.919998,"high":95.139999,"low":94.690002,"close":95.040001},{"date":"1997-02-24","open":94.980003,"high":95.029999,"low":94.089996,"close":94.290001},{"date":"1997-02-25","open":94.260002,"high":94.580002,"low":94.220001,"close":94.260002},{"date":"1997-02-26","open":94.279999,"high":95.199997,"low":94.169998,"close":94.940002},{"date":"1997-02-27","open":94.949997,"high":95.110001,"low":94.68,"close":94.870003},{"date":"1997-02-28","open":94.849998,"high":95.190002,"low":94.690002,"close":94.889999},{"date":"1997-03-03","open":94.980003,"high":95.419998,"low":94.970001,"close":95.389999},{"date":"1997-03-04","open":95.410004,"high":96.120003,"low":95.349998,"close":96.080002},{"date":"1997-03-05","open":96.059998,"high":96.089996,"low":95.790001,"close":95.919998},{"date":"1997-03-06","open":95.760002,"high":96.260002,"low":95.760002,"close":95.900002},{"date":"1997-03-07","open":95.910004,"high":96.32,"low":95.849998,"close":96.120003},{"date":"1997-03-10","open":96.089996,"high":96.169998,"low":95.57,"close":95.580002},{"date":"1997-03-11","open":95.589996,"high":95.830002,"low":95.489998,"close":95.669998},{"date":"1997-03-12","open":95.809998,"high":96.099998,"low":95.379997,"close":95.419998},{"date":"1997-03-13","open":95.389999,"high":96.019997,"low":95.260002,"close":96.019997},{"date":"1997-03-14","open":95.949997,"high":96.169998,"low":95.5,"close":95.580002},{"date":"1997-03-17","open":95.669998,"high":95.739998,"low":95.379997,"close":95.68},{"date":"1997-03-18","open":95.75,"high":95.82,"low":94.889999,"close":94.980003},{"date":"1997-03-19","open":95.019997,"high":95.379997,"low":94.980003,"close":95.199997},{"date":"1997-03-20","open":95.239998,"high":95.75,"low":94.730003,"close":95.699997},{"date":"1997-03-21","open":95.68,"high":95.720001,"low":95.099998,"close":95.279999},{"date":"1997-03-24","open":95.360001,"high":95.57,"low":95.190002,"close":95.25},{"date":"1997-03-25","open":95.279999,"high":95.660004,"low":95.220001,"close":95.480003},{"date":"1997-03-26","open":95.470001,"high":95.629997,"low":95.300003,"close":95.330002},{"date":"1997-03-27","open":95.230003,"high":95.330002,"low":94.639999,"close":94.690002},{"date":"1997-03-28","open":95.230003,"high":95.330002,"low":94.639999,"close":94.690002},{"date":"1997-03-31","open":94.730003,"high":95.029999,"low":94.18,"close":94.720001},{"date":"1997-04-01","open":94.730003,"high":94.760002,"low":94.019997,"close":94.089996},{"date":"1997-04-02","open":94.410004,"high":94.760002,"low":94.260002,"close":94.75},{"date":"1997-04-03","open":94.599998,"high":94.75,"low":94.209999,"close":94.300003},{"date":"1997-04-04","open":94.360001,"high":95.129997,"low":94.290001,"close":95.120003},{"date":"1997-04-07","open":95.279999,"high":96.25,"low":95.209999,"close":96.150002},{"date":"1997-04-08","open":96.400002,"high":96.519997,"low":96.199997,"close":96.349998},{"date":"1997-04-09","open":96.290001,"high":96.959999,"low":96.269997,"close":96.919998},{"date":"1997-04-10","open":96.980003,"high":97.010002,"low":96.330002,"close":96.540001},{"date":"1997-04-11","open":96.589996,"high":96.839996,"low":96.480003,"close":96.57},{"date":"1997-04-14","open":96.529999,"high":96.959999,"low":96.400002,"close":96.940002},{"date":"1997-04-15","open":97.029999,"high":97.169998,"low":96.699997,"close":96.720001},{"date":"1997-04-16","open":96.730003,"high":96.910004,"low":96.68,"close":96.849998},{"date":"1997-04-17","open":96.870003,"high":96.910004,"low":96.559998,"close":96.699997},{"date":"1997-04-18","open":96.720001,"high":96.760002,"low":96.25,"close":96.290001},{"date":"1997-04-21","open":96.239998,"high":96.339996,"low":95.739998,"close":95.800003},{"date":"1997-04-22","open":95.75,"high":96.540001,"low":95.75,"close":96.519997},{"date":"1997-04-23","open":96.510002,"high":96.589996,"low":96.339996,"close":96.440002},{"date":"1997-04-24","open":96.449997,"high":96.739998,"low":96.339996,"close":96.5},{"date":"1997-04-25","open":96.639999,"high":97.169998,"low":96.510002,"close":97.040001},{"date":"1997-04-28","open":97.410004,"high":97.470001,"low":96.980003,"close":97.309998},{"date":"1997-04-29","open":97.309998,"high":97.339996,"low":96.849998,"close":96.910004},{"date":"1997-04-30","open":97,"high":97.379997,"low":96.809998,"close":97.18},{"date":"1997-05-01","open":97.230003,"high":97.349998,"low":96.629997,"close":96.809998},{"date":"1997-05-02","open":96.879997,"high":97.139999,"low":96.790001,"close":97.040001},{"date":"1997-05-05","open":97.019997,"high":97.279999,"low":96.949997,"close":97.160004},{"date":"1997-05-06","open":97.190002,"high":97.230003,"low":96.419998,"close":96.510002},{"date":"1997-05-07","open":96.5,"high":96.709999,"low":96.239998,"close":96.510002},{"date":"1997-05-08","open":96.629997,"high":96.68,"low":95.830002,"close":95.940002},{"date":"1997-05-09","open":95.849998,"high":95.970001,"low":94.669998,"close":94.900002},{"date":"1997-05-12","open":94.589996,"high":95.480003,"low":94.279999,"close":95.459999},{"date":"1997-05-13","open":95.330002,"high":95.489998,"low":94.790001,"close":94.879997},{"date":"1997-05-14","open":94.870003,"high":95.290001,"low":94.480003,"close":94.5},{"date":"1997-05-15","open":94.589996,"high":94.669998,"low":93.93,"close":94.379997},{"date":"1997-05-16","open":94.5,"high":94.720001,"low":94.050003,"close":94.260002},{"date":"1997-05-19","open":94.169998,"high":94.900002,"low":94.07,"close":94.68},{"date":"1997-05-20","open":94.709999,"high":94.769997,"low":93.199997,"close":93.260002},{"date":"1997-05-21","open":93.169998,"high":94.059998,"low":93.07,"close":94.010002},{"date":"1997-05-22","open":93.989998,"high":94.43,"low":93.809998,"close":94.360001},{"date":"1997-05-23","open":94.290001,"high":94.440002,"low":94.080002,"close":94.239998},{"date":"1997-05-26","open":94.290001,"high":94.440002,"low":94.080002,"close":94.239998},{"date":"1997-05-27","open":94.169998,"high":95,"low":94.120003,"close":94.970001},{"date":"1997-05-28","open":94.949997,"high":95.010002,"low":94.279999,"close":94.559998},{"date":"1997-05-29","open":94.510002,"high":94.989998,"low":94.43,"close":94.650002},{"date":"1997-05-30","open":94.610001,"high":95.099998,"low":94.510002,"close":94.849998},{"date":"1997-06-02","open":95.059998,"high":95.82,"low":94.839996,"close":95.730003},{"date":"1997-06-03","open":95.760002,"high":95.860001,"low":95.32,"close":95.519997},{"date":"1997-06-04","open":95.510002,"high":95.839996,"low":95.470001,"close":95.730003},{"date":"1997-06-05","open":95.629997,"high":95.669998,"low":95.470001,"close":95.580002},{"date":"1997-06-06","open":95.57,"high":96.220001,"low":95.349998,"close":95.519997},{"date":"1997-06-09","open":95.290001,"high":95.440002,"low":94.5,"close":94.699997},{"date":"1997-06-10","open":94.559998,"high":95.110001,"low":94.5,"close":94.980003},{"date":"1997-06-11","open":94.980003,"high":95.010002,"low":94.419998,"close":94.699997},{"date":"1997-06-12","open":94.82,"high":95.580002,"low":94.760002,"close":95.480003},{"date":"1997-06-13","open":95.57,"high":95.870003,"low":95.300003,"close":95.790001},{"date":"1997-06-16","open":95.75,"high":95.800003,"low":95.239998,"close":95.43},{"date":"1997-06-17","open":95.330002,"high":95.650002,"low":95.290001,"close":95.410004},{"date":"1997-06-18","open":95.290001,"high":95.529999,"low":95.080002,"close":95.510002},{"date":"1997-06-19","open":95.529999,"high":95.660004,"low":95.07,"close":95.07},{"date":"1997-06-20","open":95.190002,"high":95.480003,"low":95.089996,"close":95.300003},{"date":"1997-06-23","open":95.400002,"high":95.489998,"low":94.879997,"close":94.889999},{"date":"1997-06-24","open":94.830002,"high":95.269997,"low":94.690002,"close":95.18},{"date":"1997-06-25","open":94.959999,"high":95.120003,"low":94.75,"close":95.019997},{"date":"1997-06-26","open":95.080002,"high":95.169998,"low":94.900002,"close":94.940002},{"date":"1997-06-27","open":94.879997,"high":95.589996,"low":94.849998,"close":95.550003},{"date":"1997-06-30","open":95.550003,"high":95.809998,"low":95.400002,"close":95.669998},{"date":"1997-07-01","open":95.660004,"high":95.93,"low":95.599998,"close":95.849998},{"date":"1997-07-02","open":95.839996,"high":96.050003,"low":95.669998,"close":95.860001},{"date":"1997-07-03","open":95.860001,"high":96.010002,"low":95.43,"close":95.57},{"date":"1997-07-04","open":95.57,"high":95.779999,"low":95.410004,"close":95.739998},{"date":"1997-07-07","open":95.690002,"high":95.839996,"low":95.139999,"close":95.489998},{"date":"1997-07-08","open":95.540001,"high":95.910004,"low":95.510002,"close":95.839996},{"date":"1997-07-09","open":95.889999,"high":96.010002,"low":95.739998,"close":95.849998},{"date":"1997-07-10","open":95.760002,"high":96.019997,"low":95.360001,"close":95.580002},{"date":"1997-07-11","open":95.599998,"high":96.330002,"low":95.529999,"close":96.32},{"date":"1997-07-14","open":96.489998,"high":97.199997,"low":96.349998,"close":97.150002},{"date":"1997-07-15","open":96.949997,"high":97.68,"low":96.720001,"close":97.260002},{"date":"1997-07-16","open":97.120003,"high":97.639999,"low":97.07,"close":97.230003},{"date":"1997-07-17","open":97.32,"high":97.699997,"low":97.209999,"close":97.470001},{"date":"1997-07-18","open":97.349998,"high":97.629997,"low":97.040001,"close":97.349998},{"date":"1997-07-21","open":97.199997,"high":97.529999,"low":97.059998,"close":97.449997},{"date":"1997-07-22","open":97.489998,"high":98.269997,"low":97.43,"close":98.190002},{"date":"1997-07-23","open":98.099998,"high":98.529999,"low":98.029999,"close":98.400002},{"date":"1997-07-24","open":98.360001,"high":98.940002,"low":98.330002,"close":98.870003},{"date":"1997-07-25","open":98.839996,"high":99.150002,"low":98.75,"close":99.129997},{"date":"1997-07-28","open":99.239998,"high":99.860001,"low":99.129997,"close":99.660004},{"date":"1997-07-29","open":99.559998,"high":99.690002,"low":99.160004,"close":99.620003},{"date":"1997-07-30","open":99.519997,"high":100,"low":99.379997,"close":99.559998},{"date":"1997-07-31","open":99.410004,"high":99.690002,"low":99.07,"close":99.639999},{"date":"1997-08-01","open":99.589996,"high":100.510002,"low":99.540001,"close":100.419998},{"date":"1997-08-04","open":100.510002,"high":100.870003,"low":100.419998,"close":100.610001},{"date":"1997-08-05","open":100.349998,"high":101.32,"low":100.279999,"close":101.169998},{"date":"1997-08-06","open":101.150002,"high":101.790001,"low":101.080002,"close":101.389999},{"date":"1997-08-07","open":101.389999,"high":101.580002,"low":100.940002,"close":101.029999},{"date":"1997-08-08","open":101,"high":101.349998,"low":99.57,"close":99.800003},{"date":"1997-08-11","open":99.889999,"high":100.449997,"low":99.75,"close":100.410004},{"date":"1997-08-12","open":100.5,"high":100.849998,"low":100.279999,"close":100.760002},{"date":"1997-08-13","open":100.709999,"high":100.779999,"low":99.419998,"close":99.669998},{"date":"1997-08-14","open":99.57,"high":100.309998,"low":99.489998,"close":100.050003},{"date":"1997-08-15","open":100.040001,"high":100.279999,"low":98.889999,"close":99.339996},{"date":"1997-08-18","open":99.019997,"high":99.449997,"low":98.639999,"close":99.389999},{"date":"1997-08-19","open":99.720001,"high":100.080002,"low":99.57,"close":99.889999},{"date":"1997-08-20","open":100.029999,"high":100.580002,"low":99.989998,"close":100.470001},{"date":"1997-08-21","open":100.480003,"high":100.620003,"low":99.800003,"close":99.82},{"date":"1997-08-22","open":99.779999,"high":99.849998,"low":98.559998,"close":99.059998},{"date":"1997-08-25","open":99.099998,"high":99.410004,"low":98.970001,"close":99.260002},{"date":"1997-08-26","open":99.150002,"high":99.43,"low":98.129997,"close":98.360001},{"date":"1997-08-27","open":98.519997,"high":99.07,"low":98.379997,"close":98.599998},{"date":"1997-08-28","open":98.849998,"high":99.199997,"low":97.959999,"close":98.360001},{"date":"1997-08-29","open":98.220001,"high":99.18,"low":98.129997,"close":99},{"date":"1997-09-01","open":98.220001,"high":99.18,"low":98.129997,"close":99},{"date":"1997-09-02","open":99.209999,"high":100.089996,"low":99.099998,"close":100.07},{"date":"1997-09-03","open":99.959999,"high":100.230003,"low":99.32,"close":99.599998},{"date":"1997-09-04","open":99.379997,"high":99.790001,"low":99.230003,"close":99.470001},{"date":"1997-09-05","open":99.470001,"high":99.510002,"low":98.589996,"close":98.779999},{"date":"1997-09-08","open":98.879997,"high":99.209999,"low":98.550003,"close":99.07},{"date":"1997-09-09","open":99.220001,"high":99.290001,"low":98.620003,"close":99.050003},{"date":"1997-09-10","open":98.980003,"high":99.220001,"low":98.440002,"close":98.709999},{"date":"1997-09-11","open":98.599998,"high":98.639999,"low":97.870003,"close":97.989998},{"date":"1997-09-12","open":98.089996,"high":98.470001,"low":97.629997,"close":97.730003},{"date":"1997-09-15","open":97.940002,"high":98.019997,"low":97.029999,"close":97.279999},{"date":"1997-09-16","open":97.32,"high":97.889999,"low":97.239998,"close":97.68},{"date":"1997-09-17","open":97.589996,"high":97.800003,"low":97.410004,"close":97.699997},{"date":"1997-09-18","open":97.470001,"high":98.120003,"low":97.449997,"close":97.989998},{"date":"1997-09-19","open":97.980003,"high":98.150002,"low":97.510002,"close":97.870003},{"date":"1997-09-22","open":98.400002,"high":98.690002,"low":98.330002,"close":98.43},{"date":"1997-09-23","open":98.43,"high":98.720001,"low":98.190002,"close":98.389999},{"date":"1997-09-24","open":98.529999,"high":98.540001,"low":97.339996,"close":97.489998},{"date":"1997-09-25","open":97.410004,"high":97.779999,"low":97.010002,"close":97.040001},{"date":"1997-09-26","open":97.019997,"high":97.43,"low":96.690002,"close":97.25},{"date":"1997-09-29","open":97.309998,"high":97.389999,"low":96.910004,"close":97.260002},{"date":"1997-09-30","open":97.260002,"high":97.660004,"low":97.089996,"close":97.110001},{"date":"1997-10-01","open":97.190002,"high":97.709999,"low":96.870003,"close":97.599998},{"date":"1997-10-02","open":97.709999,"high":97.800003,"low":97.309998,"close":97.639999},{"date":"1997-10-03","open":97.68,"high":97.959999,"low":97.050003,"close":97.150002},{"date":"1997-10-06","open":96.93,"high":97.349998,"low":96.879997,"close":97.120003},{"date":"1997-10-07","open":97.110001,"high":97.18,"low":96.639999,"close":97.129997},{"date":"1997-10-08","open":97.110001,"high":97.269997,"low":96.690002,"close":96.690002},{"date":"1997-10-09","open":96.690002,"high":96.949997,"low":96.230003,"close":96.610001},{"date":"1997-10-10","open":96.589996,"high":96.910004,"low":96.32,"close":96.660004},{"date":"1997-10-13","open":96.980003,"high":97.099998,"low":96.75,"close":96.769997},{"date":"1997-10-14","open":96.889999,"high":97.160004,"low":96.650002,"close":96.949997},{"date":"1997-10-15","open":96.860001,"high":97.050003,"low":96.660004,"close":96.830002},{"date":"1997-10-16","open":96.629997,"high":96.730003,"low":96.449997,"close":96.489998},{"date":"1997-10-17","open":96.660004,"high":97.629997,"low":96.589996,"close":97.519997},{"date":"1997-10-20","open":97.559998,"high":97.690002,"low":97.349998,"close":97.489998},{"date":"1997-10-21","open":97.400002,"high":98.150002,"low":97.330002,"close":98.099998},{"date":"1997-10-22","open":98.099998,"high":98.220001,"low":97.669998,"close":97.980003},{"date":"1997-10-23","open":97.93,"high":98.220001,"low":97.279999,"close":97.440002},{"date":"1997-10-24","open":97.440002,"high":97.970001,"low":97.330002,"close":97.730003},{"date":"1997-10-27","open":97.599998,"high":97.639999,"low":96.849998,"close":97.010002},{"date":"1997-10-28","open":96.360001,"high":96.620003,"low":94.830002,"close":96.050003},{"date":"1997-10-29","open":96.400002,"high":96.410004,"low":95.639999,"close":95.769997},{"date":"1997-10-30","open":95.57,"high":95.800003,"low":95.089996,"close":95.459999},{"date":"1997-10-31","open":95.25,"high":95.82,"low":95.18,"close":95.639999},{"date":"1997-11-03","open":95.57,"high":96.169998,"low":95.529999,"close":96.07},{"date":"1997-11-04","open":95.989998,"high":96.07,"low":95.360001,"close":95.540001},{"date":"1997-11-05","open":95.610001,"high":95.980003,"low":95.489998,"close":95.510002},{"date":"1997-11-06","open":95.550003,"high":95.900002,"low":95.43,"close":95.669998},{"date":"1997-11-07","open":95.720001,"high":95.870003,"low":94.82,"close":95.169998},{"date":"1997-11-10","open":95.290001,"high":95.730003,"low":95.120003,"close":95.199997},{"date":"1997-11-11","open":95.139999,"high":95.440002,"low":94.730003,"close":95.290001},{"date":"1997-11-12","open":95.339996,"high":96,"low":95.150002,"close":95.760002},{"date":"1997-11-13","open":95.660004,"high":96.07,"low":95.629997,"close":96},{"date":"1997-11-14","open":96.050003,"high":96.389999,"low":95.870003,"close":96.099998},{"date":"1997-11-17","open":96.260002,"high":96.57,"low":96.110001,"close":96.190002},{"date":"1997-11-18","open":96.239998,"high":96.32,"low":95.989998,"close":96.190002},{"date":"1997-11-19","open":96.32,"high":96.629997,"low":96.230003,"close":96.389999},{"date":"1997-11-20","open":96.470001,"high":96.730003,"low":96.190002,"close":96.720001},{"date":"1997-11-21","open":96.730003,"high":97.050003,"low":96.510002,"close":96.57},{"date":"1997-11-24","open":96.629997,"high":96.75,"low":96.330002,"close":96.68},{"date":"1997-11-25","open":96.650002,"high":97.230003,"low":96.589996,"close":97.230003},{"date":"1997-11-26","open":97.160004,"high":97.760002,"low":97.099998,"close":97.639999},{"date":"1997-11-27","open":97.809998,"high":97.989998,"low":97.720001,"close":97.809998},{"date":"1997-11-28","open":97.779999,"high":97.949997,"low":97.629997,"close":97.790001},{"date":"1997-12-01","open":97.690002,"high":98.5,"low":97.660004,"close":98.400002},{"date":"1997-12-02","open":98.309998,"high":98.440002,"low":97.959999,"close":98.32},{"date":"1997-12-03","open":98.279999,"high":98.410004,"low":97.910004,"close":98.099998},{"date":"1997-12-04","open":98.059998,"high":98.419998,"low":98.040001,"close":98.349998},{"date":"1997-12-05","open":98.370003,"high":99.029999,"low":98.269997,"close":98.879997},{"date":"1997-12-08","open":98.879997,"high":99.300003,"low":98.769997,"close":99.239998},{"date":"1997-12-09","open":99.07,"high":99.400002,"low":99.050003,"close":99.160004},{"date":"1997-12-10","open":99.080002,"high":99.339996,"low":98.739998,"close":98.980003},{"date":"1997-12-11","open":99.029999,"high":99.050003,"low":98.050003,"close":98.18},{"date":"1997-12-12","open":98.110001,"high":98.75,"low":98.080002,"close":98.730003},{"date":"1997-12-15","open":98.839996,"high":99,"low":98.559998,"close":98.760002},{"date":"1997-12-16","open":98.889999,"high":99.220001,"low":98.760002,"close":99.059998},{"date":"1997-12-17","open":99.080002,"high":99.169998,"low":97.699997,"close":98.279999},{"date":"1997-12-18","open":98.349998,"high":98.699997,"low":98.190002,"close":98.470001},{"date":"1997-12-19","open":98.459999,"high":98.660004,"low":98.099998,"close":98.440002},{"date":"1997-12-22","open":98.610001,"high":99.010002,"low":98.529999,"close":98.830002},{"date":"1997-12-23","open":98.839996,"high":98.93,"low":98.480003,"close":98.57},{"date":"1997-12-24","open":98.629997,"high":98.720001,"low":98.459999,"close":98.510002},{"date":"1997-12-25","open":98.629997,"high":98.720001,"low":98.459999,"close":98.510002},{"date":"1997-12-26","open":98.559998,"high":98.599998,"low":98.489998,"close":98.540001},{"date":"1997-12-29","open":98.440002,"high":99.129997,"low":98.389999,"close":99.099998},{"date":"1997-12-30","open":99.110001,"high":99.449997,"low":99.050003,"close":99.279999},{"date":"1997-12-31","open":99.239998,"high":99.730003,"low":99.150002,"close":99.650002},{"date":"1998-01-01","open":99.239998,"high":99.730003,"low":99.150002,"close":99.650002},{"date":"1998-01-02","open":99.910004,"high":100.139999,"low":99.839996,"close":100.099998},{"date":"1998-01-05","open":99.989998,"high":101.290001,"low":99.769997,"close":101.059998},{"date":"1998-01-06","open":100.970001,"high":101.529999,"low":100.839996,"close":101.400002},{"date":"1998-01-07","open":101.620003,"high":101.68,"low":100.620003,"close":100.639999},{"date":"1998-01-08","open":101.040001,"high":101.43,"low":100.669998,"close":101.019997},{"date":"1998-01-09","open":100.809998,"high":100.980003,"low":100.160004,"close":100.93},{"date":"1998-01-12","open":101.160004,"high":101.169998,"low":100.57,"close":100.93},{"date":"1998-01-13","open":100.959999,"high":101.080002,"low":100.379997,"close":100.709999},{"date":"1998-01-14","open":100.68,"high":101.050003,"low":100.470001,"close":100.739998},{"date":"1998-01-15","open":100.639999,"high":101.099998,"low":100.540001,"close":100.980003},{"date":"1998-01-16","open":101.019997,"high":101.129997,"low":100.559998,"close":100.919998},{"date":"1998-01-19","open":101.019997,"high":101.129997,"low":100.559998,"close":100.919998},{"date":"1998-01-20","open":101.089996,"high":101.32,"low":101,"close":101.199997},{"date":"1998-01-21","open":101.029999,"high":101.120003,"low":100.239998,"close":100.239998},{"date":"1998-01-22","open":100.290001,"high":100.330002,"low":99.440002,"close":99.760002},{"date":"1998-01-23","open":99.709999,"high":99.760002,"low":98.260002,"close":98.440002},{"date":"1998-01-26","open":98.07,"high":99.230003,"low":97.669998,"close":99.160004},{"date":"1998-01-27","open":99.239998,"high":99.25,"low":98.709999,"close":99.07},{"date":"1998-01-28","open":98.949997,"high":99.889999,"low":98.879997,"close":99.82},{"date":"1998-01-29","open":99.870003,"high":100.629997,"low":99.639999,"close":100.580002},{"date":"1998-01-30","open":100.639999,"high":100.970001,"low":100.360001,"close":100.790001},{"date":"1998-02-02","open":100.779999,"high":101.040001,"low":100.199997,"close":100.269997},{"date":"1998-02-03","open":100.080002,"high":100.419998,"low":99.779999,"close":99.860001},{"date":"1998-02-04","open":99.849998,"high":100.089996,"low":99.059998,"close":99.139999},{"date":"1998-02-05","open":99.260002,"high":99.349998,"low":98.510002,"close":98.550003},{"date":"1998-02-06","open":98.779999,"high":99.519997,"low":98.669998,"close":99.510002},{"date":"1998-02-09","open":99.739998,"high":100.07,"low":99.540001,"close":99.93},{"date":"1998-02-10","open":99.879997,"high":99.989998,"low":99.489998,"close":99.57},{"date":"1998-02-11","open":99.389999,"high":100.169998,"low":99.389999,"close":99.839996},{"date":"1998-02-12","open":99.940002,"high":99.989998,"low":99.489998,"close":99.620003},{"date":"1998-02-13","open":99.599998,"high":100.370003,"low":99.559998,"close":100.120003},{"date":"1998-02-16","open":100.279999,"high":100.379997,"low":100.120003,"close":100.160004},{"date":"1998-02-17","open":100.139999,"high":100.629997,"low":99.900002,"close":100.510002},{"date":"1998-02-18","open":100.489998,"high":100.629997,"low":100.059998,"close":100.169998},{"date":"1998-02-19","open":100.129997,"high":100.349998,"low":99.879997,"close":100},{"date":"1998-02-20","open":99.980003,"high":100.400002,"low":99.849998,"close":100.32},{"date":"1998-02-23","open":100.209999,"high":100.650002,"low":99.150002,"close":99.32},{"date":"1998-02-24","open":99.43,"high":99.669998,"low":99.300003,"close":99.349998},{"date":"1998-02-25","open":99.529999,"high":100.349998,"low":99.150002,"close":100.309998},{"date":"1998-02-26","open":100.150002,"high":100.360001,"low":99.769997,"close":99.940002},{"date":"1998-02-27","open":99.919998,"high":100.050003,"low":99.5,"close":99.82},{"date":"1998-03-02","open":99.720001,"high":99.809998,"low":99.089996,"close":99.580002},{"date":"1998-03-03","open":99.690002,"high":99.949997,"low":99.419998,"close":99.550003},{"date":"1998-03-04","open":99.57,"high":100.120003,"low":99.449997,"close":99.970001},{"date":"1998-03-05","open":99.769997,"high":100.879997,"low":99.690002,"close":100.830002},{"date":"1998-03-06","open":100.709999,"high":100.93,"low":100.379997,"close":100.720001},{"date":"1998-03-09","open":100.669998,"high":100.800003,"low":100.339996,"close":100.43},{"date":"1998-03-10","open":100.269997,"high":100.620003,"low":100.25,"close":100.400002},{"date":"1998-03-11","open":100.410004,"high":100.900002,"low":100.32,"close":100.580002},{"date":"1998-03-12","open":100.449997,"high":100.699997,"low":100.32,"close":100.389999},{"date":"1998-03-13","open":100.379997,"high":100.589996,"low":99.629997,"close":99.870003},{"date":"1998-03-16","open":99.709999,"high":100.239998,"low":99.629997,"close":100.040001},{"date":"1998-03-17","open":100.050003,"high":100.230003,"low":99.730003,"close":100.050003},{"date":"1998-03-18","open":99.970001,"high":100.519997,"low":99.900002,"close":100.379997},{"date":"1998-03-19","open":100.400002,"high":100.779999,"low":100.330002,"close":100.769997},{"date":"1998-03-20","open":100.730003,"high":100.849998,"low":100.379997,"close":100.57},{"date":"1998-03-23","open":100.660004,"high":100.839996,"low":100.300003,"close":100.349998},{"date":"1998-03-24","open":100.339996,"high":100.529999,"low":100.25,"close":100.400002},{"date":"1998-03-25","open":100.43,"high":100.540001,"low":100.059998,"close":100.199997},{"date":"1998-03-26","open":100.209999,"high":100.349998,"low":99.75,"close":99.769997},{"date":"1998-03-27","open":99.870003,"high":100.389999,"low":99.739998,"close":100.309998},{"date":"1998-03-30","open":100.349998,"high":101.389999,"low":100.269997,"close":101.339996},{"date":"1998-03-31","open":101.269997,"high":101.690002,"low":101.209999,"close":101.5},{"date":"1998-04-01","open":101.529999,"high":101.849998,"low":101.370003,"close":101.709999},{"date":"1998-04-02","open":101.769997,"high":101.889999,"low":101.540001,"close":101.839996},{"date":"1998-04-03","open":101.809998,"high":102.110001,"low":101.629997,"close":101.800003},{"date":"1998-04-06","open":101.75,"high":101.839996,"low":101.440002,"close":101.5},{"date":"1998-04-07","open":101.389999,"high":101.480003,"low":101.199997,"close":101.220001},{"date":"1998-04-08","open":101.239998,"high":101.300003,"low":99.959999,"close":100.099998},{"date":"1998-04-09","open":100.290001,"high":100.870003,"low":99.879997,"close":100.349998},{"date":"1998-04-10","open":100.290001,"high":100.870003,"low":99.879997,"close":100.349998},{"date":"1998-04-13","open":100.419998,"high":100.580002,"low":100.300003,"close":100.440002},{"date":"1998-04-14","open":100.43,"high":100.510002,"low":99.290001,"close":99.510002},{"date":"1998-04-15","open":99.470001,"high":99.720001,"low":99.230003,"close":99.589996},{"date":"1998-04-16","open":99.610001,"high":100.160004,"low":99.519997,"close":99.809998},{"date":"1998-04-17","open":99.699997,"high":99.980003,"low":99.5,"close":99.919998},{"date":"1998-04-20","open":100.040001,"high":100.199997,"low":99.660004,"close":99.739998},{"date":"1998-04-21","open":99.650002,"high":99.720001,"low":99.110001,"close":99.220001},{"date":"1998-04-22","open":99.279999,"high":99.519997,"low":98.959999,"close":99.279999},{"date":"1998-04-23","open":99.32,"high":99.699997,"low":99.18,"close":99.559998},{"date":"1998-04-24","open":99.599998,"high":99.720001,"low":99.32,"close":99.379997},{"date":"1998-04-27","open":99.379997,"high":99.839996,"low":99.209999,"close":99.339996},{"date":"1998-04-28","open":99.480003,"high":99.75,"low":99.309998,"close":99.620003},{"date":"1998-04-29","open":99.68,"high":100.010002,"low":99.550003,"close":99.730003},{"date":"1998-04-30","open":99.650002,"high":99.760002,"low":99.349998,"close":99.709999},{"date":"1998-05-01","open":99.739998,"high":99.75,"low":99,"close":99.220001},{"date":"1998-05-04","open":99.510002,"high":99.709999,"low":99.190002,"close":99.239998},{"date":"1998-05-05","open":99.190002,"high":99.389999,"low":98.610001,"close":98.639999},{"date":"1998-05-06","open":98.849998,"high":99.040001,"low":98.620003,"close":98.800003},{"date":"1998-05-07","open":98.769997,"high":98.989998,"low":98.57,"close":98.889999},{"date":"1998-05-08","open":98.989998,"high":99.209999,"low":98.870003,"close":99.050003},{"date":"1998-05-11","open":99.220001,"high":99.459999,"low":98.839996,"close":99.309998},{"date":"1998-05-12","open":99.300003,"high":99.400002,"low":99.07,"close":99.389999},{"date":"1998-05-13","open":99.389999,"high":99.660004,"low":99.330002,"close":99.589996},{"date":"1998-05-14","open":99.5,"high":99.760002,"low":99.440002,"close":99.599998},{"date":"1998-05-15","open":99.529999,"high":100.080002,"low":99.510002,"close":99.919998},{"date":"1998-05-18","open":99.940002,"high":100.379997,"low":99.879997,"close":100.169998},{"date":"1998-05-19","open":100.099998,"high":100.260002,"low":99.93,"close":100.110001},{"date":"1998-05-20","open":99.919998,"high":100.059998,"low":99.480003,"close":99.5},{"date":"1998-05-21","open":99.480003,"high":99.519997,"low":98.830002,"close":98.889999},{"date":"1998-05-22","open":99,"high":99.309998,"low":98.970001,"close":99.080002},{"date":"1998-05-25","open":99,"high":99.309998,"low":98.970001,"close":99.080002},{"date":"1998-05-26","open":99.440002,"high":99.82,"low":99.400002,"close":99.730003},{"date":"1998-05-27","open":99.760002,"high":100.419998,"low":99.330002,"close":100.150002},{"date":"1998-05-28","open":100.190002,"high":100.510002,"low":99.910004,"close":100.25},{"date":"1998-05-29","open":100.300003,"high":100.660004,"low":100.169998,"close":100.449997},{"date":"1998-06-01","open":100.339996,"high":100.480003,"low":100.110001,"close":100.190002},{"date":"1998-06-02","open":100.239998,"high":100.389999,"low":100.120003,"close":100.139999},{"date":"1998-06-03","open":100.139999,"high":100.160004,"low":99.650002,"close":99.800003},{"date":"1998-06-04","open":99.730003,"high":99.800003,"low":99.43,"close":99.550003},{"date":"1998-06-05","open":99.730003,"high":100.25,"low":99.68,"close":100.139999},{"date":"1998-06-08","open":100.260002,"high":100.459999,"low":100.160004,"close":100.400002},{"date":"1998-06-09","open":100.449997,"high":100.489998,"low":100.199997,"close":100.389999},{"date":"1998-06-10","open":100.440002,"high":101.32,"low":100.379997,"close":101.199997},{"date":"1998-06-11","open":101.230003,"high":101.949997,"low":101.120003,"close":101.940002},{"date":"1998-06-12","open":102.029999,"high":102.059998,"low":101.57,"close":101.889999},{"date":"1998-06-15","open":101.860001,"high":102.449997,"low":101.769997,"close":102.239998},{"date":"1998-06-16","open":102.349998,"high":102.379997,"low":101.269997,"close":101.32},{"date":"1998-06-17","open":101.169998,"high":101.419998,"low":99.959999,"close":100.040001},{"date":"1998-06-18","open":99.860001,"high":100.660004,"low":99.809998,"close":100.529999},{"date":"1998-06-19","open":100.43,"high":100.5,"low":99.629997,"close":100.120003},{"date":"1998-06-22","open":100.440002,"high":100.919998,"low":100.239998,"close":100.510002},{"date":"1998-06-23","open":100.449997,"high":101.07,"low":100.300003,"close":100.870003},{"date":"1998-06-24","open":101.010002,"high":101.260002,"low":100.830002,"close":101.120003},{"date":"1998-06-25","open":101.160004,"high":101.169998,"low":100.75,"close":101.120003},{"date":"1998-06-26","open":101.050003,"high":101.82,"low":100.860001,"close":101.589996},{"date":"1998-06-29","open":101.739998,"high":101.830002,"low":101.43,"close":101.639999},{"date":"1998-06-30","open":101.519997,"high":101.639999,"low":100.849998,"close":101.169998},{"date":"1998-07-01","open":101.019997,"high":101.610001,"low":100.910004,"close":101.459999},{"date":"1998-07-02","open":101.449997,"high":102.139999,"low":101.43,"close":101.980003},{"date":"1998-07-03","open":101.449997,"high":102.139999,"low":101.43,"close":101.980003},{"date":"1998-07-06","open":101.93,"high":102,"low":101.370003,"close":101.75},{"date":"1998-07-07","open":101.540001,"high":101.849998,"low":101.480003,"close":101.669998},{"date":"1998-07-08","open":101.629997,"high":101.959999,"low":101.5,"close":101.82},{"date":"1998-07-09","open":101.809998,"high":102.610001,"low":101.790001,"close":102.459999},{"date":"1998-07-10","open":102.400002,"high":102.669998,"low":101.980003,"close":102.089996},{"date":"1998-07-13","open":102.489998,"high":102.540001,"low":101.260002,"close":101.510002},{"date":"1998-07-14","open":101.449997,"high":101.589996,"low":101.150002,"close":101.480003},{"date":"1998-07-15","open":101.519997,"high":101.709999,"low":101.269997,"close":101.370003},{"date":"1998-07-16","open":101.239998,"high":101.379997,"low":100.690002,"close":100.82},{"date":"1998-07-17","open":100.870003,"high":101,"low":100.540001,"close":100.580002},{"date":"1998-07-20","open":100.470001,"high":100.610001,"low":100.239998,"close":100.470001},{"date":"1998-07-21","open":100.629997,"high":101.029999,"low":100.529999,"close":100.940002},{"date":"1998-07-22","open":100.879997,"high":101.18,"low":100.779999,"close":101.099998},{"date":"1998-07-23","open":101.110001,"high":101.349998,"low":100.93,"close":100.970001},{"date":"1998-07-24","open":100.830002,"high":100.989998,"low":100.440002,"close":100.699997},{"date":"1998-07-27","open":100.610001,"high":101.040001,"low":100.589996,"close":101.019997},{"date":"1998-07-28","open":101.099998,"high":101.160004,"low":100.239998,"close":100.360001},{"date":"1998-07-29","open":100.330002,"high":100.82,"low":100.190002,"close":100.559998},{"date":"1998-07-30","open":100.589996,"high":101.18,"low":100.269997,"close":101.110001},{"date":"1998-07-31","open":101.080002,"high":101.339996,"low":100.980003,"close":101.199997},{"date":"1998-08-03","open":101.120003,"high":101.739998,"low":101.099998,"close":101.650002},{"date":"1998-08-04","open":101.720001,"high":101.720001,"low":100.959999,"close":101.129997},{"date":"1998-08-05","open":100.620003,"high":100.989998,"low":100.620003,"close":100.839996},{"date":"1998-08-06","open":100.959999,"high":101.139999,"low":100.699997,"close":101.099998},{"date":"1998-08-07","open":101.160004,"high":101.620003,"low":101.059998,"close":101.489998},{"date":"1998-08-10","open":101.589996,"high":101.699997,"low":101.349998,"close":101.379997},{"date":"1998-08-11","open":101.529999,"high":101.980003,"low":101.459999,"close":101.68},{"date":"1998-08-12","open":101.709999,"high":101.800003,"low":101.07,"close":101.790001},{"date":"1998-08-13","open":101.900002,"high":102.269997,"low":101.519997,"close":101.650002},{"date":"1998-08-14","open":101.599998,"high":102.580002,"low":101.510002,"close":102.43},{"date":"1998-08-17","open":102.260002,"high":102.879997,"low":102.050003,"close":102.169998},{"date":"1998-08-18","open":102.230003,"high":102.449997,"low":102,"close":102.400002},{"date":"1998-08-19","open":102.239998,"high":102.400002,"low":102.050003,"close":102.120003},{"date":"1998-08-20","open":102.120003,"high":102.150002,"low":101.610001,"close":102},{"date":"1998-08-21","open":101.940002,"high":102.389999,"low":101.779999,"close":102.18},{"date":"1998-08-24","open":102.330002,"high":102.349998,"low":101.940002,"close":102.029999},{"date":"1998-08-25","open":101.989998,"high":102.330002,"low":101.879997,"close":102.230003},{"date":"1998-08-26","open":102.279999,"high":102.709999,"low":102.239998,"close":102.57},{"date":"1998-08-27","open":102.470001,"high":102.699997,"low":101.889999,"close":101.93},{"date":"1998-08-28","open":101.82,"high":102.199997,"low":100.110001,"close":100.129997},{"date":"1998-08-31","open":99.93,"high":100.970001,"low":99.699997,"close":100.199997},{"date":"1998-09-01","open":99.720001,"high":100.129997,"low":98.610001,"close":99.190002},{"date":"1998-09-02","open":99.470001,"high":99.800003,"low":99.139999,"close":99.400002},{"date":"1998-09-03","open":99.459999,"high":99.470001,"low":97.690002,"close":98.379997},{"date":"1998-09-04","open":98.110001,"high":98.959999,"low":97.980003,"close":98.199997},{"date":"1998-09-07","open":98.110001,"high":98.959999,"low":97.980003,"close":98.199997},{"date":"1998-09-08","open":97.809998,"high":98.440002,"low":97.720001,"close":98.050003},{"date":"1998-09-09","open":97.940002,"high":99.199997,"low":97.889999,"close":98.239998},{"date":"1998-09-10","open":97.779999,"high":98.050003,"low":96.300003,"close":96.639999},{"date":"1998-09-11","open":96.440002,"high":96.650002,"low":95.440002,"close":96.5},{"date":"1998-09-14","open":96.589996,"high":97.209999,"low":96.589996,"close":96.800003},{"date":"1998-09-15","open":96.699997,"high":96.910004,"low":96.199997,"close":96.510002},{"date":"1998-09-16","open":96.769997,"high":97.269997,"low":96.510002,"close":96.760002},{"date":"1998-09-17","open":96.620003,"high":96.769997,"low":95.919998,"close":96.470001},{"date":"1998-09-18","open":96.559998,"high":96.870003,"low":96.349998,"close":96.639999},{"date":"1998-09-21","open":96.75,"high":96.860001,"low":95.959999,"close":96.769997},{"date":"1998-09-22","open":96.860001,"high":97.209999,"low":96.480003,"close":96.629997},{"date":"1998-09-23","open":96.690002,"high":97.25,"low":96.440002,"close":96.440002},{"date":"1998-09-24","open":96.360001,"high":96.830002,"low":95.989998,"close":96.199997},{"date":"1998-09-25","open":96.139999,"high":96.470001,"low":95.410004,"close":96.379997},{"date":"1998-09-28","open":96.410004,"high":96.68,"low":96.040001,"close":96.120003},{"date":"1998-09-29","open":96.160004,"high":96.230003,"low":95.739998,"close":95.82},{"date":"1998-09-30","open":95.790001,"high":96.400002,"low":95.730003,"close":96.169998},{"date":"1998-10-01","open":96.120003,"high":96.309998,"low":95.110001,"close":95.360001},{"date":"1998-10-02","open":95.410004,"high":95.580002,"low":94.440002,"close":95.370003},{"date":"1998-10-05","open":95.089996,"high":95.410004,"low":94.839996,"close":94.980003},{"date":"1998-10-06","open":94.970001,"high":95.239998,"low":94.400002,"close":94.529999},{"date":"1998-10-07","open":94.410004,"high":94.720001,"low":91.980003,"close":92.370003},{"date":"1998-10-08","open":92.580002,"high":93.150002,"low":90.57,"close":93.110001},{"date":"1998-10-09","open":92.93,"high":93.470001,"low":92.279999,"close":93.099998},{"date":"1998-10-12","open":93.029999,"high":93.879997,"low":92.610001,"close":93.790001},{"date":"1998-10-13","open":93.650002,"high":93.830002,"low":93.050003,"close":93.139999},{"date":"1998-10-14","open":93.099998,"high":93.650002,"low":92.980003,"close":93.400002},{"date":"1998-10-15","open":93.209999,"high":93.349998,"low":92.660004,"close":92.989998},{"date":"1998-10-16","open":92.129997,"high":92.529999,"low":91.650002,"close":92.220001},{"date":"1998-10-19","open":92.18,"high":92.660004,"low":91.919998,"close":92.57},{"date":"1998-10-20","open":92.610001,"high":93.43,"low":92.550003,"close":93.019997},{"date":"1998-10-21","open":92.970001,"high":93.599998,"low":92.830002,"close":93.489998},{"date":"1998-10-22","open":93.639999,"high":93.970001,"low":93.129997,"close":93.209999},{"date":"1998-10-23","open":93.169998,"high":93.510002,"low":92.959999,"close":93.169998},{"date":"1998-10-26","open":93.57,"high":94.470001,"low":93.5,"close":94.389999},{"date":"1998-10-27","open":94.389999,"high":94.449997,"low":93.870003,"close":93.879997},{"date":"1998-10-28","open":93.879997,"high":94.099998,"low":93.589996,"close":93.919998},{"date":"1998-10-29","open":93.940002,"high":93.989998,"low":93.279999,"close":93.800003},{"date":"1998-10-30","open":93.760002,"high":94.010002,"low":93.459999,"close":93.730003},{"date":"1998-11-02","open":93.529999,"high":93.639999,"low":93.290001,"close":93.559998},{"date":"1998-11-03","open":93.599998,"high":94.029999,"low":93.589996,"close":93.910004},{"date":"1998-11-04","open":93.839996,"high":94.440002,"low":93.75,"close":94.129997},{"date":"1998-11-05","open":94.309998,"high":94.43,"low":93.800003,"close":94.019997},{"date":"1998-11-06","open":94.220001,"high":94.849998,"low":94.010002,"close":94.82},{"date":"1998-11-09","open":94.879997,"high":95.879997,"low":94.790001,"close":95.610001},{"date":"1998-11-10","open":95.620003,"high":95.970001,"low":95.480003,"close":95.699997},{"date":"1998-11-11","open":95.599998,"high":95.739998,"low":95.300003,"close":95.349998},{"date":"1998-11-12","open":95.389999,"high":96.459999,"low":95.349998,"close":95.68},{"date":"1998-11-13","open":95.790001,"high":96.080002,"low":95.57,"close":95.739998},{"date":"1998-11-16","open":95.739998,"high":95.760002,"low":94.620003,"close":94.809998},{"date":"1998-11-17","open":94.949997,"high":95.160004,"low":94.519997,"close":94.970001},{"date":"1998-11-18","open":94.940002,"high":95.309998,"low":94.730003,"close":95.279999},{"date":"1998-11-19","open":95.360001,"high":95.57,"low":94.870003,"close":95.540001},{"date":"1998-11-20","open":95.519997,"high":95.860001,"low":95.360001,"close":95.809998},{"date":"1998-11-23","open":95.870003,"high":96.620003,"low":95.769997,"close":96.32},{"date":"1998-11-24","open":96.43,"high":96.769997,"low":96.220001,"close":96.400002},{"date":"1998-11-25","open":96.089996,"high":96.519997,"low":96.059998,"close":96.360001},{"date":"1998-11-26","open":96.389999,"high":96.43,"low":96.389999,"close":96.419998},{"date":"1998-11-27","open":96.459999,"high":96.919998,"low":96.290001,"close":96.830002},{"date":"1998-11-30","open":96.82,"high":96.940002,"low":95.959999,"close":96.199997},{"date":"1998-12-01","open":96.120003,"high":96.139999,"low":95.349998,"close":95.589996},{"date":"1998-12-02","open":95.660004,"high":95.75,"low":94.779999,"close":94.82},{"date":"1998-12-03","open":94.879997,"high":95.230003,"low":94.32,"close":94.709999},{"date":"1998-12-04","open":94.43,"high":95.150002,"low":94.400002,"close":94.910004},{"date":"1998-12-07","open":94.849998,"high":95.339996,"low":94.839996,"close":95.239998},{"date":"1998-12-08","open":95.400002,"high":95.419998,"low":94.779999,"close":94.800003},{"date":"1998-12-09","open":94.760002,"high":94.849998,"low":94.440002,"close":94.650002},{"date":"1998-12-10","open":94.669998,"high":94.720001,"low":93.860001,"close":93.900002},{"date":"1998-12-11","open":93.879997,"high":94.099998,"low":93.43,"close":93.480003},{"date":"1998-12-14","open":93.5,"high":93.800003,"low":93.190002,"close":93.389999},{"date":"1998-12-15","open":93.410004,"high":94.07,"low":93.389999,"close":93.809998},{"date":"1998-12-16","open":93.989998,"high":94.610001,"low":93.540001,"close":94.459999},{"date":"1998-12-17","open":94.339996,"high":94.389999,"low":93.919998,"close":94.309998},{"date":"1998-12-18","open":94.25,"high":94.309998,"low":93.68,"close":94.040001},{"date":"1998-12-21","open":93.889999,"high":94.529999,"low":93.739998,"close":94.440002},{"date":"1998-12-22","open":94.410004,"high":94.809998,"low":94.309998,"close":94.5},{"date":"1998-12-23","open":94.550003,"high":94.580002,"low":94.330002,"close":94.519997},{"date":"1998-12-24","open":94.459999,"high":94.910004,"low":94.419998,"close":94.889999},{"date":"1998-12-25","open":94.459999,"high":94.910004,"low":94.419998,"close":94.889999},{"date":"1998-12-28","open":94.839996,"high":95.010002,"low":94.650002,"close":94.660004},{"date":"1998-12-29","open":94.669998,"high":94.75,"low":94.220001,"close":94.400002},{"date":"1998-12-30","open":94.459999,"high":94.830002,"low":94.25,"close":94.690002},{"date":"1998-12-31","open":94.75,"high":94.769997,"low":94.019997,"close":94.169998},{"date":"1999-01-01","open":94.75,"high":94.769997,"low":94.019997,"close":94.169998},{"date":"1999-01-04","open":93.889999,"high":94.150002,"low":93.050003,"close":93.440002},{"date":"1999-01-05","open":93.440002,"high":93.82,"low":93.080002,"close":93.470001},{"date":"1999-01-06","open":93.739998,"high":94.849998,"low":93.209999,"close":94.529999},{"date":"1999-01-07","open":94.419998,"high":94.480003,"low":93.449997,"close":93.720001},{"date":"1999-01-08","open":93.800003,"high":94.82,"low":93.660004,"close":94.349998},{"date":"1999-01-11","open":94.449997,"high":94.68,"low":94.099998,"close":94.660004},{"date":"1999-01-12","open":94.589996,"high":95.330002,"low":94.550003,"close":94.790001},{"date":"1999-01-13","open":94.709999,"high":94.760002,"low":93.480003,"close":94.25},{"date":"1999-01-14","open":94.07,"high":94.540001,"low":93.900002,"close":94.029999},{"date":"1999-01-15","open":94.160004,"high":94.839996,"low":93.68,"close":94.720001},{"date":"1999-01-18","open":94.160004,"high":94.839996,"low":93.68,"close":94.720001},{"date":"1999-01-19","open":94.650002,"high":95,"low":94.349998,"close":94.519997},{"date":"1999-01-20","open":94.57,"high":94.949997,"low":94.480003,"close":94.720001},{"date":"1999-01-21","open":94.660004,"high":94.830002,"low":94.370003,"close":94.5},{"date":"1999-01-22","open":94.580002,"high":94.809998,"low":94.360001,"close":94.660004},{"date":"1999-01-25","open":94.730003,"high":94.75,"low":94.5,"close":94.730003},{"date":"1999-01-26","open":94.699997,"high":94.739998,"low":94.510002,"close":94.720001},{"date":"1999-01-27","open":94.68,"high":95.839996,"low":94.669998,"close":95.68},{"date":"1999-01-28","open":95.519997,"high":96.080002,"low":95.400002,"close":95.790001},{"date":"1999-01-29","open":95.860001,"high":96.239998,"low":95.68,"close":96.080002},{"date":"1999-02-01","open":95.900002,"high":96.400002,"low":95.809998,"close":96.230003},{"date":"1999-02-02","open":96.239998,"high":96.32,"low":95.629997,"close":95.709999},{"date":"1999-02-03","open":95.660004,"high":96.089996,"low":95.629997,"close":96.029999},{"date":"1999-02-04","open":96.110001,"high":96.480003,"low":95.589996,"close":95.68},{"date":"1999-02-05","open":95.589996,"high":96.300003,"low":95.379997,"close":96.220001},{"date":"1999-02-08","open":96.18,"high":96.580002,"low":95.989998,"close":96.010002},{"date":"1999-02-09","open":96.089996,"high":96.32,"low":95.919998,"close":96.279999},{"date":"1999-02-10","open":96.040001,"high":96.480003,"low":95.889999,"close":95.959999},{"date":"1999-02-11","open":96.089996,"high":96.699997,"low":95.989998,"close":96.68},{"date":"1999-02-12","open":96.650002,"high":96.870003,"low":96.239998,"close":96.309998},{"date":"1999-02-15","open":96.239998,"high":96.82,"low":96.209999,"close":96.699997},{"date":"1999-02-16","open":96.769997,"high":97.470001,"low":96.75,"close":97.209999},{"date":"1999-02-17","open":97.199997,"high":97.239998,"low":96.830002,"close":97.059998},{"date":"1999-02-18","open":96.989998,"high":97.440002,"low":96.760002,"close":97.32},{"date":"1999-02-19","open":97.360001,"high":98.389999,"low":97.279999,"close":98.269997},{"date":"1999-02-22","open":98.410004,"high":99.059998,"low":98.339996,"close":98.519997},{"date":"1999-02-23","open":98.57,"high":99.230003,"low":98.139999,"close":98.849998},{"date":"1999-02-24","open":98.68,"high":99.480003,"low":98.610001,"close":99.110001},{"date":"1999-02-25","open":98.989998,"high":99.110001,"low":98.260002,"close":98.57},{"date":"1999-02-26","open":98.629997,"high":99.269997,"low":98.489998,"close":98.68},{"date":"1999-03-01","open":98.889999,"high":99.610001,"low":98.639999,"close":99.559998},{"date":"1999-03-02","open":99.559998,"high":99.870003,"low":99.269997,"close":99.370003},{"date":"1999-03-03","open":99.25,"high":99.830002,"low":99.209999,"close":99.760002},{"date":"1999-03-04","open":99.870003,"high":100.589996,"low":99.82,"close":100.339996},{"date":"1999-03-05","open":100.419998,"high":100.510002,"low":99.879997,"close":100.239998},{"date":"1999-03-08","open":100.300003,"high":100.470001,"low":99.470001,"close":99.690002},{"date":"1999-03-09","open":99.75,"high":99.900002,"low":99.410004,"close":99.559998},{"date":"1999-03-10","open":99.529999,"high":99.669998,"low":98.839996,"close":99.010002},{"date":"1999-03-11","open":99.010002,"high":99.949997,"low":98.190002,"close":98.459999},{"date":"1999-03-12","open":98.519997,"high":99.330002,"low":98.379997,"close":99.150002},{"date":"1999-03-15","open":99.169998,"high":99.339996,"low":98.75,"close":98.889999},{"date":"1999-03-16","open":99.190002,"high":99.699997,"low":98.519997,"close":98.599998},{"date":"1999-03-17","open":98.5,"high":99.050003,"low":98.239998,"close":98.5},{"date":"1999-03-18","open":98.510002,"high":98.690002,"low":98.160004,"close":98.57},{"date":"1999-03-19","open":98.610001,"high":99.139999,"low":98.379997,"close":99.050003},{"date":"1999-03-22","open":98.940002,"high":99.389999,"low":98.910004,"close":98.919998},{"date":"1999-03-23","open":98.970001,"high":99.330002,"low":98.769997,"close":98.919998},{"date":"1999-03-24","open":99.110001,"high":99.150002,"low":98.459999,"close":99.059998},{"date":"1999-03-25","open":99.139999,"high":99.510002,"low":98.940002,"close":99.480003},{"date":"1999-03-26","open":99.449997,"high":100.510002,"low":99.339996,"close":100.190002},{"date":"1999-03-29","open":100.28,"high":100.77,"low":100,"close":100.36},{"date":"1999-03-30","open":100.45,"high":100.67,"low":100.14,"close":100.54},{"date":"1999-03-31","open":100.46,"high":100.79,"low":99.6,"close":100.1},{"date":"1999-04-01","open":100.02,"high":100.33,"low":99.81,"close":100.09},{"date":"1999-04-05","open":100.41,"high":100.8,"low":100.29,"close":100.74},{"date":"1999-04-06","open":100.71,"high":100.85,"low":99.82,"close":99.91},{"date":"1999-04-07","open":99.89,"high":100.43,"low":99.84,"close":100.35},{"date":"1999-04-08","open":100.38,"high":100.58,"low":99.54,"close":100.44},{"date":"1999-04-09","open":100.51,"high":100.55,"low":99.98,"close":100.08},{"date":"1999-04-12","open":99.84,"high":99.99,"low":99.43,"close":99.8},{"date":"1999-04-13","open":99.89,"high":100.3,"low":99.76,"close":100.06},{"date":"1999-04-14","open":100.01,"high":100.05,"low":99.61,"close":99.82},{"date":"1999-04-15","open":99.72,"high":100.5,"low":99.68,"close":100.34},{"date":"1999-04-16","open":100.41,"high":100.78,"low":100.03,"close":100.08},{"date":"1999-04-19","open":100.26,"high":100.94,"low":100.16,"close":100.57},{"date":"1999-04-20","open":100.49,"high":100.93,"low":100.27,"close":100.81},{"date":"1999-04-21","open":100.8,"high":101.23,"low":100.72,"close":100.98},{"date":"1999-04-22","open":101.05,"high":101.36,"low":100.75,"close":100.91},{"date":"1999-04-23","open":100.7,"high":100.94,"low":100.39,"close":100.87},{"date":"1999-04-26","open":100.82,"high":101.1,"low":100.64,"close":101.02},{"date":"1999-04-27","open":100.88,"high":101.07,"low":100.6,"close":100.63},{"date":"1999-04-28","open":100.64,"high":100.9,"low":100.3,"close":100.79},{"date":"1999-04-29","open":100.72,"high":101.03,"low":100.63,"close":100.94},{"date":"1999-04-30","open":100.75,"high":101.24,"low":100.65,"close":101},{"date":"1999-05-03","open":100.96,"high":101.28,"low":100.89,"close":101.11},{"date":"1999-05-04","open":101.13,"high":101.28,"low":100.65,"close":100.68},{"date":"1999-05-05","open":100.71,"high":101.18,"low":99.76,"close":99.91},{"date":"1999-05-06","open":99.81,"high":99.96,"low":99.35,"close":99.45},{"date":"1999-05-07","open":99.62,"high":99.99,"low":99.53,"close":99.99},{"date":"1999-05-10","open":100.13,"high":100.25,"low":99.41,"close":99.73},{"date":"1999-05-11","open":99.74,"high":100.32,"low":99.64,"close":100.24},{"date":"1999-05-12","open":100.23,"high":100.77,"low":100.1,"close":100.7},{"date":"1999-05-13","open":100.67,"high":101.08,"low":100.56,"close":100.7},{"date":"1999-05-14","open":100.79,"high":101,"low":100.14,"close":100.93},{"date":"1999-05-17","open":100.85,"high":101.08,"low":100.69,"close":100.86},{"date":"1999-05-18","open":100.92,"high":100.94,"low":100.55,"close":100.72},{"date":"1999-05-19","open":100.83,"high":101.37,"low":100.75,"close":101.09},{"date":"1999-05-20","open":100.95,"high":101.4,"low":100.77,"close":101.34},{"date":"1999-05-21","open":101.44,"high":101.84,"low":101.3,"close":101.64},{"date":"1999-05-24","open":101.7,"high":101.84,"low":101.31,"close":101.4},{"date":"1999-05-25","open":101.29,"high":101.6,"low":101,"close":101.38},{"date":"1999-05-26","open":101.26,"high":102.27,"low":101.17,"close":102.24},{"date":"1999-05-27","open":102.38,"high":102.64,"low":101.85,"close":102.08},{"date":"1999-05-28","open":102.35,"high":102.54,"low":101.78,"close":102.51},{"date":"1999-06-01","open":102.34,"high":102.45,"low":101.95,"close":102.07},{"date":"1999-06-02","open":102.03,"high":102.98,"low":102,"close":102.79},{"date":"1999-06-03","open":102.82,"high":103.17,"low":102.35,"close":102.98},{"date":"1999-06-04","open":103.26,"high":103.35,"low":102.64,"close":102.65},{"date":"1999-06-07","open":102.83,"high":103.24,"low":102.83,"close":103.11},{"date":"1999-06-08","open":103.11,"high":103.28,"low":101.74,"close":101.76},{"date":"1999-06-09","open":101.92,"high":102.08,"low":101.66,"close":101.76},{"date":"1999-06-10","open":101.78,"high":101.96,"low":101.27,"close":101.58},{"date":"1999-06-11","open":101.53,"high":101.59,"low":100.87,"close":101},{"date":"1999-06-14","open":101.21,"high":102.17,"low":101.21,"close":102.11},{"date":"1999-06-15","open":102.17,"high":102.43,"low":101.97,"close":102.21},{"date":"1999-06-16","open":102.15,"high":103.03,"low":102.1,"close":102.85},{"date":"1999-06-17","open":102.91,"high":102.95,"low":102.48,"close":102.52},{"date":"1999-06-18","open":102.6,"high":102.92,"low":102.1,"close":102.37},{"date":"1999-06-21","open":102.47,"high":103.19,"low":102.37,"close":102.9},{"date":"1999-06-22","open":102.97,"high":103.21,"low":102.77,"close":103},{"date":"1999-06-23","open":102.96,"high":103.48,"low":102.83,"close":103.04},{"date":"1999-06-24","open":103.16,"high":103.26,"low":102.44,"close":102.51},{"date":"1999-06-25","open":102.52,"high":102.52,"low":101.97,"close":102.28},{"date":"1999-06-28","open":102.45,"high":102.88,"low":102.19,"close":102.85},{"date":"1999-06-29","open":102.97,"high":103.12,"low":102.71,"close":103.05},{"date":"1999-06-30","open":103.09,"high":103.29,"low":102.78,"close":102.85},{"date":"1999-07-01","open":102.71,"high":103.84,"low":102.51,"close":103.66},{"date":"1999-07-02","open":103.58,"high":103.84,"low":103.46,"close":103.49},{"date":"1999-07-05","open":103.79,"high":103.92,"low":103.68,"close":103.92},{"date":"1999-07-06","open":103.95,"high":104.05,"low":103.6,"close":103.85},{"date":"1999-07-07","open":103.7,"high":104.16,"low":103.62,"close":103.93},{"date":"1999-07-08","open":104.22,"high":104.58,"low":103.99,"close":104.12},{"date":"1999-07-09","open":104.09,"high":104.5,"low":103.89,"close":104.44},{"date":"1999-07-12","open":104.27,"high":104.88,"low":104.21,"close":104.5},{"date":"1999-07-13","open":104.51,"high":104.83,"low":104.02,"close":104.32},{"date":"1999-07-14","open":104.29,"high":104.64,"low":103.81,"close":103.93},{"date":"1999-07-15","open":104.05,"high":104.12,"low":103.59,"close":104},{"date":"1999-07-16","open":104.04,"high":104.13,"low":103.76,"close":104.08},{"date":"1999-07-19","open":104.33,"high":104.54,"low":102.74,"close":102.92},{"date":"1999-07-20","open":102.88,"high":103.18,"low":102.13,"close":102.41},{"date":"1999-07-21","open":102.54,"high":102.62,"low":101.47,"close":101.63},{"date":"1999-07-22","open":101.73,"high":102.02,"low":101.13,"close":101.49},{"date":"1999-07-23","open":101.64,"high":101.92,"low":101.34,"close":101.55},{"date":"1999-07-26","open":101.43,"high":101.6,"low":100.11,"close":100.57},{"date":"1999-07-27","open":100.76,"high":100.9,"low":100.3,"close":100.79},{"date":"1999-07-28","open":100.76,"high":100.99,"low":100.24,"close":100.41},{"date":"1999-07-29","open":100.35,"high":100.46,"low":99.65,"close":99.78},{"date":"1999-07-30","open":99.93,"high":100.05,"low":99.62,"close":99.75},{"date":"1999-08-02","open":99.97,"high":100.26,"low":99.72,"close":99.84},{"date":"1999-08-03","open":100.02,"high":100.35,"low":99.77,"close":99.91},{"date":"1999-08-04","open":99.95,"high":99.98,"low":99.12,"close":99.27},{"date":"1999-08-05","open":99.33,"high":99.5,"low":98.88,"close":99.42},{"date":"1999-08-06","open":99.5,"high":99.81,"low":99.24,"close":99.59},{"date":"1999-08-09","open":99.81,"high":100.16,"low":99.74,"close":99.98},{"date":"1999-08-10","open":99.96,"high":100.01,"low":99.46,"close":99.81},{"date":"1999-08-11","open":99.85,"high":100.26,"low":99.66,"close":100.18},{"date":"1999-08-12","open":100.2,"high":100.44,"low":100.05,"close":100.09},{"date":"1999-08-13","open":99.91,"high":100.77,"low":99.81,"close":100.59},{"date":"1999-08-16","open":100.73,"high":100.79,"low":100.37,"close":100.63},{"date":"1999-08-17","open":100.65,"high":101.1,"low":100.65,"close":100.84},{"date":"1999-08-18","open":100.88,"high":100.92,"low":100.29,"close":100.57},{"date":"1999-08-19","open":100.51,"high":101,"low":99.67,"close":99.8},{"date":"1999-08-20","open":99.82,"high":99.91,"low":99.44,"close":99.6},{"date":"1999-08-23","open":99.59,"high":101.04,"low":99.45,"close":100.74},{"date":"1999-08-24","open":101.34,"high":101.46,"low":100.38,"close":100.49},{"date":"1999-08-25","open":100.54,"high":101.37,"low":100.41,"close":101.31},{"date":"1999-08-26","open":101.31,"high":101.44,"low":100.96,"close":101.21},{"date":"1999-08-27","open":101.12,"high":101.3,"low":100.91,"close":101.08},{"date":"1999-08-30","open":100.82,"high":101.19,"low":100.81,"close":100.94},{"date":"1999-08-31","open":100.73,"high":100.82,"low":99.69,"close":99.95},{"date":"1999-09-01","open":100.04,"high":100.12,"low":99.5,"close":99.79},{"date":"1999-09-02","open":99.91,"high":100.04,"low":98.9,"close":99.25},{"date":"1999-09-03","open":99.27,"high":99.94,"low":99.09,"close":99.78},{"date":"1999-09-06","open":99.84,"high":100.01,"low":99.68,"close":99.9},{"date":"1999-09-07","open":99.94,"high":100.49,"low":99.85,"close":100},{"date":"1999-09-08","open":99.84,"high":100.09,"low":99.57,"close":99.88},{"date":"1999-09-09","open":99.59,"high":99.89,"low":99.34,"close":99.63},{"date":"1999-09-10","open":99.69,"high":101.07,"low":99.53,"close":101.02},{"date":"1999-09-13","open":100.98,"high":101.27,"low":100.29,"close":100.38},{"date":"1999-09-14","open":100.39,"high":101.05,"low":100.12,"close":100.73},{"date":"1999-09-15","open":100.76,"high":101.01,"low":100.06,"close":100.2},{"date":"1999-09-16","open":100.3,"high":100.51,"low":99.82,"close":100.32},{"date":"1999-09-17","open":100.54,"high":100.69,"low":100.23,"close":100.36},{"date":"1999-09-20","open":100.54,"high":100.64,"low":100.21,"close":100.51},{"date":"1999-09-21","open":100.6,"high":100.72,"low":99.37,"close":99.6},{"date":"1999-09-22","open":99.57,"high":100,"low":99.14,"close":99.75},{"date":"1999-09-23","open":99.78,"high":100.05,"low":99.48,"close":99.72},{"date":"1999-09-24","open":99.19,"high":99.84,"low":99.09,"close":99.64},{"date":"1999-09-27","open":99.92,"high":100.11,"low":99.44,"close":99.69},{"date":"1999-09-28","open":99.76,"high":99.89,"low":98.99,"close":99.18},{"date":"1999-09-29","open":99.29,"high":99.53,"low":98.64,"close":98.8},{"date":"1999-09-30","open":98.85,"high":98.94,"low":98.26,"close":98.54},{"date":"1999-10-01","open":98.52,"high":98.54,"low":97.77,"close":97.97},{"date":"1999-10-04","open":98.05,"high":98.38,"low":97.82,"close":98.04},{"date":"1999-10-05","open":98.02,"high":98.52,"low":97.98,"close":97.98},{"date":"1999-10-06","open":98.03,"high":98.58,"low":97.89,"close":98.48},{"date":"1999-10-07","open":98.51,"high":98.75,"low":98.18,"close":98.38},{"date":"1999-10-08","open":98.35,"high":99.09,"low":98.32,"close":99.02},{"date":"1999-10-11","open":98.92,"high":98.92,"low":98.62,"close":98.77},{"date":"1999-10-12","open":98.75,"high":98.81,"low":97.91,"close":97.95},{"date":"1999-10-13","open":97.82,"high":98.3,"low":97.67,"close":97.89},{"date":"1999-10-14","open":97.68,"high":98.17,"low":97.6,"close":97.92},{"date":"1999-10-15","open":97.79,"high":98.08,"low":96.94,"close":97.04},{"date":"1999-10-18","open":97.1,"high":97.5,"low":97,"close":97.42},{"date":"1999-10-19","open":97.58,"high":97.86,"low":97.33,"close":97.38},{"date":"1999-10-20","open":97.39,"high":98.27,"low":97.37,"close":98.13},{"date":"1999-10-21","open":98,"high":98.07,"low":97.45,"close":97.48},{"date":"1999-10-22","open":97.62,"high":98.59,"low":97.46,"close":98.48},{"date":"1999-10-25","open":98.29,"high":98.66,"low":98.21,"close":98.34},{"date":"1999-10-26","open":98.3,"high":98.95,"low":98.11,"close":98.82},{"date":"1999-10-27","open":98.75,"high":99.41,"low":98.39,"close":99.3},{"date":"1999-10-28","open":99.21,"high":99.57,"low":99.06,"close":99.37},{"date":"1999-10-29","open":99.32,"high":99.92,"low":99.02,"close":99.06},{"date":"1999-11-01","open":98.98,"high":99.47,"low":98.72,"close":99.31},{"date":"1999-11-02","open":99.2,"high":99.42,"low":98.99,"close":99.18},{"date":"1999-11-03","open":99.15,"high":99.63,"low":99.03,"close":99.55},{"date":"1999-11-04","open":99.49,"high":100.46,"low":99.14,"close":100.43},{"date":"1999-11-05","open":100.39,"high":100.6,"low":100.08,"close":100.28},{"date":"1999-11-08","open":100.02,"high":100.73,"low":99.95,"close":100.35},{"date":"1999-11-09","open":100.38,"high":100.52,"low":99.99,"close":100.27},{"date":"1999-11-10","open":100.16,"high":100.35,"low":99.79,"close":99.79},{"date":"1999-11-11","open":99.84,"high":100.26,"low":99.81,"close":100.14},{"date":"1999-11-12","open":100.27,"high":100.97,"low":100.05,"close":100.75},{"date":"1999-11-15","open":100.78,"high":100.83,"low":100.53,"close":100.69},{"date":"1999-11-16","open":100.52,"high":101.01,"low":100.47,"close":100.79},{"date":"1999-11-17","open":100.89,"high":100.96,"low":99.96,"close":100.2},{"date":"1999-11-18","open":100.21,"high":101.23,"low":100.02,"close":101},{"date":"1999-11-19","open":100.94,"high":101.35,"low":100.7,"close":100.89},{"date":"1999-11-22","open":100.94,"high":101.05,"low":100.47,"close":100.66},{"date":"1999-11-23","open":100.65,"high":100.94,"low":100.47,"close":100.83},{"date":"1999-11-24","open":100.81,"high":101.8,"low":100.77,"close":101.72},{"date":"1999-11-25","open":101.62,"high":101.67,"low":101.3,"close":101.53},{"date":"1999-11-26","open":101.79,"high":102.16,"low":101.29,"close":101.36},{"date":"1999-11-29","open":101.61,"high":102.31,"low":101.37,"close":101.86},{"date":"1999-11-30","open":101.94,"high":102.34,"low":101.63,"close":101.99},{"date":"1999-12-01","open":101.98,"high":102.35,"low":101.74,"close":102.09},{"date":"1999-12-02","open":102.13,"high":102.66,"low":101.97,"close":102.52},{"date":"1999-12-03","open":102.63,"high":102.76,"low":102.38,"close":102.51},{"date":"1999-12-06","open":102.56,"high":102.66,"low":100.82,"close":101.13},{"date":"1999-12-07","open":101.18,"high":101.2,"low":100.49,"close":100.82},{"date":"1999-12-08","open":100.88,"high":101.02,"low":100.58,"close":100.71},{"date":"1999-12-09","open":100.69,"high":101.53,"low":100.64,"close":101.02},{"date":"1999-12-10","open":101.05,"high":101.73,"low":100.94,"close":101.66},{"date":"1999-12-13","open":101.58,"high":101.88,"low":101.41,"close":101.67},{"date":"1999-12-14","open":101.64,"high":102.54,"low":101.53,"close":102.35},{"date":"1999-12-15","open":102.32,"high":102.72,"low":102.29,"close":102.4},{"date":"1999-12-16","open":102.31,"high":102.39,"low":101.41,"close":101.6},{"date":"1999-12-17","open":101.5,"high":102.34,"low":100.95,"close":102.18},{"date":"1999-12-20","open":102.15,"high":102.41,"low":101.78,"close":101.85},{"date":"1999-12-21","open":101.72,"high":102.09,"low":101.55,"close":101.93},{"date":"1999-12-22","open":101.91,"high":102.05,"low":101.76,"close":101.87},{"date":"1999-12-23","open":101.84,"high":101.93,"low":101.24,"close":101.44},{"date":"1999-12-24","open":101.6,"high":101.75,"low":101.37,"close":101.58},{"date":"1999-12-27","open":101.68,"high":101.7,"low":101.42,"close":101.49},{"date":"1999-12-28","open":101.5,"high":102.13,"low":101.45,"close":101.94},{"date":"1999-12-29","open":101.83,"high":102.06,"low":101.61,"close":101.98},{"date":"1999-12-30","open":102.02,"high":102.27,"low":101.76,"close":101.82},{"date":"1999-12-31","open":101.84,"high":102.09,"low":101.74,"close":101.87},{"date":"2000-01-03","open":101.67,"high":101.83,"low":100.19,"close":100.22},{"date":"2000-01-04","open":100.55,"high":100.86,"low":100.01,"close":100.41},{"date":"2000-01-05","open":100.42,"high":100.47,"low":99.71,"close":100.38},{"date":"2000-01-06","open":100.31,"high":100.81,"low":99.81,"close":100.65},{"date":"2000-01-07","open":100.49,"high":100.93,"low":100.44,"close":100.8},{"date":"2000-01-10","open":100.7,"high":101.18,"low":100.65,"close":100.99},{"date":"2000-01-11","open":101.03,"high":101.1,"low":100.49,"close":100.56},{"date":"2000-01-12","open":100.51,"high":100.98,"low":100.24,"close":100.62},{"date":"2000-01-13","open":100.69,"high":101.14,"low":100.57,"close":101},{"date":"2000-01-14","open":100.95,"high":101.97,"low":100.88,"close":101.72},{"date":"2000-01-17","open":101.81,"high":102.1,"low":101.61,"close":102.05},{"date":"2000-01-18","open":101.75,"high":102.11,"low":101.64,"close":101.86},{"date":"2000-01-19","open":101.67,"high":102.08,"low":101.56,"close":101.76},{"date":"2000-01-20","open":101.77,"high":102.07,"low":101.22,"close":101.36},{"date":"2000-01-21","open":101.36,"high":102.05,"low":101.12,"close":101.76},{"date":"2000-01-24","open":102.23,"high":102.49,"low":101.91,"close":102.2},{"date":"2000-01-25","open":102.02,"high":102.61,"low":101.84,"close":102.41},{"date":"2000-01-26","open":102.41,"high":102.61,"low":102.14,"close":102.44},{"date":"2000-01-27","open":102.57,"high":103.28,"low":102.38,"close":103.17},{"date":"2000-01-28","open":103.18,"high":104.74,"low":103.14,"close":104.48},{"date":"2000-01-31","open":104.45,"high":105.28,"low":104.02,"close":105.13},{"date":"2000-02-01","open":104.98,"high":105.31,"low":104.54,"close":104.92},{"date":"2000-02-02","open":104.97,"high":105.36,"low":104.44,"close":104.79},{"date":"2000-02-03","open":104.69,"high":105.2,"low":103.42,"close":103.8},{"date":"2000-02-04","open":103.75,"high":104.87,"low":103.5,"close":104.29},{"date":"2000-02-07","open":104.3,"high":104.91,"low":104.2,"close":104.64},{"date":"2000-02-08","open":104.59,"high":104.77,"low":103.85,"close":104.22},{"date":"2000-02-09","open":104.17,"high":104.23,"low":103.39,"close":103.68},{"date":"2000-02-10","open":103.57,"high":104.34,"low":103.36,"close":104.13},{"date":"2000-02-11","open":104.2,"high":104.82,"low":104.11,"close":104.19},{"date":"2000-02-14","open":104.2,"high":104.93,"low":103.83,"close":104.72},{"date":"2000-02-15","open":104.85,"high":105.08,"low":104.31,"close":104.69},{"date":"2000-02-16","open":104.66,"high":104.84,"low":104.22,"close":104.28},{"date":"2000-02-17","open":104.29,"high":104.61,"low":103.67,"close":104.27},{"date":"2000-02-18","open":104.35,"high":104.94,"low":104.18,"close":104.63},{"date":"2000-02-21","open":104.39,"high":104.72,"low":104.29,"close":104.58},{"date":"2000-02-22","open":104.42,"high":104.51,"low":102.99,"close":103.28},{"date":"2000-02-23","open":103.23,"high":103.65,"low":102.92,"close":103.53},{"date":"2000-02-24","open":103.49,"high":104.42,"low":103.37,"close":104.01},{"date":"2000-02-25","open":104.22,"high":105.5,"low":104.12,"close":105.26},{"date":"2000-02-28","open":105.28,"high":106.86,"low":105.24,"close":105.27},{"date":"2000-02-29","open":105.63,"high":106.22,"low":105.04,"close":105.92},{"date":"2000-03-01","open":106.22,"high":106.22,"low":104.66,"close":104.89},{"date":"2000-03-02","open":105.2,"high":105.96,"low":104.59,"close":105.65},{"date":"2000-03-03","open":105.92,"high":106.14,"low":105.55,"close":106},{"date":"2000-03-06","open":106.21,"high":106.35,"low":105.47,"close":106.16},{"date":"2000-03-07","open":106.21,"high":106.39,"low":105.84,"close":106.09},{"date":"2000-03-08","open":105.99,"high":106.61,"low":105.74,"close":105.93},{"date":"2000-03-09","open":105.76,"high":105.97,"low":105.22,"close":105.37},{"date":"2000-03-10","open":105.46,"high":105.95,"low":105.28,"close":105.71},{"date":"2000-03-13","open":105.76,"high":105.8,"low":104.84,"close":105.5},{"date":"2000-03-14","open":105.54,"high":105.89,"low":105.21,"close":105.3},{"date":"2000-03-15","open":105.25,"high":105.67,"low":105.11,"close":105.38},{"date":"2000-03-16","open":105.59,"high":105.63,"low":104.96,"close":105.18},{"date":"2000-03-17","open":105.17,"high":105.61,"low":105.15,"close":105.2},{"date":"2000-03-20","open":105.32,"high":105.54,"low":105.08,"close":105.15},{"date":"2000-03-21","open":105.15,"high":105.84,"low":105.12,"close":105.81},{"date":"2000-03-22","open":106.21,"high":106.34,"low":105.8,"close":106.04},{"date":"2000-03-23","open":106.02,"high":106.15,"low":105.11,"close":105.23},{"date":"2000-03-24","open":105.2,"high":105.45,"low":104.65,"close":104.77},{"date":"2000-03-27","open":104.67,"high":105.66,"low":104.48,"close":105.45},{"date":"2000-03-28","open":105.38,"high":105.64,"low":104.95,"close":105.53},{"date":"2000-03-29","open":105.84,"high":106.52,"low":105.61,"close":106.25},{"date":"2000-03-30","open":106.07,"high":106.22,"low":105.38,"close":105.47},{"date":"2000-03-31","open":105.51,"high":105.84,"low":105.16,"close":105.44},{"date":"2000-04-03","open":105.61,"high":106.18,"low":105.35,"close":105.54},{"date":"2000-04-04","open":105.79,"high":106.15,"low":104.23,"close":105.17},{"date":"2000-04-05","open":105.27,"high":105.54,"low":104.71,"close":105.29},{"date":"2000-04-06","open":105.44,"high":105.73,"low":105.16,"close":105.52},{"date":"2000-04-07","open":105.71,"high":106.06,"low":105.47,"close":105.97},{"date":"2000-04-10","open":106.08,"high":106.14,"low":105.55,"close":105.68},{"date":"2000-04-11","open":105.58,"high":106.1,"low":105.48,"close":105.94},{"date":"2000-04-12","open":105.89,"high":106.31,"low":105.67,"close":105.96},{"date":"2000-04-13","open":105.75,"high":106.36,"low":105.68,"close":106.14},{"date":"2000-04-14","open":106.28,"high":106.42,"low":105.51,"close":105.75},{"date":"2000-04-17","open":105.3,"high":106.19,"low":104.96,"close":106.13},{"date":"2000-04-18","open":106.55,"high":106.74,"low":106.24,"close":106.63},{"date":"2000-04-19","open":106.76,"high":107.48,"low":106.45,"close":107.13},{"date":"2000-04-20","open":107.12,"high":107.55,"low":106.9,"close":107.45},{"date":"2000-04-24","open":107.08,"high":107.37,"low":106.78,"close":107.28},{"date":"2000-04-25","open":107.32,"high":109,"low":107.24,"close":108.69},{"date":"2000-04-26","open":108.62,"high":108.93,"low":108.29,"close":108.55},{"date":"2000-04-27","open":108.55,"high":109.94,"low":108.43,"close":109.57},{"date":"2000-04-28","open":109.53,"high":110.32,"low":109.41,"close":110.14},{"date":"2000-05-01","open":109.9,"high":110.35,"low":109.6,"close":109.63},{"date":"2000-05-02","open":109.61,"high":110.61,"low":109.51,"close":110.26},{"date":"2000-05-03","open":110.03,"high":111.82,"low":109.98,"close":111.26},{"date":"2000-05-04","open":111.34,"high":112.23,"low":111.21,"close":111.8},{"date":"2000-05-05","open":111.61,"high":111.96,"low":110.96,"close":111.31},{"date":"2000-05-08","open":111.31,"high":111.86,"low":110.82,"close":111.45},{"date":"2000-05-09","open":111.34,"high":111.65,"low":110.66,"close":110.75},{"date":"2000-05-10","open":110.68,"high":110.88,"low":110.3,"close":110.8},{"date":"2000-05-11","open":111.19,"high":111.53,"low":110.67,"close":111.52},{"date":"2000-05-12","open":111.25,"high":111.51,"low":109.8,"close":109.9},{"date":"2000-05-15","open":109.91,"high":110.58,"low":109.81,"close":110.56},{"date":"2000-05-16","open":110.88,"high":111.4,"low":110.64,"close":111.31},{"date":"2000-05-17","open":111.66,"high":112.6,"low":111.28,"close":112.1},{"date":"2000-05-18","open":111.97,"high":112.47,"low":111.85,"close":112.21},{"date":"2000-05-19","open":112.03,"high":112.86,"low":111.32,"close":111.47},{"date":"2000-05-22","open":111.48,"high":111.78,"low":110.86,"close":111.06},{"date":"2000-05-23","open":111.21,"high":111.46,"low":110.24,"close":111.14},{"date":"2000-05-24","open":111.02,"high":111.38,"low":110.69,"close":111.22},{"date":"2000-05-25","open":111.5,"high":111.97,"low":110.73,"close":110.75},{"date":"2000-05-26","open":110.69,"high":110.87,"low":109,"close":109.12},{"date":"2000-05-30","open":109.03,"high":109.49,"low":108.18,"close":108.93},{"date":"2000-05-31","open":109.16,"high":109.52,"low":108.6,"close":108.74},{"date":"2000-06-01","open":108.65,"high":109.42,"low":108.6,"close":109.05},{"date":"2000-06-02","open":109.12,"high":109.29,"low":107.4,"close":108.12},{"date":"2000-06-05","open":107.81,"high":108.04,"low":107.39,"close":107.46},{"date":"2000-06-06","open":107.59,"high":107.67,"low":106.23,"close":106.59},{"date":"2000-06-07","open":106.64,"high":106.83,"low":106.08,"close":106.18},{"date":"2000-06-08","open":106.3,"high":107.11,"low":105.56,"close":106.71},{"date":"2000-06-09","open":106.87,"high":107.61,"low":106.67,"close":106.99},{"date":"2000-06-12","open":107.06,"high":107.37,"low":106.72,"close":106.97},{"date":"2000-06-13","open":106.95,"high":107.06,"low":106.1,"close":106.4},{"date":"2000-06-14","open":106.53,"high":106.64,"low":106.02,"close":106.46},{"date":"2000-06-15","open":106.61,"high":107.14,"low":106.42,"close":106.88},{"date":"2000-06-16","open":106.87,"high":107.12,"low":105.92,"close":105.96},{"date":"2000-06-19","open":106,"high":106.44,"low":105.59,"close":106.33},{"date":"2000-06-20","open":106.42,"high":106.77,"low":106.04,"close":106.33},{"date":"2000-06-21","open":106.67,"high":107.61,"low":106.56,"close":107.43},{"date":"2000-06-22","open":107.47,"high":108.01,"low":107.19,"close":107.71},{"date":"2000-06-23","open":107.82,"high":108.2,"low":107.37,"close":108.01},{"date":"2000-06-26","open":108.06,"high":108.64,"low":107.93,"close":108.11},{"date":"2000-06-27","open":108.15,"high":108.3,"low":107.33,"close":107.36},{"date":"2000-06-28","open":107.42,"high":107.97,"low":107.34,"close":107.6},{"date":"2000-06-29","open":107.58,"high":107.7,"low":106.65,"close":106.84},{"date":"2000-06-30","open":106.86,"high":107.03,"low":106.37,"close":106.84},{"date":"2000-07-03","open":106.82,"high":107.32,"low":106.8,"close":107.06},{"date":"2000-07-04","open":107.35,"high":107.48,"low":107.01,"close":107.29},{"date":"2000-07-05","open":106.95,"high":107.26,"low":106.79,"close":107.12},{"date":"2000-07-06","open":107.19,"high":107.47,"low":106.7,"close":107.37},{"date":"2000-07-07","open":107.41,"high":107.69,"low":107.17,"close":107.65},{"date":"2000-07-10","open":107.53,"high":107.55,"low":106.95,"close":107.01},{"date":"2000-07-11","open":106.99,"high":107.35,"low":106.78,"close":107.14},{"date":"2000-07-12","open":107.13,"high":108.29,"low":107.08,"close":108.12},{"date":"2000-07-13","open":108.16,"high":108.89,"low":108.04,"close":108.54},{"date":"2000-07-14","open":108.56,"high":108.93,"low":108.33,"close":108.45},{"date":"2000-07-17","open":108.32,"high":108.88,"low":108.29,"close":108.7},{"date":"2000-07-18","open":108.62,"high":109.66,"low":108.54,"close":109.38},{"date":"2000-07-19","open":109.55,"high":109.92,"low":109.35,"close":109.59},{"date":"2000-07-20","open":109.36,"high":109.86,"low":108.56,"close":108.61},{"date":"2000-07-21","open":108.63,"high":108.88,"low":108.33,"close":108.42},{"date":"2000-07-24","open":108.51,"high":108.85,"low":108.35,"close":108.69},{"date":"2000-07-25","open":108.72,"high":108.77,"low":107.95,"close":108.38},{"date":"2000-07-26","open":108.26,"high":108.36,"low":107.83,"close":108.11},{"date":"2000-07-27","open":107.98,"high":108.95,"low":107.9,"close":108.89},{"date":"2000-07-28","open":108.87,"high":109.87,"low":108.75,"close":109.74},{"date":"2000-07-31","open":109.76,"high":109.89,"low":109.39,"close":109.57},{"date":"2000-08-01","open":109.5,"high":110.25,"low":109.35,"close":110.05},{"date":"2000-08-02","open":110.46,"high":110.78,"low":110.08,"close":110.67},{"date":"2000-08-03","open":110.37,"high":111.65,"low":110.14,"close":110.98},{"date":"2000-08-04","open":110.95,"high":111.39,"low":110.62,"close":110.85},{"date":"2000-08-07","open":110.85,"high":111.14,"low":110.6,"close":110.8},{"date":"2000-08-08","open":110.82,"high":111.59,"low":110.72,"close":111.32},{"date":"2000-08-09","open":111.26,"high":111.71,"low":111.18,"close":111.44},{"date":"2000-08-10","open":111.25,"high":111.29,"low":110.68,"close":110.9},{"date":"2000-08-11","open":110.85,"high":111.29,"low":110.29,"close":111.21},{"date":"2000-08-14","open":111.21,"high":111.59,"low":111.03,"close":111.08},{"date":"2000-08-15","open":111.03,"high":111.11,"low":110.42,"close":110.51},{"date":"2000-08-16","open":110.53,"high":111,"low":110.11,"close":110.26},{"date":"2000-08-17","open":110.22,"high":110.58,"low":110.1,"close":110.11},{"date":"2000-08-18","open":110.2,"high":111.06,"low":110.1,"close":111.01},{"date":"2000-08-21","open":110.93,"high":111.56,"low":110.87,"close":111.46},{"date":"2000-08-22","open":111.41,"high":112.05,"low":111.25,"close":111.79},{"date":"2000-08-23","open":111.81,"high":112.26,"low":111.37,"close":111.42},{"date":"2000-08-24","open":111.26,"high":111.52,"low":110.99,"close":111.23},{"date":"2000-08-25","open":111.3,"high":111.69,"low":110.84,"close":111.35},{"date":"2000-08-28","open":111.26,"high":111.58,"low":111.07,"close":111.46},{"date":"2000-08-29","open":111.45,"high":112.35,"low":111.31,"close":112.2},{"date":"2000-08-30","open":112.19,"high":112.78,"low":112.11,"close":112.14},{"date":"2000-08-31","open":111.98,"high":112.93,"low":111.78,"close":112.6},{"date":"2000-09-01","open":112.36,"high":112.6,"low":111.25,"close":111.42},{"date":"2000-09-05","open":111.61,"high":112.77,"low":111.5,"close":112.41},{"date":"2000-09-06","open":112.45,"high":114.24,"low":112.32,"close":114.12},{"date":"2000-09-07","open":114.06,"high":114.8,"low":113.44,"close":113.65},{"date":"2000-09-08","open":113.79,"high":114.9,"low":113.63,"close":114.34},{"date":"2000-09-11","open":114.81,"high":115.59,"low":114.12,"close":115.37},{"date":"2000-09-12","open":115.35,"high":115.78,"low":114.56,"close":115.17},{"date":"2000-09-13","open":115.02,"high":115.48,"low":114.52,"close":115.34},{"date":"2000-09-14","open":115.54,"high":115.76,"low":114.23,"close":115.16},{"date":"2000-09-15","open":115.16,"high":115.99,"low":114.66,"close":115.94},{"date":"2000-09-18","open":116.11,"high":116.31,"low":115.73,"close":116},{"date":"2000-09-19","open":115.95,"high":116.54,"low":115.75,"close":116.11},{"date":"2000-09-20","open":116.13,"high":116.75,"low":115.94,"close":116.41},{"date":"2000-09-21","open":116.19,"high":116.54,"low":115.16,"close":115.27},{"date":"2000-09-22","open":115,"high":115.34,"low":111.62,"close":113.56},{"date":"2000-09-25","open":113.42,"high":114.2,"low":113.15,"close":114.06},{"date":"2000-09-26","open":113.86,"high":114,"low":113.08,"close":113.16},{"date":"2000-09-27","open":113.15,"high":113.59,"low":112.64,"close":113.11},{"date":"2000-09-28","open":113.03,"high":113.49,"low":112.89,"close":113.31},{"date":"2000-09-29","open":113.32,"high":113.96,"low":112.96,"close":113.25},{"date":"2000-10-02","open":113.14,"high":113.89,"low":112.95,"close":113.79},{"date":"2000-10-03","open":113.76,"high":114.36,"low":113.74,"close":114.22},{"date":"2000-10-04","open":114.04,"high":114.5,"low":113.89,"close":114.17},{"date":"2000-10-05","open":114.18,"high":114.84,"low":113.85,"close":114.74},{"date":"2000-10-06","open":114.77,"high":115.03,"low":114.24,"close":114.85},{"date":"2000-10-09","open":114.66,"high":114.83,"low":114.59,"close":114.81},{"date":"2000-10-10","open":114.87,"high":115,"low":114.14,"close":114.36},{"date":"2000-10-11","open":114.27,"high":114.6,"low":113.87,"close":114.49},{"date":"2000-10-12","open":114.7,"high":115.08,"low":114.55,"close":114.89},{"date":"2000-10-13","open":115.02,"high":115.96,"low":114.62,"close":115.86},{"date":"2000-10-16","open":115.81,"high":116.73,"low":115.68,"close":116.39},{"date":"2000-10-17","open":116.3,"high":116.67,"low":115.82,"close":115.89},{"date":"2000-10-18","open":115.89,"high":117.87,"low":115.51,"close":117.33},{"date":"2000-10-19","open":117.17,"high":117.48,"low":116.72,"close":116.94},{"date":"2000-10-20","open":116.88,"high":117.84,"low":116.53,"close":117.16},{"date":"2000-10-23","open":117.19,"high":117.65,"low":117.04,"close":117.54},{"date":"2000-10-24","open":117.51,"high":117.66,"low":117.06,"close":117.42},{"date":"2000-10-25","open":117.52,"high":118.76,"low":117.33,"close":118.49},{"date":"2000-10-26","open":118.49,"high":119.07,"low":118.14,"close":118.5},{"date":"2000-10-27","open":118.34,"high":118.52,"low":117,"close":117.39},{"date":"2000-10-30","open":117.37,"high":117.51,"low":116.1,"close":117.25},{"date":"2000-10-31","open":117.52,"high":117.69,"low":116.57,"close":116.65},{"date":"2000-11-01","open":116.6,"high":116.82,"low":115.49,"close":115.56},{"date":"2000-11-02","open":115.53,"high":116.03,"low":112.75,"close":115.61},{"date":"2000-11-03","open":115.84,"high":115.88,"low":113.92,"close":114.97},{"date":"2000-11-06","open":114.92,"high":116.14,"low":114.35,"close":115.69},{"date":"2000-11-07","open":115.46,"high":115.95,"low":115.15,"close":115.52},{"date":"2000-11-08","open":115.62,"high":116.62,"low":114.8,"close":116.23},{"date":"2000-11-09","open":116.28,"high":116.62,"low":115.1,"close":115.34},{"date":"2000-11-10","open":115.26,"high":115.9,"low":114.89,"close":115.79},{"date":"2000-11-13","open":115.73,"high":116.04,"low":115.27,"close":115.7},{"date":"2000-11-14","open":116.01,"high":116.4,"low":115.63,"close":116.22},{"date":"2000-11-15","open":116.1,"high":116.58,"low":115.63,"close":116.35},{"date":"2000-11-16","open":116.32,"high":116.99,"low":116.17,"close":116.93},{"date":"2000-11-17","open":116.74,"high":117.35,"low":116.38,"close":117.31},{"date":"2000-11-20","open":117.2,"high":117.7,"low":117.05,"close":117.35},{"date":"2000-11-21","open":117.11,"high":118.1,"low":116.92,"close":117.95},{"date":"2000-11-22","open":117.86,"high":118.19,"low":117.37,"close":117.85},{"date":"2000-11-23","open":117.87,"high":118.14,"low":117.8,"close":118.09},{"date":"2000-11-24","open":118.37,"high":118.69,"low":118.02,"close":118.48},{"date":"2000-11-27","open":118.54,"high":118.61,"low":117.01,"close":117.1},{"date":"2000-11-28","open":117.08,"high":117.27,"low":116.42,"close":116.58},{"date":"2000-11-29","open":116.63,"high":116.72,"low":115.63,"close":116.61},{"date":"2000-11-30","open":116.62,"high":116.74,"low":115.05,"close":115.24},{"date":"2000-12-01","open":115.21,"high":115.44,"low":114.61,"close":114.73},{"date":"2000-12-04","open":114.7,"high":114.94,"low":113.26,"close":113.71},{"date":"2000-12-05","open":113.97,"high":114.6,"low":113.45,"close":114.47},{"date":"2000-12-06","open":114.51,"high":114.73,"low":113.29,"close":113.31},{"date":"2000-12-07","open":113.24,"high":113.87,"low":112.79,"close":113.54},{"date":"2000-12-08","open":113.63,"high":114.11,"low":113.29,"close":114.05},{"date":"2000-12-11","open":114.07,"high":114.45,"low":113.64,"close":114.29},{"date":"2000-12-12","open":114.3,"high":114.71,"low":113.79,"close":114.26},{"date":"2000-12-13","open":114.29,"high":115.18,"low":114.15,"close":114.71},{"date":"2000-12-14","open":114.48,"high":114.71,"low":113.26,"close":113.38},{"date":"2000-12-15","open":113.14,"high":113.29,"low":112.48,"close":112.9},{"date":"2000-12-18","open":112.98,"high":113.2,"low":112.37,"close":113.07},{"date":"2000-12-19","open":112.9,"high":113.66,"low":112.8,"close":113.21},{"date":"2000-12-20","open":113.07,"high":113.13,"low":111.93,"close":111.97},{"date":"2000-12-21","open":111.93,"high":112.26,"low":111.19,"close":111.51},{"date":"2000-12-22","open":111.33,"high":111.5,"low":110.47,"close":110.82},{"date":"2000-12-26","open":110.46,"high":110.56,"low":110.3,"close":110.31},{"date":"2000-12-27","open":110.31,"high":110.6,"low":110.05,"close":110.32},{"date":"2000-12-28","open":110.2,"high":110.83,"low":110.14,"close":110.38},{"date":"2000-12-29","open":110.39,"high":110.5,"low":109.46,"close":109.56},{"date":"2001-01-02","open":109.33,"high":109.65,"low":108.64,"close":108.77},{"date":"2001-01-03","open":108.59,"high":110.34,"low":108.09,"close":110.17},{"date":"2001-01-04","open":110.3,"high":110.4,"low":108.51,"close":108.81},{"date":"2001-01-05","open":108.64,"high":109.31,"low":108.26,"close":108.42},{"date":"2001-01-08","open":108.33,"high":109.19,"low":108.23,"close":108.86},{"date":"2001-01-09","open":109.19,"high":109.96,"low":109.08,"close":109.52},{"date":"2001-01-10","open":109.6,"high":109.96,"low":109.26,"close":109.86},{"date":"2001-01-11","open":110.09,"high":110.1,"low":108.73,"close":109.01},{"date":"2001-01-12","open":109.07,"high":109.62,"low":108.56,"close":109.36},{"date":"2001-01-15","open":109.94,"high":110.14,"low":109.58,"close":109.97},{"date":"2001-01-16","open":110.17,"high":110.43,"low":109.94,"close":110.11},{"date":"2001-01-17","open":110.06,"high":111.1,"low":109.82,"close":110.81},{"date":"2001-01-18","open":110.68,"high":110.8,"low":109.73,"close":109.94},{"date":"2001-01-19","open":110.04,"high":110.69,"low":109.37,"close":110.66},{"date":"2001-01-22","open":110.53,"high":111.27,"low":110.05,"close":110.24},{"date":"2001-01-23","open":110.15,"high":110.4,"low":109.74,"close":110.24},{"date":"2001-01-24","open":110.49,"high":111.87,"low":110.41,"close":111.68},{"date":"2001-01-25","open":111.68,"high":112.65,"low":111.41,"close":111.61},{"date":"2001-01-26","open":111.34,"high":111.83,"low":110.68,"close":111.46},{"date":"2001-01-29","open":111.53,"high":111.88,"low":111.21,"close":111.77},{"date":"2001-01-30","open":111.81,"high":112.08,"low":110.89,"close":110.98},{"date":"2001-01-31","open":111,"high":111.18,"low":110.4,"close":110.52},{"date":"2001-02-01","open":110.3,"high":110.32,"low":109.4,"close":109.66},{"date":"2001-02-02","open":109.97,"high":110.52,"low":109.57,"close":110.32},{"date":"2001-02-05","open":110.2,"high":110.36,"low":109.48,"close":109.89},{"date":"2001-02-06","open":110.01,"high":110.93,"low":109.92,"close":110.77},{"date":"2001-02-07","open":110.67,"high":111.23,"low":110.48,"close":110.89},{"date":"2001-02-08","open":111.07,"high":112.22,"low":110.98,"close":112.06},{"date":"2001-02-09","open":111.99,"high":112.57,"low":111.39,"close":111.52},{"date":"2001-02-12","open":111.65,"high":111.66,"low":111.04,"close":111.19},{"date":"2001-02-13","open":111.09,"high":112.25,"low":111.04,"close":111.96},{"date":"2001-02-14","open":111.97,"high":112.26,"low":111.75,"close":112.04},{"date":"2001-02-15","open":112.08,"high":113.28,"low":111.97,"close":113.2},{"date":"2001-02-16","open":113.08,"high":113.12,"low":112.05,"close":112.26},{"date":"2001-02-19","open":112.52,"high":112.65,"low":111.68,"close":111.92},{"date":"2001-02-20","open":111.92,"high":113.29,"low":111.7,"close":112.82},{"date":"2001-02-21","open":112.83,"high":113.35,"low":112.27,"close":113.12},{"date":"2001-02-22","open":112.89,"high":113.62,"low":112.67,"close":113.34},{"date":"2001-02-23","open":113.43,"high":113.55,"low":111.89,"close":112.03},{"date":"2001-02-26","open":112.17,"high":113.07,"low":112.09,"close":112.77},{"date":"2001-02-27","open":112.99,"high":113.02,"low":111.94,"close":112.34},{"date":"2001-02-28","open":112.24,"high":112.43,"low":111.7,"close":112.01},{"date":"2001-03-01","open":112.04,"high":112.08,"low":111.23,"close":111.28},{"date":"2001-03-02","open":111.37,"high":111.57,"low":110.82,"close":111.17},{"date":"2001-03-05","open":111.13,"high":111.71,"low":111,"close":111.54},{"date":"2001-03-06","open":111.64,"high":111.86,"low":111.15,"close":111.2},{"date":"2001-03-07","open":111.17,"high":112.01,"low":110.93,"close":111.83},{"date":"2001-03-08","open":111.78,"high":111.98,"low":111.29,"close":111.49},{"date":"2001-03-09","open":111.4,"high":111.73,"low":111.01,"close":111.44},{"date":"2001-03-12","open":111.47,"high":112.16,"low":111.38,"close":112.01},{"date":"2001-03-13","open":111.9,"high":113.31,"low":111.83,"close":113.11},{"date":"2001-03-14","open":113.08,"high":113.83,"low":112.49,"close":113.7},{"date":"2001-03-15","open":113.64,"high":115.19,"low":113.43,"close":114.71},{"date":"2001-03-16","open":114.86,"high":115.76,"low":114.77,"close":115.32},{"date":"2001-03-19","open":115.26,"high":115.63,"low":114.69,"close":115.2},{"date":"2001-03-20","open":115.1,"high":115.11,"low":114.11,"close":114.11},{"date":"2001-03-21","open":113.88,"high":115.77,"low":113.79,"close":115.53},{"date":"2001-03-22","open":115.46,"high":116.79,"low":115.41,"close":116.3},{"date":"2001-03-23","open":116.29,"high":116.48,"low":115.29,"close":115.94},{"date":"2001-03-26","open":116.05,"high":116.07,"low":115.16,"close":115.21},{"date":"2001-03-27","open":115.03,"high":115.87,"low":114.95,"close":115.43},{"date":"2001-03-28","open":115.37,"high":116.15,"low":115.28,"close":116.01},{"date":"2001-03-29","open":115.98,"high":116.8,"low":115.92,"close":116.6},{"date":"2001-03-30","open":116.57,"high":117.63,"low":116.48,"close":117.37},{"date":"2001-04-02","open":117.7,"high":117.82,"low":116.89,"close":117.34},{"date":"2001-04-03","open":117.26,"high":117.44,"low":115.63,"close":115.63},{"date":"2001-04-04","open":115.57,"high":116,"low":114.83,"close":115.08},{"date":"2001-04-05","open":115.09,"high":115.66,"low":114.36,"close":115.47},{"date":"2001-04-06","open":115.49,"high":115.87,"low":114.51,"close":114.75},{"date":"2001-04-09","open":114.71,"high":115.26,"low":114.61,"close":115.21},{"date":"2001-04-10","open":115.53,"high":116.13,"low":115.03,"close":116.02},{"date":"2001-04-11","open":115.84,"high":116.66,"low":115.63,"close":116.13},{"date":"2001-04-12","open":116.04,"high":116.22,"low":115.29,"close":115.54},{"date":"2001-04-16","open":116.37,"high":116.53,"low":116.11,"close":116.18},{"date":"2001-04-17","open":115.97,"high":116.85,"low":115.56,"close":116.46},{"date":"2001-04-18","open":116.43,"high":117.56,"low":115.68,"close":116.13},{"date":"2001-04-19","open":116.23,"high":116.44,"low":114.92,"close":115.02},{"date":"2001-04-20","open":114.69,"high":115.05,"low":114.23,"close":114.32},{"date":"2001-04-23","open":114.19,"high":115.1,"low":113.86,"close":114.77},{"date":"2001-04-24","open":114.8,"high":115.31,"low":114.41,"close":115.2},{"date":"2001-04-25","open":115.29,"high":115.54,"low":114.61,"close":114.98},{"date":"2001-04-26","open":114.87,"high":115.22,"low":114.41,"close":114.46},{"date":"2001-04-27","open":114.55,"high":115.85,"low":114.34,"close":115.62},{"date":"2001-04-30","open":115.67,"high":116.14,"low":115.47,"close":115.85},{"date":"2001-05-01","open":115.71,"high":116.02,"low":115.11,"close":115.3},{"date":"2001-05-02","open":115.19,"high":115.6,"low":114.96,"close":115.16},{"date":"2001-05-03","open":114.88,"high":115.53,"low":114.71,"close":115.38},{"date":"2001-05-04","open":115.28,"high":115.41,"low":114.27,"close":114.93},{"date":"2001-05-07","open":115.16,"high":115.36,"low":115.09,"close":115.32},{"date":"2001-05-08","open":115.25,"high":116.16,"low":115.2,"close":116.08},{"date":"2001-05-09","open":116,"high":116.34,"low":115.89,"close":116.05},{"date":"2001-05-10","open":115.92,"high":116.71,"low":115.35,"close":116.37},{"date":"2001-05-11","open":116.35,"high":117.08,"low":116.32,"close":116.84},{"date":"2001-05-14","open":116.96,"high":117.34,"low":116.88,"close":117.14},{"date":"2001-05-15","open":117.2,"high":117.28,"low":116.56,"close":116.79},{"date":"2001-05-16","open":116.53,"high":117.14,"low":115.97,"close":116.14},{"date":"2001-05-17","open":116.16,"high":116.51,"low":115.74,"close":116.12},{"date":"2001-05-18","open":116.15,"high":116.87,"low":116.09,"close":116.41},{"date":"2001-05-21","open":116.37,"high":116.88,"low":116.14,"close":116.52},{"date":"2001-05-22","open":116.59,"high":117.98,"low":116.48,"close":117.69},{"date":"2001-05-23","open":117.71,"high":118.42,"low":117.43,"close":118.29},{"date":"2001-05-24","open":118.47,"high":118.76,"low":117.85,"close":118.36},{"date":"2001-05-25","open":118.3,"high":118.6,"low":117.78,"close":118.18},{"date":"2001-05-29","open":118.04,"high":118.67,"low":118,"close":118.22},{"date":"2001-05-30","open":118.41,"high":118.48,"low":117.97,"close":118.22},{"date":"2001-05-31","open":118.3,"high":119.29,"low":118.18,"close":119.07},{"date":"2001-06-01","open":119.11,"high":119.39,"low":118.67,"close":118.89},{"date":"2001-06-04","open":119.14,"high":119.43,"low":118.46,"close":119.19},{"date":"2001-06-05","open":119.2,"high":119.64,"low":118.64,"close":118.7},{"date":"2001-06-06","open":118.63,"high":119.63,"low":118.32,"close":119.36},{"date":"2001-06-07","open":119.48,"high":119.63,"low":118.94,"close":119.09},{"date":"2001-06-08","open":119.08,"high":119.66,"low":118.99,"close":119.21},{"date":"2001-06-11","open":119.35,"high":120.33,"low":118.96,"close":120.05},{"date":"2001-06-12","open":120.15,"high":120.32,"low":119.51,"close":119.61},{"date":"2001-06-13","open":119.31,"high":119.56,"low":118.78,"close":119.03},{"date":"2001-06-14","open":118.86,"high":119.51,"low":117.93,"close":117.99},{"date":"2001-06-15","open":117.99,"high":118.33,"low":117.43,"close":118.29},{"date":"2001-06-18","open":118.2,"high":118.7,"low":118.01,"close":118.36},{"date":"2001-06-19","open":118.48,"high":119.22,"low":118.39,"close":119.04},{"date":"2001-06-20","open":119.07,"high":119.62,"low":118.99,"close":119.13},{"date":"2001-06-21","open":119.16,"high":119.28,"low":118.74,"close":118.89},{"date":"2001-06-22","open":119,"high":119.28,"low":118.65,"close":118.91},{"date":"2001-06-25","open":118.76,"high":118.79,"low":118.11,"close":118.32},{"date":"2001-06-26","open":118.44,"high":118.51,"low":117.85,"close":118.07},{"date":"2001-06-27","open":118.09,"high":118.54,"low":117.79,"close":118.38},{"date":"2001-06-28","open":118.49,"high":120.13,"low":118.34,"close":120.01},{"date":"2001-06-29","open":120.07,"high":120.13,"low":119.43,"close":119.43},{"date":"2001-07-02","open":119.39,"high":119.96,"low":119.24,"close":119.67},{"date":"2001-07-03","open":119.59,"high":119.78,"low":119.29,"close":119.6},{"date":"2001-07-04","open":119.77,"high":120.08,"low":119.52,"close":119.91},{"date":"2001-07-05","open":120.25,"high":120.99,"low":119.86,"close":120.9},{"date":"2001-07-06","open":120.76,"high":121.02,"low":119.85,"close":119.9},{"date":"2001-07-09","open":119.93,"high":120.2,"low":119.55,"close":119.89},{"date":"2001-07-10","open":119.5,"high":119.76,"low":118.91,"close":119.13},{"date":"2001-07-11","open":119.09,"high":119.32,"low":118.12,"close":118.64},{"date":"2001-07-12","open":118.91,"high":119.39,"low":118.72,"close":119.09},{"date":"2001-07-13","open":119.25,"high":119.6,"low":118.97,"close":119.33},{"date":"2001-07-16","open":119.22,"high":119.38,"low":118.65,"close":119.3},{"date":"2001-07-17","open":119.57,"high":119.93,"low":118.69,"close":118.9},{"date":"2001-07-18","open":118.81,"high":119.08,"low":117.32,"close":117.38},{"date":"2001-07-19","open":117.36,"high":117.78,"low":116.76,"close":117.33},{"date":"2001-07-20","open":117.3,"high":117.45,"low":116.65,"close":117.21},{"date":"2001-07-23","open":117.47,"high":118.1,"low":117.25,"close":117.85},{"date":"2001-07-24","open":117.74,"high":117.85,"low":117.05,"close":117.12},{"date":"2001-07-25","open":117.35,"high":117.54,"low":116.51,"close":116.64},{"date":"2001-07-26","open":116.62,"high":117.13,"low":116.34,"close":116.74},{"date":"2001-07-27","open":116.83,"high":117.32,"low":116.49,"close":116.94},{"date":"2001-07-30","open":116.88,"high":117.45,"low":116.8,"close":117.2},{"date":"2001-07-31","open":117.27,"high":117.46,"low":116.83,"close":117.18},{"date":"2001-08-01","open":117.07,"high":117.14,"low":116.41,"close":116.56},{"date":"2001-08-02","open":116.53,"high":116.77,"low":116.27,"close":116.28},{"date":"2001-08-03","open":116.29,"high":116.77,"low":115.8,"close":116.14},{"date":"2001-08-06","open":116.26,"high":116.73,"low":116.21,"close":116.42},{"date":"2001-08-07","open":116.5,"high":117.09,"low":116.46,"close":116.83},{"date":"2001-08-08","open":116.91,"high":117.16,"low":116.53,"close":116.54},{"date":"2001-08-09","open":116.5,"high":116.62,"low":115.1,"close":115.25},{"date":"2001-08-10","open":115.38,"high":115.45,"low":114.99,"close":115.29},{"date":"2001-08-13","open":115.27,"high":115.4,"low":114.67,"close":115.01},{"date":"2001-08-14","open":115.05,"high":115.42,"low":114.33,"close":114.39},{"date":"2001-08-15","open":114.42,"high":114.47,"low":113.04,"close":113.19},{"date":"2001-08-16","open":113.15,"high":113.57,"low":112.45,"close":113.08},{"date":"2001-08-17","open":113.39,"high":113.58,"low":112.92,"close":112.99},{"date":"2001-08-20","open":113.08,"high":113.62,"low":112.74,"close":113.4},{"date":"2001-08-21","open":113.5,"high":113.8,"low":113.15,"close":113.29},{"date":"2001-08-22","open":112.89,"high":113.31,"low":112.32,"close":113.27},{"date":"2001-08-23","open":113.33,"high":113.64,"low":112.97,"close":113.09},{"date":"2001-08-24","open":113.18,"high":113.82,"low":112.96,"close":113.33},{"date":"2001-08-27","open":113.4,"high":113.75,"low":113.21,"close":113.39},{"date":"2001-08-28","open":113.42,"high":114.27,"low":113.28,"close":113.43},{"date":"2001-08-29","open":113.33,"high":113.68,"low":113.02,"close":113.54},{"date":"2001-08-30","open":113.78,"high":113.87,"low":112.73,"close":112.84},{"date":"2001-08-31","open":112.97,"high":113.77,"low":112.54,"close":113.42},{"date":"2001-09-03","open":113.48,"high":113.76,"low":113.4,"close":113.67},{"date":"2001-09-04","open":114.32,"high":115.77,"low":113.61,"close":115.68},{"date":"2001-09-05","open":115.55,"high":115.68,"low":115.33,"close":115.6},{"date":"2001-09-06","open":115.62,"high":116.08,"low":114.84,"close":114.97},{"date":"2001-09-07","open":114.97,"high":115.73,"low":113.89,"close":114.05},{"date":"2001-09-10","open":113.92,"high":114.83,"low":113.78,"close":114.57},{"date":"2001-09-17","open":111.98,"high":112.72,"low":111.31,"close":112.01},{"date":"2001-09-18","open":112.39,"high":112.67,"low":111.78,"close":111.92},{"date":"2001-09-19","open":112.31,"high":112.36,"low":111.42,"close":111.61},{"date":"2001-09-20","open":111.9,"high":112.22,"low":111.64,"close":111.87},{"date":"2001-09-21","open":112.58,"high":113.44,"low":111.82,"close":113.04},{"date":"2001-09-24","open":112.81,"high":113.33,"low":112.47,"close":112.84},{"date":"2001-09-25","open":112.89,"high":112.97,"low":112.04,"close":112.28},{"date":"2001-09-26","open":112.23,"high":112.64,"low":112.06,"close":112.29},{"date":"2001-09-27","open":112.75,"high":113.17,"low":112.27,"close":112.98},{"date":"2001-09-28","open":113.24,"high":113.69,"low":112.88,"close":113.48},{"date":"2001-10-01","open":113.69,"high":113.73,"low":112.94,"close":113},{"date":"2001-10-02","open":113.17,"high":113.41,"low":112.8,"close":113.01},{"date":"2001-10-03","open":112.86,"high":113.41,"low":112.56,"close":113.4},{"date":"2001-10-04","open":113.18,"high":113.53,"low":113,"close":113.16},{"date":"2001-10-05","open":112.86,"high":113.16,"low":112.69,"close":112.91},{"date":"2001-10-08","open":112.74,"high":112.93,"low":112.27,"close":112.59},{"date":"2001-10-09","open":112.51,"high":113.4,"low":112.44,"close":113.35},{"date":"2001-10-10","open":113.37,"high":113.73,"low":113.19,"close":113.7},{"date":"2001-10-11","open":113.75,"high":114.87,"low":113.52,"close":114.44},{"date":"2001-10-12","open":114.4,"high":114.56,"low":113.51,"close":113.89},{"date":"2001-10-15","open":113.48,"high":114,"low":113.4,"close":113.82},{"date":"2001-10-16","open":114.09,"high":114.38,"low":113.65,"close":113.92},{"date":"2001-10-17","open":114.23,"high":114.58,"low":113.74,"close":114.38},{"date":"2001-10-18","open":114.34,"high":114.66,"low":114.22,"close":114.35},{"date":"2001-10-19","open":114.57,"high":115.04,"low":114.43,"close":114.86},{"date":"2001-10-22","open":114.89,"high":116.04,"low":114.79,"close":115.75},{"date":"2001-10-23","open":115.79,"high":116.27,"low":115.67,"close":115.85},{"date":"2001-10-24","open":115.66,"high":115.89,"low":115.5,"close":115.6},{"date":"2001-10-25","open":115.87,"high":116.17,"low":115.18,"close":115.55},{"date":"2001-10-26","open":115.42,"high":115.83,"low":115.39,"close":115.65},{"date":"2001-10-29","open":115.18,"high":115.61,"low":114.31,"close":114.44},{"date":"2001-10-30","open":114.19,"high":114.5,"low":113.82,"close":114.35},{"date":"2001-10-31","open":114.33,"high":115.03,"low":114.12,"close":114.86},{"date":"2001-11-01","open":114.71,"high":114.95,"low":113.66,"close":114.46},{"date":"2001-11-02","open":114.33,"high":114.7,"low":114.08,"close":114.54},{"date":"2001-11-05","open":114.88,"high":115.32,"low":114.49,"close":114.54},{"date":"2001-11-06","open":114.86,"high":115.04,"low":114.72,"close":114.81},{"date":"2001-11-07","open":114.38,"high":115.2,"low":114.17,"close":114.98},{"date":"2001-11-08","open":114.75,"high":115.41,"low":114.54,"close":115.13},{"date":"2001-11-09","open":115.29,"high":115.52,"low":114.98,"close":115.09},{"date":"2001-11-12","open":115.13,"high":115.39,"low":114.34,"close":115.34},{"date":"2001-11-13","open":115.75,"high":116.62,"low":115.14,"close":116.4},{"date":"2001-11-14","open":116.5,"high":116.83,"low":116.09,"close":116.2},{"date":"2001-11-15","open":116.5,"high":116.61,"low":116.14,"close":116.51},{"date":"2001-11-16","open":116.26,"high":116.6,"low":116.05,"close":116.41},{"date":"2001-11-19","open":116.66,"high":117.27,"low":116.33,"close":116.93},{"date":"2001-11-20","open":116.63,"high":117.1,"low":116.46,"close":116.62},{"date":"2001-11-21","open":116.91,"high":117.42,"low":116.54,"close":117.15},{"date":"2001-11-22","open":117.24,"high":117.36,"low":117.12,"close":117.3},{"date":"2001-11-23","open":117.34,"high":117.36,"low":117.08,"close":117.33},{"date":"2001-11-26","open":117.13,"high":117.43,"low":116.75,"close":117.11},{"date":"2001-11-27","open":116.98,"high":117.42,"low":116.77,"close":116.89},{"date":"2001-11-28","open":116.55,"high":116.92,"low":116.16,"close":116.17},{"date":"2001-11-29","open":116.31,"high":116.49,"low":115.76,"close":116.13},{"date":"2001-11-30","open":116.3,"high":116.56,"low":115.22,"close":116.13},{"date":"2001-12-03","open":115.61,"high":116.24,"low":115.48,"close":115.96},{"date":"2001-12-04","open":116.05,"high":116.29,"low":115.89,"close":116.08},{"date":"2001-12-05","open":115.84,"high":116.64,"low":115.72,"close":116.41},{"date":"2001-12-06","open":116.39,"high":116.52,"low":115.61,"close":115.63},{"date":"2001-12-07","open":115.77,"high":116.29,"low":115.63,"close":116.15},{"date":"2001-12-10","open":116.06,"high":116.76,"low":116.02,"close":116.26},{"date":"2001-12-11","open":116.09,"high":116.37,"low":115.98,"close":116.05},{"date":"2001-12-12","open":115.51,"high":115.93,"low":115.31,"close":115.33},{"date":"2001-12-13","open":115.4,"high":115.93,"low":115.24,"close":115.8},{"date":"2001-12-14","open":115.51,"high":116.02,"low":114.83,"close":114.93},{"date":"2001-12-17","open":115.03,"high":115.21,"low":114.43,"close":114.93},{"date":"2001-12-18","open":115.26,"high":115.44,"low":114.97,"close":115.15},{"date":"2001-12-19","open":115.29,"high":115.9,"low":115.2,"close":115.48},{"date":"2001-12-20","open":115.67,"high":115.96,"low":115.42,"close":115.59},{"date":"2001-12-21","open":115.85,"high":117.06,"low":115.55,"close":116.98},{"date":"2001-12-24","open":116.65,"high":118.26,"low":116.56,"close":117.94},{"date":"2001-12-26","open":117.8,"high":118.12,"low":117.57,"close":117.85},{"date":"2001-12-27","open":117.92,"high":118.11,"low":117.15,"close":117.57},{"date":"2001-12-28","open":117.62,"high":117.8,"low":117.22,"close":117.26},{"date":"2001-12-31","open":117.26,"high":117.42,"low":116.54,"close":116.75},{"date":"2002-01-02","open":116.4,"high":116.93,"low":115.55,"close":115.79},{"date":"2002-01-03","open":115.88,"high":116.33,"low":115.54,"close":116.11},{"date":"2002-01-04","open":116.07,"high":116.53,"low":115.97,"close":116.33},{"date":"2002-01-07","open":115.98,"high":117.07,"low":115.85,"close":116.33},{"date":"2002-01-08","open":116.94,"high":117.17,"low":116.53,"close":116.83},{"date":"2002-01-09","open":116.83,"high":117.35,"low":116.65,"close":117.01},{"date":"2002-01-10","open":116.73,"high":117.06,"low":116.64,"close":116.88},{"date":"2002-01-11","open":116.8,"high":116.93,"low":116.63,"close":116.64},{"date":"2002-01-14","open":116.51,"high":116.71,"low":116.34,"close":116.64},{"date":"2002-01-15","open":116.69,"high":117.31,"low":116.37,"close":117.29},{"date":"2002-01-16","open":117.44,"high":117.69,"low":117.22,"close":117.59},{"date":"2002-01-17","open":117.65,"high":118,"low":117.43,"close":117.85},{"date":"2002-01-18","open":118.05,"high":118.11,"low":117.47,"close":117.51},{"date":"2002-01-21","open":117.6,"high":117.74,"low":117.35,"close":117.66},{"date":"2002-01-22","open":117.84,"high":118.18,"low":117.67,"close":117.75},{"date":"2002-01-23","open":117.63,"high":118.59,"low":117.42,"close":118.47},{"date":"2002-01-24","open":118.46,"high":118.72,"low":118.34,"close":118.64},{"date":"2002-01-25","open":118.54,"high":119.99,"low":118.44,"close":119.85},{"date":"2002-01-28","open":119.7,"high":120.51,"low":119.61,"close":120.04},{"date":"2002-01-29","open":119.82,"high":120.13,"low":119.43,"close":119.62},{"date":"2002-01-30","open":119.51,"high":119.91,"low":119.12,"close":119.73},{"date":"2002-01-31","open":119.78,"high":120.33,"low":119.41,"close":120.24},{"date":"2002-02-01","open":120.21,"high":120.4,"low":119.62,"close":119.79},{"date":"2002-02-04","open":119.83,"high":119.93,"low":118.75,"close":118.9},{"date":"2002-02-05","open":118.84,"high":119.63,"low":118.74,"close":119.4},{"date":"2002-02-06","open":119.56,"high":119.79,"low":119.12,"close":119.3},{"date":"2002-02-07","open":119.73,"high":119.78,"low":118.98,"close":119.07},{"date":"2002-02-08","open":118.95,"high":119.22,"low":118.78,"close":118.98},{"date":"2002-02-11","open":119.08,"high":119.37,"low":118.14,"close":118.44},{"date":"2002-02-12","open":118.35,"high":118.63,"low":118.1,"close":118.25},{"date":"2002-02-13","open":118.44,"high":118.88,"low":118.2,"close":118.8},{"date":"2002-02-14","open":118.77,"high":119.03,"low":118.38,"close":118.43},{"date":"2002-02-15","open":118.75,"high":118.93,"low":118.38,"close":118.6},{"date":"2002-02-18","open":118.46,"high":118.78,"low":118.38,"close":118.76},{"date":"2002-02-19","open":119.08,"high":119.37,"low":118.15,"close":118.36},{"date":"2002-02-20","open":118.17,"high":118.99,"low":118.09,"close":118.93},{"date":"2002-02-21","open":118.93,"high":119.21,"low":118.76,"close":119.16},{"date":"2002-02-22","open":119.17,"high":119.25,"low":118.26,"close":118.48},{"date":"2002-02-25","open":118.58,"high":119.14,"low":118.41,"close":119.13},{"date":"2002-02-26","open":118.97,"high":120.04,"low":118.79,"close":119.82},{"date":"2002-02-27","open":119.85,"high":119.93,"low":119.46,"close":119.57},{"date":"2002-02-28","open":119.6,"high":119.79,"low":119.1,"close":119.16},{"date":"2002-03-01","open":119.29,"high":119.61,"low":119.03,"close":119.4},{"date":"2002-03-04","open":119.38,"high":119.49,"low":118.6,"close":118.81},{"date":"2002-03-05","open":118.8,"high":119.23,"low":118.55,"close":118.57},{"date":"2002-03-06","open":118.62,"high":118.8,"low":117.86,"close":117.96},{"date":"2002-03-07","open":117.27,"high":117.99,"low":116.76,"close":116.8},{"date":"2002-03-08","open":117.31,"high":118.13,"low":117.04,"close":117.99},{"date":"2002-03-11","open":117.95,"high":118.06,"low":117.54,"close":117.73},{"date":"2002-03-12","open":117.81,"high":118.43,"low":117.65,"close":117.8},{"date":"2002-03-13","open":118.08,"high":118.32,"low":117.75,"close":117.96},{"date":"2002-03-14","open":117.61,"high":118.07,"low":117.05,"close":117.29},{"date":"2002-03-15","open":117.1,"high":117.43,"low":116.82,"close":117.22},{"date":"2002-03-18","open":117.66,"high":117.87,"low":117.14,"close":117.5},{"date":"2002-03-19","open":117.53,"high":117.86,"low":117.2,"close":117.5},{"date":"2002-03-20","open":117.82,"high":117.94,"low":117.09,"close":117.22},{"date":"2002-03-21","open":117.13,"high":117.65,"low":117.05,"close":117.52},{"date":"2002-03-22","open":117.63,"high":118.24,"low":117.41,"close":118.05},{"date":"2002-03-25","open":118.13,"high":118.28,"low":117.92,"close":118.1},{"date":"2002-03-26","open":118.12,"high":118.54,"low":117.77,"close":118.14},{"date":"2002-03-27","open":118.2,"high":118.6,"low":118.09,"close":118.54},{"date":"2002-03-28","open":118.42,"high":118.8,"low":118.33,"close":118.62},{"date":"2002-04-01","open":118.56,"high":118.7,"low":117.62,"close":117.77},{"date":"2002-04-02","open":118.08,"high":118.13,"low":117.64,"close":117.92},{"date":"2002-04-03","open":117.89,"high":118.08,"low":117.44,"close":117.68},{"date":"2002-04-04","open":117.6,"high":118.06,"low":117.12,"close":117.94},{"date":"2002-04-05","open":117.81,"high":118,"low":117.47,"close":117.69},{"date":"2002-04-08","open":117.84,"high":118.26,"low":117.64,"close":118.2},{"date":"2002-04-09","open":118.29,"high":118.35,"low":117.54,"close":117.59},{"date":"2002-04-10","open":117.42,"high":117.71,"low":117.26,"close":117.51},{"date":"2002-04-11","open":117.57,"high":117.8,"low":117.18,"close":117.37},{"date":"2002-04-12","open":117.64,"high":117.92,"low":117.4,"close":117.74},{"date":"2002-04-15","open":117.48,"high":117.79,"low":117.39,"close":117.64},{"date":"2002-04-16","open":117.64,"high":117.78,"low":117.18,"close":117.37},{"date":"2002-04-17","open":117.09,"high":117.38,"low":116.57,"close":116.6},{"date":"2002-04-18","open":116.43,"high":116.81,"low":116.21,"close":116.39},{"date":"2002-04-19","open":116.3,"high":116.68,"low":116.19,"close":116.29},{"date":"2002-04-22","open":116.55,"high":116.73,"low":116.31,"close":116.43},{"date":"2002-04-23","open":116.69,"high":116.78,"low":116.38,"close":116.57},{"date":"2002-04-24","open":116.58,"high":116.7,"low":116.03,"close":116.15},{"date":"2002-04-25","open":115.93,"high":116.19,"low":115.32,"close":115.45},{"date":"2002-04-26","open":115.41,"high":115.68,"low":115,"close":115.04},{"date":"2002-04-29","open":114.98,"high":115.2,"low":114.72,"close":114.89},{"date":"2002-04-30","open":114.91,"high":115.39,"low":114.82,"close":115.19},{"date":"2002-05-01","open":115.18,"high":115.34,"low":114.25,"close":114.54},{"date":"2002-05-02","open":114.4,"high":115.02,"low":114.28,"close":114.87},{"date":"2002-05-03","open":114.83,"high":114.93,"low":113.5,"close":113.59},{"date":"2002-05-06","open":113.85,"high":113.96,"low":113.45,"close":113.66},{"date":"2002-05-07","open":113.44,"high":114.31,"low":113.39,"close":113.92},{"date":"2002-05-08","open":114.21,"high":115.09,"low":113.95,"close":114.91},{"date":"2002-05-09","open":114.82,"high":115.06,"low":114.27,"close":114.52},{"date":"2002-05-10","open":113.96,"high":114.55,"low":113.92,"close":113.95},{"date":"2002-05-13","open":113.77,"high":114.37,"low":113.63,"close":114.15},{"date":"2002-05-14","open":114.71,"high":115.24,"low":114.14,"close":115.09},{"date":"2002-05-15","open":115.13,"high":115.32,"low":114.08,"close":114.12},{"date":"2002-05-16","open":114.19,"high":114.47,"low":113.84,"close":114.13},{"date":"2002-05-17","open":113.77,"high":114.2,"low":112.91,"close":113},{"date":"2002-05-20","open":113.06,"high":113.25,"low":112.74,"close":112.82},{"date":"2002-05-21","open":113.29,"high":113.38,"low":112.66,"close":112.8},{"date":"2002-05-22","open":112.79,"high":113.02,"low":112.16,"close":112.33},{"date":"2002-05-23","open":112.55,"high":113.17,"low":112.18,"close":112.79},{"date":"2002-05-24","open":113.01,"high":113.35,"low":112.63,"close":112.8},{"date":"2002-05-27","open":112.87,"high":113.11,"low":112.72,"close":113},{"date":"2002-05-28","open":112.79,"high":112.92,"low":111.93,"close":112.1},{"date":"2002-05-29","open":112.14,"high":112.29,"low":111.47,"close":111.49},{"date":"2002-05-30","open":111.38,"high":111.7,"low":110.88,"close":111.17},{"date":"2002-05-31","open":111.35,"high":112.17,"low":110.99,"close":111.81},{"date":"2002-06-03","open":111.93,"high":112.04,"low":111.12,"close":111.3},{"date":"2002-06-04","open":110.81,"high":111.18,"low":110.62,"close":111.09},{"date":"2002-06-05","open":111.26,"high":111.77,"low":111.07,"close":111.34},{"date":"2002-06-06","open":111.75,"high":111.9,"low":110.7,"close":110.83},{"date":"2002-06-07","open":110.69,"high":111.12,"low":110.56,"close":110.99},{"date":"2002-06-10","open":111.39,"high":111.47,"low":110.66,"close":111.1},{"date":"2002-06-11","open":111.06,"high":111.46,"low":110.72,"close":110.78},{"date":"2002-06-12","open":110.77,"high":111.13,"low":110.5,"close":111},{"date":"2002-06-13","open":111.17,"high":111.46,"low":110.67,"close":111.15},{"date":"2002-06-14","open":110.98,"high":111.18,"low":110.26,"close":110.76},{"date":"2002-06-17","open":110.83,"high":111.13,"low":110.66,"close":110.85},{"date":"2002-06-18","open":110.74,"high":110.87,"low":110.1,"close":110.2},{"date":"2002-06-19","open":109.97,"high":110.16,"low":109.54,"close":109.67},{"date":"2002-06-20","open":109.53,"high":109.8,"low":108.86,"close":108.94},{"date":"2002-06-21","open":108.73,"high":109.01,"low":107.96,"close":108.19},{"date":"2002-06-24","open":108.07,"high":108.47,"low":107.25,"close":108.21},{"date":"2002-06-25","open":108.13,"high":108.53,"low":107.54,"close":107.57},{"date":"2002-06-26","open":106.22,"high":107.42,"low":105.89,"close":106.56},{"date":"2002-06-27","open":106.74,"high":107.03,"low":106.22,"close":106.37},{"date":"2002-06-28","open":106.28,"high":106.84,"low":105.37,"close":106.11},{"date":"2002-07-01","open":105.76,"high":106.65,"low":105.67,"close":106.51},{"date":"2002-07-02","open":106.81,"high":107.22,"low":106.12,"close":106.8},{"date":"2002-07-03","open":106.99,"high":107.44,"low":106.54,"close":107.05},{"date":"2002-07-04","open":107.41,"high":107.59,"low":107.07,"close":107.34},{"date":"2002-07-05","open":107.73,"high":107.88,"low":107.22,"close":107.67},{"date":"2002-07-08","open":106.46,"high":107.7,"low":106.27,"close":106.3},{"date":"2002-07-09","open":106.19,"high":106.35,"low":105.58,"close":105.65},{"date":"2002-07-10","open":105.52,"high":106.38,"low":105.44,"close":106.01},{"date":"2002-07-11","open":106.12,"high":106.49,"low":105.52,"close":105.72},{"date":"2002-07-12","open":106.21,"high":106.25,"low":105.66,"close":105.89},{"date":"2002-07-15","open":105.36,"high":105.89,"low":104.39,"close":104.67},{"date":"2002-07-16","open":104.66,"high":104.87,"low":103.94,"close":104.49},{"date":"2002-07-17","open":103.93,"high":104.96,"low":103.87,"close":104.42},{"date":"2002-07-18","open":104.55,"high":104.98,"low":104.41,"close":104.47},{"date":"2002-07-19","open":103.81,"high":104.41,"low":103.54,"close":104.06},{"date":"2002-07-22","open":104.34,"high":104.87,"low":104.1,"close":104.75},{"date":"2002-07-23","open":105.87,"high":106.82,"low":104.64,"close":106.66},{"date":"2002-07-24","open":106.29,"high":106.51,"low":105.39,"close":105.52},{"date":"2002-07-25","open":105.29,"high":105.71,"low":104.92,"close":105.12},{"date":"2002-07-26","open":105.33,"high":106.69,"low":104.73,"close":106.61},{"date":"2002-07-29","open":106.7,"high":107.41,"low":106.41,"close":107.1},{"date":"2002-07-30","open":107.18,"high":107.34,"low":106.37,"close":106.8},{"date":"2002-07-31","open":106.98,"high":107.51,"low":106.66,"close":107.41},{"date":"2002-08-01","open":107.61,"high":107.91,"low":106.8,"close":107.02},{"date":"2002-08-02","open":106.78,"high":107.02,"low":106.28,"close":106.67},{"date":"2002-08-05","open":107.02,"high":107.31,"low":106.55,"close":107.27},{"date":"2002-08-06","open":107.94,"high":109,"low":107.31,"close":108.69},{"date":"2002-08-07","open":108.53,"high":108.75,"low":107.69,"close":107.85},{"date":"2002-08-08","open":107.95,"high":108.84,"low":107.59,"close":108.66},{"date":"2002-08-09","open":108.45,"high":108.7,"low":107.96,"close":108.21},{"date":"2002-08-12","open":107.76,"high":108.3,"low":107.29,"close":107.41},{"date":"2002-08-13","open":107.45,"high":107.69,"low":106.99,"close":107.11},{"date":"2002-08-14","open":106.48,"high":106.89,"low":106.18,"close":106.79},{"date":"2002-08-15","open":107.2,"high":107.41,"low":106.58,"close":106.72},{"date":"2002-08-16","open":106.95,"high":107.14,"low":106.45,"close":106.72},{"date":"2002-08-19","open":106.64,"high":107.67,"low":106.35,"close":107.52},{"date":"2002-08-20","open":107.55,"high":107.89,"low":107.22,"close":107.31},{"date":"2002-08-21","open":106.89,"high":107.64,"low":106.77,"close":107.14},{"date":"2002-08-22","open":107.48,"high":108.36,"low":107.05,"close":108.13},{"date":"2002-08-23","open":108.35,"high":108.48,"low":107.83,"close":107.97},{"date":"2002-08-26","open":108.14,"high":108.26,"low":107.66,"close":107.86},{"date":"2002-08-27","open":107.46,"high":108.06,"low":106.71,"close":106.77},{"date":"2002-08-28","open":107,"high":107.18,"low":106.75,"close":107.08},{"date":"2002-08-29","open":106.83,"high":107.37,"low":106.27,"close":106.7},{"date":"2002-08-30","open":106.55,"high":107.12,"low":106.4,"close":106.98},{"date":"2002-09-03","open":106.43,"high":106.74,"low":105.49,"close":105.57},{"date":"2002-09-04","open":105.7,"high":106.16,"low":105.49,"close":106.1},{"date":"2002-09-05","open":105.62,"high":106.34,"low":105.41,"close":105.98},{"date":"2002-09-06","open":106.17,"high":106.84,"low":105.75,"close":106.84},{"date":"2002-09-09","open":106.73,"high":107.12,"low":106.62,"close":107.1},{"date":"2002-09-10","open":106.82,"high":107.76,"low":106.58,"close":107.52},{"date":"2002-09-11","open":107.49,"high":108.09,"low":106.77,"close":107.62},{"date":"2002-09-12","open":107.48,"high":107.79,"low":107.14,"close":107.16},{"date":"2002-09-13","open":107.08,"high":108.28,"low":106.97,"close":108.06},{"date":"2002-09-16","open":108.47,"high":109.67,"low":108,"close":108.24},{"date":"2002-09-17","open":108.7,"high":109.24,"low":108.29,"close":108.33},{"date":"2002-09-18","open":108.36,"high":108.7,"low":107.46,"close":107.76},{"date":"2002-09-19","open":107.38,"high":107.72,"low":106.84,"close":107},{"date":"2002-09-20","open":107.26,"high":107.74,"low":106.78,"close":107.53},{"date":"2002-09-23","open":107.52,"high":108.13,"low":107.04,"close":107.86},{"date":"2002-09-24","open":107.93,"high":108,"low":107.3,"close":107.52},{"date":"2002-09-25","open":107.2,"high":107.89,"low":107.03,"close":107.79},{"date":"2002-09-26","open":107.65,"high":108.02,"low":107.38,"close":107.68},{"date":"2002-09-27","open":107.7,"high":107.94,"low":107.46,"close":107.53},{"date":"2002-09-30","open":107.08,"high":108.07,"low":106.5,"close":106.87},{"date":"2002-10-01","open":106.74,"high":107.18,"low":106.62,"close":107.07},{"date":"2002-10-02","open":107.27,"high":107.42,"low":106.99,"close":107.16},{"date":"2002-10-03","open":106.94,"high":107.12,"low":106.65,"close":106.97},{"date":"2002-10-04","open":107.02,"high":107.72,"low":106.84,"close":107.6},{"date":"2002-10-07","open":107.76,"high":107.86,"low":107.45,"close":107.55},{"date":"2002-10-08","open":107.56,"high":108.14,"low":107.35,"close":108.07},{"date":"2002-10-09","open":107.83,"high":108.03,"low":106.83,"close":106.94},{"date":"2002-10-10","open":107.03,"high":107.34,"low":106.71,"close":107.2},{"date":"2002-10-11","open":107.19,"high":107.52,"low":107.1,"close":107.25},{"date":"2002-10-14","open":107.05,"high":107.23,"low":106.96,"close":107.15},{"date":"2002-10-15","open":107.26,"high":107.89,"low":107.13,"close":107.78},{"date":"2002-10-16","open":107.6,"high":107.82,"low":107.47,"close":107.63},{"date":"2002-10-17","open":107.98,"high":108.57,"low":107.66,"close":108.37},{"date":"2002-10-18","open":108.47,"high":108.62,"low":108.19,"close":108.52},{"date":"2002-10-21","open":108.38,"high":108.74,"low":107.98,"close":108.23},{"date":"2002-10-22","open":108.45,"high":108.45,"low":107.77,"close":107.94},{"date":"2002-10-23","open":108,"high":108.16,"low":107.71,"close":108},{"date":"2002-10-24","open":108.08,"high":108.28,"low":107.89,"close":107.91},{"date":"2002-10-25","open":107.77,"high":107.99,"low":107.61,"close":107.92},{"date":"2002-10-28","open":108.2,"high":108.33,"low":107.12,"close":107.16},{"date":"2002-10-29","open":107.15,"high":107.49,"low":106.88,"close":107.07},{"date":"2002-10-30","open":107.17,"high":107.37,"low":107.02,"close":107.07},{"date":"2002-10-31","open":106.87,"high":107.24,"low":106.54,"close":106.64},{"date":"2002-11-01","open":106.55,"high":106.68,"low":105.75,"close":106.08},{"date":"2002-11-04","open":106.09,"high":106.42,"low":105.98,"close":106.12},{"date":"2002-11-05","open":105.93,"high":106.12,"low":105.45,"close":105.87},{"date":"2002-11-06","open":106.25,"high":106.38,"low":105.57,"close":105.6},{"date":"2002-11-07","open":105.6,"high":105.87,"low":104.92,"close":104.97},{"date":"2002-11-08","open":104.9,"high":105.11,"low":104.34,"close":104.5},{"date":"2002-11-11","open":104.57,"high":104.63,"low":104.12,"close":104.57},{"date":"2002-11-12","open":104.79,"high":105,"low":104.42,"close":104.66},{"date":"2002-11-13","open":104.77,"high":105.26,"low":104.58,"close":105.1},{"date":"2002-11-14","open":105.18,"high":105.43,"low":104.76,"close":105.21},{"date":"2002-11-15","open":105.41,"high":105.65,"low":104.96,"close":105.04},{"date":"2002-11-18","open":105.14,"high":105.35,"low":104.79,"close":105.2},{"date":"2002-11-19","open":105.14,"high":105.88,"low":104.71,"close":105.67},{"date":"2002-11-20","open":105.8,"high":106.07,"low":105.59,"close":105.87},{"date":"2002-11-21","open":105.74,"high":106.08,"low":105.58,"close":105.81},{"date":"2002-11-22","open":105.64,"high":106.2,"low":105.57,"close":106.12},{"date":"2002-11-25","open":106.27,"high":106.78,"low":106.1,"close":106.54},{"date":"2002-11-26","open":106.55,"high":106.74,"low":106.33,"close":106.53},{"date":"2002-11-27","open":106.56,"high":106.97,"low":106.4,"close":106.77},{"date":"2002-11-28","open":106.78,"high":106.88,"low":106.45,"close":106.54},{"date":"2002-11-29","open":106.57,"high":106.7,"low":106.29,"close":106.41},{"date":"2002-12-02","open":106.57,"high":107.31,"low":106.27,"close":106.35},{"date":"2002-12-03","open":106.43,"high":106.48,"low":106.03,"close":106.37},{"date":"2002-12-04","open":106.02,"high":106.29,"low":105.81,"close":106.14},{"date":"2002-12-05","open":106.09,"high":106.41,"low":105.94,"close":106.1},{"date":"2002-12-06","open":106.03,"high":106.18,"low":104.92,"close":105.36},{"date":"2002-12-09","open":105.16,"high":105.48,"low":105.01,"close":105.24},{"date":"2002-12-10","open":105.26,"high":105.54,"low":104.88,"close":105.37},{"date":"2002-12-11","open":105.33,"high":105.63,"low":105.21,"close":105.35},{"date":"2002-12-12","open":105.09,"high":105.43,"low":104.43,"close":104.51},{"date":"2002-12-13","open":104.36,"high":104.7,"low":103.83,"close":103.98},{"date":"2002-12-16","open":103.88,"high":104.28,"low":103.82,"close":104.06},{"date":"2002-12-17","open":103.49,"high":104.16,"low":103.1,"close":103.51},{"date":"2002-12-18","open":103.69,"high":103.91,"low":103.47,"close":103.63},{"date":"2002-12-19","open":103.66,"high":103.94,"low":103.36,"close":103.48},{"date":"2002-12-20","open":103.53,"high":103.71,"low":103.44,"close":103.46},{"date":"2002-12-23","open":103.2,"high":103.98,"low":103.08,"close":103.64},{"date":"2002-12-24","open":103.55,"high":103.64,"low":103.12,"close":103.25},{"date":"2002-12-26","open":102.89,"high":103.18,"low":102.77,"close":102.82},{"date":"2002-12-27","open":102.78,"high":102.94,"low":102.39,"close":102.41},{"date":"2002-12-30","open":102.42,"high":102.6,"low":101.99,"close":102.01},{"date":"2002-12-31","open":102.14,"high":102.2,"low":101.82,"close":101.85},{"date":"2003-01-02","open":102.36,"high":103.2,"low":101.89,"close":102.98},{"date":"2003-01-03","open":103.02,"high":103.17,"low":102.33,"close":102.47},{"date":"2003-01-06","open":102.28,"high":102.46,"low":101.76,"close":101.97},{"date":"2003-01-07","open":102.31,"high":102.68,"low":102.15,"close":102.57},{"date":"2003-01-08","open":102.55,"high":102.97,"low":101.51,"close":101.87},{"date":"2003-01-09","open":101.58,"high":102.14,"low":101.51,"close":101.94},{"date":"2003-01-10","open":101.86,"high":102.06,"low":101.22,"close":101.23},{"date":"2003-01-13","open":101.42,"high":101.67,"low":101.22,"close":101.47},{"date":"2003-01-14","open":101.41,"high":101.6,"low":100.96,"close":101.21},{"date":"2003-01-15","open":101.43,"high":101.7,"low":101.02,"close":101.34},{"date":"2003-01-16","open":101.21,"high":101.38,"low":100.7,"close":100.79},{"date":"2003-01-17","open":100.76,"high":100.94,"low":100.31,"close":100.55},{"date":"2003-01-21","open":100.88,"high":100.96,"low":100.08,"close":100.23},{"date":"2003-01-22","open":100.13,"high":100.51,"low":100.06,"close":100.23},{"date":"2003-01-23","open":100.12,"high":100.37,"low":99.7,"close":99.86},{"date":"2003-01-24","open":99.63,"high":99.98,"low":99.13,"close":99.22},{"date":"2003-01-27","open":99.23,"high":99.72,"low":98.76,"close":99.26},{"date":"2003-01-28","open":99.71,"high":99.78,"low":99.32,"close":99.48},{"date":"2003-01-29","open":99.03,"high":99.48,"low":98.83,"close":99.28},{"date":"2003-01-30","open":99.54,"high":100.05,"low":99.22,"close":99.52},{"date":"2003-01-31","open":99.4,"high":100.19,"low":99.3,"close":99.91},{"date":"2003-02-03","open":100.26,"high":100.44,"low":99.65,"close":99.9},{"date":"2003-02-04","open":99.6,"high":99.9,"low":98.9,"close":99.14},{"date":"2003-02-05","open":98.82,"high":100.12,"low":98.65,"close":99.65},{"date":"2003-02-06","open":99.64,"high":99.9,"low":99.28,"close":99.46},{"date":"2003-02-07","open":99.87,"high":100.3,"low":99.43,"close":99.57},{"date":"2003-02-10","open":99.64,"high":100.4,"low":99.58,"close":100.27},{"date":"2003-02-11","open":100.49,"high":100.89,"low":100.18,"close":100.39},{"date":"2003-02-12","open":100.38,"high":100.63,"low":100.07,"close":100.51},{"date":"2003-02-13","open":99.99,"high":100.63,"low":99.41,"close":99.59},{"date":"2003-02-14","open":99.57,"high":100.17,"low":99.48,"close":100.04},{"date":"2003-02-18","open":100.25,"high":100.61,"low":100.09,"close":100.53},{"date":"2003-02-19","open":100.37,"high":100.69,"low":99.95,"close":100},{"date":"2003-02-20","open":99.97,"high":100.12,"low":99.45,"close":99.55},{"date":"2003-02-21","open":99.58,"high":100.2,"low":99.38,"close":100.09},{"date":"2003-02-24","open":100.13,"high":100.45,"low":99.56,"close":99.66},{"date":"2003-02-25","open":99.61,"high":100.02,"low":99.41,"close":99.83},{"date":"2003-02-26","open":100.01,"high":100.1,"low":99.47,"close":99.62},{"date":"2003-02-27","open":99.6,"high":100.07,"low":99.24,"close":99.81},{"date":"2003-02-28","open":99.98,"high":100.08,"low":99.58,"close":99.71},{"date":"2003-03-03","open":99.74,"high":99.92,"low":99.01,"close":99.1},{"date":"2003-03-04","open":98.87,"high":99.13,"low":98.76,"close":99.13},{"date":"2003-03-05","open":98.32,"high":98.62,"low":98.14,"close":98.28},{"date":"2003-03-06","open":98.39,"high":98.62,"low":98.05,"close":98.31},{"date":"2003-03-07","open":98.03,"high":98.41,"low":97.57,"close":98.04},{"date":"2003-03-10","open":97.91,"high":98.11,"low":97.66,"close":97.85},{"date":"2003-03-11","open":97.92,"high":98.15,"low":97.57,"close":97.99},{"date":"2003-03-12","open":98.01,"high":98.32,"low":97.77,"close":98.16},{"date":"2003-03-13","open":98.86,"high":99.65,"low":98.23,"close":99.55},{"date":"2003-03-14","open":99.5,"high":100.41,"low":99.43,"close":99.99},{"date":"2003-03-17","open":99.26,"high":101.13,"low":99.23,"close":100.74},{"date":"2003-03-18","open":100.8,"high":101.51,"low":100.71,"close":100.86},{"date":"2003-03-19","open":100.96,"high":101.58,"low":100.72,"close":101.58},{"date":"2003-03-20","open":101,"high":101.71,"low":100.72,"close":101.15},{"date":"2003-03-21","open":101.25,"high":102.15,"low":101.16,"close":101.92},{"date":"2003-03-24","open":101.37,"high":101.64,"low":100.74,"close":100.98},{"date":"2003-03-25","open":100.96,"high":101.02,"low":100.31,"close":100.87},{"date":"2003-03-26","open":100.76,"high":101.05,"low":100.45,"close":100.61},{"date":"2003-03-27","open":100.51,"high":100.74,"low":100.14,"close":100.64},{"date":"2003-03-28","open":100.56,"high":100.77,"low":99.79,"close":99.96},{"date":"2003-03-31","open":99.95,"high":100,"low":98.92,"close":99.06},{"date":"2003-04-01","open":98.86,"high":99.34,"low":98.81,"close":99.15},{"date":"2003-04-02","open":98.8,"high":100.24,"low":98.7,"close":100.08},{"date":"2003-04-03","open":100.08,"high":100.69,"low":99.84,"close":100.34},{"date":"2003-04-04","open":100.07,"high":100.75,"low":100.03,"close":100.45},{"date":"2003-04-07","open":100.86,"high":101.81,"low":100.7,"close":101.04},{"date":"2003-04-08","open":100.61,"high":101.09,"low":100.45,"close":100.53},{"date":"2003-04-09","open":100.45,"high":100.86,"low":100.05,"close":100.16},{"date":"2003-04-10","open":100.11,"high":100.18,"low":99.54,"close":99.82},{"date":"2003-04-11","open":99.86,"high":100.63,"low":99.84,"close":100.18},{"date":"2003-04-14","open":100.28,"high":100.43,"low":99.72,"close":99.96},{"date":"2003-04-15","open":99.98,"high":100.31,"low":99.7,"close":99.76},{"date":"2003-04-16","open":99.82,"high":99.97,"low":98.97,"close":99.06},{"date":"2003-04-17","open":99.04,"high":99.35,"low":98.68,"close":99.3},{"date":"2003-04-21","open":99.21,"high":99.86,"low":99.17,"close":99.59},{"date":"2003-04-22","open":99.61,"high":99.69,"low":98.44,"close":98.73},{"date":"2003-04-23","open":98.77,"high":99.1,"low":98.65,"close":98.78},{"date":"2003-04-24","open":98.87,"high":98.94,"low":98.14,"close":98.33},{"date":"2003-04-25","open":98.23,"high":98.88,"low":98.19,"close":98.36},{"date":"2003-04-28","open":98.29,"high":98.69,"low":97.92,"close":98.67},{"date":"2003-04-29","open":98.65,"high":98.98,"low":97.96,"close":98.02},{"date":"2003-04-30","open":97.99,"high":98.03,"low":97.1,"close":97.19},{"date":"2003-05-01","open":97.18,"high":97.25,"low":96.27,"close":96.7},{"date":"2003-05-02","open":96.58,"high":97.08,"low":96.43,"close":96.76},{"date":"2003-05-05","open":96.8,"high":96.84,"low":96.23,"close":96.37},{"date":"2003-05-06","open":96.27,"high":96.41,"low":95.22,"close":95.34},{"date":"2003-05-07","open":95.28,"high":95.9,"low":95.2,"close":95.58},{"date":"2003-05-08","open":95.69,"high":96.01,"low":94.83,"close":94.93},{"date":"2003-05-09","open":95.02,"high":95.35,"low":94.68,"close":94.98},{"date":"2003-05-12","open":94.55,"high":94.92,"low":94.11,"close":94.55},{"date":"2003-05-13","open":94.56,"high":95.14,"low":94.5,"close":94.72},{"date":"2003-05-14","open":94.66,"high":95.02,"low":94.44,"close":94.58},{"date":"2003-05-15","open":94.75,"high":95.35,"low":94.56,"close":95.22},{"date":"2003-05-16","open":95.28,"high":95.38,"low":94.06,"close":94.08},{"date":"2003-05-19","open":93.56,"high":93.93,"low":92.98,"close":93.78},{"date":"2003-05-20","open":93.78,"high":94.01,"low":93.2,"close":93.26},{"date":"2003-05-21","open":93.09,"high":93.61,"low":93.03,"close":93.54},{"date":"2003-05-22","open":93.76,"high":93.95,"low":93.21,"close":93.56},{"date":"2003-05-23","open":93.58,"high":93.76,"low":92.89,"close":93.05},{"date":"2003-05-27","open":92.65,"high":92.91,"low":92.21,"close":92.72},{"date":"2003-05-28","open":92.99,"high":93.78,"low":92.73,"close":93.45},{"date":"2003-05-29","open":93.47,"high":93.92,"low":92.49,"close":92.71},{"date":"2003-05-30","open":92.51,"high":93.62,"low":92.47,"close":93.27},{"date":"2003-06-02","open":93.73,"high":94.05,"low":93.26,"close":93.34},{"date":"2003-06-03","open":93.41,"high":93.93,"low":93.18,"close":93.53},{"date":"2003-06-04","open":93.56,"high":93.86,"low":93.4,"close":93.73},{"date":"2003-06-05","open":93.94,"high":94.05,"low":92.25,"close":92.52},{"date":"2003-06-06","open":92.54,"high":93.58,"low":92.28,"close":93.48},{"date":"2003-06-09","open":93.49,"high":93.67,"low":92.95,"close":93.3},{"date":"2003-06-10","open":93.46,"high":93.66,"low":93.29,"close":93.56},{"date":"2003-06-11","open":93.6,"high":93.65,"low":92.84,"close":92.97},{"date":"2003-06-12","open":92.98,"high":93.26,"low":92.58,"close":92.9},{"date":"2003-06-13","open":92.87,"high":93.1,"low":92.2,"close":92.22},{"date":"2003-06-16","open":92.18,"high":92.49,"low":91.88,"close":92.4},{"date":"2003-06-17","open":92.53,"high":92.88,"low":92.2,"close":92.61},{"date":"2003-06-18","open":92.66,"high":93.36,"low":92.56,"close":93.17},{"date":"2003-06-19","open":93.18,"high":93.85,"low":92.98,"close":93.16},{"date":"2003-06-20","open":93.22,"high":94.27,"low":93,"close":94.04},{"date":"2003-06-23","open":94.06,"high":94.42,"low":93.85,"close":94.08},{"date":"2003-06-24","open":94.08,"high":94.6,"low":93.91,"close":94.39},{"date":"2003-06-25","open":94.45,"high":94.46,"low":93.5,"close":94.12},{"date":"2003-06-26","open":94.1,"high":95.05,"low":94.07,"close":94.97},{"date":"2003-06-27","open":95.02,"high":95.28,"low":94.83,"close":95.15},{"date":"2003-06-30","open":95.08,"high":95.34,"low":94.69,"close":94.73},{"date":"2003-07-01","open":94.54,"high":94.68,"low":93.96,"close":94.3},{"date":"2003-07-02","open":94.25,"high":94.51,"low":94.09,"close":94.12},{"date":"2003-07-03","open":94.19,"high":94.78,"low":94.08,"close":94.41},{"date":"2003-07-04","open":94.56,"high":94.64,"low":94.37,"close":94.55},{"date":"2003-07-07","open":94.52,"high":95.58,"low":94.49,"close":95.51},{"date":"2003-07-08","open":95.52,"high":96.15,"low":95.4,"close":95.82},{"date":"2003-07-09","open":95.72,"high":95.81,"low":95.42,"close":95.59},{"date":"2003-07-10","open":95.61,"high":95.87,"low":95.35,"close":95.39},{"date":"2003-07-11","open":95.55,"high":96.07,"low":95.52,"close":95.8},{"date":"2003-07-14","open":95.99,"high":96.28,"low":95.84,"close":96.07},{"date":"2003-07-15","open":96.16,"high":97.09,"low":95.74,"close":96.07},{"date":"2003-07-16","open":96.92,"high":97.45,"low":96.59,"close":96.72},{"date":"2003-07-17","open":96.63,"high":97.27,"low":96.55,"close":96.86},{"date":"2003-07-18","open":96.75,"high":97.31,"low":96.4,"close":96.86},{"date":"2003-07-21","open":96.71,"high":96.87,"low":96.08,"close":96.11},{"date":"2003-07-22","open":96.21,"high":96.49,"low":95.99,"close":96.38},{"date":"2003-07-23","open":96.41,"high":96.48,"low":95.25,"close":95.44},{"date":"2003-07-24","open":95.3,"high":95.69,"low":95.09,"close":95.34},{"date":"2003-07-25","open":95.34,"high":95.5,"low":94.71,"close":94.96},{"date":"2003-07-28","open":95.04,"high":95.35,"low":94.92,"close":95.06},{"date":"2003-07-29","open":95.14,"high":95.41,"low":94.79,"close":95.33},{"date":"2003-07-30","open":95.46,"high":96.18,"low":95.42,"close":96.07},{"date":"2003-07-31","open":96.12,"high":97,"low":96.06,"close":96.89},{"date":"2003-08-01","open":96.87,"high":97.55,"low":96.51,"close":96.66},{"date":"2003-08-04","open":96.56,"high":96.65,"low":96.05,"close":96.18},{"date":"2003-08-05","open":96.18,"high":96.51,"low":96.03,"close":96.16},{"date":"2003-08-06","open":95.87,"high":96.39,"low":95.63,"close":96.23},{"date":"2003-08-07","open":96.24,"high":96.4,"low":95.56,"close":95.83},{"date":"2003-08-08","open":95.81,"high":96.38,"low":95.76,"close":96.36},{"date":"2003-08-11","open":96.33,"high":96.52,"low":95.69,"close":95.87},{"date":"2003-08-12","open":95.86,"high":96.36,"low":95.78,"close":96.15},{"date":"2003-08-13","open":96.42,"high":96.82,"low":96.07,"close":96.18},{"date":"2003-08-14","open":96.17,"high":96.82,"low":96.01,"close":96.68},{"date":"2003-08-15","open":96.5,"high":96.65,"low":96.45,"close":96.65},{"date":"2003-08-18","open":96.56,"high":97.52,"low":96.53,"close":97.35},{"date":"2003-08-19","open":97.35,"high":98.04,"low":97.29,"close":97.31},{"date":"2003-08-20","open":97.38,"high":97.67,"low":97.22,"close":97.37},{"date":"2003-08-21","open":97.42,"high":98.85,"low":97.38,"close":98.61},{"date":"2003-08-22","open":98.62,"high":99.25,"low":98.47,"close":98.83},{"date":"2003-08-25","open":99.01,"high":99.08,"low":98.57,"close":98.83},{"date":"2003-08-26","open":99.2,"high":99.49,"low":98.6,"close":98.76},{"date":"2003-08-27","open":98.9,"high":99.14,"low":98.53,"close":98.86},{"date":"2003-08-28","open":98.97,"high":99.35,"low":98.57,"close":98.83},{"date":"2003-08-29","open":98.7,"high":98.8,"low":97.87,"close":98.1},{"date":"2003-09-01","open":97.88,"high":98.15,"low":97.75,"close":98},{"date":"2003-09-02","open":98.12,"high":99.05,"low":98.09,"close":98.95},{"date":"2003-09-03","open":99.07,"high":99.37,"low":98.5,"close":98.71},{"date":"2003-09-04","open":98.9,"high":99.06,"low":98.18,"close":98.2},{"date":"2003-09-05","open":98.16,"high":98.3,"low":97.02,"close":97.09},{"date":"2003-09-08","open":97.21,"high":97.51,"low":96.92,"close":97.16},{"date":"2003-09-09","open":97.35,"high":97.44,"low":96.22,"close":96.44},{"date":"2003-09-10","open":96.43,"high":96.83,"low":96.33,"close":96.5},{"date":"2003-09-11","open":96.61,"high":96.86,"low":96.15,"close":96.56},{"date":"2003-09-12","open":96.61,"high":96.98,"low":95.78,"close":96.01},{"date":"2003-09-15","open":96.13,"high":96.3,"low":95.93,"close":95.98},{"date":"2003-09-16","open":96.11,"high":96.78,"low":95.84,"close":96.67},{"date":"2003-09-17","open":96.68,"high":96.9,"low":95.73,"close":95.74},{"date":"2003-09-18","open":95.91,"high":96.01,"low":95.23,"close":95.95},{"date":"2003-09-19","open":95.87,"high":95.92,"low":94.73,"close":94.96},{"date":"2003-09-22","open":93.77,"high":94.39,"low":93.7,"close":93.85},{"date":"2003-09-23","open":93.99,"high":94.09,"low":93.48,"close":93.99},{"date":"2003-09-24","open":94.16,"high":94.24,"low":93.67,"close":93.7},{"date":"2003-09-25","open":93.69,"high":93.86,"low":93.39,"close":93.76},{"date":"2003-09-26","open":93.85,"high":94.08,"low":93.68,"close":93.87},{"date":"2003-09-29","open":93.85,"high":94.35,"low":93.01,"close":93.08},{"date":"2003-09-30","open":92.9,"high":93.27,"low":92.1,"close":92.85},{"date":"2003-10-01","open":92.73,"high":92.84,"low":92.32,"close":92.39},{"date":"2003-10-02","open":92.44,"high":92.68,"low":92.08,"close":92.42},{"date":"2003-10-03","open":92.48,"high":93.28,"low":92.19,"close":93.23},{"date":"2003-10-06","open":93.14,"high":93.42,"low":92.24,"close":92.41},{"date":"2003-10-07","open":92.36,"high":92.38,"low":91.58,"close":91.89},{"date":"2003-10-08","open":91.87,"high":91.94,"low":91.48,"close":91.73},{"date":"2003-10-09","open":91.63,"high":92.36,"low":91.3,"close":91.99},{"date":"2003-10-10","open":92.04,"high":92.23,"low":91.25,"close":91.52},{"date":"2003-10-13","open":91.93,"high":92.41,"low":91.49,"close":91.89},{"date":"2003-10-14","open":92.09,"high":92.87,"low":91.64,"close":91.83},{"date":"2003-10-15","open":91.85,"high":92.8,"low":91.75,"close":92.42},{"date":"2003-10-16","open":92.57,"high":92.91,"low":91.99,"close":92.61},{"date":"2003-10-17","open":92.66,"high":92.98,"low":92.26,"close":92.29},{"date":"2003-10-20","open":91.97,"high":92.75,"low":91.91,"close":92.43},{"date":"2003-10-21","open":92.56,"high":92.67,"low":92.06,"close":92.37},{"date":"2003-10-22","open":92.29,"high":92.38,"low":91.15,"close":91.27},{"date":"2003-10-23","open":91.23,"high":91.68,"low":91.14,"close":91.51},{"date":"2003-10-24","open":91.27,"high":91.6,"low":91.01,"close":91.28},{"date":"2003-10-27","open":91.43,"high":91.77,"low":91.35,"close":91.61},{"date":"2003-10-28","open":91.61,"high":92.1,"low":91.6,"close":91.86},{"date":"2003-10-29","open":91.9,"high":91.98,"low":91.56,"close":91.86},{"date":"2003-10-30","open":91.97,"high":92.29,"low":91.34,"close":92.21},{"date":"2003-10-31","open":92.24,"high":92.75,"low":92.17,"close":92.73},{"date":"2003-11-03","open":92.64,"high":93.87,"low":92.49,"close":93.66},{"date":"2003-11-04","open":93.63,"high":93.82,"low":93.12,"close":93.23},{"date":"2003-11-05","open":93.35,"high":93.79,"low":93.17,"close":93.63},{"date":"2003-11-06","open":93.72,"high":94.01,"low":93.49,"close":93.89},{"date":"2003-11-07","open":93.93,"high":94.13,"low":92.99,"close":93.02},{"date":"2003-11-10","open":93.18,"high":93.27,"low":92.79,"close":93.05},{"date":"2003-11-11","open":93.21,"high":93.38,"low":93,"close":93.1},{"date":"2003-11-12","open":93.06,"high":93.07,"low":92.06,"close":92.31},{"date":"2003-11-13","open":92.19,"high":92.29,"low":91.53,"close":91.61},{"date":"2003-11-14","open":91.5,"high":91.65,"low":91.2,"close":91.44},{"date":"2003-11-17","open":91.07,"high":91.78,"low":90.99,"close":91.53},{"date":"2003-11-18","open":91.67,"high":91.72,"low":90.28,"close":90.33},{"date":"2003-11-19","open":90.28,"high":90.96,"low":90.21,"close":90.9},{"date":"2003-11-20","open":90.79,"high":90.88,"low":90.29,"close":90.66},{"date":"2003-11-21","open":90.71,"high":90.95,"low":90.48,"close":90.6},{"date":"2003-11-24","open":90.62,"high":91.66,"low":90.58,"close":91.59},{"date":"2003-11-25","open":91.49,"high":91.72,"low":91.28,"close":91.46},{"date":"2003-11-26","open":91.47,"high":91.52,"low":90.45,"close":90.6},{"date":"2003-11-28","open":90.55,"high":90.76,"low":90.04,"close":90.21},{"date":"2003-12-01","open":90.16,"high":90.54,"low":89.88,"close":90.35},{"date":"2003-12-02","open":90.35,"high":90.54,"low":89.58,"close":89.64},{"date":"2003-12-03","open":89.6,"high":89.69,"low":89.33,"close":89.5},{"date":"2003-12-04","open":89.43,"high":90,"low":89.24,"close":89.6},{"date":"2003-12-05","open":89.71,"high":89.82,"low":89.06,"close":89.14},{"date":"2003-12-08","open":89.09,"high":89.19,"low":88.64,"close":88.75},{"date":"2003-12-09","open":88.75,"high":88.96,"low":88.37,"close":88.61},{"date":"2003-12-10","open":88.57,"high":89.24,"low":88.53,"close":88.85},{"date":"2003-12-11","open":89.04,"high":89.56,"low":88.78,"close":88.88},{"date":"2003-12-12","open":88.88,"high":88.94,"low":88.4,"close":88.49},{"date":"2003-12-15","open":89.2,"high":89.45,"low":88.3,"close":88.46},{"date":"2003-12-16","open":88.39,"high":88.5,"low":88.18,"close":88.31},{"date":"2003-12-17","open":88.36,"high":88.55,"low":87.79,"close":87.94},{"date":"2003-12-18","open":87.94,"high":88.24,"low":87.77,"close":87.85},{"date":"2003-12-19","open":87.87,"high":88.38,"low":87.82,"close":88.11},{"date":"2003-12-22","open":88.28,"high":88.3,"low":87.78,"close":87.99},{"date":"2003-12-23","open":88.04,"high":88.07,"low":87.84,"close":87.99},{"date":"2003-12-24","open":87.95,"high":87.97,"low":87.45,"close":87.54},{"date":"2003-12-26","open":87.49,"high":87.65,"low":87.43,"close":87.63},{"date":"2003-12-29","open":87.68,"high":87.72,"low":87.22,"close":87.35},{"date":"2003-12-30","open":87.39,"high":87.42,"low":86.9,"close":87},{"date":"2003-12-31","open":86.98,"high":87.2,"low":86.36,"close":86.92},{"date":"2004-01-02","open":86.79,"high":87.13,"low":86.5,"close":86.92},{"date":"2004-01-05","open":86.43,"high":86.69,"low":85.98,"close":86.07},{"date":"2004-01-06","open":86.05,"high":86.11,"low":85.37,"close":85.63},{"date":"2004-01-07","open":85.86,"high":86.27,"low":85.73,"close":86.2},{"date":"2004-01-08","open":86.24,"high":86.64,"low":85.45,"close":85.57},{"date":"2004-01-09","open":85.51,"high":85.94,"low":84.97,"close":85.11},{"date":"2004-01-12","open":85.12,"high":85.57,"low":84.8,"close":85.55},{"date":"2004-01-13","open":85.61,"high":85.72,"low":85.27,"close":85.51},{"date":"2004-01-14","open":85.33,"high":86.16,"low":85.32,"close":86.03},{"date":"2004-01-15","open":86.09,"high":86.63,"low":86.02,"close":86.56},{"date":"2004-01-16","open":86.46,"high":87.87,"low":86.4,"close":87.73},{"date":"2004-01-19","open":87.65,"high":88.07,"low":87.46,"close":87.66},{"date":"2004-01-20","open":87.41,"high":88.01,"low":86.53,"close":86.71},{"date":"2004-01-21","open":86.6,"high":86.8,"low":86.08,"close":86.36},{"date":"2004-01-22","open":86.23,"high":86.31,"low":85.61,"close":85.82},{"date":"2004-01-23","open":85.77,"high":86.77,"low":85.48,"close":86.56},{"date":"2004-01-26","open":86.73,"high":87.29,"low":86.39,"close":87.25},{"date":"2004-01-27","open":87.14,"high":87.4,"low":86.16,"close":86.28},{"date":"2004-01-28","open":86.28,"high":87.26,"low":86.22,"close":86.97},{"date":"2004-01-29","open":87.39,"high":87.82,"low":86.9,"close":87.58},{"date":"2004-01-30","open":87.53,"high":87.86,"low":87.07,"close":87.2},{"date":"2004-02-02","open":87.14,"high":87.67,"low":87.09,"close":87.53},{"date":"2004-02-03","open":87.4,"high":87.5,"low":86.48,"close":86.79},{"date":"2004-02-04","open":86.79,"high":87.1,"low":86.7,"close":86.84},{"date":"2004-02-05","open":86.84,"high":86.94,"low":86.3,"close":86.9},{"date":"2004-02-06","open":86.75,"high":87.09,"low":85.84,"close":86.02},{"date":"2004-02-09","open":86.26,"high":86.37,"low":85.62,"close":86},{"date":"2004-02-10","open":85.98,"high":86.01,"low":85.42,"close":85.84},{"date":"2004-02-11","open":85.97,"high":86.13,"low":85.09,"close":85.2},{"date":"2004-02-12","open":85.09,"high":85.34,"low":85.01,"close":85.29},{"date":"2004-02-13","open":85.17,"high":85.69,"low":84.74,"close":85.56},{"date":"2004-02-16","open":85.53,"high":85.63,"low":85.39,"close":85.47},{"date":"2004-02-17","open":85.11,"high":85.48,"low":84.8,"close":85.02},{"date":"2004-02-18","open":84.91,"high":86.01,"low":84.56,"close":85.88},{"date":"2004-02-19","open":85.73,"high":86.24,"low":85.69,"close":85.95},{"date":"2004-02-20","open":85.64,"high":87.41,"low":85.59,"close":87.24},{"date":"2004-02-23","open":87.2,"high":87.61,"low":86.72,"close":87.04},{"date":"2004-02-24","open":86.84,"high":87.13,"low":85.99,"close":86.14},{"date":"2004-02-25","open":86.21,"high":87.34,"low":86.01,"close":87.25},{"date":"2004-02-26","open":87.23,"high":87.99,"low":87.11,"close":87.68},{"date":"2004-02-27","open":87.63,"high":88.02,"low":87.23,"close":87.31},{"date":"2004-03-01","open":87.1,"high":87.62,"low":87.03,"close":87.52},{"date":"2004-03-02","open":87.5,"high":89.06,"low":87.43,"close":88.83},{"date":"2004-03-03","open":89,"high":89.84,"low":88.9,"close":89.03},{"date":"2004-03-04","open":89.08,"high":89.44,"low":88.78,"close":89.14},{"date":"2004-03-05","open":89.12,"high":89.27,"low":87.76,"close":88.18},{"date":"2004-03-08","open":88.21,"high":88.38,"low":87.88,"close":88},{"date":"2004-03-09","open":87.81,"high":88.65,"low":87.6,"close":88.29},{"date":"2004-03-10","open":88.52,"high":89.23,"low":88.31,"close":88.95},{"date":"2004-03-11","open":89,"high":89.36,"low":88.41,"close":88.51},{"date":"2004-03-12","open":88.34,"high":89.42,"low":88.29,"close":89.12},{"date":"2004-03-15","open":89.17,"high":89.29,"low":88.53,"close":88.81},{"date":"2004-03-16","open":88.78,"high":88.92,"low":88.1,"close":88.59},{"date":"2004-03-17","open":88.62,"high":89.03,"low":88.43,"close":88.65},{"date":"2004-03-18","open":88.73,"high":88.75,"low":87.36,"close":87.7},{"date":"2004-03-19","open":87.62,"high":88.32,"low":87.56,"close":88.16},{"date":"2004-03-22","open":88.2,"high":88.55,"low":87.45,"close":87.81},{"date":"2004-03-23","open":87.76,"high":88.18,"low":87.6,"close":87.85},{"date":"2004-03-24","open":87.74,"high":88.98,"low":87.61,"close":88.93},{"date":"2004-03-25","open":88.88,"high":89.22,"low":88.53,"close":88.9},{"date":"2004-03-26","open":88.92,"high":89.17,"low":88.36,"close":88.89},{"date":"2004-03-29","open":88.85,"high":89.2,"low":88.48,"close":88.63},{"date":"2004-03-30","open":88.55,"high":88.58,"low":88.18,"close":88.43},{"date":"2004-03-31","open":88.43,"high":88.47,"low":87.49,"close":87.61},{"date":"2004-04-01","open":87.57,"high":87.85,"low":87.02,"close":87.21},{"date":"2004-04-02","open":87.2,"high":88.68,"low":87.16,"close":88.51},{"date":"2004-04-05","open":88.59,"high":89.43,"low":88.53,"close":89.22},{"date":"2004-04-06","open":89.2,"high":89.58,"low":88.61,"close":88.75},{"date":"2004-04-07","open":88.56,"high":89.01,"low":88.15,"close":88.27},{"date":"2004-04-08","open":88.33,"high":89.11,"low":88.08,"close":89.02},{"date":"2004-04-12","open":88.93,"high":89.11,"low":88.83,"close":88.95},{"date":"2004-04-13","open":88.95,"high":90.08,"low":88.85,"close":89.83},{"date":"2004-04-14","open":89.89,"high":90.66,"low":89.82,"close":90.24},{"date":"2004-04-15","open":90.28,"high":90.64,"low":89.93,"close":90.06},{"date":"2004-04-16","open":90.02,"high":90.44,"low":89.58,"close":89.94},{"date":"2004-04-19","open":89.75,"high":89.9,"low":89.39,"close":89.8},{"date":"2004-04-20","open":89.86,"high":90.64,"low":89.85,"close":90.49},{"date":"2004-04-21","open":90.92,"high":91.24,"low":90.53,"close":91.12},{"date":"2004-04-22","open":91.16,"high":91.37,"low":90.73,"close":90.82},{"date":"2004-04-23","open":90.63,"high":91.34,"low":90.5,"close":91.08},{"date":"2004-04-26","open":91.26,"high":91.5,"low":90.61,"close":90.62},{"date":"2004-04-27","open":90.73,"high":90.91,"low":90.34,"close":90.41},{"date":"2004-04-28","open":90.45,"high":91.29,"low":90.23,"close":91.17},{"date":"2004-04-29","open":91.21,"high":91.56,"low":90.36,"close":90.57},{"date":"2004-04-30","open":90.58,"high":90.89,"low":90.34,"close":90.48},{"date":"2004-05-03","open":90.63,"high":90.92,"low":90.43,"close":90.76},{"date":"2004-05-04","open":90.78,"high":90.81,"low":89.63,"close":89.81},{"date":"2004-05-05","open":89.72,"high":89.74,"low":89.22,"close":89.31},{"date":"2004-05-06","open":89.39,"high":89.95,"low":89.28,"close":89.88},{"date":"2004-05-07","open":89.9,"high":91.27,"low":89.58,"close":91.13},{"date":"2004-05-10","open":91.16,"high":91.87,"low":91.15,"close":91.56},{"date":"2004-05-11","open":91.69,"high":92.1,"low":91.37,"close":91.66},{"date":"2004-05-12","open":91.51,"high":91.69,"low":91.05,"close":91.29},{"date":"2004-05-13","open":91.31,"high":92.25,"low":91.2,"close":91.96},{"date":"2004-05-14","open":92.1,"high":92.29,"low":91.48,"close":91.66},{"date":"2004-05-17","open":91.61,"high":91.73,"low":90.51,"close":91},{"date":"2004-05-18","open":90.92,"high":91.33,"low":90.79,"close":91.25},{"date":"2004-05-19","open":91.25,"high":91.28,"low":90.36,"close":90.53},{"date":"2004-05-20","open":90.63,"high":91.3,"low":90.54,"close":91.03},{"date":"2004-05-21","open":90.83,"high":90.87,"low":90.07,"close":90.49},{"date":"2004-05-24","open":90.52,"high":90.95,"low":90.39,"close":90.48},{"date":"2004-05-25","open":90.61,"high":90.68,"low":89.71,"close":89.84},{"date":"2004-05-26","open":89.86,"high":89.92,"low":89.48,"close":89.72},{"date":"2004-05-27","open":89.78,"high":89.92,"low":88.59,"close":88.67},{"date":"2004-05-28","open":88.67,"high":89.05,"low":88.47,"close":88.95},{"date":"2004-06-01","open":88.64,"high":89.06,"low":88.52,"close":88.88},{"date":"2004-06-02","open":88.78,"high":88.98,"low":88.38,"close":88.84},{"date":"2004-06-03","open":88.86,"high":89.23,"low":88.78,"close":88.95},{"date":"2004-06-04","open":88.98,"high":89.47,"low":88.48,"close":88.54},{"date":"2004-06-07","open":88.41,"high":88.57,"low":88.08,"close":88.25},{"date":"2004-06-08","open":88.22,"high":88.59,"low":88.04,"close":88.51},{"date":"2004-06-09","open":88.5,"high":89.79,"low":88.38,"close":89.73},{"date":"2004-06-10","open":89.76,"high":89.82,"low":89.14,"close":89.25},{"date":"2004-06-11","open":90,"high":90.19,"low":89.2,"close":90.01},{"date":"2004-06-14","open":90.21,"high":90.42,"low":89.73,"close":89.94},{"date":"2004-06-15","open":89.95,"high":90.13,"low":89.08,"close":89.09},{"date":"2004-06-16","open":89.11,"high":90.19,"low":89.07,"close":90.04},{"date":"2004-06-17","open":90.05,"high":90.1,"low":89.5,"close":89.6},{"date":"2004-06-18","open":89.76,"high":90.1,"low":89.04,"close":89.08},{"date":"2004-06-21","open":89.07,"high":89.41,"low":88.99,"close":89.29},{"date":"2004-06-22","open":89.19,"high":89.55,"low":89.12,"close":89.43},{"date":"2004-06-23","open":89.3,"high":89.58,"low":88.82,"close":89.42},{"date":"2004-06-24","open":89.39,"high":89.65,"low":88.62,"close":88.75},{"date":"2004-06-25","open":88.74,"high":89.15,"low":88.67,"close":88.88},{"date":"2004-06-28","open":88.99,"high":89.13,"low":88.48,"close":88.72},{"date":"2004-06-29","open":88.75,"high":89.48,"low":88.69,"close":89.41},{"date":"2004-06-30","open":89.34,"high":89.58,"low":88.73,"close":88.8},{"date":"2004-07-01","open":88.84,"high":89.06,"low":88.63,"close":88.79},{"date":"2004-07-02","open":88.88,"high":89.07,"low":87.94,"close":87.97},{"date":"2004-07-05","open":88.03,"high":88.29,"low":87.97,"close":88.23},{"date":"2004-07-06","open":88.19,"high":88.36,"low":87.95,"close":88.12},{"date":"2004-07-07","open":88.27,"high":88.29,"low":87.5,"close":87.65},{"date":"2004-07-08","open":87.65,"high":87.92,"low":87.44,"close":87.54},{"date":"2004-07-09","open":87.56,"high":87.64,"low":87.28,"close":87.42},{"date":"2004-07-12","open":87.27,"high":87.48,"low":87.15,"close":87.39},{"date":"2004-07-13","open":87.41,"high":88.1,"low":87.37,"close":87.82},{"date":"2004-07-14","open":87.8,"high":87.95,"low":87.37,"close":87.58},{"date":"2004-07-15","open":87.67,"high":88.07,"low":87.63,"close":87.99},{"date":"2004-07-16","open":87.9,"high":88.07,"low":87.09,"close":87.14},{"date":"2004-07-19","open":87.1,"high":87.36,"low":87,"close":87.18},{"date":"2004-07-20","open":87.18,"high":87.91,"low":87.13,"close":87.83},{"date":"2004-07-21","open":87.82,"high":88.77,"low":87.74,"close":88.56},{"date":"2004-07-22","open":88.42,"high":88.61,"low":88.11,"close":88.45},{"date":"2004-07-23","open":88.38,"high":89.32,"low":88.32,"close":89.26},{"date":"2004-07-26","open":89.22,"high":89.31,"low":88.79,"close":89.03},{"date":"2004-07-27","open":89.06,"high":89.85,"low":88.76,"close":89.79},{"date":"2004-07-28","open":89.68,"high":90.14,"low":89.58,"close":89.75},{"date":"2004-07-29","open":89.83,"high":90.29,"low":89.57,"close":89.95},{"date":"2004-07-30","open":89.93,"high":90.05,"low":89.34,"close":89.96},{"date":"2004-08-02","open":89.71,"high":89.88,"low":89.37,"close":89.75},{"date":"2004-08-03","open":89.86,"high":90.02,"low":89.48,"close":89.57},{"date":"2004-08-04","open":89.6,"high":90.19,"low":89.53,"close":89.68},{"date":"2004-08-05","open":89.59,"high":89.87,"low":89.45,"close":89.64},{"date":"2004-08-06","open":89.71,"high":89.78,"low":88.26,"close":88.36},{"date":"2004-08-09","open":88.36,"high":88.59,"low":88.24,"close":88.39},{"date":"2004-08-10","open":88.43,"high":88.8,"low":88.21,"close":88.79},{"date":"2004-08-11","open":88.79,"high":88.99,"low":88.68,"close":88.85},{"date":"2004-08-12","open":88.81,"high":88.94,"low":88.38,"close":88.69},{"date":"2004-08-13","open":88.81,"high":89.29,"low":87.88,"close":87.9},{"date":"2004-08-16","open":87.87,"high":88.18,"low":87.82,"close":87.96},{"date":"2004-08-17","open":87.94,"high":88.22,"low":87.74,"close":88.06},{"date":"2004-08-18","open":88.04,"high":88.33,"low":87.89,"close":88.08},{"date":"2004-08-19","open":88.02,"high":88.06,"low":87.69,"close":87.79},{"date":"2004-08-20","open":87.76,"high":88.29,"low":87.66,"close":88.12},{"date":"2004-08-23","open":88.15,"high":89.09,"low":88.04,"close":89.06},{"date":"2004-08-24","open":89.05,"high":89.54,"low":88.93,"close":89.46},{"date":"2004-08-25","open":89.45,"high":89.61,"low":89.23,"close":89.42},{"date":"2004-08-26","open":89.44,"high":89.67,"low":89.22,"close":89.3},{"date":"2004-08-27","open":89.33,"high":89.83,"low":89.05,"close":89.77},{"date":"2004-08-30","open":89.8,"high":90.07,"low":89.55,"close":89.69},{"date":"2004-08-31","open":89.68,"high":89.73,"low":88.74,"close":88.94},{"date":"2004-09-01","open":88.91,"high":89.15,"low":88.7,"close":88.87},{"date":"2004-09-02","open":88.87,"high":89.09,"low":88.79,"close":88.98},{"date":"2004-09-03","open":88.94,"high":89.75,"low":88.76,"close":89.63},{"date":"2004-09-06","open":89.6,"high":89.7,"low":89.51,"close":89.53},{"date":"2004-09-07","open":89.41,"high":89.62,"low":89.2,"close":89.23},{"date":"2004-09-08","open":89.29,"high":89.73,"low":88.75,"close":88.77},{"date":"2004-09-09","open":88.79,"high":89.02,"low":88.7,"close":88.83},{"date":"2004-09-10","open":88.55,"high":88.94,"low":88.11,"close":88.39},{"date":"2004-09-13","open":88.29,"high":88.73,"low":88.26,"close":88.55},{"date":"2004-09-14","open":88.54,"high":88.69,"low":88.23,"close":88.46},{"date":"2004-09-15","open":88.46,"high":89.31,"low":88.45,"close":89.15},{"date":"2004-09-16","open":89.15,"high":89.22,"low":88.74,"close":88.79},{"date":"2004-09-17","open":88.82,"high":89.11,"low":88.67,"close":88.91},{"date":"2004-09-20","open":88.97,"high":89.28,"low":88.9,"close":88.99},{"date":"2004-09-21","open":88.97,"high":89.01,"low":87.99,"close":88.13},{"date":"2004-09-22","open":88.11,"high":88.71,"low":88.06,"close":88.51},{"date":"2004-09-23","open":88.48,"high":88.56,"low":88.06,"close":88.44},{"date":"2004-09-24","open":88.43,"high":88.55,"low":87.86,"close":88.4},{"date":"2004-09-27","open":88.28,"high":88.53,"low":88.17,"close":88.29},{"date":"2004-09-28","open":88.19,"high":88.36,"low":87.98,"close":88.11},{"date":"2004-09-29","open":88.14,"high":88.34,"low":87.97,"close":88.1},{"date":"2004-09-30","open":88.1,"high":88.2,"low":87.35,"close":87.36},{"date":"2004-10-01","open":87.41,"high":87.78,"low":87.35,"close":87.63},{"date":"2004-10-04","open":87.72,"high":88.6,"low":87.7,"close":88.38},{"date":"2004-10-05","open":88.4,"high":88.5,"low":88.15,"close":88.17},{"date":"2004-10-06","open":88.24,"high":88.64,"low":88.18,"close":88.48},{"date":"2004-10-07","open":88.44,"high":88.49,"low":88.22,"close":88.34},{"date":"2004-10-08","open":88.31,"high":88.39,"low":87.35,"close":87.45},{"date":"2004-10-11","open":87.45,"high":87.6,"low":87.44,"close":87.54},{"date":"2004-10-12","open":87.6,"high":88.2,"low":87.54,"close":88.02},{"date":"2004-10-13","open":87.98,"high":88.57,"low":87.74,"close":87.88},{"date":"2004-10-14","open":87.85,"high":87.98,"low":87.36,"close":87.55},{"date":"2004-10-15","open":87.61,"high":87.85,"low":86.91,"close":87.09},{"date":"2004-10-18","open":87.09,"high":87.24,"low":86.82,"close":87.02},{"date":"2004-10-19","open":87.13,"high":87.34,"low":86.77,"close":86.84},{"date":"2004-10-20","open":86.84,"high":86.98,"low":86.13,"close":86.35},{"date":"2004-10-21","open":86.41,"high":86.44,"low":85.9,"close":86.02},{"date":"2004-10-22","open":86.06,"high":86.2,"low":85.82,"close":85.87},{"date":"2004-10-25","open":85.47,"high":85.65,"low":84.75,"close":84.97},{"date":"2004-10-26","open":84.91,"high":85.34,"low":84.73,"close":85.21},{"date":"2004-10-27","open":85.15,"high":85.5,"low":84.79,"close":85.44},{"date":"2004-10-28","open":85.46,"high":85.89,"low":85.04,"close":85.28},{"date":"2004-10-29","open":85.2,"high":85.37,"low":84.87,"close":84.91},{"date":"2004-11-01","open":84.7,"high":85.37,"low":84.68,"close":85.2},{"date":"2004-11-02","open":85.22,"high":85.59,"low":85.17,"close":85.47},{"date":"2004-11-03","open":85.33,"high":85.66,"low":84.62,"close":84.7},{"date":"2004-11-04","open":84.66,"high":84.88,"low":84.31,"close":84.54},{"date":"2004-11-05","open":84.48,"high":85.07,"low":83.97,"close":84.01},{"date":"2004-11-08","open":83.88,"high":84.17,"low":83.76,"close":84.09},{"date":"2004-11-09","open":84.14,"high":84.29,"low":83.98,"close":84.29},{"date":"2004-11-10","open":84.22,"high":84.67,"low":83.7,"close":84.43},{"date":"2004-11-11","open":84.41,"high":84.56,"low":84.25,"close":84.37},{"date":"2004-11-12","open":84.26,"high":84.36,"low":83.65,"close":83.69},{"date":"2004-11-15","open":83.69,"high":84.1,"low":83.6,"close":84},{"date":"2004-11-16","open":84.03,"high":84.1,"low":83.62,"close":83.8},{"date":"2004-11-17","open":83.83,"high":83.88,"low":83.26,"close":83.29},{"date":"2004-11-18","open":83.32,"high":83.9,"low":83.1,"close":83.69},{"date":"2004-11-19","open":83.87,"high":83.91,"low":83.01,"close":83.31},{"date":"2004-11-22","open":83.27,"high":83.39,"low":83.08,"close":83.19},{"date":"2004-11-23","open":83.17,"high":83.54,"low":82.81,"close":82.97},{"date":"2004-11-24","open":82.9,"high":82.96,"low":82.36,"close":82.41},{"date":"2004-11-25","open":82.28,"high":82.46,"low":82.01,"close":82.18},{"date":"2004-11-26","open":81.78,"high":82.42,"low":81.53,"close":81.78},{"date":"2004-11-29","open":81.93,"high":82.16,"low":81.78,"close":81.93},{"date":"2004-11-30","open":82.03,"high":82.22,"low":81.57,"close":81.82},{"date":"2004-12-01","open":81.81,"high":81.88,"low":81.55,"close":81.56},{"date":"2004-12-02","open":81.45,"high":82.13,"low":81.18,"close":81.95},{"date":"2004-12-03","open":81.99,"high":82.08,"low":80.94,"close":80.98},{"date":"2004-12-06","open":80.96,"high":81.3,"low":80.91,"close":81.28},{"date":"2004-12-07","open":81.4,"high":81.43,"low":80.92,"close":81.24},{"date":"2004-12-08","open":81.25,"high":82.73,"low":81.21,"close":81.9},{"date":"2004-12-09","open":81.82,"high":82.48,"low":81.74,"close":82.03},{"date":"2004-12-10","open":82.17,"high":83.18,"low":82.08,"close":82.55},{"date":"2004-12-13","open":82.67,"high":82.74,"low":82.06,"close":82.1},{"date":"2004-12-14","open":82.15,"high":82.57,"low":82.05,"close":82.32},{"date":"2004-12-15","open":82.3,"high":82.56,"low":81.42,"close":81.63},{"date":"2004-12-16","open":81.65,"high":82.67,"low":81.38,"close":82.5},{"date":"2004-12-17","open":82.42,"high":82.54,"low":82.01,"close":82.16},{"date":"2004-12-20","open":82.04,"high":82.13,"low":81.54,"close":81.67},{"date":"2004-12-21","open":81.69,"high":81.99,"low":81.58,"close":81.94},{"date":"2004-12-22","open":81.91,"high":82.12,"low":81.73,"close":81.93},{"date":"2004-12-23","open":81.95,"high":81.96,"low":81.3,"close":81.34},{"date":"2004-12-24","open":81.36,"high":81.45,"low":81.14,"close":81.22},{"date":"2004-12-27","open":81.28,"high":81.37,"low":80.54,"close":80.72},{"date":"2004-12-28","open":80.67,"high":80.89,"low":80.54,"close":80.72},{"date":"2004-12-29","open":80.83,"high":81.18,"low":80.58,"close":80.97},{"date":"2004-12-30","open":80.87,"high":81,"low":80.42,"close":80.53},{"date":"2004-12-31","open":80.64,"high":81.11,"low":80.39,"close":80.85},{"date":"2005-01-03","open":81.05,"high":81.76,"low":80.77,"close":81.3},{"date":"2005-01-04","open":81.36,"high":82.71,"low":81.18,"close":82.57},{"date":"2005-01-05","open":82.49,"high":82.92,"low":82.3,"close":82.54},{"date":"2005-01-06","open":82.45,"high":83.23,"low":82.43,"close":83.15},{"date":"2005-01-07","open":83.07,"high":83.79,"low":82.61,"close":83.61},{"date":"2005-01-10","open":83.49,"high":83.61,"low":83.13,"close":83.29},{"date":"2005-01-11","open":83.2,"high":83.25,"low":82.78,"close":83.02},{"date":"2005-01-12","open":83.07,"high":83.26,"low":82,"close":82.14},{"date":"2005-01-13","open":82.21,"high":82.52,"low":82.14,"close":82.51},{"date":"2005-01-14","open":82.47,"high":83.31,"low":82.43,"close":83.06},{"date":"2005-01-17","open":82.93,"high":83.14,"low":82.83,"close":83.06},{"date":"2005-01-18","open":83.55,"high":83.66,"low":83.14,"close":83.36},{"date":"2005-01-19","open":83.47,"high":83.77,"low":82.88,"close":83.6},{"date":"2005-01-20","open":83.58,"high":83.99,"low":83.4,"close":83.84},{"date":"2005-01-21","open":83.83,"high":84,"low":83.18,"close":83.26},{"date":"2005-01-24","open":83.15,"high":83.49,"low":83.01,"close":83.24},{"date":"2005-01-25","open":83.33,"high":84.08,"low":83.21,"close":83.99},{"date":"2005-01-26","open":83.95,"high":83.95,"low":83.08,"close":83.3},{"date":"2005-01-27","open":83.27,"high":83.61,"low":83.04,"close":83.43},{"date":"2005-01-28","open":83.38,"high":83.83,"low":83.25,"close":83.48},{"date":"2005-01-31","open":83.6,"high":83.84,"low":83.39,"close":83.6},{"date":"2005-02-01","open":83.49,"high":83.79,"low":83.42,"close":83.45},{"date":"2005-02-02","open":83.48,"high":83.72,"low":83.24,"close":83.52},{"date":"2005-02-03","open":83.55,"high":84.11,"low":83.52,"close":83.97},{"date":"2005-02-04","open":83.95,"high":84.43,"low":83.47,"close":84.39},{"date":"2005-02-07","open":84.53,"high":85.29,"low":84.47,"close":85.04},{"date":"2005-02-08","open":85.11,"high":85.39,"low":84.96,"close":85.1},{"date":"2005-02-09","open":85.15,"high":85.3,"low":84.87,"close":85.02},{"date":"2005-02-10","open":84.91,"high":85.44,"low":84.36,"close":84.54},{"date":"2005-02-11","open":84.58,"high":84.75,"low":84.42,"close":84.57},{"date":"2005-02-14","open":84.46,"high":84.53,"low":83.78,"close":83.96},{"date":"2005-02-15","open":83.93,"high":84.04,"low":83.46,"close":83.59},{"date":"2005-02-16","open":83.61,"high":84.14,"low":83.47,"close":83.67},{"date":"2005-02-17","open":83.78,"high":83.84,"low":83.36,"close":83.47},{"date":"2005-02-18","open":83.45,"high":83.78,"low":83.41,"close":83.49},{"date":"2005-02-21","open":83.54,"high":83.7,"low":83.43,"close":83.55},{"date":"2005-02-22","open":82.78,"high":83.57,"low":82.4,"close":82.41},{"date":"2005-02-23","open":82.44,"high":82.97,"low":82.4,"close":82.68},{"date":"2005-02-24","open":82.92,"high":83.08,"low":82.55,"close":82.88},{"date":"2005-02-25","open":83,"high":83.17,"low":82.63,"close":82.66},{"date":"2005-02-28","open":82.57,"high":82.7,"low":82.3,"close":82.51},{"date":"2005-03-01","open":82.65,"high":82.88,"low":82.55,"close":82.77},{"date":"2005-03-02","open":82.86,"high":83.33,"low":82.76,"close":83.08},{"date":"2005-03-03","open":83.07,"high":83.37,"low":82.98,"close":83.28},{"date":"2005-03-04","open":83.33,"high":83.41,"low":82.41,"close":82.54},{"date":"2005-03-07","open":82.54,"high":82.94,"low":82.49,"close":82.79},{"date":"2005-03-08","open":82.7,"high":82.75,"low":81.85,"close":81.98},{"date":"2005-03-09","open":81.95,"high":82.02,"low":81.5,"close":81.63},{"date":"2005-03-10","open":81.78,"high":81.81,"low":81.36,"close":81.57},{"date":"2005-03-11","open":81.49,"high":81.75,"low":81.28,"close":81.42},{"date":"2005-03-14","open":81.32,"high":82.16,"low":81.31,"close":81.97},{"date":"2005-03-15","open":82,"high":82.23,"low":81.61,"close":82.12},{"date":"2005-03-16","open":82.17,"high":82.24,"low":81.47,"close":81.62},{"date":"2005-03-17","open":81.63,"high":82.04,"low":81.59,"close":81.84},{"date":"2005-03-18","open":81.79,"high":82.4,"low":81.77,"close":82.13},{"date":"2005-03-21","open":82.11,"high":83.08,"low":82.06,"close":82.88},{"date":"2005-03-22","open":82.98,"high":83.55,"low":82.6,"close":83.36},{"date":"2005-03-23","open":83.42,"high":84.1,"low":83.32,"close":84},{"date":"2005-03-24","open":83.93,"high":84.16,"low":83.74,"close":84.13},{"date":"2005-03-28","open":84.3,"high":84.74,"low":84.09,"close":84.62},{"date":"2005-03-29","open":84.55,"high":84.58,"low":84.15,"close":84.32},{"date":"2005-03-30","open":84.27,"high":84.36,"low":83.99,"close":84.29},{"date":"2005-03-31","open":84.33,"high":84.4,"low":83.74,"close":84.06},{"date":"2005-04-01","open":84.07,"high":84.63,"low":83.56,"close":84.43},{"date":"2005-04-04","open":84.5,"high":84.98,"low":84.44,"close":84.78},{"date":"2005-04-05","open":84.82,"high":85.12,"low":84.63,"close":84.66},{"date":"2005-04-06","open":84.74,"high":84.89,"low":84.44,"close":84.68},{"date":"2005-04-07","open":84.76,"high":84.91,"low":84.32,"close":84.87},{"date":"2005-04-08","open":84.88,"high":85.11,"low":84.4,"close":84.47},{"date":"2005-04-11","open":84.49,"high":84.58,"low":84.05,"close":84.16},{"date":"2005-04-12","open":84.23,"high":84.81,"low":83.95,"close":84.42},{"date":"2005-04-13","open":84.49,"high":84.76,"low":84.19,"close":84.42},{"date":"2005-04-14","open":84.42,"high":85.32,"low":84.39,"close":85},{"date":"2005-04-15","open":85.17,"high":85.27,"low":84.35,"close":84.56},{"date":"2005-04-18","open":84.5,"high":84.73,"low":83.88,"close":84},{"date":"2005-04-19","open":84.01,"high":84.16,"low":83.7,"close":83.76},{"date":"2005-04-20","open":83.61,"high":84.06,"low":83.4,"close":83.52},{"date":"2005-04-21","open":83.53,"high":83.87,"low":83.38,"close":83.7},{"date":"2005-04-22","open":83.73,"high":83.87,"low":83.36,"close":83.5},{"date":"2005-04-25","open":83.51,"high":84,"low":83.37,"close":83.82},{"date":"2005-04-26","open":83.81,"high":84.15,"low":83.7,"close":83.96},{"date":"2005-04-27","open":83.96,"high":84.37,"low":83.87,"close":84.12},{"date":"2005-04-28","open":84.26,"high":84.42,"low":84.09,"close":84.35},{"date":"2005-04-29","open":84.33,"high":84.48,"low":83.84,"close":84.43},{"date":"2005-05-02","open":84.46,"high":84.65,"low":84.42,"close":84.49},{"date":"2005-05-03","open":84.58,"high":84.69,"low":84.28,"close":84.51},{"date":"2005-05-04","open":84.38,"high":84.46,"low":83.89,"close":84},{"date":"2005-05-05","open":83.97,"high":84.08,"low":83.75,"close":83.94},{"date":"2005-05-06","open":83.94,"high":84.69,"low":83.9,"close":84.61},{"date":"2005-05-09","open":84.66,"high":84.81,"low":84.54,"close":84.64},{"date":"2005-05-10","open":84.56,"high":84.78,"low":84.39,"close":84.45},{"date":"2005-05-11","open":84.41,"high":85.06,"low":84.22,"close":84.94},{"date":"2005-05-12","open":84.87,"high":85.6,"low":84.85,"close":85.49},{"date":"2005-05-13","open":85.66,"high":86.13,"low":85.58,"close":86.1},{"date":"2005-05-16","open":86.22,"high":86.39,"low":86.07,"close":86.12},{"date":"2005-05-17","open":86.08,"high":86.29,"low":85.96,"close":86.21},{"date":"2005-05-18","open":86.3,"high":86.41,"low":85.77,"close":85.82},{"date":"2005-05-19","open":85.84,"high":86.29,"low":85.78,"close":86.09},{"date":"2005-05-20","open":86.12,"high":86.74,"low":85.99,"close":86.63},{"date":"2005-05-23","open":86.65,"high":86.71,"low":86.28,"close":86.4},{"date":"2005-05-24","open":86.47,"high":86.53,"low":86.1,"close":86.37},{"date":"2005-05-25","open":86.5,"high":86.58,"low":86.17,"close":86.35},{"date":"2005-05-26","open":86.35,"high":86.93,"low":86.27,"close":86.85},{"date":"2005-05-27","open":86.86,"high":86.88,"low":86.38,"close":86.42},{"date":"2005-05-31","open":86.9,"high":87.8,"low":86.86,"close":87.76},{"date":"2005-06-01","open":87.74,"high":88.18,"low":87.54,"close":88.11},{"date":"2005-06-02","open":88.3,"high":88.35,"low":87.7,"close":87.75},{"date":"2005-06-03","open":87.86,"high":88.17,"low":87.37,"close":88.04},{"date":"2005-06-06","open":88,"high":88.05,"low":87.51,"close":87.6},{"date":"2005-06-07","open":87.69,"high":87.81,"low":87.33,"close":87.49},{"date":"2005-06-08","open":87.52,"high":88.06,"low":87.15,"close":87.88},{"date":"2005-06-09","open":87.89,"high":88.31,"low":87.8,"close":88.07},{"date":"2005-06-10","open":88.03,"high":88.75,"low":87.9,"close":88.69},{"date":"2005-06-13","open":88.72,"high":89.35,"low":88.67,"close":88.95},{"date":"2005-06-14","open":88.89,"high":89.35,"low":88.6,"close":89.26},{"date":"2005-06-15","open":89.3,"high":89.36,"low":88.55,"close":88.65},{"date":"2005-06-16","open":88.62,"high":88.99,"low":88.29,"close":88.72},{"date":"2005-06-17","open":88.71,"high":88.76,"low":87.68,"close":87.73},{"date":"2005-06-20","open":88.17,"high":88.6,"low":87.92,"close":88.49},{"date":"2005-06-21","open":88.49,"high":88.95,"low":88.15,"close":88.18},{"date":"2005-06-22","open":88.22,"high":88.76,"low":88.05,"close":88.56},{"date":"2005-06-23","open":88.61,"high":89.15,"low":88.46,"close":89.12},{"date":"2005-06-24","open":89.11,"high":89.35,"low":88.69,"close":88.78},{"date":"2005-06-27","open":88.72,"high":88.83,"low":88.32,"close":88.45},{"date":"2005-06-28","open":88.41,"high":89.05,"low":88.36,"close":88.99},{"date":"2005-06-29","open":88.99,"high":89.48,"low":88.87,"close":89.11},{"date":"2005-06-30","open":89.1,"high":89.39,"low":88.86,"close":89.11},{"date":"2005-07-01","open":89.17,"high":90.23,"low":89.09,"close":90.13},{"date":"2005-07-04","open":90.28,"high":90.53,"low":90.18,"close":90.43},{"date":"2005-07-05","open":90.67,"high":90.73,"low":90.25,"close":90.44},{"date":"2005-07-06","open":90.33,"high":90.58,"low":90.2,"close":90.38},{"date":"2005-07-07","open":90.38,"high":90.51,"low":89.76,"close":90.28},{"date":"2005-07-08","open":90.29,"high":90.77,"low":90,"close":90.25},{"date":"2005-07-11","open":90.18,"high":90.24,"low":89.4,"close":89.46},{"date":"2005-07-12","open":89.52,"high":89.59,"low":88.28,"close":88.41},{"date":"2005-07-13","open":88.45,"high":89.47,"low":88.41,"close":89.31},{"date":"2005-07-14","open":89.38,"high":89.48,"low":89.13,"close":89.4},{"date":"2005-07-15","open":89.41,"high":89.82,"low":89.1,"close":89.72},{"date":"2005-07-18","open":89.78,"high":89.84,"low":89.37,"close":89.64},{"date":"2005-07-19","open":89.68,"high":90.36,"low":89.59,"close":89.85},{"date":"2005-07-20","open":89.98,"high":90.31,"low":89.13,"close":89.34},{"date":"2005-07-21","open":89.35,"high":89.45,"low":88.44,"close":88.93},{"date":"2005-07-22","open":88.97,"high":89.68,"low":88.86,"close":89.64},{"date":"2005-07-25","open":89.75,"high":89.9,"low":89.5,"close":89.6},{"date":"2005-07-26","open":89.61,"high":90.26,"low":89.55,"close":90},{"date":"2005-07-27","open":90.1,"high":90.45,"low":89.67,"close":89.73},{"date":"2005-07-28","open":89.85,"high":90.01,"low":89.22,"close":89.34},{"date":"2005-07-29","open":89.37,"high":89.66,"low":89.15,"close":89.35},{"date":"2005-08-01","open":89.41,"high":89.44,"low":88.53,"close":88.8},{"date":"2005-08-02","open":88.9,"high":88.97,"low":88.36,"close":88.76},{"date":"2005-08-03","open":88.76,"high":89.05,"low":87.93,"close":87.99},{"date":"2005-08-04","open":88.02,"high":88.23,"low":87.61,"close":87.8},{"date":"2005-08-05","open":87.76,"high":88.3,"low":87.7,"close":88.06},{"date":"2005-08-08","open":88.18,"high":88.29,"low":87.73,"close":87.92},{"date":"2005-08-09","open":87.99,"high":88.11,"low":87.6,"close":87.89},{"date":"2005-08-10","open":87.82,"high":87.97,"low":87.45,"close":87.61},{"date":"2005-08-11","open":87.6,"high":87.61,"low":87.04,"close":87.1},{"date":"2005-08-12","open":86.92,"high":87.33,"low":86.76,"close":86.98},{"date":"2005-08-15","open":86.89,"high":87.49,"low":86.83,"close":87.32},{"date":"2005-08-16","open":87.34,"high":87.72,"low":87.27,"close":87.43},{"date":"2005-08-17","open":87.47,"high":88.02,"low":87.35,"close":88},{"date":"2005-08-18","open":87.94,"high":88.7,"low":87.86,"close":88.59},{"date":"2005-08-19","open":88.55,"high":88.9,"low":88.46,"close":88.58},{"date":"2005-08-22","open":88.59,"high":88.66,"low":88.05,"close":88.14},{"date":"2005-08-23","open":88.1,"high":88.38,"low":88.03,"close":88.08},{"date":"2005-08-24","open":88.1,"high":88.58,"low":87.82,"close":87.91},{"date":"2005-08-25","open":87.89,"high":87.99,"low":87.53,"close":87.64},{"date":"2005-08-26","open":87.73,"high":87.9,"low":87.43,"close":87.86},{"date":"2005-08-29","open":87.74,"high":88.29,"low":87.45,"close":88.25},{"date":"2005-08-30","open":88.19,"high":88.68,"low":88.15,"close":88.35},{"date":"2005-08-31","open":88.37,"high":88.56,"low":87.43,"close":87.58},{"date":"2005-09-01","open":87.59,"high":87.68,"low":86.37,"close":86.55},{"date":"2005-09-02","open":86.61,"high":86.72,"low":86.02,"close":86.3},{"date":"2005-09-06","open":86.64,"high":86.82,"low":86.24,"close":86.57},{"date":"2005-09-07","open":86.72,"high":87.02,"low":86.29,"close":86.97},{"date":"2005-09-08","open":86.97,"high":87.14,"low":86.73,"close":87.04},{"date":"2005-09-09","open":87.08,"high":87.2,"low":86.58,"close":86.89},{"date":"2005-09-12","open":86.84,"high":87.72,"low":86.75,"close":87.71},{"date":"2005-09-13","open":87.65,"high":87.92,"low":87.49,"close":87.75},{"date":"2005-09-14","open":87.72,"high":87.83,"low":87.35,"close":87.67},{"date":"2005-09-15","open":87.69,"high":88.21,"low":87.62,"close":88.13},{"date":"2005-09-16","open":88.03,"high":88.3,"low":87.61,"close":88.05},{"date":"2005-09-19","open":88.52,"high":88.81,"low":88.33,"close":88.44},{"date":"2005-09-20","open":88.5,"high":88.64,"low":88.22,"close":88.6},{"date":"2005-09-21","open":88.69,"high":88.72,"low":87.89,"close":88.14},{"date":"2005-09-22","open":87.96,"high":88.63,"low":87.75,"close":88.56},{"date":"2005-09-23","open":88.55,"high":89.21,"low":88.4,"close":89.21},{"date":"2005-09-26","open":89.38,"high":89.46,"low":89.08,"close":89.11},{"date":"2005-09-27","open":89.11,"high":89.82,"low":89.06,"close":89.6},{"date":"2005-09-28","open":89.59,"high":89.78,"low":89.34,"close":89.47},{"date":"2005-09-29","open":89.28,"high":89.62,"low":89.19,"close":89.4},{"date":"2005-09-30","open":89.54,"high":89.69,"low":89.03,"close":89.52},{"date":"2005-10-03","open":89.51,"high":90.23,"low":89.4,"close":90.13},{"date":"2005-10-04","open":90.2,"high":90.24,"low":89.94,"close":90.1},{"date":"2005-10-05","open":90.16,"high":90.17,"low":89.74,"close":89.98},{"date":"2005-10-06","open":89.67,"high":89.76,"low":88.53,"close":88.66},{"date":"2005-10-07","open":88.77,"high":89.31,"low":88.72,"close":89.17},{"date":"2005-10-10","open":89.05,"high":89.47,"low":88.93,"close":89.46},{"date":"2005-10-11","open":89.55,"high":90.02,"low":89.45,"close":89.97},{"date":"2005-10-12","open":89.96,"high":90.17,"low":89.5,"close":89.63},{"date":"2005-10-13","open":89.67,"high":90.43,"low":89.61,"close":89.81},{"date":"2005-10-14","open":89.83,"high":90.09,"low":89.25,"close":89.35},{"date":"2005-10-17","open":89.52,"high":89.92,"low":89.16,"close":89.8},{"date":"2005-10-18","open":89.94,"high":90.57,"low":89.25,"close":90.29},{"date":"2005-10-19","open":90.28,"high":90.74,"low":89.25,"close":89.99},{"date":"2005-10-20","open":90.06,"high":90.19,"low":89.89,"close":89.91},{"date":"2005-10-21","open":89.77,"high":90.41,"low":89.4,"close":90.31},{"date":"2005-10-24","open":90.32,"high":90.43,"low":89.81,"close":90.11},{"date":"2005-10-25","open":90.11,"high":90.35,"low":89.14,"close":89.24},{"date":"2005-10-26","open":89.23,"high":89.67,"low":89.08,"close":89.49},{"date":"2005-10-27","open":89.59,"high":89.7,"low":88.82,"close":89.1},{"date":"2005-10-28","open":89.08,"high":89.67,"low":88.9,"close":89.59},{"date":"2005-10-31","open":89.61,"high":90.19,"low":89.4,"close":90.07},{"date":"2005-11-01","open":90.12,"high":90.31,"low":89.93,"close":90.08},{"date":"2005-11-02","open":90,"high":90.2,"low":89.62,"close":89.72},{"date":"2005-11-03","open":89.74,"high":90.48,"low":89.65,"close":90.44},{"date":"2005-11-04","open":90.39,"high":91.37,"low":90.14,"close":91.26},{"date":"2005-11-07","open":91.39,"high":91.59,"low":91.17,"close":91.29},{"date":"2005-11-08","open":91.45,"high":91.96,"low":91.33,"close":91.37},{"date":"2005-11-09","open":91.5,"high":91.84,"low":91.33,"close":91.5},{"date":"2005-11-10","open":91.52,"high":92.1,"low":91.3,"close":92.08},{"date":"2005-11-11","open":92.12,"high":92.13,"low":91.86,"close":91.98},{"date":"2005-11-14","open":91.76,"high":92.34,"low":91.5,"close":92.13},{"date":"2005-11-15","open":92.15,"high":92.54,"low":91.99,"close":92.09},{"date":"2005-11-16","open":91.96,"high":92.63,"low":91.91,"close":92.33},{"date":"2005-11-17","open":92.4,"high":92.6,"low":91.81,"close":91.88},{"date":"2005-11-18","open":91.96,"high":92.49,"low":91.7,"close":91.93},{"date":"2005-11-21","open":91.87,"high":92.09,"low":91.39,"close":92.03},{"date":"2005-11-22","open":92.03,"high":92.33,"low":91.4,"close":91.5},{"date":"2005-11-23","open":91.49,"high":91.72,"low":91.15,"close":91.51},{"date":"2005-11-25","open":91.82,"high":92.07,"low":91.61,"close":92.04},{"date":"2005-11-28","open":92.05,"high":92.31,"low":90.8,"close":90.98},{"date":"2005-11-29","open":91.21,"high":91.94,"low":91.11,"close":91.62},{"date":"2005-11-30","open":91.81,"high":91.83,"low":91.45,"close":91.57},{"date":"2005-12-01","open":91.54,"high":92.21,"low":91.5,"close":91.82},{"date":"2005-12-02","open":91.87,"high":92.32,"low":91.76,"close":91.95},{"date":"2005-12-05","open":92,"high":92.19,"low":91.32,"close":91.48},{"date":"2005-12-06","open":91.53,"high":91.74,"low":91.39,"close":91.44},{"date":"2005-12-07","open":91.42,"high":92.05,"low":91.39,"close":91.89},{"date":"2005-12-08","open":91.95,"high":91.98,"low":91.03,"close":91.26},{"date":"2005-12-09","open":91.29,"high":91.57,"low":91.14,"close":91.25},{"date":"2005-12-12","open":91.43,"high":91.51,"low":90.15,"close":90.35},{"date":"2005-12-13","open":90.33,"high":90.68,"low":90.17,"close":90.38},{"date":"2005-12-14","open":90.42,"high":90.62,"low":89.52,"close":89.83},{"date":"2005-12-15","open":90.02,"high":90.62,"low":89.54,"close":90.02},{"date":"2005-12-16","open":90.03,"high":90.16,"low":89.67,"close":89.7},{"date":"2005-12-19","open":89.6,"high":90.03,"low":89.58,"close":89.87},{"date":"2005-12-20","open":89.9,"high":90.96,"low":89.84,"close":90.78},{"date":"2005-12-21","open":90.76,"high":91.23,"low":90.51,"close":90.94},{"date":"2005-12-22","open":91.02,"high":91.2,"low":90.6,"close":90.72},{"date":"2005-12-23","open":90.8,"high":91.09,"low":90.68,"close":90.84},{"date":"2005-12-27","open":90.9,"high":91.2,"low":90.8,"close":91.19},{"date":"2005-12-28","open":91.07,"high":91.33,"low":90.52,"close":91.26},{"date":"2005-12-29","open":91.13,"high":91.3,"low":90.92,"close":91.1},{"date":"2005-12-30","open":91.08,"high":91.47,"low":90.78,"close":91.17},{"date":"2006-01-03","open":90.75,"high":90.94,"low":89.78,"close":89.84},{"date":"2006-01-04","open":89.73,"high":89.86,"low":89.01,"close":89.14},{"date":"2006-01-05","open":89.27,"high":89.63,"low":89.18,"close":89.33},{"date":"2006-01-06","open":89.35,"high":89.63,"low":88.8,"close":88.85},{"date":"2006-01-09","open":88.96,"high":89.45,"low":88.81,"close":89.25},{"date":"2006-01-10","open":89.34,"high":89.54,"low":89.11,"close":89.33},{"date":"2006-01-11","open":89.37,"high":89.57,"low":88.86,"close":88.99},{"date":"2006-01-12","open":88.94,"high":89.67,"low":88.73,"close":89.44},{"date":"2006-01-13","open":89.47,"high":89.55,"low":88.85,"close":88.89},{"date":"2006-01-17","open":89.11,"high":89.6,"low":88.93,"close":89.3},{"date":"2006-01-18","open":89.23,"high":89.51,"low":88.94,"close":89.26},{"date":"2006-01-19","open":89.31,"high":89.64,"low":89.18,"close":89.39},{"date":"2006-01-20","open":89.39,"high":89.65,"low":88.95,"close":88.95},{"date":"2006-01-23","open":88.79,"high":88.96,"low":87.93,"close":87.95},{"date":"2006-01-24","open":87.94,"high":88.24,"low":87.83,"close":88.06},{"date":"2006-01-25","open":88.24,"high":88.42,"low":87.86,"close":88.33},{"date":"2006-01-26","open":88.42,"high":88.71,"low":88.23,"close":88.62},{"date":"2006-01-27","open":88.6,"high":89.4,"low":88.46,"close":89.32},{"date":"2006-01-30","open":89.27,"high":89.53,"low":89.23,"close":89.42},{"date":"2006-01-31","open":89.43,"high":89.47,"low":88.69,"close":88.96},{"date":"2006-02-01","open":88.96,"high":89.57,"low":88.84,"close":89.51},{"date":"2006-02-02","open":89.49,"high":89.74,"low":89.29,"close":89.37},{"date":"2006-02-03","open":89.47,"high":90.23,"low":89.3,"close":89.89},{"date":"2006-02-06","open":89.86,"high":90.42,"low":89.73,"close":90.29},{"date":"2006-02-07","open":90.34,"high":90.4,"low":89.9,"close":90.24},{"date":"2006-02-08","open":90.09,"high":90.55,"low":90.06,"close":90.43},{"date":"2006-02-09","open":90.3,"high":90.39,"low":90.08,"close":90.29},{"date":"2006-02-10","open":90.15,"high":90.57,"low":89.7,"close":90.55},{"date":"2006-02-13","open":90.55,"high":90.78,"low":90.48,"close":90.54},{"date":"2006-02-14","open":90.52,"high":90.93,"low":90.41,"close":90.54},{"date":"2006-02-15","open":90.56,"high":90.81,"low":90.17,"close":90.72},{"date":"2006-02-16","open":90.74,"high":91.02,"low":90.58,"close":90.73},{"date":"2006-02-17","open":90.61,"high":91.01,"low":90.43,"close":90.64},{"date":"2006-02-21","open":90.45,"high":90.74,"low":90.41,"close":90.55},{"date":"2006-02-22","open":90.57,"high":90.89,"low":90.47,"close":90.67},{"date":"2006-02-23","open":90.56,"high":90.67,"low":90.09,"close":90.39},{"date":"2006-02-24","open":90.38,"high":90.71,"low":90.24,"close":90.61},{"date":"2006-02-27","open":90.86,"high":90.89,"low":90.51,"close":90.63},{"date":"2006-02-28","open":90.67,"high":90.76,"low":90.02,"close":90.11},{"date":"2006-03-01","open":90.08,"high":90.4,"low":89.85,"close":90.22},{"date":"2006-03-02","open":90.22,"high":90.27,"low":89.53,"close":89.56},{"date":"2006-03-03","open":89.55,"high":89.9,"low":89.5,"close":89.66},{"date":"2006-03-06","open":89.36,"high":90.07,"low":89.28,"close":89.89},{"date":"2006-03-07","open":89.91,"high":90.86,"low":89.86,"close":90.77},{"date":"2006-03-08","open":90.71,"high":90.8,"low":90.43,"close":90.62},{"date":"2006-03-09","open":90.6,"high":90.79,"low":90.38,"close":90.75},{"date":"2006-03-10","open":90.78,"high":91.16,"low":90.59,"close":90.85},{"date":"2006-03-13","open":90.83,"high":90.87,"low":90.52,"close":90.54},{"date":"2006-03-14","open":90.48,"high":90.61,"low":89.89,"close":90},{"date":"2006-03-15","open":90.04,"high":90.08,"low":89.69,"close":89.7},{"date":"2006-03-16","open":89.74,"high":89.97,"low":89,"close":89.07},{"date":"2006-03-17","open":89.11,"high":89.29,"low":88.85,"close":88.92},{"date":"2006-03-20","open":89.07,"high":89.27,"low":88.95,"close":89.13},{"date":"2006-03-21","open":89.17,"high":89.79,"low":89.15,"close":89.62},{"date":"2006-03-22","open":89.6,"high":89.87,"low":89.54,"close":89.72},{"date":"2006-03-23","open":89.77,"high":90.52,"low":89.75,"close":90.46},{"date":"2006-03-24","open":90.43,"high":90.62,"low":89.96,"close":90.07},{"date":"2006-03-27","open":90.05,"high":90.09,"low":89.76,"close":90.07},{"date":"2006-03-28","open":90.03,"high":90.31,"low":89.51,"close":90.25},{"date":"2006-03-29","open":90.23,"high":90.45,"low":90.06,"close":90.25},{"date":"2006-03-30","open":90.21,"high":90.25,"low":89.32,"close":89.39},{"date":"2006-03-31","open":89.3,"high":89.94,"low":89.28,"close":89.73},{"date":"2006-04-03","open":89.74,"high":90.4,"low":89.59,"close":89.63},{"date":"2006-04-04","open":89.66,"high":89.76,"low":88.79,"close":88.83},{"date":"2006-04-05","open":88.88,"high":88.96,"low":88.6,"close":88.63},{"date":"2006-04-06","open":88.74,"high":89.16,"low":88.44,"close":88.96},{"date":"2006-04-07","open":89.05,"high":89.71,"low":88.91,"close":89.63},{"date":"2006-04-10","open":89.6,"high":89.84,"low":89.48,"close":89.72},{"date":"2006-04-11","open":89.64,"high":89.75,"low":89.39,"close":89.44},{"date":"2006-04-12","open":89.36,"high":89.82,"low":89.21,"close":89.62},{"date":"2006-04-13","open":89.57,"high":89.86,"low":89.41,"close":89.62},{"date":"2006-04-17","open":88.76,"high":89.16,"low":88.43,"close":88.64},{"date":"2006-04-18","open":88.68,"high":88.85,"low":88.18,"close":88.24},{"date":"2006-04-19","open":87.94,"high":88.42,"low":87.73,"close":87.79},{"date":"2006-04-20","open":87.84,"high":88.44,"low":87.82,"close":88.25},{"date":"2006-04-21","open":88.29,"high":88.53,"low":87.93,"close":88.05},{"date":"2006-04-24","open":87.73,"high":87.92,"low":87.41,"close":87.45},{"date":"2006-04-25","open":87.56,"high":87.69,"low":87.24,"close":87.32},{"date":"2006-04-26","open":87.37,"high":87.66,"low":87.11,"close":87.22},{"date":"2006-04-27","open":87.27,"high":87.52,"low":86.56,"close":86.63},{"date":"2006-04-28","open":86.69,"high":86.76,"low":86,"close":86.11},{"date":"2006-05-01","open":85.93,"high":86.02,"low":85.48,"close":85.97},{"date":"2006-05-02","open":86.18,"high":86.36,"low":85.64,"close":85.79},{"date":"2006-05-03","open":85.88,"high":86.03,"low":85.5,"close":85.84},{"date":"2006-05-04","open":85.91,"high":86.22,"low":85.31,"close":85.84},{"date":"2006-05-05","open":85.46,"high":85.63,"low":85,"close":85.12},{"date":"2006-05-08","open":85.09,"high":85.31,"low":84.68,"close":85.23},{"date":"2006-05-09","open":85.25,"high":85.49,"low":84.66,"close":84.83},{"date":"2006-05-10","open":84.74,"high":84.84,"low":84.37,"close":84.5},{"date":"2006-05-11","open":84.75,"high":85.28,"low":84.14,"close":84.27},{"date":"2006-05-12","open":84.25,"high":84.37,"low":83.61,"close":83.96},{"date":"2006-05-15","open":83.61,"high":84.68,"low":83.6,"close":84.54},{"date":"2006-05-16","open":84.71,"high":84.78,"low":84.12,"close":84.17},{"date":"2006-05-17","open":84.25,"high":85.1,"low":83.73,"close":84.85},{"date":"2006-05-18","open":84.9,"high":84.98,"low":84.36,"close":84.51},{"date":"2006-05-19","open":84.38,"high":85.35,"low":84.24,"close":84.88},{"date":"2006-05-22","open":84.91,"high":85.47,"low":84.27,"close":84.35},{"date":"2006-05-23","open":84.44,"high":84.72,"low":84.27,"close":84.35},{"date":"2006-05-24","open":84.93,"high":85.27,"low":84.31,"close":84.95},{"date":"2006-05-25","open":85.03,"high":85.16,"low":84.6,"close":84.65},{"date":"2006-05-26","open":84.67,"high":85.36,"low":84.56,"close":85.26},{"date":"2006-05-30","open":85.07,"high":85.11,"low":84.08,"close":84.28},{"date":"2006-05-31","open":84.35,"high":84.74,"low":84.08,"close":84.72},{"date":"2006-06-01","open":84.68,"high":85.27,"low":84.63,"close":84.79},{"date":"2006-06-02","open":84.72,"high":84.87,"low":83.91,"close":84.05},{"date":"2006-06-05","open":84.06,"high":84.17,"low":83.72,"close":84.14},{"date":"2006-06-06","open":84.29,"high":84.95,"low":84.08,"close":84.73},{"date":"2006-06-07","open":84.84,"high":85.21,"low":84.72,"close":84.99},{"date":"2006-06-08","open":84.97,"high":86,"low":84.92,"close":85.91},{"date":"2006-06-09","open":85.82,"high":86.06,"low":85.49,"close":85.72},{"date":"2006-06-12","open":85.89,"high":86.12,"low":85.67,"close":85.85},{"date":"2006-06-13","open":86,"high":86.5,"low":85.9,"close":86.43},{"date":"2006-06-14","open":86.42,"high":86.48,"low":85.76,"close":86.14},{"date":"2006-06-15","open":86.05,"high":86.21,"low":85.73,"close":86.02},{"date":"2006-06-16","open":85.86,"high":86.09,"low":85.66,"close":85.92},{"date":"2006-06-19","open":86.01,"high":86.47,"low":85.92,"close":86.31},{"date":"2006-06-20","open":86.32,"high":86.46,"low":85.99,"close":86.18},{"date":"2006-06-21","open":86.17,"high":86.18,"low":85.63,"close":85.78},{"date":"2006-06-22","open":85.75,"high":86.55,"low":85.66,"close":86.39},{"date":"2006-06-23","open":86.41,"high":87.05,"low":86.31,"close":86.82},{"date":"2006-06-26","open":86.86,"high":86.89,"low":86.36,"close":86.49},{"date":"2006-06-27","open":86.45,"high":86.66,"low":86.25,"close":86.47},{"date":"2006-06-28","open":86.59,"high":86.87,"low":86.46,"close":86.63},{"date":"2006-06-29","open":86.7,"high":86.85,"low":85.86,"close":85.87},{"date":"2006-06-30","open":85.91,"high":85.93,"low":85.14,"close":85.22},{"date":"2006-07-03","open":85.2,"high":85.36,"low":85.06,"close":85.18},{"date":"2006-07-05","open":84.98,"high":85.76,"low":84.89,"close":85.6},{"date":"2006-07-06","open":85.61,"high":85.67,"low":85.31,"close":85.35},{"date":"2006-07-07","open":85.37,"high":85.41,"low":84.77,"close":84.98},{"date":"2006-07-10","open":85.03,"high":85.6,"low":84.97,"close":85.5},{"date":"2006-07-11","open":85.45,"high":85.73,"low":85.34,"close":85.36},{"date":"2006-07-12","open":85.4,"high":86.04,"low":85.32,"close":85.91},{"date":"2006-07-13","open":85.82,"high":86,"low":85.64,"close":85.79},{"date":"2006-07-14","open":85.82,"high":86.28,"low":85.81,"close":86.09},{"date":"2006-07-17","open":86.17,"high":87.01,"low":86.06,"close":86.96},{"date":"2006-07-18","open":86.98,"high":87.18,"low":86.55,"close":87.01},{"date":"2006-07-19","open":87.06,"high":87.33,"low":86.37,"close":86.46},{"date":"2006-07-20","open":86.47,"high":86.5,"low":86.12,"close":86.22},{"date":"2006-07-21","open":86.27,"high":86.3,"low":85.85,"close":85.93},{"date":"2006-07-24","open":85.86,"high":86.43,"low":85.81,"close":86.34},{"date":"2006-07-25","open":86.38,"high":86.77,"low":86.08,"close":86.64},{"date":"2006-07-26","open":86.64,"high":86.73,"low":85.89,"close":85.93},{"date":"2006-07-27","open":85.88,"high":85.96,"low":85.37,"close":85.87},{"date":"2006-07-28","open":85.85,"high":86.03,"low":85.32,"close":85.44},{"date":"2006-07-31","open":85.39,"high":85.46,"low":85.18,"close":85.3},{"date":"2006-08-01","open":85.28,"high":85.63,"low":85.03,"close":85.05},{"date":"2006-08-02","open":85.05,"high":85.2,"low":84.91,"close":85.05},{"date":"2006-08-03","open":85.12,"high":85.39,"low":84.86,"close":85.02},{"date":"2006-08-04","open":85.09,"high":85.27,"low":84.39,"close":84.57},{"date":"2006-08-07","open":84.53,"high":84.81,"low":84.49,"close":84.75},{"date":"2006-08-08","open":84.86,"high":84.9,"low":84.47,"close":84.66},{"date":"2006-08-09","open":85.21,"high":85.22,"low":84.43,"close":84.71},{"date":"2006-08-10","open":84.63,"high":85.39,"low":84.42,"close":85.08},{"date":"2006-08-11","open":85.1,"high":85.58,"low":85.07,"close":85.52},{"date":"2006-08-14","open":85.49,"high":85.68,"low":85.31,"close":85.64},{"date":"2006-08-15","open":85.6,"high":85.75,"low":85.1,"close":85.22},{"date":"2006-08-16","open":85.18,"high":85.31,"low":84.7,"close":84.88},{"date":"2006-08-17","open":84.89,"high":85.14,"low":84.61,"close":85.04},{"date":"2006-08-18","open":85.03,"high":85.31,"low":84.93,"close":85.09},{"date":"2006-08-21","open":85.02,"high":85.12,"low":84.42,"close":84.63},{"date":"2006-08-22","open":84.8,"high":85.28,"low":84.73,"close":85.18},{"date":"2006-08-23","open":85.12,"high":85.22,"low":84.76,"close":85.13},{"date":"2006-08-24","open":85.19,"high":85.34,"low":84.89,"close":85.28},{"date":"2006-08-25","open":85.3,"high":85.55,"low":85.2,"close":85.38},{"date":"2006-08-28","open":85.39,"high":85.46,"low":85.03,"close":85.23},{"date":"2006-08-29","open":85.22,"high":85.38,"low":84.89,"close":84.91},{"date":"2006-08-30","open":84.96,"high":85.07,"low":84.84,"close":84.97},{"date":"2006-08-31","open":84.91,"high":85.21,"low":84.72,"close":85.05},{"date":"2006-09-01","open":85.09,"high":85.37,"low":84.88,"close":84.94},{"date":"2006-09-05","open":84.87,"high":85.14,"low":84.73,"close":85},{"date":"2006-09-06","open":85.01,"high":85.35,"low":84.97,"close":85.1},{"date":"2006-09-07","open":85.08,"high":85.64,"low":85.03,"close":85.53},{"date":"2006-09-08","open":85.55,"high":86.06,"low":85.51,"close":85.95},{"date":"2006-09-11","open":85.97,"high":86.08,"low":85.63,"close":85.92},{"date":"2006-09-12","open":85.89,"high":86.02,"low":85.66,"close":85.92},{"date":"2006-09-13","open":85.86,"high":86.02,"low":85.72,"close":85.87},{"date":"2006-09-14","open":85.84,"high":85.94,"low":85.46,"close":85.66},{"date":"2006-09-15","open":85.69,"high":86.17,"low":85.59,"close":85.99},{"date":"2006-09-18","open":86.06,"high":86.14,"low":85.79,"close":85.81},{"date":"2006-09-19","open":85.77,"high":86.04,"low":85.63,"close":85.94},{"date":"2006-09-20","open":85.92,"high":85.97,"low":85.63,"close":85.81},{"date":"2006-09-21","open":85.87,"high":85.89,"low":85.17,"close":85.18},{"date":"2006-09-22","open":85.22,"high":85.23,"low":84.91,"close":85.2},{"date":"2006-09-25","open":85.18,"high":85.45,"low":84.97,"close":85.29},{"date":"2006-09-26","open":85.37,"high":85.84,"low":85.27,"close":85.63},{"date":"2006-09-27","open":85.71,"high":85.86,"low":85.56,"close":85.66},{"date":"2006-09-28","open":85.67,"high":85.92,"low":85.54,"close":85.72},{"date":"2006-09-29","open":85.77,"high":86.22,"low":85.72,"close":85.97},{"date":"2006-10-02","open":86.01,"high":86.13,"low":85.51,"close":85.59},{"date":"2006-10-03","open":85.61,"high":85.76,"low":85.47,"close":85.71},{"date":"2006-10-04","open":85.73,"high":86.1,"low":85.68,"close":85.84},{"date":"2006-10-05","open":85.83,"high":86.05,"low":85.74,"close":85.92},{"date":"2006-10-06","open":85.92,"high":86.65,"low":85.79,"close":86.44},{"date":"2006-10-09","open":86.53,"high":86.6,"low":86.44,"close":86.52},{"date":"2006-10-10","open":86.53,"high":87.09,"low":86.46,"close":87.02},{"date":"2006-10-11","open":87.05,"high":87.21,"low":86.88,"close":87.12},{"date":"2006-10-12","open":87.1,"high":87.12,"low":86.81,"close":86.92},{"date":"2006-10-13","open":86.86,"high":87.3,"low":86.71,"close":87.12},{"date":"2006-10-16","open":87.17,"high":87.2,"low":86.88,"close":87},{"date":"2006-10-17","open":86.9,"high":86.99,"low":86.67,"close":86.87},{"date":"2006-10-18","open":86.82,"high":87.09,"low":86.7,"close":86.88},{"date":"2006-10-19","open":86.87,"high":86.89,"low":86.18,"close":86.24},{"date":"2006-10-20","open":86.28,"high":86.4,"low":86.14,"close":86.27},{"date":"2006-10-23","open":86.3,"high":86.82,"low":86.27,"close":86.71},{"date":"2006-10-24","open":86.74,"high":86.92,"low":86.56,"close":86.63},{"date":"2006-10-25","open":86.7,"high":86.72,"low":86.34,"close":86.38},{"date":"2006-10-26","open":86.37,"high":86.38,"low":85.83,"close":85.89},{"date":"2006-10-27","open":85.89,"high":86.07,"low":85.43,"close":85.56},{"date":"2006-10-30","open":85.57,"high":85.69,"low":85.5,"close":85.59},{"date":"2006-10-31","open":85.67,"high":85.87,"low":85.21,"close":85.32},{"date":"2006-11-01","open":85.29,"high":85.5,"low":85.15,"close":85.32},{"date":"2006-11-02","open":85.46,"high":85.55,"low":85.32,"close":85.34},{"date":"2006-11-03","open":85.35,"high":85.91,"low":85.27,"close":85.71},{"date":"2006-11-06","open":85.7,"high":85.93,"low":85.66,"close":85.75},{"date":"2006-11-07","open":85.71,"high":85.73,"low":85.1,"close":85.43},{"date":"2006-11-08","open":85.38,"high":85.6,"low":85.19,"close":85.41},{"date":"2006-11-09","open":85.48,"high":85.63,"low":85.06,"close":85.18},{"date":"2006-11-10","open":85.12,"high":85.13,"low":84.7,"close":85.05},{"date":"2006-11-13","open":85.02,"high":85.44,"low":84.84,"close":85.36},{"date":"2006-11-14","open":85.3,"high":85.44,"low":84.95,"close":85.24},{"date":"2006-11-15","open":85.3,"high":85.63,"low":85.22,"close":85.34},{"date":"2006-11-16","open":85.32,"high":85.56,"low":85.22,"close":85.5},{"date":"2006-11-17","open":85.53,"high":85.7,"low":85.18,"close":85.37},{"date":"2006-11-20","open":85.34,"high":85.46,"low":85.2,"close":85.42},{"date":"2006-11-21","open":85.4,"high":85.48,"low":85.18,"close":85.24},{"date":"2006-11-22","open":85.26,"high":85.27,"low":84.44,"close":84.65},{"date":"2006-11-23","open":84.58,"high":84.58,"low":84.36,"close":84.48},{"date":"2006-11-24","open":84.4,"high":84.51,"low":83.56,"close":83.71},{"date":"2006-11-27","open":83.35,"high":83.78,"low":83.25,"close":83.51},{"date":"2006-11-28","open":83.51,"high":83.58,"low":83.15,"close":83.21},{"date":"2006-11-29","open":83.14,"high":83.57,"low":83.05,"close":83.44},{"date":"2006-11-30","open":83.51,"high":83.53,"low":82.79,"close":82.92},{"date":"2006-12-01","open":82.91,"high":83.09,"low":82.36,"close":82.48},{"date":"2006-12-04","open":82.36,"high":82.76,"low":82.31,"close":82.49},{"date":"2006-12-05","open":82.46,"high":82.7,"low":82.24,"close":82.45},{"date":"2006-12-06","open":82.53,"high":82.88,"low":82.4,"close":82.77},{"date":"2006-12-07","open":82.78,"high":82.83,"low":82.53,"close":82.8},{"date":"2006-12-08","open":82.78,"high":83.34,"low":82.38,"close":83.33},{"date":"2006-12-11","open":83.34,"high":83.67,"low":83.05,"close":83.12},{"date":"2006-12-12","open":83.09,"high":83.31,"low":82.88,"close":82.97},{"date":"2006-12-13","open":82.92,"high":83.44,"low":82.89,"close":82.97},{"date":"2006-12-14","open":83.3,"high":83.72,"low":83.13,"close":83.65},{"date":"2006-12-15","open":83.64,"high":84.14,"low":83.49,"close":84.06},{"date":"2006-12-18","open":84.03,"high":84.22,"low":83.84,"close":83.98},{"date":"2006-12-19","open":83.96,"high":84.03,"low":83.32,"close":83.46},{"date":"2006-12-20","open":83.37,"high":83.63,"low":83.21,"close":83.52},{"date":"2006-12-21","open":83.49,"high":83.76,"low":83.34,"close":83.57},{"date":"2006-12-22","open":83.54,"high":83.96,"low":83.38,"close":83.94},{"date":"2006-12-26","open":83.84,"high":84.13,"low":83.8,"close":84.07},{"date":"2006-12-27","open":84.03,"high":84.1,"low":83.65,"close":83.94},{"date":"2006-12-28","open":83.94,"high":84.03,"low":83.53,"close":83.82},{"date":"2006-12-29","open":83.82,"high":83.87,"low":83.61,"close":83.72},{"date":"2007-01-02","open":83.46,"high":83.61,"low":83.15,"close":83.2},{"date":"2007-01-03","open":83.27,"high":84.04,"low":83.17,"close":83.92},{"date":"2007-01-04","open":83.91,"high":84.39,"low":83.84,"close":84.32},{"date":"2007-01-05","open":84.29,"high":84.81,"low":84.15,"close":84.63},{"date":"2007-01-08","open":84.64,"high":84.84,"low":84.49,"close":84.6},{"date":"2007-01-09","open":84.49,"high":84.84,"low":84.43,"close":84.74},{"date":"2007-01-10","open":84.78,"high":85.14,"low":84.72,"close":85.08},{"date":"2007-01-11","open":85.06,"high":85.36,"low":84.7,"close":85.31},{"date":"2007-01-12","open":85.29,"high":85.4,"low":84.93,"close":85.03},{"date":"2007-01-16","open":84.94,"high":85.13,"low":84.64,"close":85.05},{"date":"2007-01-17","open":85.1,"high":85.16,"low":84.87,"close":84.98},{"date":"2007-01-18","open":84.93,"high":85.26,"low":84.76,"close":84.91},{"date":"2007-01-19","open":84.92,"high":85.15,"low":84.73,"close":84.86},{"date":"2007-01-22","open":84.9,"high":85.14,"low":84.83,"close":85.02},{"date":"2007-01-23","open":85.03,"high":85.12,"low":84.49,"close":84.67},{"date":"2007-01-24","open":84.69,"high":85.04,"low":84.61,"close":84.94},{"date":"2007-01-25","open":84.92,"high":85.19,"low":84.67,"close":85.11},{"date":"2007-01-26","open":85.15,"high":85.43,"low":85.1,"close":85.28},{"date":"2007-01-29","open":85.15,"high":85.38,"low":85.04,"close":85.1},{"date":"2007-01-30","open":85.06,"high":85.12,"low":84.94,"close":85.03},{"date":"2007-01-31","open":85.02,"high":85.27,"low":84.57,"close":84.61},{"date":"2007-02-01","open":84.65,"high":84.74,"low":84.4,"close":84.63},{"date":"2007-02-02","open":84.68,"high":85.04,"low":84.44,"close":84.96},{"date":"2007-02-05","open":84.98,"high":85.2,"low":84.89,"close":85.08},{"date":"2007-02-06","open":85.05,"high":85.17,"low":84.72,"close":84.78},{"date":"2007-02-07","open":84.75,"high":84.86,"low":84.65,"close":84.75},{"date":"2007-02-08","open":84.67,"high":85.03,"low":84.66,"close":84.7},{"date":"2007-02-09","open":84.72,"high":85.03,"low":84.69,"close":84.87},{"date":"2007-02-12","open":84.83,"high":85.21,"low":84.74,"close":85.15},{"date":"2007-02-13","open":85.14,"high":85.16,"low":84.69,"close":84.73},{"date":"2007-02-14","open":84.74,"high":84.78,"low":84.07,"close":84.2},{"date":"2007-02-15","open":84.1,"high":84.26,"low":83.94,"close":84.01},{"date":"2007-02-16","open":84.1,"high":84.31,"low":84.05,"close":84.09},{"date":"2007-02-20","open":84.1,"high":84.24,"low":83.89,"close":84.19},{"date":"2007-02-21","open":84.14,"high":84.41,"low":84.08,"close":84.21},{"date":"2007-02-22","open":84.24,"high":84.53,"low":84.19,"close":84.32},{"date":"2007-02-23","open":84.34,"high":84.43,"low":83.94,"close":84.07},{"date":"2007-02-26","open":83.97,"high":84.09,"low":83.89,"close":83.93},{"date":"2007-02-27","open":83.9,"high":84.01,"low":83.4,"close":83.48},{"date":"2007-02-28","open":83.53,"high":83.85,"low":83.49,"close":83.57},{"date":"2007-03-01","open":83.62,"high":83.88,"low":83.47,"close":83.68},{"date":"2007-03-02","open":83.84,"high":83.97,"low":83.64,"close":83.74},{"date":"2007-03-05","open":83.73,"high":84.25,"low":83.61,"close":84.15},{"date":"2007-03-06","open":84.18,"high":84.26,"low":83.99,"close":84.07},{"date":"2007-03-07","open":83.98,"high":84.1,"low":83.75,"close":83.78},{"date":"2007-03-08","open":83.75,"high":84.22,"low":83.74,"close":84.1},{"date":"2007-03-09","open":84.09,"high":84.38,"low":83.96,"close":84.24},{"date":"2007-03-12","open":84.23,"high":84.28,"low":83.8,"close":83.86},{"date":"2007-03-13","open":83.84,"high":83.97,"low":83.58,"close":83.73},{"date":"2007-03-14","open":83.71,"high":83.88,"low":83.48,"close":83.61},{"date":"2007-03-15","open":83.72,"high":83.81,"low":83.54,"close":83.68},{"date":"2007-03-16","open":83.61,"high":83.65,"low":83.03,"close":83.23},{"date":"2007-03-19","open":83.17,"high":83.47,"low":83.15,"close":83.39},{"date":"2007-03-20","open":83.31,"high":83.5,"low":83.04,"close":83.11},{"date":"2007-03-21","open":83.08,"high":83.26,"low":82.74,"close":82.77},{"date":"2007-03-22","open":82.74,"high":83.2,"low":82.65,"close":83.09},{"date":"2007-03-23","open":83.1,"high":83.29,"low":82.96,"close":83.28},{"date":"2007-03-26","open":83.39,"high":83.46,"low":82.94,"close":83.08},{"date":"2007-03-27","open":83.08,"high":83.14,"low":82.91,"close":83.01},{"date":"2007-03-28","open":82.9,"high":83.07,"low":82.75,"close":83.03},{"date":"2007-03-29","open":83.07,"high":83.17,"low":82.94,"close":83.09},{"date":"2007-03-30","open":83.09,"high":83.33,"low":82.64,"close":82.93},{"date":"2007-04-02","open":82.91,"high":83.04,"low":82.75,"close":82.87},{"date":"2007-04-03","open":82.85,"high":83.21,"low":82.82,"close":83.15},{"date":"2007-04-04","open":83.18,"high":83.21,"low":82.88,"close":82.96},{"date":"2007-04-05","open":82.94,"high":83.03,"low":82.59,"close":82.68},{"date":"2007-04-09","open":83,"high":83.18,"low":82.96,"close":83.1},{"date":"2007-04-10","open":83.1,"high":83.13,"low":82.56,"close":82.7},{"date":"2007-04-11","open":82.69,"high":82.79,"low":82.6,"close":82.67},{"date":"2007-04-12","open":82.61,"high":82.67,"low":82.27,"close":82.37},{"date":"2007-04-13","open":82.32,"high":82.44,"low":81.97,"close":82.13},{"date":"2007-04-16","open":82.03,"high":82.16,"low":81.98,"close":82.07},{"date":"2007-04-17","open":82.17,"high":82.19,"low":81.75,"close":81.83},{"date":"2007-04-18","open":81.82,"high":81.92,"low":81.57,"close":81.74},{"date":"2007-04-19","open":81.57,"high":81.76,"low":81.51,"close":81.64},{"date":"2007-04-20","open":81.55,"high":81.74,"low":81.52,"close":81.64},{"date":"2007-04-23","open":81.63,"high":81.93,"low":81.6,"close":81.74},{"date":"2007-04-24","open":81.7,"high":81.84,"low":81.44,"close":81.55},{"date":"2007-04-25","open":81.48,"high":81.56,"low":81.29,"close":81.43},{"date":"2007-04-26","open":81.45,"high":81.81,"low":81.36,"close":81.75},{"date":"2007-04-27","open":81.81,"high":81.83,"low":81.27,"close":81.53},{"date":"2007-04-30","open":81.52,"high":81.8,"low":81.27,"close":81.45},{"date":"2007-05-01","open":81.43,"high":81.72,"low":81.25,"close":81.6},{"date":"2007-05-02","open":81.71,"high":81.94,"low":81.64,"close":81.74},{"date":"2007-05-03","open":81.8,"high":81.99,"low":81.61,"close":81.95},{"date":"2007-05-04","open":81.95,"high":82.04,"low":81.64,"close":81.74},{"date":"2007-05-07","open":81.61,"high":81.75,"low":81.54,"close":81.68},{"date":"2007-05-08","open":81.68,"high":82.04,"low":81.55,"close":81.94},{"date":"2007-05-09","open":81.96,"high":82.04,"low":81.77,"close":82.02},{"date":"2007-05-10","open":82.02,"high":82.38,"low":81.84,"close":82.29},{"date":"2007-05-11","open":82.28,"high":82.36,"low":82.09,"close":82.12},{"date":"2007-05-14","open":82.1,"high":82.15,"low":81.99,"close":82.07},{"date":"2007-05-15","open":82.05,"high":82.11,"low":81.66,"close":81.75},{"date":"2007-05-16","open":81.75,"high":82.24,"low":81.67,"close":82.16},{"date":"2007-05-17","open":82.16,"high":82.4,"low":82.08,"close":82.32},{"date":"2007-05-18","open":82.32,"high":82.4,"low":82.09,"close":82.2},{"date":"2007-05-21","open":82.13,"high":82.51,"low":82.08,"close":82.36},{"date":"2007-05-22","open":82.37,"high":82.48,"low":82.29,"close":82.39},{"date":"2007-05-23","open":82.42,"high":82.6,"low":82.1,"close":82.31},{"date":"2007-05-24","open":82.31,"high":82.49,"low":82.24,"close":82.41},{"date":"2007-05-25","open":82.41,"high":82.47,"low":82.2,"close":82.33},{"date":"2007-05-29","open":82.35,"high":82.46,"low":82.05,"close":82.31},{"date":"2007-05-30","open":82.35,"high":82.52,"low":82.26,"close":82.43},{"date":"2007-05-31","open":82.44,"high":82.46,"low":82.19,"close":82.3},{"date":"2007-06-01","open":82.31,"high":82.59,"low":82.26,"close":82.32},{"date":"2007-06-04","open":82.34,"high":82.34,"low":81.98,"close":82.06},{"date":"2007-06-05","open":82.04,"high":82.06,"low":81.7,"close":81.89},{"date":"2007-06-06","open":81.9,"high":81.99,"low":81.79,"close":81.9},{"date":"2007-06-07","open":81.94,"high":82.34,"low":81.87,"close":82.29},{"date":"2007-06-08","open":82.3,"high":82.92,"low":82.3,"close":82.69},{"date":"2007-06-11","open":82.71,"high":82.82,"low":82.63,"close":82.71},{"date":"2007-06-12","open":82.72,"high":82.93,"low":82.62,"close":82.89},{"date":"2007-06-13","open":82.95,"high":83.27,"low":82.93,"close":83.04},{"date":"2007-06-14","open":83.04,"high":83.25,"low":83.01,"close":83.13},{"date":"2007-06-15","open":83.09,"high":83.14,"low":82.79,"close":82.85},{"date":"2007-06-18","open":82.84,"high":82.86,"low":82.68,"close":82.71},{"date":"2007-06-19","open":82.71,"high":82.82,"low":82.54,"close":82.54},{"date":"2007-06-20","open":82.57,"high":82.58,"low":82.46,"close":82.52},{"date":"2007-06-21","open":82.63,"high":82.75,"low":82.59,"close":82.73},{"date":"2007-06-22","open":82.7,"high":82.76,"low":82.32,"close":82.34},{"date":"2007-06-25","open":82.34,"high":82.47,"low":82.29,"close":82.32},{"date":"2007-06-26","open":82.34,"high":82.47,"low":82.2,"close":82.29},{"date":"2007-06-27","open":82.37,"high":82.48,"low":82.26,"close":82.32},{"date":"2007-06-28","open":82.33,"high":82.35,"low":82.14,"close":82.33},{"date":"2007-06-29","open":82.28,"high":82.35,"low":81.9,"close":81.92},{"date":"2007-07-02","open":81.87,"high":81.95,"low":81.31,"close":81.39},{"date":"2007-07-03","open":81.41,"high":81.6,"low":81.34,"close":81.43},{"date":"2007-07-05","open":81.45,"high":81.66,"low":81.24,"close":81.54},{"date":"2007-07-06","open":81.63,"high":81.73,"low":81.34,"close":81.46},{"date":"2007-07-09","open":81.46,"high":81.51,"low":81.34,"close":81.43},{"date":"2007-07-10","open":81.54,"high":81.59,"low":80.82,"close":80.86},{"date":"2007-07-11","open":80.69,"high":80.86,"low":80.62,"close":80.73},{"date":"2007-07-12","open":80.76,"high":80.84,"low":80.54,"close":80.64},{"date":"2007-07-13","open":80.63,"high":80.73,"low":80.44,"close":80.58},{"date":"2007-07-16","open":80.53,"high":80.67,"low":80.44,"close":80.52},{"date":"2007-07-17","open":80.53,"high":80.61,"low":80.44,"close":80.54},{"date":"2007-07-18","open":80.31,"high":80.66,"low":80.23,"close":80.42},{"date":"2007-07-19","open":80.47,"high":80.49,"low":80.3,"close":80.42},{"date":"2007-07-20","open":80.45,"high":80.53,"low":80.12,"close":80.29},{"date":"2007-07-23","open":80.13,"high":80.4,"low":80.12,"close":80.35},{"date":"2007-07-24","open":80.18,"high":80.35,"low":80.02,"close":80.08},{"date":"2007-07-25","open":80.13,"high":80.71,"low":80.07,"close":80.65},{"date":"2007-07-26","open":80.6,"high":80.75,"low":80.29,"close":80.45},{"date":"2007-07-27","open":80.53,"high":81.01,"low":80.39,"close":80.95},{"date":"2007-07-30","open":80.97,"high":81.09,"low":80.8,"close":80.85},{"date":"2007-07-31","open":80.77,"high":80.89,"low":80.65,"close":80.77},{"date":"2007-08-01","open":80.9,"high":80.97,"low":80.66,"close":80.87},{"date":"2007-08-02","open":80.84,"high":80.91,"low":80.64,"close":80.71},{"date":"2007-08-03","open":80.66,"high":80.77,"low":80.16,"close":80.18},{"date":"2007-08-06","open":80.11,"high":80.31,"low":79.96,"close":80.25},{"date":"2007-08-07","open":80.25,"high":80.59,"low":80.19,"close":80.48},{"date":"2007-08-08","open":80.56,"high":80.71,"low":80.17,"close":80.34},{"date":"2007-08-09","open":80.27,"high":80.92,"low":80.23,"close":80.74},{"date":"2007-08-10","open":80.84,"high":80.9,"low":80.64,"close":80.68},{"date":"2007-08-13","open":80.73,"high":81.11,"low":80.62,"close":81.05},{"date":"2007-08-14","open":81.05,"high":81.51,"low":81,"close":81.49},{"date":"2007-08-15","open":81.72,"high":81.87,"low":81.48,"close":81.82},{"date":"2007-08-16","open":81.98,"high":82.13,"low":81.63,"close":81.73},{"date":"2007-08-17","open":81.63,"high":81.8,"low":81.03,"close":81.43},{"date":"2007-08-20","open":81.32,"high":81.49,"low":81.29,"close":81.4},{"date":"2007-08-21","open":81.43,"high":81.56,"low":81.25,"close":81.49},{"date":"2007-08-22","open":81.43,"high":81.57,"low":81.17,"close":81.25},{"date":"2007-08-23","open":81.23,"high":81.29,"low":81.05,"close":81.14},{"date":"2007-08-24","open":81.1,"high":81.16,"low":80.61,"close":80.67},{"date":"2007-08-27","open":80.7,"high":80.78,"low":80.58,"close":80.74},{"date":"2007-08-28","open":80.86,"high":80.9,"low":80.58,"close":80.76},{"date":"2007-08-29","open":80.97,"high":81.05,"low":80.61,"close":80.7},{"date":"2007-08-30","open":80.69,"high":81.02,"low":80.64,"close":80.79},{"date":"2007-08-31","open":80.72,"high":80.86,"low":80.44,"close":80.79},{"date":"2007-09-04","open":80.81,"high":81.14,"low":80.8,"close":80.88},{"date":"2007-09-05","open":81.02,"high":81.09,"low":80.52,"close":80.62},{"date":"2007-09-06","open":80.66,"high":80.71,"low":80.36,"close":80.47},{"date":"2007-09-07","open":80.5,"high":80.57,"low":79.84,"close":79.96},{"date":"2007-09-10","open":79.91,"high":80,"low":79.79,"close":79.82},{"date":"2007-09-11","open":79.93,"high":79.94,"low":79.6,"close":79.7},{"date":"2007-09-12","open":79.52,"high":79.74,"low":79.32,"close":79.36},{"date":"2007-09-13","open":79.44,"high":79.65,"low":79.3,"close":79.51},{"date":"2007-09-14","open":79.62,"high":79.78,"low":79.44,"close":79.62},{"date":"2007-09-17","open":79.66,"high":79.8,"low":79.57,"close":79.72},{"date":"2007-09-18","open":79.75,"high":79.85,"low":79.18,"close":79.21},{"date":"2007-09-19","open":79.15,"high":79.45,"low":79.09,"close":79.3},{"date":"2007-09-20","open":79.21,"high":79.31,"low":78.45,"close":78.58},{"date":"2007-09-21","open":78.53,"high":78.83,"low":78.4,"close":78.6},{"date":"2007-09-24","open":78.39,"high":78.62,"low":78.31,"close":78.53},{"date":"2007-09-25","open":78.57,"high":78.69,"low":78.21,"close":78.31},{"date":"2007-09-26","open":78.39,"high":78.61,"low":78.25,"close":78.49},{"date":"2007-09-27","open":78.47,"high":78.55,"low":78.16,"close":78.34},{"date":"2007-09-28","open":78.29,"high":78.38,"low":77.67,"close":77.72},{"date":"2007-10-01","open":77.79,"high":78.05,"low":77.66,"close":77.9},{"date":"2007-10-02","open":77.99,"high":78.38,"low":77.91,"close":78.3},{"date":"2007-10-03","open":78.26,"high":78.58,"low":78.12,"close":78.57},{"date":"2007-10-04","open":78.67,"high":78.72,"low":78.33,"close":78.48},{"date":"2007-10-05","open":78.46,"high":78.82,"low":78.22,"close":78.31},{"date":"2007-10-08","open":78.32,"high":78.67,"low":78.31,"close":78.67},{"date":"2007-10-09","open":78.82,"high":78.89,"low":78.46,"close":78.53},{"date":"2007-10-10","open":78.49,"high":78.53,"low":78.2,"close":78.38},{"date":"2007-10-11","open":78.25,"high":78.37,"low":77.96,"close":78.08},{"date":"2007-10-12","open":78.19,"high":78.36,"low":78.08,"close":78.22},{"date":"2007-10-15","open":78.21,"high":78.28,"low":77.94,"close":78.09},{"date":"2007-10-16","open":78.05,"high":78.34,"low":77.99,"close":78.25},{"date":"2007-10-17","open":78.18,"high":78.26,"low":77.94,"close":78.12},{"date":"2007-10-18","open":77.9,"high":78.04,"low":77.48,"close":77.59},{"date":"2007-10-19","open":77.43,"high":77.67,"low":77.4,"close":77.41},{"date":"2007-10-22","open":77.28,"high":78.2,"low":77.09,"close":78.06},{"date":"2007-10-23","open":77.86,"high":78.01,"low":77.47,"close":77.59},{"date":"2007-10-24","open":77.55,"high":77.83,"low":77.48,"close":77.55},{"date":"2007-10-25","open":77.52,"high":77.58,"low":77.15,"close":77.28},{"date":"2007-10-26","open":77.22,"high":77.3,"low":76.98,"close":77.03},{"date":"2007-10-29","open":76.87,"high":77.09,"low":76.78,"close":76.84},{"date":"2007-10-30","open":76.97,"high":77.03,"low":76.75,"close":76.77},{"date":"2007-10-31","open":76.75,"high":76.89,"low":76.46,"close":76.48},{"date":"2007-11-01","open":76.61,"high":76.87,"low":76.51,"close":76.59},{"date":"2007-11-02","open":76.59,"high":76.77,"low":76.22,"close":76.34},{"date":"2007-11-05","open":76.39,"high":76.5,"low":76.24,"close":76.43},{"date":"2007-11-06","open":76.28,"high":76.44,"low":75.99,"close":76.04},{"date":"2007-11-07","open":75.57,"high":76.02,"low":75.08,"close":75.41},{"date":"2007-11-08","open":75.57,"high":75.65,"low":75.26,"close":75.46},{"date":"2007-11-09","open":75.22,"high":75.53,"low":74.98,"close":75.4},{"date":"2007-11-12","open":75.52,"high":76.11,"low":75.38,"close":75.9},{"date":"2007-11-13","open":75.79,"high":76.15,"low":75.65,"close":75.88},{"date":"2007-11-14","open":75.64,"high":75.87,"low":75.4,"close":75.81},{"date":"2007-11-15","open":75.64,"high":76.09,"low":75.55,"close":76.07},{"date":"2007-11-16","open":76.01,"high":76.15,"low":75.77,"close":75.83},{"date":"2007-11-19","open":75.78,"high":75.96,"low":75.67,"close":75.78},{"date":"2007-11-20","open":75.76,"high":75.91,"low":75.07,"close":75.21},{"date":"2007-11-21","open":75.07,"high":75.31,"low":74.94,"close":75.07},{"date":"2007-11-23","open":74.71,"high":75.23,"low":74.48,"close":75.05},{"date":"2007-11-26","open":75.11,"high":75.18,"low":74.76,"close":74.86},{"date":"2007-11-27","open":74.88,"high":75.24,"low":74.75,"close":75.1},{"date":"2007-11-28","open":75.16,"high":75.73,"low":75.08,"close":75.08},{"date":"2007-11-29","open":75.31,"high":75.68,"low":75.14,"close":75.59},{"date":"2007-11-30","open":75.71,"high":76.18,"low":75.48,"close":76.15},{"date":"2007-12-03","open":75.93,"high":76.16,"low":75.81,"close":75.93},{"date":"2007-12-04","open":75.93,"high":76.08,"low":75.6,"close":75.69},{"date":"2007-12-05","open":75.84,"high":76.53,"low":75.68,"close":76.41},{"date":"2007-12-06","open":76.5,"high":76.82,"low":76.27,"close":76.38},{"date":"2007-12-07","open":76.44,"high":76.51,"low":76.21,"close":76.29},{"date":"2007-12-10","open":76.29,"high":76.37,"low":75.97,"close":76.06},{"date":"2007-12-11","open":76.04,"high":76.33,"low":75.92,"close":76.22},{"date":"2007-12-12","open":76.13,"high":76.31,"low":75.93,"close":76.14},{"date":"2007-12-13","open":76.16,"high":76.74,"low":76.02,"close":76.56},{"date":"2007-12-14","open":76.46,"high":77.49,"low":76.42,"close":77.44},{"date":"2007-12-17","open":77.37,"high":77.8,"low":77.27,"close":77.4},{"date":"2007-12-18","open":77.31,"high":77.56,"low":77.31,"close":77.41},{"date":"2007-12-19","open":77.46,"high":77.8,"low":77.34,"close":77.59},{"date":"2007-12-20","open":77.64,"high":77.85,"low":77.52,"close":77.79},{"date":"2007-12-21","open":77.49,"high":77.79,"low":77.43,"close":77.72},{"date":"2007-12-24","open":77.63,"high":77.7,"low":77.51,"close":77.57},{"date":"2007-12-26","open":77.59,"high":77.61,"low":77.13,"close":77.15},{"date":"2007-12-27","open":77.09,"high":77.27,"low":76.56,"close":76.61},{"date":"2007-12-28","open":76.57,"high":76.75,"low":76.11,"close":76.22},{"date":"2007-12-31","open":75.98,"high":76.75,"low":75.96,"close":76.7},{"date":"2008-01-02","open":76.35,"high":76.65,"low":75.9,"close":75.97},{"date":"2008-01-03","open":75.99,"high":76.16,"low":75.71,"close":75.89},{"date":"2008-01-04","open":75.95,"high":76.08,"low":75.43,"close":75.79},{"date":"2008-01-07","open":76.05,"high":76.34,"low":75.85,"close":76.17},{"date":"2008-01-08","open":76.1,"high":76.25,"low":75.95,"close":76.11},{"date":"2008-01-09","open":76.08,"high":76.5,"low":76.05,"close":76.42},{"date":"2008-01-10","open":76.4,"high":76.52,"low":75.83,"close":75.93},{"date":"2008-01-11","open":75.89,"high":76.06,"low":75.79,"close":75.98},{"date":"2008-01-14","open":75.61,"high":75.99,"low":75.36,"close":75.61},{"date":"2008-01-15","open":75.48,"high":75.79,"low":75.2,"close":75.57},{"date":"2008-01-16","open":75.54,"high":76.46,"low":75.43,"close":76.26},{"date":"2008-01-17","open":76.19,"high":76.52,"low":75.96,"close":76.17},{"date":"2008-01-18","open":76.3,"high":76.49,"low":76.14,"close":76.38},{"date":"2008-01-22","open":77.11,"high":77.35,"low":76.25,"close":76.35},{"date":"2008-01-23","open":76.28,"high":76.65,"low":76.25,"close":76.4},{"date":"2008-01-24","open":76.31,"high":76.44,"low":75.62,"close":75.69},{"date":"2008-01-25","open":75.75,"high":76.04,"low":75.63,"close":75.97},{"date":"2008-01-28","open":75.94,"high":76.02,"low":75.48,"close":75.58},{"date":"2008-01-29","open":75.56,"high":75.68,"low":75.47,"close":75.54},{"date":"2008-01-30","open":75.5,"high":75.59,"low":74.99,"close":75.03},{"date":"2008-01-31","open":75.1,"high":75.45,"low":74.97,"close":75.18},{"date":"2008-02-01","open":75.23,"high":75.57,"low":74.85,"close":75.45},{"date":"2008-02-04","open":75.44,"high":75.55,"low":75.28,"close":75.37},{"date":"2008-02-05","open":75.43,"high":76.2,"low":75.34,"close":76.12},{"date":"2008-02-06","open":76.1,"high":76.32,"low":75.99,"close":76.14},{"date":"2008-02-07","open":76.15,"high":77.04,"low":76.09,"close":76.94},{"date":"2008-02-08","open":76.76,"high":76.97,"low":76.5,"close":76.67},{"date":"2008-02-11","open":76.45,"high":76.71,"low":76.32,"close":76.58},{"date":"2008-02-12","open":76.47,"high":76.67,"low":76.2,"close":76.32},{"date":"2008-02-13","open":76.39,"high":76.61,"low":76.28,"close":76.4},{"date":"2008-02-14","open":76.42,"high":76.51,"low":76.07,"close":76.15},{"date":"2008-02-15","open":76.05,"high":76.17,"low":75.85,"close":76.1},{"date":"2008-02-19","open":76.02,"high":76.32,"low":75.81,"close":76},{"date":"2008-02-20","open":76.11,"high":76.53,"low":75.99,"close":76.12},{"date":"2008-02-21","open":76.07,"high":76.16,"low":75.49,"close":75.6},{"date":"2008-02-22","open":75.64,"high":75.71,"low":75.36,"close":75.52},{"date":"2008-02-25","open":75.53,"high":75.68,"low":75.44,"close":75.53},{"date":"2008-02-26","open":75.57,"high":75.68,"low":74.51,"close":74.76},{"date":"2008-02-27","open":74.54,"high":74.74,"low":74.07,"close":74.21},{"date":"2008-02-28","open":74.26,"high":74.37,"low":73.63,"close":73.72},{"date":"2008-02-29","open":73.83,"high":73.89,"low":73.56,"close":73.71},{"date":"2008-03-03","open":73.75,"high":73.78,"low":73.62,"close":73.7},{"date":"2008-03-04","open":73.74,"high":73.78,"low":73.48,"close":73.66},{"date":"2008-03-05","open":73.72,"high":73.95,"low":73.37,"close":73.48},{"date":"2008-03-06","open":73.43,"high":73.47,"low":72.86,"close":73},{"date":"2008-03-07","open":72.88,"high":73.17,"low":72.46,"close":73.03},{"date":"2008-03-10","open":72.99,"high":73.09,"low":72.76,"close":72.99},{"date":"2008-03-11","open":73,"high":73.4,"low":72.47,"close":73.28},{"date":"2008-03-12","open":73.18,"high":73.21,"low":72.2,"close":72.4},{"date":"2008-03-13","open":72.29,"high":72.36,"low":71.79,"close":72.07},{"date":"2008-03-14","open":71.93,"high":72.28,"low":71.58,"close":71.66},{"date":"2008-03-17","open":71.63,"high":71.69,"low":70.7,"close":71.46},{"date":"2008-03-18","open":71.51,"high":71.96,"low":71.04,"close":71.57},{"date":"2008-03-19","open":71.9,"high":72.24,"low":71.25,"close":72.14},{"date":"2008-03-20","open":72.02,"high":72.92,"low":71.98,"close":72.75},{"date":"2008-03-24","open":72.78,"high":73.19,"low":72.77,"close":72.95},{"date":"2008-03-25","open":72.94,"high":72.97,"low":72.02,"close":72.28},{"date":"2008-03-26","open":72.13,"high":72.31,"low":71.33,"close":71.51},{"date":"2008-03-27","open":71.38,"high":71.81,"low":71.33,"close":71.66},{"date":"2008-03-28","open":71.59,"high":71.84,"low":71.48,"close":71.68},{"date":"2008-03-31","open":71.61,"high":71.88,"low":71.35,"close":71.8},{"date":"2008-04-01","open":71.87,"high":72.74,"low":71.74,"close":72.56},{"date":"2008-04-02","open":72.54,"high":72.79,"low":72.18,"close":72.26},{"date":"2008-04-03","open":72.27,"high":72.84,"low":72.13,"close":72.22},{"date":"2008-04-04","open":72.19,"high":72.32,"low":71.8,"close":72.02},{"date":"2008-04-07","open":71.98,"high":72.43,"low":71.93,"close":72.2},{"date":"2008-04-08","open":72.19,"high":72.38,"low":71.85,"close":72.23},{"date":"2008-04-09","open":72.37,"high":72.39,"low":71.69,"close":71.83},{"date":"2008-04-10","open":71.88,"high":72.19,"low":71.42,"close":72.12},{"date":"2008-04-11","open":72.12,"high":72.17,"low":71.7,"close":71.81},{"date":"2008-04-14","open":72.36,"high":72.38,"low":71.49,"close":71.88},{"date":"2008-04-15","open":71.8,"high":72.16,"low":71.65,"close":72.02},{"date":"2008-04-16","open":72.06,"high":72.09,"low":71.28,"close":71.41},{"date":"2008-04-17","open":71.45,"high":71.78,"low":71.3,"close":71.68},{"date":"2008-04-18","open":71.62,"high":72.41,"low":71.39,"close":72.01},{"date":"2008-04-21","open":71.98,"high":72.03,"low":71.5,"close":71.65},{"date":"2008-04-22","open":71.69,"high":71.92,"low":71.19,"close":71.33},{"date":"2008-04-23","open":71.33,"high":71.95,"low":71.32,"close":71.82},{"date":"2008-04-24","open":71.85,"high":72.72,"low":71.83,"close":72.54},{"date":"2008-04-25","open":72.54,"high":73.03,"low":72.45,"close":72.79},{"date":"2008-04-28","open":72.73,"high":72.79,"low":72.44,"close":72.79},{"date":"2008-04-29","open":72.56,"high":72.94,"low":72.51,"close":72.89},{"date":"2008-04-30","open":72.86,"high":73.11,"low":72.49,"close":72.51},{"date":"2008-05-01","open":72.57,"high":73.39,"low":72.5,"close":73.28},{"date":"2008-05-02","open":73.21,"high":73.7,"low":73.11,"close":73.5},{"date":"2008-05-05","open":73.46,"high":73.54,"low":73.11,"close":73.19},{"date":"2008-05-06","open":73.18,"high":73.34,"low":72.73,"close":73},{"date":"2008-05-07","open":72.98,"high":73.65,"low":72.97,"close":73.51},{"date":"2008-05-08","open":73.52,"high":73.89,"low":73.24,"close":73.48},{"date":"2008-05-09","open":73.46,"high":73.48,"low":73.03,"close":73.05},{"date":"2008-05-12","open":73.06,"high":73.52,"low":72.79,"close":72.95},{"date":"2008-05-13","open":72.92,"high":73.43,"low":72.86,"close":73.27},{"date":"2008-05-14","open":73.28,"high":73.62,"low":73.24,"close":73.4},{"date":"2008-05-15","open":73.33,"high":73.51,"low":73.03,"close":73.35},{"date":"2008-05-16","open":73.34,"high":73.39,"low":72.69,"close":72.84},{"date":"2008-05-19","open":72.81,"high":73.17,"low":72.55,"close":73.04},{"date":"2008-05-20","open":72.99,"high":73.08,"low":72.35,"close":72.4},{"date":"2008-05-21","open":72.45,"high":72.49,"low":71.88,"close":71.94},{"date":"2008-05-22","open":71.91,"high":72.31,"low":71.82,"close":72.28},{"date":"2008-05-23","open":72.13,"high":72.29,"low":71.85,"close":71.89},{"date":"2008-05-27","open":71.99,"high":72.4,"low":71.84,"close":72.34},{"date":"2008-05-28","open":72.36,"high":72.75,"low":72.1,"close":72.55},{"date":"2008-05-29","open":72.5,"high":73.13,"low":72.44,"close":73.02},{"date":"2008-05-30","open":73.02,"high":73.22,"low":72.84,"close":72.88},{"date":"2008-06-02","open":72.87,"high":73.15,"low":72.74,"close":72.93},{"date":"2008-06-03","open":72.91,"high":73.5,"low":72.57,"close":73.24},{"date":"2008-06-04","open":73.36,"high":73.52,"low":73.2,"close":73.42},{"date":"2008-06-05","open":73.49,"high":73.87,"low":73,"close":73.04},{"date":"2008-06-06","open":73.07,"high":73.15,"low":72.34,"close":72.39},{"date":"2008-06-09","open":72.29,"high":72.98,"low":72.13,"close":72.85},{"date":"2008-06-10","open":72.87,"high":73.74,"low":72.85,"close":73.7},{"date":"2008-06-11","open":73.65,"high":73.71,"low":73.09,"close":73.21},{"date":"2008-06-12","open":73.26,"high":74.04,"low":73.21,"close":73.86},{"date":"2008-06-13","open":73.78,"high":74.31,"low":73.7,"close":74.15},{"date":"2008-06-16","open":74.01,"high":74.18,"low":73.45,"close":73.61},{"date":"2008-06-17","open":73.64,"high":73.72,"low":73.32,"close":73.51},{"date":"2008-06-18","open":73.51,"high":73.77,"low":73.39,"close":73.44},{"date":"2008-06-19","open":73.4,"high":73.59,"low":73.21,"close":73.48},{"date":"2008-06-20","open":73.47,"high":73.52,"low":72.93,"close":73.03},{"date":"2008-06-23","open":73.07,"high":73.65,"low":72.98,"close":73.43},{"date":"2008-06-24","open":73.43,"high":73.58,"low":73.04,"close":73.24},{"date":"2008-06-25","open":73.25,"high":73.4,"low":72.83,"close":72.93},{"date":"2008-06-26","open":72.91,"high":73.08,"low":72.45,"close":72.49},{"date":"2008-06-27","open":72.53,"high":72.64,"low":72.27,"close":72.36},{"date":"2008-06-30","open":72.33,"high":72.57,"low":72.04,"close":72.46},{"date":"2008-07-01","open":72.46,"high":72.6,"low":72.14,"close":72.37},{"date":"2008-07-02","open":72.37,"high":72.52,"low":72.01,"close":72.03},{"date":"2008-07-03","open":72.07,"high":72.8,"low":72,"close":72.74},{"date":"2008-07-07","open":72.69,"high":73.16,"low":72.56,"close":72.67},{"date":"2008-07-08","open":72.75,"high":73.08,"low":72.56,"close":73.01},{"date":"2008-07-09","open":72.96,"high":73.02,"low":72.54,"close":72.58},{"date":"2008-07-10","open":72.6,"high":72.84,"low":72.41,"close":72.49},{"date":"2008-07-11","open":72.49,"high":72.59,"low":71.79,"close":72.1},{"date":"2008-07-14","open":71.86,"high":72.3,"low":71.77,"close":71.92},{"date":"2008-07-15","open":71.99,"high":72.04,"low":71.31,"close":71.87},{"date":"2008-07-16","open":71.74,"high":72.11,"low":71.51,"close":72.06},{"date":"2008-07-17","open":72.08,"high":72.4,"low":71.82,"close":72.24},{"date":"2008-07-18","open":72.09,"high":72.3,"low":71.97,"close":72.19},{"date":"2008-07-21","open":72.19,"high":72.25,"low":71.8,"close":71.99},{"date":"2008-07-22","open":71.87,"high":72.58,"low":71.74,"close":72.45},{"date":"2008-07-23","open":72.52,"high":72.85,"low":72.38,"close":72.81},{"date":"2008-07-24","open":72.87,"high":73.02,"low":72.7,"close":72.93},{"date":"2008-07-25","open":72.85,"high":72.93,"low":72.54,"close":72.86},{"date":"2008-07-28","open":72.82,"high":72.91,"low":72.61,"close":72.65},{"date":"2008-07-29","open":72.67,"high":73.43,"low":72.62,"close":73.31},{"date":"2008-07-30","open":73.28,"high":73.54,"low":73.13,"close":73.32},{"date":"2008-07-31","open":73.3,"high":73.34,"low":72.86,"close":73.23},{"date":"2008-08-01","open":73.22,"high":73.53,"low":73.21,"close":73.42},{"date":"2008-08-04","open":73.37,"high":73.54,"low":73.2,"close":73.46},{"date":"2008-08-05","open":73.57,"high":73.99,"low":73.56,"close":73.88},{"date":"2008-08-06","open":73.93,"high":74.31,"low":73.73,"close":74.24},{"date":"2008-08-07","open":74.25,"high":74.61,"low":73.89,"close":74.55},{"date":"2008-08-08","open":74.53,"high":75.9,"low":74.5,"close":75.85},{"date":"2008-08-11","open":75.82,"high":76.36,"low":75.49,"close":76.13},{"date":"2008-08-12","open":76.25,"high":76.62,"low":75.97,"close":76.15},{"date":"2008-08-13","open":76.14,"high":76.52,"low":75.84,"close":76.21},{"date":"2008-08-14","open":76.22,"high":76.82,"low":76.1,"close":76.67},{"date":"2008-08-15","open":76.76,"high":77.27,"low":76.76,"close":77.18},{"date":"2008-08-18","open":77.14,"high":77.2,"low":76.78,"close":77.12},{"date":"2008-08-19","open":77.14,"high":77.41,"low":76.72,"close":76.84},{"date":"2008-08-20","open":76.75,"high":77.24,"low":76.66,"close":76.96},{"date":"2008-08-21","open":76.94,"high":76.95,"low":76.02,"close":76.2},{"date":"2008-08-22","open":76.11,"high":76.87,"low":76.1,"close":76.81},{"date":"2008-08-25","open":76.79,"high":77.15,"low":76.55,"close":76.79},{"date":"2008-08-26","open":76.8,"high":77.62,"low":76.78,"close":77.25},{"date":"2008-08-27","open":77.28,"high":77.29,"low":76.66,"close":77.05},{"date":"2008-08-28","open":77.01,"high":77.31,"low":76.62,"close":77.15},{"date":"2008-08-29","open":77.13,"high":77.44,"low":76.79,"close":77.38},{"date":"2008-09-02","open":77.75,"high":78.31,"low":77.65,"close":78.06},{"date":"2008-09-03","open":78.06,"high":78.65,"low":77.97,"close":78.09},{"date":"2008-09-04","open":78.07,"high":79.08,"low":77.82,"close":78.61},{"date":"2008-09-05","open":78.95,"high":79.07,"low":78.39,"close":78.93},{"date":"2008-09-08","open":78.72,"high":79.84,"low":78.2,"close":79.59},{"date":"2008-09-09","open":79.45,"high":79.78,"low":79,"close":79.25},{"date":"2008-09-10","open":79.52,"high":80.16,"low":79.21,"close":79.85},{"date":"2008-09-11","open":80.08,"high":80.38,"low":79.79,"close":80.15},{"date":"2008-09-12","open":80,"high":80.05,"low":78.91,"close":78.97},{"date":"2008-09-15","open":78.42,"high":79.36,"low":77.64,"close":78.91},{"date":"2008-09-16","open":78.48,"high":79.37,"low":78.38,"close":79.07},{"date":"2008-09-17","open":79.24,"high":79.26,"low":77.94,"close":78.1},{"date":"2008-09-18","open":78.22,"high":78.41,"low":77.26,"close":78.02},{"date":"2008-09-19","open":78.25,"high":79.21,"low":77.58,"close":77.68},{"date":"2008-09-22","open":77.58,"high":77.8,"low":75.89,"close":76.15},{"date":"2008-09-23","open":76.19,"high":76.92,"low":76.06,"close":76.47},{"date":"2008-09-24","open":76.64,"high":77.05,"low":76.4,"close":76.79},{"date":"2008-09-25","open":76.86,"high":77.28,"low":76.3,"close":76.99},{"date":"2008-09-26","open":76.97,"high":77.15,"low":76.7,"close":76.95},{"date":"2008-09-29","open":76.91,"high":78.37,"low":76.9,"close":77.47},{"date":"2008-09-30","open":77.89,"high":79.69,"low":77.73,"close":79.45},{"date":"2008-10-01","open":79.21,"high":79.87,"low":78.95,"close":79.46},{"date":"2008-10-02","open":79.7,"high":80.79,"low":79.64,"close":80.44},{"date":"2008-10-03","open":80.51,"high":80.93,"low":79.99,"close":80.31},{"date":"2008-10-06","open":81.09,"high":81.75,"low":80.81,"close":81.68},{"date":"2008-10-07","open":81.46,"high":81.65,"low":80.57,"close":80.97},{"date":"2008-10-08","open":81.2,"high":81.36,"low":80.4,"close":80.91},{"date":"2008-10-09","open":81,"high":81.49,"low":80.54,"close":81.16},{"date":"2008-10-10","open":81.4,"high":83.19,"low":81.29,"close":83},{"date":"2008-10-13","open":81.58,"high":82.24,"low":81.04,"close":81.88},{"date":"2008-10-14","open":81.35,"high":81.6,"low":80.75,"close":81.36},{"date":"2008-10-15","open":81.62,"high":82.45,"low":81.09,"close":82.05},{"date":"2008-10-16","open":82.32,"high":82.84,"low":82,"close":82.46},{"date":"2008-10-17","open":82.1,"high":82.64,"low":82.07,"close":82.41},{"date":"2008-10-20","open":82.5,"high":83.23,"low":81.96,"close":83.1},{"date":"2008-10-21","open":83.11,"high":84.46,"low":82.96,"close":83.99},{"date":"2008-10-22","open":84.4,"high":85.92,"low":84.39,"close":85.37},{"date":"2008-10-23","open":85.95,"high":86.12,"low":84.7,"close":85.36},{"date":"2008-10-24","open":84.98,"high":86.96,"low":84.98,"close":86.44},{"date":"2008-10-27","open":86.32,"high":87.86,"low":86.04,"close":86.93},{"date":"2008-10-28","open":87.25,"high":87.88,"low":86.1,"close":87.03},{"date":"2008-10-29","open":86.06,"high":86.53,"low":84.47,"close":85.07},{"date":"2008-10-30","open":84.59,"high":85.35,"low":83.1,"close":84.56},{"date":"2008-10-31","open":84.96,"high":86.2,"low":84.85,"close":85.63},{"date":"2008-11-03","open":85.81,"high":86.63,"low":84.9,"close":86.35},{"date":"2008-11-04","open":86.44,"high":86.9,"low":84.3,"close":84.78},{"date":"2008-11-05","open":84.52,"high":85.58,"low":83.9,"close":84.61},{"date":"2008-11-06","open":84.98,"high":86.29,"low":84.83,"close":85.89},{"date":"2008-11-07","open":86.24,"high":86.35,"low":85.34,"close":85.91},{"date":"2008-11-10","open":85.68,"high":86.13,"low":85.06,"close":85.91},{"date":"2008-11-11","open":85.92,"high":87.28,"low":85.69,"close":87.07},{"date":"2008-11-12","open":87.07,"high":87.79,"low":86.63,"close":87.47},{"date":"2008-11-13","open":87.63,"high":88.15,"low":86.13,"close":86.94},{"date":"2008-11-14","open":86.34,"high":87.45,"low":86.34,"close":86.36},{"date":"2008-11-17","open":87.57,"high":87.79,"low":86.49,"close":86.81},{"date":"2008-11-18","open":86.89,"high":87.44,"low":86.78,"close":87.37},{"date":"2008-11-19","open":87.09,"high":87.89,"low":86.14,"close":87.31},{"date":"2008-11-20","open":87.75,"high":88.34,"low":87.42,"close":87.97},{"date":"2008-11-21","open":88.25,"high":88.46,"low":87.23,"close":88.19},{"date":"2008-11-24","open":87.61,"high":87.71,"low":85.68,"close":86.08},{"date":"2008-11-25","open":85.77,"high":86.43,"low":84.71,"close":85},{"date":"2008-11-26","open":84.96,"high":86.11,"low":84.9,"close":85.67},{"date":"2008-11-28","open":85.6,"high":86.84,"low":85.31,"close":86.52},{"date":"2008-12-01","open":86.43,"high":87.32,"low":86.42,"close":86.72},{"date":"2008-12-02","open":87.17,"high":87.31,"low":86.27,"close":86.7},{"date":"2008-12-03","open":86.62,"high":87.27,"low":86.49,"close":87.03},{"date":"2008-12-04","open":86.73,"high":87.7,"low":86.1,"close":86.44},{"date":"2008-12-05","open":86.61,"high":87.49,"low":86.4,"close":87.12},{"date":"2008-12-08","open":86.87,"high":86.91,"low":85.47,"close":85.56},{"date":"2008-12-09","open":85.71,"high":86.49,"low":85.43,"close":85.84},{"date":"2008-12-10","open":85.84,"high":85.96,"low":85.18,"close":85.48},{"date":"2008-12-11","open":85.46,"high":85.49,"low":83.28,"close":83.83},{"date":"2008-12-12","open":83.77,"high":84.03,"low":83.21,"close":83.64},{"date":"2008-12-15","open":83.71,"high":83.73,"low":81.97,"close":82.27},{"date":"2008-12-16","open":82.08,"high":82.35,"low":79.79,"close":80.68},{"date":"2008-12-17","open":80.26,"high":80.44,"low":78.47,"close":78.91},{"date":"2008-12-18","open":78.59,"high":80.09,"low":77.69,"close":79.47},{"date":"2008-12-19","open":79.56,"high":81.62,"low":79.44,"close":81.3},{"date":"2008-12-22","open":81.04,"high":81.42,"low":80.35,"close":81.09},{"date":"2008-12-23","open":81.23,"high":81.49,"low":80.86,"close":81.24},{"date":"2008-12-24","open":81.39,"high":81.42,"low":80.96,"close":81.21},{"date":"2008-12-26","open":81.02,"high":81.17,"low":80.68,"close":80.89},{"date":"2008-12-29","open":80.88,"high":81.56,"low":79.63,"close":80.68},{"date":"2008-12-30","open":81.13,"high":81.2,"low":80.31,"close":80.9},{"date":"2008-12-31","open":80.57,"high":81.76,"low":80.57,"close":81.31},{"date":"2009-01-02","open":81.07,"high":81.92,"low":80.91,"close":81.84},{"date":"2009-01-05","open":81.56,"high":83.17,"low":81.34,"close":82.64},{"date":"2009-01-06","open":82.6,"high":84.02,"low":82.43,"close":82.85},{"date":"2009-01-07","open":82.86,"high":83.27,"low":81.63,"close":82.28},{"date":"2009-01-08","open":82.28,"high":82.66,"low":81.18,"close":81.54},{"date":"2009-01-09","open":81.64,"high":82.76,"low":81.35,"close":82.66},{"date":"2009-01-12","open":82.47,"high":83.43,"low":82.46,"close":83.02},{"date":"2009-01-13","open":83.2,"high":84.45,"low":83.19,"close":84.27},{"date":"2009-01-14","open":84.23,"high":84.64,"low":83.46,"close":84.42},{"date":"2009-01-15","open":84.31,"high":85.14,"low":84.04,"close":84.44},{"date":"2009-01-16","open":84.38,"high":84.55,"low":83.46,"close":84.21},{"date":"2009-01-20","open":85.07,"high":86.41,"low":84.97,"close":86.22},{"date":"2009-01-21","open":86.26,"high":86.5,"low":85.17,"close":85.82},{"date":"2009-01-22","open":85.51,"high":86.11,"low":85.22,"close":85.52},{"date":"2009-01-23","open":85.56,"high":86.81,"low":85.31,"close":85.61},{"date":"2009-01-26","open":85.51,"high":86.28,"low":84.2,"close":84.73},{"date":"2009-01-27","open":84.42,"high":84.77,"low":83.72,"close":84.43},{"date":"2009-01-28","open":84.38,"high":84.87,"low":83.57,"close":84.67},{"date":"2009-01-29","open":84.6,"high":85.5,"low":84.27,"close":85.28},{"date":"2009-01-30","open":85.51,"high":86.13,"low":85.44,"close":86},{"date":"2009-02-02","open":86.06,"high":86.55,"low":85.74,"close":86.07},{"date":"2009-02-03","open":86.14,"high":86.25,"low":84.77,"close":85.05},{"date":"2009-02-04","open":85.04,"high":85.92,"low":84.75,"close":85.7},{"date":"2009-02-05","open":85.72,"high":86.12,"low":85.39,"close":86.06},{"date":"2009-02-06","open":86.05,"high":86.3,"low":85.1,"close":85.35},{"date":"2009-02-09","open":85.16,"high":85.61,"low":84.46,"close":84.79},{"date":"2009-02-10","open":85.05,"high":85.96,"low":84.73,"close":85.81},{"date":"2009-02-11","open":85.56,"high":86.15,"low":85.29,"close":85.78},{"date":"2009-02-12","open":85.86,"high":86.73,"low":85.52,"close":86.55},{"date":"2009-02-13","open":86.08,"high":86.21,"low":85.63,"close":86.04},{"date":"2009-02-17","open":86.56,"high":87.86,"low":86.48,"close":87.58},{"date":"2009-02-18","open":87.81,"high":88.25,"low":87.48,"close":88.01},{"date":"2009-02-19","open":88.06,"high":88.06,"low":86.94,"close":87.44},{"date":"2009-02-20","open":87.49,"high":88.13,"low":86.23,"close":86.49},{"date":"2009-02-23","open":86.85,"high":87.37,"low":85.63,"close":87.24},{"date":"2009-02-24","open":87.31,"high":87.64,"low":86.76,"close":86.89},{"date":"2009-02-25","open":86.74,"high":88.04,"low":86.58,"close":87.91},{"date":"2009-02-26","open":87.82,"high":88.09,"low":87.31,"close":87.73},{"date":"2009-02-27","open":87.91,"high":88.49,"low":87.68,"close":88.01},{"date":"2009-03-02","open":88.58,"high":89.03,"low":88.41,"close":88.94},{"date":"2009-03-03","open":89,"high":89.33,"low":88.34,"close":88.91},{"date":"2009-03-04","open":89.21,"high":89.62,"low":88.41,"close":88.58},{"date":"2009-03-05","open":88.5,"high":89.49,"low":88.48,"close":89.11},{"date":"2009-03-06","open":89.06,"high":89.1,"low":87.88,"close":88.51},{"date":"2009-03-09","open":88.59,"high":89.46,"low":88.12,"close":89.01},{"date":"2009-03-10","open":89.29,"high":89.31,"low":87.83,"close":88.93},{"date":"2009-03-11","open":88.52,"high":89.01,"low":87.55,"close":87.87},{"date":"2009-03-12","open":87.68,"high":88.54,"low":87.19,"close":87.66},{"date":"2009-03-13","open":87.49,"high":87.67,"low":87.18,"close":87.43},{"date":"2009-03-16","open":87.29,"high":87.77,"low":86.46,"close":86.95},{"date":"2009-03-17","open":86.99,"high":87.35,"low":86.73,"close":86.93},{"date":"2009-03-18","open":86.81,"high":87.1,"low":83.96,"close":84.6},{"date":"2009-03-19","open":84.21,"high":84.6,"low":82.63,"close":83.13},{"date":"2009-03-20","open":83.07,"high":84.04,"low":82.76,"close":83.84},{"date":"2009-03-23","open":83.5,"high":84.18,"low":82.89,"close":83.43},{"date":"2009-03-24","open":83.46,"high":84.3,"low":83.2,"close":83.86},{"date":"2009-03-25","open":84.08,"high":84.37,"low":83.21,"close":83.81},{"date":"2009-03-26","open":83.72,"high":84.26,"low":83.45,"close":84.17},{"date":"2009-03-27","open":84.08,"high":85.35,"low":83.7,"close":85.11},{"date":"2009-03-30","open":85.39,"high":86.13,"low":85.23,"close":85.87},{"date":"2009-03-31","open":85.77,"high":85.81,"low":85.09,"close":85.43},{"date":"2009-04-01","open":85.61,"high":85.99,"low":85.35,"close":85.5},{"date":"2009-04-02","open":85.41,"high":85.47,"low":84.05,"close":84.45},{"date":"2009-04-03","open":84.32,"high":84.76,"low":84.13,"close":84.17},{"date":"2009-04-06","open":84.01,"high":84.92,"low":83.73,"close":84.57},{"date":"2009-04-07","open":84.69,"high":85.5,"low":84.67,"close":85.29},{"date":"2009-04-08","open":85.21,"high":85.77,"low":85,"close":85.36},{"date":"2009-04-09","open":85.22,"high":85.9,"low":84.93,"close":85.79},{"date":"2009-04-13","open":85.55,"high":85.86,"low":84.45,"close":84.64},{"date":"2009-04-14","open":84.61,"high":85.06,"low":84.5,"close":84.64},{"date":"2009-04-15","open":84.78,"high":85.34,"low":84.58,"close":85.08},{"date":"2009-04-16","open":84.92,"high":85.47,"low":84.66,"close":85.23},{"date":"2009-04-17","open":85.2,"high":86.03,"low":85.11,"close":85.98},{"date":"2009-04-20","open":85.81,"high":86.87,"low":85.78,"close":86.64},{"date":"2009-04-21","open":86.65,"high":86.85,"low":86.25,"close":86.58},{"date":"2009-04-22","open":86.5,"high":86.76,"low":86.09,"close":86.19},{"date":"2009-04-23","open":86.3,"high":86.38,"low":85.29,"close":85.52},{"date":"2009-04-24","open":85.41,"high":85.54,"low":84.46,"close":84.71},{"date":"2009-04-27","open":84.74,"high":85.84,"low":84.68,"close":85.7},{"date":"2009-04-28","open":85.67,"high":86.01,"low":85.03,"close":85.16},{"date":"2009-04-29","open":85.17,"high":85.28,"low":84.17,"close":84.47},{"date":"2009-04-30","open":84.68,"high":84.95,"low":83.89,"close":84.61},{"date":"2009-05-01","open":84.81,"high":84.83,"low":84.29,"close":84.55},{"date":"2009-05-04","open":84.6,"high":84.87,"low":83.6,"close":83.97},{"date":"2009-05-05","open":83.69,"high":84.31,"low":83.5,"close":84.16},{"date":"2009-05-06","open":84.14,"high":84.41,"low":83.76,"close":83.8},{"date":"2009-05-07","open":84,"high":84.35,"low":83.42,"close":83.94},{"date":"2009-05-08","open":83.87,"high":84.09,"low":82.39,"close":82.53},{"date":"2009-05-11","open":82.42,"high":82.86,"low":82.29,"close":82.68},{"date":"2009-05-12","open":82.79,"high":82.87,"low":82,"close":82.31},{"date":"2009-05-13","open":82.31,"high":82.74,"low":81.87,"close":82.5},{"date":"2009-05-14","open":82.57,"high":82.88,"low":82.22,"close":82.28},{"date":"2009-05-15","open":82.43,"high":83.1,"low":82.29,"close":83.02},{"date":"2009-05-18","open":82.97,"high":83.22,"low":82.5,"close":82.67},{"date":"2009-05-19","open":82.54,"high":82.68,"low":81.9,"close":81.98},{"date":"2009-05-20","open":82.09,"high":82.25,"low":80.91,"close":80.99},{"date":"2009-05-21","open":81.18,"high":81.42,"low":80.37,"close":80.56},{"date":"2009-05-22","open":80.45,"high":80.48,"low":79.81,"close":79.96},{"date":"2009-05-26","open":80.03,"high":80.78,"low":80.01,"close":80.13},{"date":"2009-05-27","open":80.11,"high":80.82,"low":79.96,"close":80.33},{"date":"2009-05-28","open":80.75,"high":81.13,"low":80.28,"close":80.43},{"date":"2009-05-29","open":80.54,"high":80.59,"low":79.18,"close":80.43},{"date":"2009-06-01","open":79.2,"high":79.46,"low":78.59,"close":79.17},{"date":"2009-06-02","open":79.17,"high":79.48,"low":78.33,"close":78.4},{"date":"2009-06-03","open":78.47,"high":79.63,"low":78.34,"close":79.5},{"date":"2009-06-04","open":79.49,"high":79.95,"low":79.02,"close":79.41},{"date":"2009-06-05","open":79.46,"high":80.82,"low":79.16,"close":80.67},{"date":"2009-06-08","open":80.72,"high":81.47,"low":80.52,"close":80.91},{"date":"2009-06-09","open":80.84,"high":81.06,"low":79.65,"close":79.79},{"date":"2009-06-10","open":79.84,"high":80.64,"low":79.44,"close":80.33},{"date":"2009-06-11","open":80.27,"high":80.4,"low":79.19,"close":79.41},{"date":"2009-06-12","open":79.57,"high":80.52,"low":79.41,"close":80.14},{"date":"2009-06-15","open":80.11,"high":81.37,"low":80.11,"close":81.14},{"date":"2009-06-16","open":81.13,"high":81.34,"low":80.33,"close":80.71},{"date":"2009-06-17","open":80.76,"high":80.95,"low":80.06,"close":80.17},{"date":"2009-06-18","open":80.27,"high":80.78,"low":80.07,"close":80.61},{"date":"2009-06-19","open":80.56,"high":80.74,"low":79.97,"close":80.26},{"date":"2009-06-22","open":80.28,"high":80.93,"low":80.24,"close":80.78},{"date":"2009-06-23","open":80.84,"high":80.94,"low":79.7,"close":79.84},{"date":"2009-06-24","open":79.87,"high":80.75,"low":79.56,"close":80.56},{"date":"2009-06-25","open":80.54,"high":80.91,"low":80.25,"close":80.4},{"date":"2009-06-26","open":80.38,"high":80.4,"low":79.61,"close":79.88},{"date":"2009-06-29","open":79.89,"high":80.29,"low":79.76,"close":79.84},{"date":"2009-06-30","open":79.9,"high":80.33,"low":79.43,"close":80.13},{"date":"2009-07-01","open":80.16,"high":80.4,"low":79.35,"close":79.63},{"date":"2009-07-02","open":79.66,"high":80.61,"low":79.6,"close":80.15},{"date":"2009-07-06","open":80.47,"high":80.89,"low":80.27,"close":80.45},{"date":"2009-07-07","open":80.39,"high":80.73,"low":80.08,"close":80.62},{"date":"2009-07-08","open":80.71,"high":80.89,"low":80.52,"close":80.77},{"date":"2009-07-09","open":80.65,"high":80.72,"low":79.69,"close":79.86},{"date":"2009-07-10","open":79.94,"high":80.52,"low":79.9,"close":80.23},{"date":"2009-07-13","open":80.24,"high":80.5,"low":80,"close":80.13},{"date":"2009-07-14","open":80.06,"high":80.3,"low":79.88,"close":80.18},{"date":"2009-07-15","open":80.03,"high":80.06,"low":79.29,"close":79.32},{"date":"2009-07-16","open":79.44,"high":79.63,"low":79.13,"close":79.22},{"date":"2009-07-17","open":79.27,"high":79.66,"low":79.25,"close":79.35},{"date":"2009-07-20","open":79.48,"high":79.53,"low":78.8,"close":78.91},{"date":"2009-07-21","open":78.83,"high":79.08,"low":78.59,"close":78.93},{"date":"2009-07-22","open":78.81,"high":79.07,"low":78.56,"close":78.71},{"date":"2009-07-23","open":78.79,"high":79.15,"low":78.42,"close":78.8},{"date":"2009-07-24","open":78.99,"high":79.09,"low":78.6,"close":78.75},{"date":"2009-07-27","open":78.75,"high":78.98,"low":78.4,"close":78.63},{"date":"2009-07-28","open":78.63,"high":79.07,"low":78.32,"close":78.85},{"date":"2009-07-29","open":78.87,"high":79.66,"low":78.76,"close":79.63},{"date":"2009-07-30","open":79.53,"high":79.64,"low":79.17,"close":79.29},{"date":"2009-07-31","open":79.31,"high":79.33,"low":78.22,"close":78.35},{"date":"2009-08-03","open":78.19,"high":78.49,"low":77.45,"close":77.64},{"date":"2009-08-04","open":77.59,"high":77.81,"low":77.47,"close":77.77},{"date":"2009-08-05","open":77.72,"high":77.85,"low":77.43,"close":77.52},{"date":"2009-08-06","open":77.56,"high":78.14,"low":77.51,"close":78.07},{"date":"2009-08-07","open":77.98,"high":79.07,"low":77.81,"close":78.97},{"date":"2009-08-10","open":78.88,"high":79.39,"low":78.73,"close":79.26},{"date":"2009-08-11","open":79.24,"high":79.36,"low":79.01,"close":79.18},{"date":"2009-08-12","open":79.16,"high":79.39,"low":78.62,"close":78.79},{"date":"2009-08-13","open":78.8,"high":78.82,"low":78.24,"close":78.49},{"date":"2009-08-14","open":78.41,"high":78.92,"low":78.23,"close":78.89},{"date":"2009-08-17","open":78.79,"high":79.51,"low":78.78,"close":79.29},{"date":"2009-08-18","open":79.28,"high":79.35,"low":78.89,"close":78.94},{"date":"2009-08-19","open":78.92,"high":79.22,"low":78.34,"close":78.47},{"date":"2009-08-20","open":78.45,"high":78.67,"low":78.3,"close":78.38},{"date":"2009-08-21","open":78.36,"high":78.58,"low":77.75,"close":78.04},{"date":"2009-08-24","open":78.03,"high":78.34,"low":77.95,"close":78.27},{"date":"2009-08-25","open":78.25,"high":78.42,"low":77.93,"close":78.24},{"date":"2009-08-26","open":78.32,"high":78.83,"low":78.11,"close":78.66},{"date":"2009-08-27","open":78.67,"high":78.74,"low":77.85,"close":78.01},{"date":"2009-08-28","open":78.03,"high":78.39,"low":77.87,"close":78.37},{"date":"2009-08-31","open":78.38,"high":78.59,"low":78,"close":78.17},{"date":"2009-09-01","open":78.11,"high":78.94,"low":77.94,"close":78.76},{"date":"2009-09-02","open":78.78,"high":78.84,"low":78.27,"close":78.38},{"date":"2009-09-03","open":78.37,"high":78.54,"low":78,"close":78.46},{"date":"2009-09-04","open":78.43,"high":78.7,"low":78.02,"close":78.14},{"date":"2009-09-08","open":78,"high":78.03,"low":77.05,"close":77.32},{"date":"2009-09-09","open":77.23,"high":77.45,"low":76.8,"close":77.09},{"date":"2009-09-10","open":77.04,"high":77.24,"low":76.7,"close":76.82},{"date":"2009-09-11","open":76.81,"high":76.85,"low":76.46,"close":76.61},{"date":"2009-09-14","open":76.64,"high":77.09,"low":76.52,"close":76.7},{"date":"2009-09-15","open":76.59,"high":77.06,"low":76.41,"close":76.54},{"date":"2009-09-16","open":76.46,"high":76.57,"low":76.15,"close":76.24},{"date":"2009-09-17","open":76.26,"high":76.41,"low":76.01,"close":76.19},{"date":"2009-09-18","open":76.27,"high":76.72,"low":76.25,"close":76.43},{"date":"2009-09-21","open":76.51,"high":77.11,"low":76.45,"close":76.78},{"date":"2009-09-22","open":76.73,"high":76.74,"low":76,"close":76.12},{"date":"2009-09-23","open":75.99,"high":76.58,"low":75.83,"close":76.05},{"date":"2009-09-24","open":76.4,"high":77.05,"low":76.09,"close":76.9},{"date":"2009-09-25","open":77.03,"high":77.07,"low":76.49,"close":76.81},{"date":"2009-09-28","open":76.63,"high":77.25,"low":76.51,"close":77.05},{"date":"2009-09-29","open":76.93,"high":77.33,"low":76.8,"close":77.12},{"date":"2009-09-30","open":77.02,"high":77.07,"low":76.49,"close":76.65},{"date":"2009-10-01","open":76.65,"high":77.27,"low":76.59,"close":77.19},{"date":"2009-10-02","open":77.23,"high":77.47,"low":76.68,"close":77},{"date":"2009-10-05","open":76.91,"high":76.99,"low":76.61,"close":76.64},{"date":"2009-10-06","open":76.66,"high":76.68,"low":76.1,"close":76.34},{"date":"2009-10-07","open":76.24,"high":76.63,"low":76.13,"close":76.49},{"date":"2009-10-08","open":76.3,"high":76.33,"low":75.77,"close":75.97},{"date":"2009-10-09","open":75.99,"high":76.56,"low":75.97,"close":76.43},{"date":"2009-10-12","open":76.29,"high":76.67,"low":76.02,"close":76.13},{"date":"2009-10-13","open":76.07,"high":76.29,"low":75.74,"close":75.98},{"date":"2009-10-14","open":75.86,"high":75.88,"low":75.34,"close":75.55},{"date":"2009-10-15","open":75.4,"high":75.77,"low":75.21,"close":75.48},{"date":"2009-10-16","open":75.39,"high":75.9,"low":75.29,"close":75.6},{"date":"2009-10-19","open":75.57,"high":75.91,"low":75.18,"close":75.51},{"date":"2009-10-20","open":75.27,"high":75.76,"low":75.1,"close":75.57},{"date":"2009-10-21","open":75.54,"high":75.72,"low":74.94,"close":74.97},{"date":"2009-10-22","open":75.08,"high":75.52,"low":75.01,"close":75.09},{"date":"2009-10-23","open":75.07,"high":75.52,"low":74.95,"close":75.47},{"date":"2009-10-26","open":75.42,"high":76.12,"low":75.2,"close":76.06},{"date":"2009-10-27","open":76.07,"high":76.32,"low":75.76,"close":76.14},{"date":"2009-10-28","open":76.09,"high":76.56,"low":75.99,"close":76.43},{"date":"2009-10-29","open":76.43,"high":76.58,"low":75.86,"close":75.92},{"date":"2009-10-30","open":75.92,"high":76.43,"low":75.83,"close":76.3},{"date":"2009-11-02","open":76.39,"high":76.41,"low":75.93,"close":76.29},{"date":"2009-11-03","open":76.1,"high":76.82,"low":76.07,"close":76.39},{"date":"2009-11-04","open":76.37,"high":76.4,"low":75.6,"close":75.64},{"date":"2009-11-05","open":75.88,"high":75.98,"low":75.51,"close":75.74},{"date":"2009-11-06","open":75.76,"high":75.97,"low":75.5,"close":75.82},{"date":"2009-11-09","open":75.68,"high":75.72,"low":74.93,"close":75.03},{"date":"2009-11-10","open":75,"high":75.27,"low":74.95,"close":75.02},{"date":"2009-11-11","open":74.93,"high":75.22,"low":74.77,"close":75.16},{"date":"2009-11-12","open":75.06,"high":75.77,"low":74.93,"close":75.6},{"date":"2009-11-13","open":75.57,"high":75.66,"low":75.14,"close":75.33},{"date":"2009-11-16","open":75.07,"high":75.31,"low":74.68,"close":74.91},{"date":"2009-11-17","open":74.81,"high":75.62,"low":74.81,"close":75.37},{"date":"2009-11-18","open":75.24,"high":75.34,"low":74.9,"close":75.18},{"date":"2009-11-19","open":75.11,"high":75.55,"low":75.1,"close":75.29},{"date":"2009-11-20","open":75.24,"high":75.88,"low":75.21,"close":75.66},{"date":"2009-11-23","open":75.57,"high":75.57,"low":74.95,"close":75.09},{"date":"2009-11-24","open":75.19,"high":75.45,"low":75,"close":75.07},{"date":"2009-11-25","open":75.04,"high":75.1,"low":74.23,"close":74.27},{"date":"2009-11-27","open":74.78,"high":75.57,"low":74.76,"close":75},{"date":"2009-11-30","open":74.86,"high":74.96,"low":74.49,"close":74.88},{"date":"2009-12-01","open":74.71,"high":75.09,"low":74.27,"close":74.36},{"date":"2009-12-02","open":74.4,"high":74.68,"low":74.36,"close":74.67},{"date":"2009-12-03","open":74.53,"high":74.86,"low":74.33,"close":74.63},{"date":"2009-12-04","open":74.78,"high":75.94,"low":74.6,"close":75.91},{"date":"2009-12-07","open":75.65,"high":76.18,"low":75.45,"close":75.77},{"date":"2009-12-08","open":75.75,"high":76.31,"low":75.51,"close":76.31},{"date":"2009-12-09","open":76.28,"high":76.33,"low":75.83,"close":76.04},{"date":"2009-12-10","open":75.98,"high":76.21,"low":75.86,"close":76.04},{"date":"2009-12-11","open":76.02,"high":76.73,"low":75.9,"close":76.57},{"date":"2009-12-14","open":76.57,"high":76.58,"low":76.25,"close":76.35},{"date":"2009-12-15","open":76.35,"high":77.09,"low":76.32,"close":76.96},{"date":"2009-12-16","open":76.94,"high":77.04,"low":76.6,"close":77},{"date":"2009-12-17","open":76.95,"high":77.94,"low":76.91,"close":77.69},{"date":"2009-12-18","open":77.74,"high":78.14,"low":77.38,"close":77.82},{"date":"2009-12-21","open":77.78,"high":78.14,"low":77.59,"close":78.04},{"date":"2009-12-22","open":78.04,"high":78.45,"low":77.85,"close":78.25},{"date":"2009-12-23","open":78.25,"high":78.36,"low":77.74,"close":77.9},{"date":"2009-12-24","open":77.89,"high":77.92,"low":77.5,"close":77.84},{"date":"2009-12-28","open":77.74,"high":77.86,"low":77.54,"close":77.63},{"date":"2009-12-29","open":77.7,"high":77.93,"low":77.33,"close":77.83},{"date":"2009-12-30","open":77.88,"high":78.22,"low":77.8,"close":77.91},{"date":"2009-12-31","open":77.89,"high":78.02,"low":77.41,"close":77.86},{"date":"2010-01-04","open":77.93,"high":78.19,"low":77.26,"close":77.53},{"date":"2010-01-05","open":77.37,"high":77.71,"low":77.09,"close":77.62},{"date":"2010-01-06","open":77.65,"high":78,"low":77.36,"close":77.49},{"date":"2010-01-07","open":77.37,"high":78.08,"low":77.3,"close":77.91},{"date":"2010-01-08","open":77.98,"high":78.19,"low":77.35,"close":77.47},{"date":"2010-01-11","open":77.21,"high":77.23,"low":76.79,"close":77},{"date":"2010-01-12","open":77.09,"high":77.31,"low":76.76,"close":76.95},{"date":"2010-01-13","open":77.12,"high":77.15,"low":76.6,"close":76.85},{"date":"2010-01-14","open":76.79,"high":77.02,"low":76.67,"close":76.73},{"date":"2010-01-15","open":76.78,"high":77.41,"low":76.77,"close":77.32},{"date":"2010-01-19","open":76.98,"high":77.69,"low":76.94,"close":77.5},{"date":"2010-01-20","open":77.58,"high":78.45,"low":77.51,"close":78.34},{"date":"2010-01-21","open":78.27,"high":78.81,"low":78.13,"close":78.32},{"date":"2010-01-22","open":78.39,"high":78.53,"low":78.04,"close":78.28},{"date":"2010-01-25","open":78.22,"high":78.34,"low":78.03,"close":78.19},{"date":"2010-01-26","open":78.17,"high":78.64,"low":78.08,"close":78.43},{"date":"2010-01-27","open":78.55,"high":78.85,"low":78.37,"close":78.68},{"date":"2010-01-28","open":78.66,"high":79.07,"low":78.54,"close":78.9},{"date":"2010-01-29","open":78.99,"high":79.5,"low":78.85,"close":79.46},{"date":"2010-02-01","open":79.43,"high":79.53,"low":79.16,"close":79.24},{"date":"2010-02-02","open":79.23,"high":79.41,"low":78.96,"close":79.01},{"date":"2010-02-03","open":78.98,"high":79.46,"low":78.68,"close":79.37},{"date":"2010-02-04","open":79.35,"high":80.02,"low":79.35,"close":79.92},{"date":"2010-02-05","open":79.98,"high":80.68,"low":79.96,"close":80.44},{"date":"2010-02-08","open":80.42,"high":80.52,"low":80.09,"close":80.3},{"date":"2010-02-09","open":80.34,"high":80.43,"low":79.56,"close":79.86},{"date":"2010-02-10","open":79.81,"high":80.31,"low":79.65,"close":80.03},{"date":"2010-02-11","open":79.94,"high":80.5,"low":79.71,"close":79.99},{"date":"2010-02-12","open":80.02,"high":80.75,"low":79.99,"close":80.32},{"date":"2010-02-16","open":80.39,"high":80.42,"low":79.59,"close":79.7},{"date":"2010-02-17","open":79.64,"high":80.53,"low":79.56,"close":80.38},{"date":"2010-02-18","open":80.45,"high":81.25,"low":80.19,"close":80.4},{"date":"2010-02-19","open":81.25,"high":81.34,"low":80.51,"close":80.64},{"date":"2010-02-22","open":80.48,"high":80.67,"low":80.36,"close":80.51},{"date":"2010-02-23","open":80.51,"high":80.99,"low":80.09,"close":80.85},{"date":"2010-02-24","open":80.89,"high":80.95,"low":80.36,"close":80.85},{"date":"2010-02-25","open":80.78,"high":81.13,"low":80.65,"close":80.79},{"date":"2010-02-26","open":80.77,"high":80.79,"low":80.12,"close":80.36},{"date":"2010-03-01","open":80.33,"high":81.26,"low":80.29,"close":80.66},{"date":"2010-03-02","open":80.76,"high":81.29,"low":80.38,"close":80.52},{"date":"2010-03-03","open":80.35,"high":80.56,"low":79.82,"close":79.98},{"date":"2010-03-04","open":80.05,"high":80.67,"low":79.94,"close":80.56},{"date":"2010-03-05","open":80.53,"high":80.89,"low":80.4,"close":80.43},{"date":"2010-03-08","open":80.4,"high":80.55,"low":80.08,"close":80.43},{"date":"2010-03-09","open":80.51,"high":80.86,"low":80.41,"close":80.59},{"date":"2010-03-10","open":80.56,"high":80.86,"low":80.31,"close":80.45},{"date":"2010-03-11","open":80.46,"high":80.57,"low":80.24,"close":80.32},{"date":"2010-03-12","open":80.27,"high":80.33,"low":79.69,"close":79.83},{"date":"2010-03-15","open":79.83,"high":80.41,"low":79.77,"close":80.25},{"date":"2010-03-16","open":80.22,"high":80.33,"low":79.63,"close":79.75},{"date":"2010-03-17","open":79.71,"high":79.82,"low":79.51,"close":79.64},{"date":"2010-03-18","open":79.75,"high":80.44,"low":79.73,"close":80.22},{"date":"2010-03-19","open":80.29,"high":80.89,"low":80.23,"close":80.72},{"date":"2010-03-22","open":80.85,"high":81.08,"low":80.52,"close":80.65},{"date":"2010-03-23","open":80.57,"high":81.03,"low":80.54,"close":80.9},{"date":"2010-03-24","open":80.94,"high":82.03,"low":80.89,"close":81.84},{"date":"2010-03-25","open":81.85,"high":82.24,"low":81.6,"close":82.12},{"date":"2010-03-26","open":82.18,"high":82.19,"low":81.56,"close":81.68},{"date":"2010-03-29","open":81.45,"high":81.62,"low":81.15,"close":81.36},{"date":"2010-03-30","open":81.25,"high":81.57,"low":81,"close":81.47},{"date":"2010-03-31","open":81.46,"high":81.7,"low":80.89,"close":81.07},{"date":"2010-04-01","open":81.04,"high":81.25,"low":80.68,"close":80.78},{"date":"2010-04-05","open":81.15,"high":81.3,"low":80.92,"close":81.09},{"date":"2010-04-06","open":81.07,"high":81.64,"low":81.04,"close":81.39},{"date":"2010-04-07","open":81.32,"high":81.72,"low":81.32,"close":81.44},{"date":"2010-04-08","open":81.64,"high":81.91,"low":81.45,"close":81.53},{"date":"2010-04-09","open":81.49,"high":81.58,"low":80.87,"close":81.09},{"date":"2010-04-12","open":80.36,"high":80.69,"low":80.08,"close":80.56},{"date":"2010-04-13","open":80.54,"high":80.75,"low":80.27,"close":80.51},{"date":"2010-04-14","open":80.42,"high":80.49,"low":80.03,"close":80.19},{"date":"2010-04-15","open":80.19,"high":80.75,"low":80.15,"close":80.48},{"date":"2010-04-16","open":80.52,"high":80.91,"low":80.47,"close":80.82},{"date":"2010-04-19","open":80.9,"high":81.28,"low":80.88,"close":81},{"date":"2010-04-20","open":80.92,"high":81.13,"low":80.76,"close":81.05},{"date":"2010-04-21","open":81.12,"high":81.33,"low":80.96,"close":81.16},{"date":"2010-04-22","open":81.23,"high":81.78,"low":81.04,"close":81.57},{"date":"2010-04-23","open":82.02,"high":82.1,"low":81.32,"close":81.35},{"date":"2010-04-26","open":81.47,"high":81.71,"low":81.17,"close":81.48},{"date":"2010-04-27","open":81.18,"high":82.44,"low":81.17,"close":82.15},{"date":"2010-04-28","open":82.29,"high":82.71,"low":82.02,"close":82.38},{"date":"2010-04-29","open":82.27,"high":82.38,"low":81.88,"close":82},{"date":"2010-04-30","open":81.9,"high":82.09,"low":81.63,"close":81.87},{"date":"2010-05-03","open":81.8,"high":82.56,"low":81.78,"close":82.27},{"date":"2010-05-04","open":82.36,"high":83.53,"low":82.29,"close":83.3},{"date":"2010-05-05","open":83.45,"high":84.31,"low":83.36,"close":84.08},{"date":"2010-05-06","open":84.16,"high":85.27,"low":83.92,"close":84.89},{"date":"2010-05-07","open":84.87,"high":85.14,"low":84.32,"close":84.45},{"date":"2010-05-10","open":83.91,"high":84.38,"low":82.91,"close":84.16},{"date":"2010-05-11","open":84.39,"high":84.78,"low":84.14,"close":84.47},{"date":"2010-05-12","open":84.71,"high":84.93,"low":84.21,"close":84.83},{"date":"2010-05-13","open":84.8,"high":85.46,"low":84.54,"close":85.21},{"date":"2010-05-14","open":85.36,"high":86.29,"low":85.2,"close":86.1},{"date":"2010-05-17","open":86.21,"high":87.06,"low":86.05,"close":86.21},{"date":"2010-05-18","open":86.22,"high":87.38,"low":85.91,"close":87.16},{"date":"2010-05-19","open":87.25,"high":87.46,"low":86.06,"close":86.39},{"date":"2010-05-20","open":86.29,"high":86.8,"low":85.4,"close":85.57},{"date":"2010-05-21","open":85.9,"high":85.98,"low":85.13,"close":85.37},{"date":"2010-05-24","open":85.66,"high":86.57,"low":85.6,"close":86.21},{"date":"2010-05-25","open":86.47,"high":87.45,"low":86.33,"close":86.78},{"date":"2010-05-26","open":86.53,"high":87.39,"low":86.49,"close":87.12},{"date":"2010-05-27","open":87.3,"high":87.31,"low":86.1,"close":86.18},{"date":"2010-05-28","open":86.35,"high":86.8,"low":85.85,"close":86.48},{"date":"2010-06-01","open":86.58,"high":87.47,"low":86.16,"close":86.64},{"date":"2010-06-02","open":86.68,"high":87.18,"low":86.62,"close":86.79},{"date":"2010-06-03","open":86.82,"high":87.27,"low":86.3,"close":87.14},{"date":"2010-06-04","open":87.22,"high":88.34,"low":86.9,"close":88.23},{"date":"2010-06-07","open":88.45,"high":88.71,"low":88.16,"close":88.4},{"date":"2010-06-08","open":88.45,"high":88.59,"low":87.96,"close":88.39},{"date":"2010-06-09","open":88.13,"high":88.39,"low":87.41,"close":87.9},{"date":"2010-06-10","open":87.9,"high":88.06,"low":86.95,"close":87.17},{"date":"2010-06-11","open":87.1,"high":87.65,"low":86.94,"close":87.51},{"date":"2010-06-14","open":86.96,"high":87.02,"low":86.18,"close":86.51},{"date":"2010-06-15","open":86.71,"high":86.89,"low":85.9,"close":85.98},{"date":"2010-06-16","open":86.09,"high":86.39,"low":85.92,"close":86.08},{"date":"2010-06-17","open":86.14,"high":86.52,"low":85.52,"close":85.69},{"date":"2010-06-18","open":85.7,"high":85.77,"low":85.45,"close":85.7},{"date":"2010-06-21","open":85.4,"high":86.04,"low":85.09,"close":85.93},{"date":"2010-06-22","open":85.94,"high":86.26,"low":85.75,"close":86.11},{"date":"2010-06-23","open":86.07,"high":86.42,"low":85.65,"close":85.74},{"date":"2010-06-24","open":85.79,"high":86,"low":85.41,"close":85.73},{"date":"2010-06-25","open":85.73,"high":86.12,"low":85.25,"close":85.31},{"date":"2010-06-28","open":85.34,"high":85.79,"low":85.21,"close":85.65},{"date":"2010-06-29","open":85.71,"high":86.3,"low":85.63,"close":86.03},{"date":"2010-06-30","open":86.13,"high":86.27,"low":85.6,"close":86.02},{"date":"2010-07-01","open":86.1,"high":86.26,"low":84.42,"close":84.72},{"date":"2010-07-02","open":84.61,"high":84.77,"low":84.13,"close":84.43},{"date":"2010-07-06","open":84.59,"high":84.83,"low":83.82,"close":84.08},{"date":"2010-07-07","open":84.11,"high":84.38,"low":83.75,"close":83.82},{"date":"2010-07-08","open":83.96,"high":84.02,"low":83.66,"close":83.82},{"date":"2010-07-09","open":83.77,"high":84.11,"low":83.62,"close":83.95},{"date":"2010-07-12","open":83.95,"high":84.44,"low":83.94,"close":84.2},{"date":"2010-07-13","open":84.23,"high":84.56,"low":83.38,"close":83.64},{"date":"2010-07-14","open":83.58,"high":83.71,"low":83.21,"close":83.43},{"date":"2010-07-15","open":83.37,"high":83.51,"low":82.29,"close":82.56},{"date":"2010-07-16","open":82.42,"high":82.61,"low":82.09,"close":82.49},{"date":"2010-07-19","open":82.69,"high":82.82,"low":82.28,"close":82.51},{"date":"2010-07-20","open":82.61,"high":83.07,"low":82.18,"close":82.75},{"date":"2010-07-21","open":82.71,"high":83.45,"low":82.56,"close":83.39},{"date":"2010-07-22","open":83.25,"high":83.36,"low":82.46,"close":82.6},{"date":"2010-07-23","open":82.58,"high":83.03,"low":82.21,"close":82.46},{"date":"2010-07-26","open":82.62,"high":82.63,"low":81.99,"close":82.09},{"date":"2010-07-27","open":82.05,"high":82.38,"low":81.82,"close":82.18},{"date":"2010-07-28","open":82.16,"high":82.29,"low":81.94,"close":82.18},{"date":"2010-07-29","open":82.1,"high":82.16,"low":81.49,"close":81.64},{"date":"2010-07-30","open":81.61,"high":81.98,"low":81.46,"close":81.54},{"date":"2010-08-02","open":81.52,"high":81.56,"low":80.79,"close":80.94},{"date":"2010-08-03","open":80.91,"high":81.04,"low":80.47,"close":80.6},{"date":"2010-08-04","open":80.62,"high":81.11,"low":80.51,"close":80.89},{"date":"2010-08-05","open":80.97,"high":81.13,"low":80.53,"close":80.82},{"date":"2010-08-06","open":80.78,"high":80.95,"low":80.09,"close":80.41},{"date":"2010-08-09","open":80.35,"high":80.74,"low":80.27,"close":80.71},{"date":"2010-08-10","open":80.74,"high":81.53,"low":80.64,"close":80.8},{"date":"2010-08-11","open":80.89,"high":82.53,"low":80.86,"close":82.29},{"date":"2010-08-12","open":82.46,"high":82.79,"low":82.11,"close":82.64},{"date":"2010-08-13","open":82.58,"high":82.96,"low":82.18,"close":82.95},{"date":"2010-08-16","open":82.84,"high":83.02,"low":82.24,"close":82.53},{"date":"2010-08-17","open":82.43,"high":82.52,"low":82.01,"close":82.23},{"date":"2010-08-18","open":82.25,"high":82.51,"low":81.91,"close":82.22},{"date":"2010-08-19","open":82.31,"high":82.72,"low":82,"close":82.45},{"date":"2010-08-20","open":82.52,"high":83.3,"low":82.42,"close":83.06},{"date":"2010-08-23","open":83.02,"high":83.28,"low":82.84,"close":83.12},{"date":"2010-08-24","open":83.31,"high":83.56,"low":82.86,"close":83.15},{"date":"2010-08-25","open":83.33,"high":83.52,"low":82.94,"close":83.26},{"date":"2010-08-26","open":83.19,"high":83.26,"low":82.62,"close":82.93},{"date":"2010-08-27","open":82.94,"high":83.17,"low":82.66,"close":82.92},{"date":"2010-08-30","open":82.81,"high":83.2,"low":82.75,"close":83.16},{"date":"2010-08-31","open":83.17,"high":83.34,"low":82.88,"close":83.2},{"date":"2010-09-01","open":83.09,"high":83.22,"low":82.19,"close":82.52},{"date":"2010-09-02","open":82.48,"high":82.6,"low":82.29,"close":82.46},{"date":"2010-09-03","open":82.39,"high":83.1,"low":81.99,"close":83.1},{"date":"2010-09-07","open":82.12,"high":82.92,"low":82.12,"close":82.82},{"date":"2010-09-08","open":82.91,"high":82.92,"low":82.38,"close":82.59},{"date":"2010-09-09","open":82.55,"high":82.82,"low":82.34,"close":82.67},{"date":"2010-09-10","open":82.72,"high":82.99,"low":82.45,"close":82.7},{"date":"2010-09-13","open":82.68,"high":82.69,"low":81.76,"close":81.91},{"date":"2010-09-14","open":81.91,"high":82.03,"low":81,"close":81.08},{"date":"2010-09-15","open":81.21,"high":81.76,"low":81.09,"close":81.49},{"date":"2010-09-16","open":81.47,"high":81.6,"low":81.07,"close":81.24},{"date":"2010-09-17","open":81.27,"high":81.52,"low":80.86,"close":81.4},{"date":"2010-09-20","open":81.41,"high":81.5,"low":81.05,"close":81.34},{"date":"2010-09-21","open":81.31,"high":81.35,"low":80.27,"close":80.44},{"date":"2010-09-22","open":80.4,"high":80.41,"low":79.56,"close":79.83},{"date":"2010-09-23","open":79.83,"high":80.18,"low":79.72,"close":80.01},{"date":"2010-09-24","open":80.13,"high":80.26,"low":79.25,"close":79.39},{"date":"2010-09-27","open":79.33,"high":79.58,"low":79.19,"close":79.34},{"date":"2010-09-28","open":79.57,"high":79.82,"low":78.86,"close":79.01},{"date":"2010-09-29","open":78.9,"high":78.93,"low":78.62,"close":78.69},{"date":"2010-09-30","open":78.79,"high":79.02,"low":78.41,"close":78.72},{"date":"2010-10-01","open":78.8,"high":78.83,"low":78.03,"close":78.09},{"date":"2010-10-04","open":78.13,"high":78.52,"low":78.08,"close":78.45},{"date":"2010-10-05","open":78.5,"high":78.69,"low":77.7,"close":77.75},{"date":"2010-10-06","open":77.82,"high":77.92,"low":77.3,"close":77.39},{"date":"2010-10-07","open":77.49,"high":77.68,"low":76.91,"close":77.39},{"date":"2010-10-08","open":77.45,"high":77.76,"low":77.14,"close":77.32},{"date":"2010-10-11","open":77.06,"high":77.56,"low":76.93,"close":77.44},{"date":"2010-10-12","open":77.53,"high":77.93,"low":77.25,"close":77.36},{"date":"2010-10-13","open":77.34,"high":77.35,"low":76.97,"close":77.07},{"date":"2010-10-14","open":77.02,"high":77.03,"low":76.26,"close":76.65},{"date":"2010-10-15","open":76.64,"high":77.13,"low":76.14,"close":77.04},{"date":"2010-10-18","open":77.03,"high":77.64,"low":76.92,"close":76.93},{"date":"2010-10-19","open":77.12,"high":78.31,"low":76.92,"close":78.18},{"date":"2010-10-20","open":78.25,"high":78.36,"low":77.06,"close":77.17},{"date":"2010-10-21","open":77.15,"high":77.61,"low":76.84,"close":77.42},{"date":"2010-10-22","open":77.48,"high":77.75,"low":77.21,"close":77.47},{"date":"2010-10-25","open":77.41,"high":77.44,"low":76.71,"close":77.1},{"date":"2010-10-26","open":77.36,"high":77.82,"low":77.04,"close":77.71},{"date":"2010-10-27","open":77.64,"high":78.27,"low":77.56,"close":78.15},{"date":"2010-10-28","open":78.06,"high":78.06,"low":77.17,"close":77.31},{"date":"2010-10-29","open":77.28,"high":77.76,"low":77.03,"close":77.27},{"date":"2010-11-01","open":76.95,"high":77.42,"low":76.77,"close":77.3},{"date":"2010-11-02","open":77.2,"high":77.31,"low":76.64,"close":76.72},{"date":"2010-11-03","open":76.72,"high":76.98,"low":76.22,"close":76.48},{"date":"2010-11-04","open":76.39,"high":76.5,"low":75.63,"close":75.88},{"date":"2010-11-05","open":75.87,"high":76.64,"low":75.73,"close":76.55},{"date":"2010-11-08","open":76.42,"high":77.16,"low":76.38,"close":77.03},{"date":"2010-11-09","open":77.26,"high":77.87,"low":76.71,"close":77.44},{"date":"2010-11-10","open":77.74,"high":78.17,"low":77.49,"close":77.63},{"date":"2010-11-11","open":77.63,"high":78.29,"low":77.44,"close":78.22},{"date":"2010-11-12","open":78.16,"high":78.48,"low":77.7,"close":78.08},{"date":"2010-11-15","open":78.12,"high":78.71,"low":77.88,"close":78.52},{"date":"2010-11-16","open":78.69,"high":79.46,"low":78.3,"close":79.21},{"date":"2010-11-17","open":79.29,"high":79.37,"low":78.86,"close":79.08},{"date":"2010-11-18","open":78.95,"high":79.01,"low":78.43,"close":78.62},{"date":"2010-11-19","open":78.52,"high":78.72,"low":78.17,"close":78.5},{"date":"2010-11-22","open":78.21,"high":78.88,"low":77.97,"close":78.68},{"date":"2010-11-23","open":78.7,"high":79.74,"low":78.69,"close":79.68},{"date":"2010-11-24","open":79.68,"high":80,"low":79.39,"close":79.87},{"date":"2010-11-26","open":79.77,"high":80.52,"low":79.75,"close":80.36},{"date":"2010-11-29","open":80.61,"high":81.14,"low":80.05,"close":80.84},{"date":"2010-11-30","open":80.86,"high":81.44,"low":80.67,"close":81.2},{"date":"2010-12-01","open":81.26,"high":81.36,"low":80.5,"close":80.71},{"date":"2010-12-02","open":80.79,"high":81.02,"low":80.06,"close":80.3},{"date":"2010-12-03","open":80.22,"high":80.32,"low":79.06,"close":79.38},{"date":"2010-12-06","open":79.2,"high":79.97,"low":79.17,"close":79.57},{"date":"2010-12-07","open":79.71,"high":80.01,"low":79.2,"close":79.86},{"date":"2010-12-08","open":79.94,"high":80.4,"low":79.89,"close":80},{"date":"2010-12-09","open":80.04,"high":80.4,"low":79.68,"close":80.07},{"date":"2010-12-10","open":80.09,"high":80.3,"low":79.82,"close":80.07},{"date":"2010-12-13","open":80.23,"high":80.31,"low":79.1,"close":79.28},{"date":"2010-12-14","open":79.36,"high":79.53,"low":78.83,"close":79.37},{"date":"2010-12-15","open":79.55,"high":80.28,"low":79.46,"close":80.26},{"date":"2010-12-16","open":80.21,"high":80.39,"low":79.98,"close":80.18},{"date":"2010-12-17","open":80.05,"high":80.63,"low":79.55,"close":80.37},{"date":"2010-12-20","open":80.46,"high":80.72,"low":80.31,"close":80.63},{"date":"2010-12-21","open":80.62,"high":80.82,"low":80.24,"close":80.72},{"date":"2010-12-22","open":80.71,"high":80.78,"low":80.28,"close":80.73},{"date":"2010-12-23","open":80.58,"high":80.83,"low":80.34,"close":80.5},{"date":"2010-12-27","open":80.66,"high":80.66,"low":80.21,"close":80.37},{"date":"2010-12-28","open":80.09,"high":80.46,"low":79.6,"close":80.36},{"date":"2010-12-29","open":80.41,"high":80.44,"low":79.7,"close":79.8},{"date":"2010-12-30","open":79.68,"high":79.74,"low":79.43,"close":79.52},{"date":"2010-12-31","open":79.46,"high":79.52,"low":78.78,"close":79.03},{"date":"2011-01-03","open":79.06,"high":79.53,"low":78.99,"close":79.13},{"date":"2011-01-04","open":79.1,"high":79.51,"low":78.89,"close":79.44},{"date":"2011-01-05","open":79.39,"high":80.35,"low":79.38,"close":80.26},{"date":"2011-01-06","open":80.18,"high":80.94,"low":80.16,"close":80.79},{"date":"2011-01-07","open":80.87,"high":81.14,"low":80.69,"close":81.01},{"date":"2011-01-10","open":81.16,"high":81.31,"low":80.82,"close":80.88},{"date":"2011-01-11","open":80.88,"high":81.15,"low":80.74,"close":80.85},{"date":"2011-01-12","open":80.75,"high":80.85,"low":79.99,"close":80.03},{"date":"2011-01-13","open":80.11,"high":80.24,"low":78.99,"close":79.19},{"date":"2011-01-14","open":79.22,"high":79.41,"low":78.81,"close":79.16},{"date":"2011-01-18","open":79.4,"high":79.5,"low":78.64,"close":78.96},{"date":"2011-01-19","open":78.96,"high":78.96,"low":78.3,"close":78.64},{"date":"2011-01-20","open":78.75,"high":79.17,"low":78.44,"close":78.82},{"date":"2011-01-21","open":78.88,"high":78.91,"low":78.1,"close":78.21},{"date":"2011-01-24","open":78.14,"high":78.51,"low":77.81,"close":78.05},{"date":"2011-01-25","open":78.05,"high":78.41,"low":77.82,"close":78},{"date":"2011-01-26","open":77.97,"high":78.06,"low":77.69,"close":77.9},{"date":"2011-01-27","open":77.75,"high":78.15,"low":77.59,"close":77.73},{"date":"2011-01-28","open":77.77,"high":78.28,"low":77.61,"close":78.13},{"date":"2011-01-31","open":78.31,"high":78.32,"low":77.54,"close":77.74},{"date":"2011-02-01","open":77.61,"high":77.66,"low":76.94,"close":77.07},{"date":"2011-02-02","open":77.01,"high":77.31,"low":76.88,"close":77.16},{"date":"2011-02-03","open":77.1,"high":77.89,"low":77.02,"close":77.75},{"date":"2011-02-04","open":77.79,"high":78.21,"low":77.56,"close":78.04},{"date":"2011-02-07","open":78.07,"high":78.35,"low":77.85,"close":78.03},{"date":"2011-02-08","open":78.06,"high":78.11,"low":77.63,"close":78},{"date":"2011-02-09","open":78.02,"high":78.09,"low":77.5,"close":77.64},{"date":"2011-02-10","open":77.64,"high":78.34,"low":77.61,"close":78.25},{"date":"2011-02-11","open":78.21,"high":78.7,"low":78.12,"close":78.46},{"date":"2011-02-14","open":78.55,"high":78.87,"low":78.28,"close":78.61},{"date":"2011-02-15","open":78.62,"high":78.74,"low":78.3,"close":78.57},{"date":"2011-02-16","open":78.51,"high":78.79,"low":78.16,"close":78.22},{"date":"2011-02-17","open":78.2,"high":78.35,"low":77.93,"close":78},{"date":"2011-02-18","open":77.94,"high":78.22,"low":77.53,"close":77.66},{"date":"2011-02-22","open":77.69,"high":78.32,"low":77.58,"close":77.77},{"date":"2011-02-23","open":77.7,"high":77.71,"low":77.25,"close":77.41},{"date":"2011-02-24","open":77.3,"high":77.48,"low":76.99,"close":77.06},{"date":"2011-02-25","open":77.03,"high":77.42,"low":76.95,"close":77.28},{"date":"2011-02-28","open":77.3,"high":77.39,"low":76.76,"close":76.89},{"date":"2011-03-01","open":76.86,"high":77.1,"low":76.74,"close":77.05},{"date":"2011-03-02","open":77.04,"high":77.18,"low":76.53,"close":76.67},{"date":"2011-03-03","open":76.67,"high":76.86,"low":76.39,"close":76.48},{"date":"2011-03-04","open":76.47,"high":76.62,"low":76.28,"close":76.4},{"date":"2011-03-07","open":76.38,"high":76.55,"low":76.12,"close":76.5},{"date":"2011-03-08","open":76.53,"high":76.98,"low":76.4,"close":76.8},{"date":"2011-03-09","open":76.86,"high":76.97,"low":76.54,"close":76.72},{"date":"2011-03-10","open":76.72,"high":77.35,"low":76.63,"close":77.28},{"date":"2011-03-11","open":77.22,"high":77.38,"low":76.66,"close":76.78},{"date":"2011-03-14","open":76.48,"high":76.75,"low":76.3,"close":76.35},{"date":"2011-03-15","open":76.35,"high":77.04,"low":76.27,"close":76.33},{"date":"2011-03-16","open":76.41,"high":76.82,"low":76.06,"close":76.68},{"date":"2011-03-17","open":76.39,"high":76.66,"low":75.85,"close":76.04},{"date":"2011-03-18","open":76.06,"high":76.46,"low":75.54,"close":75.72},{"date":"2011-03-21","open":75.59,"high":75.73,"low":75.34,"close":75.4},{"date":"2011-03-22","open":75.48,"high":75.56,"low":75.25,"close":75.43},{"date":"2011-03-23","open":75.53,"high":75.97,"low":75.43,"close":75.79},{"date":"2011-03-24","open":75.87,"high":76.04,"low":75.46,"close":75.66},{"date":"2011-03-25","open":75.71,"high":76.28,"low":75.61,"close":76.22},{"date":"2011-03-28","open":76.39,"high":76.43,"low":76.03,"close":76.13},{"date":"2011-03-29","open":76.22,"high":76.43,"low":75.93,"close":76.25},{"date":"2011-03-30","open":76.14,"high":76.41,"low":76.01,"close":76.12},{"date":"2011-03-31","open":76.14,"high":76.17,"low":75.66,"close":75.86},{"date":"2011-04-01","open":76.05,"high":76.61,"low":75.78,"close":75.83},{"date":"2011-04-04","open":75.89,"high":75.99,"low":75.7,"close":75.91},{"date":"2011-04-05","open":75.86,"high":76.15,"low":75.77,"close":75.88},{"date":"2011-04-06","open":75.91,"high":75.92,"low":75.46,"close":75.51},{"date":"2011-04-07","open":75.54,"high":75.82,"low":75.53,"close":75.59},{"date":"2011-04-08","open":75.58,"high":75.61,"low":74.84,"close":75.07},{"date":"2011-04-11","open":74.97,"high":75.09,"low":74.89,"close":75.06},{"date":"2011-04-12","open":75.07,"high":75.2,"low":74.7,"close":74.85},{"date":"2011-04-13","open":74.89,"high":75.1,"low":74.74,"close":74.98},{"date":"2011-04-14","open":74.94,"high":75.15,"low":74.62,"close":74.68},{"date":"2011-04-15","open":74.72,"high":75,"low":74.62,"close":74.83},{"date":"2011-04-18","open":74.9,"high":75.81,"low":74.88,"close":75.5},{"date":"2011-04-19","open":75.49,"high":75.61,"low":74.99,"close":75.03},{"date":"2011-04-20","open":75.05,"high":75.09,"low":74.27,"close":74.37},{"date":"2011-04-21","open":74.4,"high":74.41,"low":73.74,"close":74},{"date":"2011-04-25","open":74.1,"high":74.27,"low":73.81,"close":73.99},{"date":"2011-04-26","open":74.06,"high":74.34,"low":73.56,"close":73.84},{"date":"2011-04-27","open":73.61,"high":73.98,"low":73.26,"close":73.52},{"date":"2011-04-28","open":73.36,"high":73.36,"low":72.87,"close":73.12},{"date":"2011-04-29","open":73.06,"high":73.2,"low":72.83,"close":72.93},{"date":"2011-05-02","open":73.06,"high":73.29,"low":72.72,"close":72.95},{"date":"2011-05-03","open":73.06,"high":73.32,"low":72.85,"close":73.14},{"date":"2011-05-04","open":73.11,"high":73.3,"low":72.7,"close":73.03},{"date":"2011-05-05","open":73.12,"high":74.22,"low":72.81,"close":74.19},{"date":"2011-05-06","open":74.1,"high":74.93,"low":73.94,"close":74.84},{"date":"2011-05-09","open":74.81,"high":75.16,"low":74.44,"close":74.74},{"date":"2011-05-10","open":74.62,"high":75,"low":74.53,"close":74.61},{"date":"2011-05-11","open":74.55,"high":75.42,"low":74.4,"close":75.33},{"date":"2011-05-12","open":75.28,"high":75.64,"low":75.06,"close":75.24},{"date":"2011-05-13","open":75.22,"high":75.95,"low":74.8,"close":75.76},{"date":"2011-05-16","open":75.89,"high":76,"low":75.25,"close":75.47},{"date":"2011-05-17","open":75.61,"high":75.83,"low":75.34,"close":75.4},{"date":"2011-05-18","open":75.26,"high":75.59,"low":75.13,"close":75.47},{"date":"2011-05-19","open":75.31,"high":75.56,"low":75.08,"close":75.12},{"date":"2011-05-20","open":75.08,"high":75.76,"low":74.96,"close":75.43},{"date":"2011-05-23","open":75.84,"high":76.37,"low":75.72,"close":76.1},{"date":"2011-05-24","open":76.25,"high":76.36,"low":75.82,"close":75.88},{"date":"2011-05-25","open":75.94,"high":76.27,"low":75.75,"close":75.93},{"date":"2011-05-26","open":75.9,"high":75.98,"low":75.34,"close":75.55},{"date":"2011-05-27","open":75.57,"high":75.59,"low":74.75,"close":74.95},{"date":"2011-05-31","open":74.73,"high":74.76,"low":74.44,"close":74.64},{"date":"2011-06-01","open":74.44,"high":74.94,"low":74.31,"close":74.68},{"date":"2011-06-02","open":74.83,"high":74.89,"low":74.23,"close":74.33},{"date":"2011-06-03","open":74.35,"high":74.46,"low":73.7,"close":73.78},{"date":"2011-06-06","open":73.65,"high":74.05,"low":73.64,"close":73.95},{"date":"2011-06-07","open":73.94,"high":74.04,"low":73.51,"close":73.52},{"date":"2011-06-08","open":73.57,"high":73.97,"low":73.54,"close":73.93},{"date":"2011-06-09","open":73.87,"high":74.3,"low":73.69,"close":74.19},{"date":"2011-06-10","open":74.18,"high":74.92,"low":74.02,"close":74.79},{"date":"2011-06-13","open":74.9,"high":74.96,"low":74.44,"close":74.51},{"date":"2011-06-14","open":74.51,"high":74.63,"low":74.23,"close":74.33},{"date":"2011-06-15","open":74.45,"high":75.66,"low":74.44,"close":75.6},{"date":"2011-06-16","open":75.53,"high":76.02,"low":75.38,"close":75.75},{"date":"2011-06-17","open":75.42,"high":75.75,"low":74.89,"close":74.99},{"date":"2011-06-20","open":75.11,"high":75.47,"low":74.9,"close":75.03},{"date":"2011-06-21","open":74.91,"high":74.99,"low":74.52,"close":74.54},{"date":"2011-06-22","open":74.75,"high":75.04,"low":74.5,"close":74.78},{"date":"2011-06-23","open":75.02,"high":75.79,"low":74.96,"close":75.45},{"date":"2011-06-24","open":75.22,"high":75.75,"low":75.05,"close":75.67},{"date":"2011-06-27","open":75.67,"high":75.99,"low":75.26,"close":75.39},{"date":"2011-06-28","open":75.24,"high":75.51,"low":74.87,"close":75.06},{"date":"2011-06-29","open":75.09,"high":75.14,"low":74.61,"close":74.69},{"date":"2011-06-30","open":74.47,"high":74.58,"low":74.25,"close":74.3},{"date":"2011-07-01","open":74.44,"high":74.69,"low":74.2,"close":74.35},{"date":"2011-07-05","open":74.24,"high":74.74,"low":74.21,"close":74.69},{"date":"2011-07-06","open":74.61,"high":75.18,"low":74.46,"close":75.12},{"date":"2011-07-07","open":74.98,"high":75.41,"low":74.85,"close":74.96},{"date":"2011-07-08","open":74.9,"high":75.42,"low":74.84,"close":75.18},{"date":"2011-07-11","open":75.33,"high":76.16,"low":75.25,"close":75.99},{"date":"2011-07-12","open":75.97,"high":76.72,"low":75.7,"close":75.81},{"date":"2011-07-13","open":76.02,"high":76.05,"low":74.78,"close":75.21},{"date":"2011-07-14","open":74.85,"high":75.33,"low":74.65,"close":75.25},{"date":"2011-07-15","open":75.14,"high":75.42,"low":74.97,"close":75.13},{"date":"2011-07-18","open":75.24,"high":75.75,"low":75.19,"close":75.48},{"date":"2011-07-19","open":75.32,"high":75.5,"low":74.9,"close":75.22},{"date":"2011-07-20","open":75.12,"high":75.23,"low":74.71,"close":74.79},{"date":"2011-07-21","open":74.67,"high":75.1,"low":73.89,"close":74.02},{"date":"2011-07-22","open":74.05,"high":74.38,"low":73.96,"close":74.2},{"date":"2011-07-25","open":74.12,"high":74.31,"low":73.99,"close":74.06},{"date":"2011-07-26","open":74.12,"high":74.2,"low":73.45,"close":73.47},{"date":"2011-07-27","open":73.53,"high":74.18,"low":73.42,"close":74.09},{"date":"2011-07-28","open":74.08,"high":74.41,"low":73.88,"close":74.22},{"date":"2011-07-29","open":74.15,"high":74.51,"low":73.72,"close":73.9},{"date":"2011-08-01","open":73.92,"high":74.53,"low":73.58,"close":74.26},{"date":"2011-08-02","open":74.35,"high":74.73,"low":74.2,"close":74.51},{"date":"2011-08-03","open":74.58,"high":74.69,"low":73.86,"close":74.04},{"date":"2011-08-04","open":73.92,"high":75.32,"low":73.88,"close":75.12},{"date":"2011-08-05","open":75.41,"high":75.42,"low":74.46,"close":74.6},{"date":"2011-08-08","open":74.47,"high":75.02,"low":73.97,"close":74.79},{"date":"2011-08-09","open":74.8,"high":74.94,"low":73.85,"close":74.61},{"date":"2011-08-10","open":73.98,"high":74.92,"low":73.82,"close":74.64},{"date":"2011-08-11","open":74.86,"high":75.06,"low":74.33,"close":74.68},{"date":"2011-08-12","open":74.66,"high":74.89,"low":74.37,"close":74.61},{"date":"2011-08-15","open":74.52,"high":74.61,"low":73.76,"close":73.84},{"date":"2011-08-16","open":73.88,"high":74.18,"low":73.77,"close":74.01},{"date":"2011-08-17","open":74.04,"high":74.21,"low":73.45,"close":73.67},{"date":"2011-08-18","open":73.79,"high":74.44,"low":73.73,"close":74.24},{"date":"2011-08-19","open":74.34,"high":74.46,"low":73.62,"close":73.99},{"date":"2011-08-22","open":74.12,"high":74.17,"low":73.81,"close":74.07},{"date":"2011-08-23","open":73.88,"high":74.16,"low":73.57,"close":73.87},{"date":"2011-08-24","open":73.88,"high":74.09,"low":73.67,"close":74.01},{"date":"2011-08-25","open":74.05,"high":74.4,"low":73.67,"close":74.28},{"date":"2011-08-26","open":74.26,"high":74.46,"low":73.71,"close":73.81},{"date":"2011-08-29","open":73.74,"high":74.46,"low":73.52,"close":73.72},{"date":"2011-08-30","open":73.68,"high":74.18,"low":73.52,"close":73.94},{"date":"2011-08-31","open":74,"high":74.17,"low":73.83,"close":74.13},{"date":"2011-09-01","open":74.48,"high":74.48,"low":74.48,"close":74.48},{"date":"2011-09-02","open":74.51,"high":74.76,"low":74.14,"close":74.75},{"date":"2011-09-06","open":75.26,"high":76,"low":74.67,"close":75.92},{"date":"2011-09-07","open":75.86,"high":76,"low":74.67,"close":75.46},{"date":"2011-09-08","open":75.5,"high":76.31,"low":75.23,"close":76.24},{"date":"2011-09-09","open":76.16,"high":77.27,"low":75.49,"close":77.19},{"date":"2011-09-12","open":77.37,"high":77.78,"low":77.04,"close":77.57},{"date":"2011-09-13","open":77.23,"high":77.78,"low":76.82,"close":76.91},{"date":"2011-09-14","open":77.06,"high":77.62,"low":76.67,"close":76.83},{"date":"2011-09-15","open":76.8,"high":77.48,"low":76.06,"close":76.24},{"date":"2011-09-16","open":76.31,"high":76.77,"low":76.28,"close":76.58},{"date":"2011-09-19","open":77.44,"high":77.52,"low":76.93,"close":77.39},{"date":"2011-09-20","open":77.43,"high":77.51,"low":76.84,"close":77.03},{"date":"2011-09-21","open":77.06,"high":77.84,"low":76.79,"close":77.34},{"date":"2011-09-22","open":77.74,"high":78.79,"low":77.73,"close":78.38},{"date":"2011-09-23","open":78.37,"high":78.62,"low":77.95,"close":78.3},{"date":"2011-09-26","open":78.08,"high":78.86,"low":77.94,"close":78.36},{"date":"2011-09-27","open":78.08,"high":78.86,"low":77.39,"close":77.51},{"date":"2011-09-28","open":77.8,"high":78.24,"low":77.3,"close":77.85},{"date":"2011-09-29","open":78.06,"high":78.15,"low":77.42,"close":77.92},{"date":"2011-09-30","open":77.96,"high":78.8,"low":77.42,"close":78.55},{"date":"2011-10-03","open":78.93,"high":79.57,"low":78.79,"close":79.45},{"date":"2011-10-04","open":79.6,"high":79.6,"low":79.6,"close":79.6},{"date":"2011-10-05","open":79.1,"high":79.83,"low":78.8,"close":78.91},{"date":"2011-10-06","open":78.95,"high":79.5,"low":78.52,"close":78.53},{"date":"2011-10-07","open":78.62,"high":79.5,"low":78.06,"close":78.72},{"date":"2011-10-10","open":78.74,"high":78.77,"low":77.34,"close":77.6},{"date":"2011-10-11","open":77.61,"high":78.69,"low":77.34,"close":77.58},{"date":"2011-10-12","open":77.61,"high":77.94,"low":76.79,"close":76.99},{"date":"2011-10-13","open":77.01,"high":77.92,"low":76.79,"close":76.99},{"date":"2011-10-14","open":77.19,"high":77.43,"low":76.5,"close":76.62},{"date":"2011-10-17","open":76.58,"high":77.24,"low":76.44,"close":77.14},{"date":"2011-10-18","open":77.17,"high":77.55,"low":76.44,"close":77.13},{"date":"2011-10-19","open":77.14,"high":77.19,"low":76.57,"close":77.11},{"date":"2011-10-20","open":77.03,"high":77.49,"low":76.57,"close":76.97},{"date":"2011-10-21","open":76.95,"high":77.21,"low":76.24,"close":76.3},{"date":"2011-10-24","open":76.47,"high":76.54,"low":75.98,"close":76.02},{"date":"2011-10-25","open":76.14,"high":76.44,"low":75.94,"close":76.25},{"date":"2011-10-26","open":76.26,"high":76.66,"low":75.88,"close":76.2},{"date":"2011-10-27","open":76.29,"high":76.66,"low":74.72,"close":74.87},{"date":"2011-10-28","open":75,"high":75.16,"low":74.9,"close":75.09},{"date":"2011-10-31","open":75.09,"high":76.57,"low":74.98,"close":76.17},{"date":"2011-11-01","open":76.55,"high":77.67,"low":74.98,"close":77.26},{"date":"2011-11-02","open":77.54,"high":77.67,"low":76.45,"close":77.01},{"date":"2011-11-03","open":77.23,"high":77.5,"low":76.57,"close":76.67},{"date":"2011-11-04","open":76.71,"high":77.3,"low":76.62,"close":76.91},{"date":"2011-11-07","open":76.92,"high":77.38,"low":76.73,"close":76.96},{"date":"2011-11-08","open":77.01,"high":77.18,"low":76.56,"close":76.67},{"date":"2011-11-09","open":76.67,"high":78,"low":76.51,"close":77.93},{"date":"2011-11-10","open":77.97,"high":78.17,"low":77.4,"close":77.64},{"date":"2011-11-11","open":77.66,"high":78.16,"low":76.72,"close":76.94},{"date":"2011-11-14","open":76.76,"high":77.65,"low":76.64,"close":77.56},{"date":"2011-11-15","open":77.48,"high":78.09,"low":77.43,"close":77.88},{"date":"2011-11-16","open":78.06,"high":78.39,"low":77.83,"close":78.16},{"date":"2011-11-17","open":78.36,"high":78.47,"low":77.93,"close":78.29},{"date":"2011-11-18","open":78.31,"high":78.36,"low":77.54,"close":78.02},{"date":"2011-11-21","open":77.98,"high":78.51,"low":77.97,"close":78.3},{"date":"2011-11-22","open":78.32,"high":78.44,"low":77.98,"close":78.23},{"date":"2011-11-23","open":78.23,"high":79.18,"low":78.17,"close":79},{"date":"2011-11-25","open":79.17,"high":79.7,"low":79.13,"close":79.61},{"date":"2011-11-28","open":79.24,"high":79.4,"low":78.76,"close":79.29},{"date":"2011-11-29","open":79.34,"high":79.4,"low":78.52,"close":79},{"date":"2011-11-30","open":79.05,"high":79.38,"low":77.92,"close":78.39},{"date":"2011-12-01","open":78.37,"high":79.37,"low":77.92,"close":78.32},{"date":"2011-12-02","open":78.31,"high":78.77,"low":77.97,"close":78.63},{"date":"2011-12-05","open":78.57,"high":78.68,"low":78.19,"close":78.61},{"date":"2011-12-06","open":78.59,"high":78.88,"low":78.45,"close":78.51},{"date":"2011-12-07","open":78.52,"high":78.87,"low":78.28,"close":78.48},{"date":"2011-12-08","open":78.46,"high":79.01,"low":78.1,"close":78.81},{"date":"2011-12-09","open":78.79,"high":79.1,"low":78.1,"close":78.63},{"date":"2011-12-12","open":78.72,"high":79.64,"low":78.63,"close":79.57},{"date":"2011-12-13","open":79.56,"high":80.39,"low":79.29,"close":80.25},{"date":"2011-12-14","open":80.25,"high":80.73,"low":80.12,"close":80.53},{"date":"2011-12-15","open":80.51,"high":80.62,"low":80.11,"close":80.24},{"date":"2011-12-16","open":80.21,"high":80.61,"low":79.93,"close":80.25},{"date":"2011-12-19","open":80.19,"high":80.49,"low":80.11,"close":80.25},{"date":"2011-12-20","open":80.31,"high":80.49,"low":79.59,"close":79.88},{"date":"2011-12-21","open":79.67,"high":80.1,"low":79.24,"close":80.02},{"date":"2011-12-22","open":80.03,"high":80.13,"low":79.64,"close":79.92},{"date":"2011-12-23","open":79.9,"high":80.06,"low":79.72,"close":80.01},{"date":"2011-12-27","open":79.93,"high":80.05,"low":79.77,"close":79.79},{"date":"2011-12-28","open":79.81,"high":80.6,"low":79.7,"close":80.49},{"date":"2011-12-29","open":80.65,"high":80.85,"low":79.7,"close":80.48},{"date":"2011-12-30","open":80.4,"high":80.85,"low":79.98,"close":80.17},{"date":"2012-01-03","open":80.23,"high":80.39,"low":79.51,"close":79.61},{"date":"2012-01-04","open":79.65,"high":80.32,"low":79.55,"close":80.09},{"date":"2012-01-05","open":80.15,"high":81.01,"low":80.09,"close":80.94},{"date":"2012-01-06","open":80.9,"high":81.37,"low":80.78,"close":81.24},{"date":"2012-01-09","open":81.43,"high":81.5,"low":80.92,"close":81.05},{"date":"2012-01-10","open":80.92,"high":81.47,"low":80.71,"close":80.8},{"date":"2012-01-11","open":80.99,"high":81.49,"low":80.71,"close":81.35},{"date":"2012-01-12","open":81.25,"high":81.49,"low":80.69,"close":80.77},{"date":"2012-01-13","open":80.82,"high":81.78,"low":80.53,"close":81.43},{"date":"2012-01-17","open":81.42,"high":81.7,"low":80.77,"close":81.18},{"date":"2012-01-18","open":81.08,"high":81.45,"low":80.47,"close":80.6},{"date":"2012-01-19","open":80.48,"high":81.12,"low":80.04,"close":80.21},{"date":"2012-01-20","open":80.09,"high":80.58,"low":79.99,"close":80.22},{"date":"2012-01-23","open":80.37,"high":80.39,"low":79.6,"close":79.69},{"date":"2012-01-24","open":79.75,"high":80.39,"low":79.6,"close":79.86},{"date":"2012-01-25","open":79.8,"high":80.35,"low":79.38,"close":79.57},{"date":"2012-01-26","open":79.49,"high":79.54,"low":79.06,"close":79.41},{"date":"2012-01-27","open":79.45,"high":79.54,"low":78.77,"close":78.9},{"date":"2012-01-30","open":78.9,"high":79.45,"low":78.77,"close":79.16},{"date":"2012-01-31","open":79.1,"high":79.48,"low":78.74,"close":79.28},{"date":"2012-02-01","open":79.31,"high":79.57,"low":78.62,"close":78.92},{"date":"2012-02-02","open":78.84,"high":79.2,"low":78.71,"close":78.97},{"date":"2012-02-03","open":79.01,"high":79.36,"low":78.75,"close":78.94},{"date":"2012-02-06","open":79.07,"high":79.52,"low":78.98,"close":79.09},{"date":"2012-02-07","open":79.06,"high":79.51,"low":78.48,"close":78.57},{"date":"2012-02-08","open":78.58,"high":79.26,"low":78.43,"close":78.64},{"date":"2012-02-09","open":78.71,"high":78.8,"low":78.36,"close":78.56},{"date":"2012-02-10","open":78.64,"high":79.19,"low":78.36,"close":79.11},{"date":"2012-02-13","open":78.83,"high":79.11,"low":78.6,"close":78.94},{"date":"2012-02-14","open":79.12,"high":79.63,"low":78.6,"close":79.58},{"date":"2012-02-15","open":78.94,"high":79.73,"low":78.94,"close":79.67},{"date":"2012-02-16","open":79.74,"high":80.11,"low":79.09,"close":79.34},{"date":"2012-02-17","open":79.4,"high":80.11,"low":79.15,"close":79.33},{"date":"2012-02-21","open":79.12,"high":79.26,"low":78.79,"close":79.04},{"date":"2012-02-22","open":79.11,"high":79.38,"low":78.79,"close":79.21},{"date":"2012-02-23","open":79.2,"high":79.38,"low":78.6,"close":78.81},{"date":"2012-02-24","open":78.63,"high":79.28,"low":78.22,"close":78.35},{"date":"2012-02-27","open":78.39,"high":78.77,"low":78.22,"close":78.56},{"date":"2012-02-28","open":78.47,"high":78.67,"low":78.18,"close":78.27},{"date":"2012-02-29","open":78.18,"high":78.87,"low":78.09,"close":78.73},{"date":"2012-03-01","open":78.77,"high":78.93,"low":78.09,"close":78.78},{"date":"2012-03-02","open":78.73,"high":79.45,"low":78.63,"close":79.4},{"date":"2012-03-05","open":79.46,"high":79.57,"low":79.23,"close":79.32},{"date":"2012-03-06","open":79.34,"high":79.86,"low":79.23,"close":79.86},{"date":"2012-03-07","open":79.78,"high":79.92,"low":79.29,"close":79.71},{"date":"2012-03-08","open":79.75,"high":79.78,"low":79.07,"close":79.16},{"date":"2012-03-09","open":79.17,"high":80.06,"low":79.07,"close":80.04},{"date":"2012-03-12","open":79.98,"high":80.13,"low":79.85,"close":79.87},{"date":"2012-03-13","open":79.84,"high":80.32,"low":79.67,"close":80.19},{"date":"2012-03-14","open":80.12,"high":80.62,"low":79.67,"close":80.56},{"date":"2012-03-15","open":80.55,"high":80.73,"low":80.03,"close":80.15},{"date":"2012-03-16","open":80.25,"high":80.73,"low":79.68,"close":79.78},{"date":"2012-03-19","open":79.76,"high":79.88,"low":79.35,"close":79.45},{"date":"2012-03-20","open":79.48,"high":79.88,"low":79.35,"close":79.59},{"date":"2012-03-21","open":79.56,"high":79.83,"low":79.31,"close":79.63},{"date":"2012-03-22","open":79.74,"high":79.74,"low":79.74,"close":79.74},{"date":"2012-03-23","open":79.89,"high":79.94,"low":79.21,"close":79.34},{"date":"2012-03-26","open":79.32,"high":79.72,"low":78.87,"close":78.93},{"date":"2012-03-27","open":78.93,"high":79.72,"low":78.77,"close":79.04},{"date":"2012-03-28","open":79.12,"high":79.34,"low":78.88,"close":79.16},{"date":"2012-03-29","open":79.15,"high":79.34,"low":78.87,"close":79.18},{"date":"2012-03-30","open":79.07,"high":79.08,"low":78.72,"close":78.93},{"date":"2012-04-02","open":78.81,"high":79.13,"low":78.78,"close":78.82},{"date":"2012-04-03","open":78.86,"high":79.49,"low":78.66,"close":79.48},{"date":"2012-04-04","open":79.41,"high":79.92,"low":79.37,"close":79.76},{"date":"2012-04-05","open":79.73,"high":80.17,"low":79.38,"close":80.07},{"date":"2012-04-09","open":79.9,"high":80.09,"low":79.65,"close":79.73},{"date":"2012-04-10","open":79.73,"high":80.09,"low":79.6,"close":79.89},{"date":"2012-04-11","open":79.88,"high":79.94,"low":79.5,"close":79.78},{"date":"2012-04-12","open":79.7,"high":79.94,"low":79.2,"close":79.28},{"date":"2012-04-13","open":79.35,"high":79.91,"low":79.2,"close":79.88},{"date":"2012-04-16","open":79.9,"high":80.17,"low":79.49,"close":79.55},{"date":"2012-04-17","open":79.56,"high":80.17,"low":79.39,"close":79.47},{"date":"2012-04-18","open":79.56,"high":79.86,"low":79.39,"close":79.53},{"date":"2012-04-19","open":79.58,"high":79.86,"low":79.39,"close":79.56},{"date":"2012-04-20","open":79.53,"high":79.61,"low":79.12,"close":79.18},{"date":"2012-04-23","open":79.24,"high":79.64,"low":79.14,"close":79.42},{"date":"2012-04-24","open":79.36,"high":79.64,"low":79.09,"close":79.22},{"date":"2012-04-25","open":79.19,"high":79.43,"low":78.99,"close":79.01},{"date":"2012-04-26","open":78.82,"high":79.31,"low":78.82,"close":78.91},{"date":"2012-04-27","open":79.16,"high":79.25,"low":78.67,"close":78.7},{"date":"2012-04-30","open":78.77,"high":78.91,"low":78.63,"close":78.79},{"date":"2012-05-01","open":78.78,"high":78.97,"low":78.6,"close":78.86},{"date":"2012-05-02","open":78.83,"high":79.31,"low":78.6,"close":79.13},{"date":"2012-05-03","open":79.17,"high":79.42,"low":78.81,"close":79.22},{"date":"2012-05-04","open":79.2,"high":79.52,"low":79.08,"close":79.47},{"date":"2012-05-07","open":79.91,"high":80.03,"low":79.5,"close":79.6},{"date":"2012-05-08","open":79.58,"high":80.03,"low":79.53,"close":79.73},{"date":"2012-05-09","open":79.9,"high":80.27,"low":79.56,"close":80.08},{"date":"2012-05-10","open":80.11,"high":80.27,"low":79.86,"close":80.11},{"date":"2012-05-11","open":80.2,"high":80.33,"low":80.07,"close":80.28},{"date":"2012-05-14","open":80.41,"high":80.72,"low":80.22,"close":80.6},{"date":"2012-05-15","open":80.66,"high":81.29,"low":80.35,"close":81.22},{"date":"2012-05-16","open":81.23,"high":81.57,"low":80.48,"close":81.37},{"date":"2012-05-17","open":81.39,"high":81.68,"low":81.17,"close":81.38},{"date":"2012-05-18","open":81.5,"high":81.75,"low":81.01,"close":81.29},{"date":"2012-05-21","open":81.22,"high":81.93,"low":80.89,"close":81.08},{"date":"2012-05-22","open":80.96,"high":81.76,"low":80.95,"close":81.67},{"date":"2012-05-23","open":81.72,"high":82.22,"low":80.95,"close":82.09},{"date":"2012-05-24","open":81.99,"high":82.37,"low":81.84,"close":82.29},{"date":"2012-05-25","open":82.29,"high":82.46,"low":81.84,"close":82.4},{"date":"2012-05-29","open":82.24,"high":82.61,"low":82.03,"close":82.44},{"date":"2012-05-30","open":82.5,"high":83.1,"low":82.03,"close":83.01},{"date":"2012-05-31","open":83.1,"high":83.21,"low":82.47,"close":83.04},{"date":"2012-06-01","open":83.07,"high":83.54,"low":82.65,"close":82.89},{"date":"2012-06-04","open":82.47,"high":83.07,"low":82.47,"close":82.55},{"date":"2012-06-05","open":82.5,"high":82.94,"low":82.3,"close":82.8},{"date":"2012-06-06","open":82.82,"high":82.94,"low":82.12,"close":82.32},{"date":"2012-06-07","open":82.23,"high":82.81,"low":81.91,"close":82.05},{"date":"2012-06-08","open":82.22,"high":82.89,"low":81.91,"close":82.51},{"date":"2012-06-11","open":81.85,"high":82.68,"low":81.72,"close":82.51},{"date":"2012-06-12","open":82.6,"high":82.72,"low":82.32,"close":82.41},{"date":"2012-06-13","open":82.4,"high":82.72,"low":81.91,"close":82.05},{"date":"2012-06-14","open":82.14,"high":82.29,"low":81.81,"close":81.9},{"date":"2012-06-15","open":81.86,"high":81.94,"low":81.48,"close":81.59},{"date":"2012-06-18","open":81.31,"high":82.06,"low":81.16,"close":81.94},{"date":"2012-06-19","open":81.88,"high":82.06,"low":81.18,"close":81.37},{"date":"2012-06-20","open":81.43,"high":81.74,"low":81.22,"close":81.49},{"date":"2012-06-21","open":81.48,"high":82.39,"low":81.44,"close":82.32},{"date":"2012-06-22","open":82.29,"high":82.46,"low":82.15,"close":82.22},{"date":"2012-06-25","open":82.34,"high":82.63,"low":82.32,"close":82.46},{"date":"2012-06-26","open":82.43,"high":82.68,"low":82.24,"close":82.37},{"date":"2012-06-27","open":82.42,"high":82.69,"low":82.3,"close":82.56},{"date":"2012-06-28","open":82.53,"high":82.87,"low":82.23,"close":82.67},{"date":"2012-06-29","open":82.74,"high":82.74,"low":81.43,"close":81.65},{"date":"2012-07-02","open":81.64,"high":81.96,"low":81.51,"close":81.87},{"date":"2012-07-03","open":81.89,"high":82.02,"low":81.53,"close":81.78},{"date":"2012-07-05","open":82.19,"high":82.95,"low":82.08,"close":82.81},{"date":"2012-07-06","open":82.83,"high":83.43,"low":82.75,"close":83.29},{"date":"2012-07-09","open":83.33,"high":83.5,"low":83.09,"close":83.16},{"date":"2012-07-10","open":83.09,"high":83.48,"low":82.97,"close":83.36},{"date":"2012-07-11","open":83.57,"high":83.57,"low":83.57,"close":83.57},{"date":"2012-07-12","open":83.45,"high":83.82,"low":83.1,"close":83.65},{"date":"2012-07-13","open":83.61,"high":83.78,"low":83.26,"close":83.3},{"date":"2012-07-16","open":83.25,"high":83.64,"low":83.02,"close":83.09},{"date":"2012-07-17","open":83.14,"high":83.64,"low":82.91,"close":83.03},{"date":"2012-07-18","open":83.03,"high":83.34,"low":82.92,"close":82.95},{"date":"2012-07-19","open":83,"high":83.15,"low":82.73,"close":82.9},{"date":"2012-07-20","open":82.93,"high":83.55,"low":82.73,"close":83.47},{"date":"2012-07-23","open":83.66,"high":84,"low":82.87,"close":83.71},{"date":"2012-07-24","open":83.75,"high":84.1,"low":83.61,"close":84.01},{"date":"2012-07-25","open":83.98,"high":84.1,"low":83.5,"close":83.52},{"date":"2012-07-26","open":82.81,"high":82.81,"low":82.81,"close":82.81},{"date":"2012-07-27","open":82.85,"high":83.73,"low":82.34,"close":82.71},{"date":"2012-07-30","open":82.69,"high":82.99,"low":82.53,"close":82.79},{"date":"2012-07-31","open":82.81,"high":82.99,"low":82.51,"close":82.64},{"date":"2012-08-01","open":82.71,"high":83.16,"low":82.48,"close":83.06},{"date":"2012-08-02","open":83.05,"high":83.51,"low":82.2,"close":83.33},{"date":"2012-08-03","open":83.33,"high":83.51,"low":82.2,"close":82.38},{"date":"2012-08-06","open":82.33,"high":82.57,"low":82.08,"close":82.27},{"date":"2012-08-07","open":82.32,"high":82.57,"low":82.04,"close":82.21},{"date":"2012-08-08","open":82.31,"high":82.53,"low":82.04,"close":82.39},{"date":"2012-08-09","open":82.32,"high":82.79,"low":82.23,"close":82.64},{"date":"2012-08-10","open":82.62,"high":82.87,"low":82.23,"close":82.55},{"date":"2012-08-13","open":82.58,"high":82.87,"low":82.22,"close":82.44},{"date":"2012-08-14","open":82.43,"high":82.71,"low":82.2,"close":82.48},{"date":"2012-08-15","open":82.53,"high":82.78,"low":82.2,"close":82.65},{"date":"2012-08-16","open":82.68,"high":82.88,"low":82.32,"close":82.36},{"date":"2012-08-17","open":82.38,"high":82.88,"low":82.32,"close":82.6},{"date":"2012-08-20","open":82.59,"high":82.72,"low":82.38,"close":82.46},{"date":"2012-08-21","open":82.43,"high":82.72,"low":81.79,"close":81.91},{"date":"2012-08-22","open":81.92,"high":82.47,"low":81.45,"close":81.49},{"date":"2012-08-23","open":81.46,"high":82.12,"low":81.22,"close":81.36},{"date":"2012-08-24","open":81.41,"high":81.72,"low":81.22,"close":81.59},{"date":"2012-08-27","open":81.57,"high":81.72,"low":81.49,"close":81.66},{"date":"2012-08-28","open":81.66,"high":81.82,"low":81.26,"close":81.37},{"date":"2012-08-29","open":81.36,"high":81.82,"low":81.26,"close":81.55},{"date":"2012-08-30","open":81.56,"high":81.75,"low":81.4,"close":81.68},{"date":"2012-08-31","open":81.68,"high":81.72,"low":80.96,"close":81.25},{"date":"2012-09-04","open":81.24,"high":81.38,"low":81.05,"close":81.32},{"date":"2012-09-05","open":81.39,"high":81.67,"low":81.05,"close":81.24},{"date":"2012-09-06","open":81.25,"high":81.45,"low":81.02,"close":81.08},{"date":"2012-09-07","open":81.14,"high":81.45,"low":80.15,"close":80.25},{"date":"2012-09-10","open":80.17,"high":80.43,"low":80.17,"close":80.36},{"date":"2012-09-11","open":80.38,"high":80.43,"low":79.79,"close":79.86},{"date":"2012-09-12","open":79.88,"high":80.39,"low":79.52,"close":79.74},{"date":"2012-09-13","open":79.71,"high":80.02,"low":79.18,"close":79.26},{"date":"2012-09-14","open":79.24,"high":79.83,"low":78.6,"close":78.85},{"date":"2012-09-17","open":78.87,"high":79.06,"low":78.72,"close":79.01},{"date":"2012-09-18","open":78.97,"high":79.28,"low":78.72,"close":79.25},{"date":"2012-09-19","open":79.19,"high":79.4,"low":78.92,"close":79.06},{"date":"2012-09-20","open":79.1,"high":79.66,"low":79,"close":79.41},{"date":"2012-09-21","open":79.39,"high":79.66,"low":79.05,"close":79.33},{"date":"2012-09-24","open":79.4,"high":79.77,"low":79.05,"close":79.52},{"date":"2012-09-25","open":79.53,"high":79.77,"low":79.33,"close":79.55},{"date":"2012-09-26","open":79.69,"high":80.01,"low":79.33,"close":79.89},{"date":"2012-09-27","open":79.82,"high":80.01,"low":79.49,"close":79.55},{"date":"2012-09-28","open":79.56,"high":80,"low":79.36,"close":79.94},{"date":"2012-10-01","open":80,"high":80.15,"low":79.36,"close":79.82},{"date":"2012-10-02","open":79.81,"high":80.15,"low":79.48,"close":79.74},{"date":"2012-10-03","open":79.8,"high":80,"low":79.48,"close":79.97},{"date":"2012-10-04","open":79.86,"high":80,"low":79.27,"close":79.35},{"date":"2012-10-05","open":79.38,"high":79.91,"low":79.1,"close":79.34},{"date":"2012-10-08","open":79.39,"high":79.71,"low":79.32,"close":79.54},{"date":"2012-10-09","open":79.6,"high":80.07,"low":79.4,"close":79.95},{"date":"2012-10-10","open":80.05,"high":80.19,"low":79.5,"close":79.92},{"date":"2012-10-11","open":80.06,"high":80.21,"low":79.7,"close":79.78},{"date":"2012-10-12","open":79.8,"high":79.83,"low":79.51,"close":79.69},{"date":"2012-10-15","open":79.71,"high":79.97,"low":79.51,"close":79.74},{"date":"2012-10-16","open":79.72,"high":79.76,"low":79.31,"close":79.37},{"date":"2012-10-17","open":79.17,"high":79.76,"low":78.94,"close":79.02},{"date":"2012-10-18","open":79.1,"high":79.41,"low":78.94,"close":79.37},{"date":"2012-10-19","open":79.33,"high":79.66,"low":79.32,"close":79.64},{"date":"2012-10-22","open":79.62,"high":79.68,"low":79.47,"close":79.65},{"date":"2012-10-23","open":79.54,"high":80.06,"low":79.47,"close":79.98},{"date":"2012-10-24","open":79.94,"high":80.15,"low":79.82,"close":79.97},{"date":"2012-10-25","open":79.96,"high":80.15,"low":79.7,"close":80.04},{"date":"2012-10-26","open":80.11,"high":80.27,"low":79.7,"close":80.07},{"date":"2012-10-31","open":79.92,"high":80.28,"low":79.67,"close":79.92},{"date":"2012-11-01","open":79.94,"high":80.11,"low":79.67,"close":80.05},{"date":"2012-11-02","open":80.02,"high":80.61,"low":79.86,"close":80.59},{"date":"2012-11-05","open":80.63,"high":80.84,"low":80.5,"close":80.75},{"date":"2012-11-06","open":80.71,"high":80.84,"low":80.5,"close":80.61},{"date":"2012-11-07","open":80.64,"high":80.92,"low":80.28,"close":80.76},{"date":"2012-11-08","open":80.86,"high":81,"low":80.28,"close":80.79},{"date":"2012-11-09","open":80.85,"high":81.09,"low":80.61,"close":81.03},{"date":"2012-11-12","open":81,"high":81.1,"low":80.91,"close":81.04},{"date":"2012-11-13","open":81.11,"high":81.24,"low":80.91,"close":81.08},{"date":"2012-11-14","open":81.05,"high":81.24,"low":80.9,"close":81.06},{"date":"2012-11-15","open":81.15,"high":81.21,"low":80.9,"close":81.08},{"date":"2012-11-16","open":81.03,"high":81.46,"low":80.93,"close":81.26},{"date":"2012-11-19","open":81.16,"high":81.2,"low":80.79,"close":80.87},{"date":"2012-11-20","open":81,"high":81.2,"low":80.79,"close":80.96},{"date":"2012-11-21","open":80.91,"high":81.27,"low":80.79,"close":80.93},{"date":"2012-11-23","open":80.73,"high":80.89,"low":80.13,"close":80.19},{"date":"2012-11-26","open":80.26,"high":80.31,"low":80.03,"close":80.25},{"date":"2012-11-27","open":80.1,"high":80.47,"low":80.02,"close":80.4},{"date":"2012-11-28","open":80.38,"high":80.59,"low":80.02,"close":80.34},{"date":"2012-11-29","open":80.32,"high":80.59,"low":80.02,"close":80.2},{"date":"2012-11-30","open":80.21,"high":80.35,"low":80.02,"close":80.15},{"date":"2012-12-03","open":80.18,"high":80.27,"low":79.8,"close":79.88},{"date":"2012-12-04","open":79.89,"high":80.19,"low":79.61,"close":79.64},{"date":"2012-12-05","open":79.59,"high":79.92,"low":79.57,"close":79.77},{"date":"2012-12-06","open":79.8,"high":80.32,"low":79.57,"close":80.26},{"date":"2012-12-07","open":80.27,"high":80.66,"low":79.73,"close":80.42},{"date":"2012-12-10","open":80.49,"high":80.66,"low":80.23,"close":80.33},{"date":"2012-12-11","open":80.3,"high":80.57,"low":80,"close":80.06},{"date":"2012-12-12","open":80.05,"high":80.13,"low":79.71,"close":79.89},{"date":"2012-12-13","open":79.87,"high":80.13,"low":79.71,"close":79.93},{"date":"2012-12-14","open":79.95,"high":79.98,"low":79.5,"close":79.6},{"date":"2012-12-17","open":79.63,"high":79.7,"low":79.47,"close":79.57},{"date":"2012-12-18","open":79.57,"high":79.7,"low":79.26,"close":79.36},{"date":"2012-12-19","open":79.35,"high":79.38,"low":79.01,"close":79.25},{"date":"2012-12-20","open":79.36,"high":79.46,"low":79.01,"close":79.26},{"date":"2012-12-21","open":79.33,"high":79.65,"low":79.3,"close":79.62},{"date":"2012-12-24","open":79.62,"high":79.71,"low":79.37,"close":79.64},{"date":"2012-12-26","open":79.68,"high":79.78,"low":79.37,"close":79.62},{"date":"2012-12-27","open":79.56,"high":79.79,"low":79.36,"close":79.62},{"date":"2012-12-28","open":79.66,"high":79.93,"low":79.59,"close":79.68},{"date":"2012-12-31","open":79.62,"high":79.93,"low":79.58,"close":79.77},{"date":"2013-01-02","open":79.75,"high":79.93,"low":79.28,"close":79.85},{"date":"2013-01-03","open":79.81,"high":80.46,"low":79.8,"close":80.43},{"date":"2013-01-04","open":80.55,"high":80.87,"low":79.8,"close":80.5},{"date":"2013-01-07","open":80.51,"high":80.87,"low":80.12,"close":80.26},{"date":"2013-01-08","open":80.15,"high":80.68,"low":80.11,"close":80.35},{"date":"2013-01-09","open":80.3,"high":80.64,"low":80.11,"close":80.56},{"date":"2013-01-10","open":80.59,"high":80.67,"low":79.67,"close":79.74},{"date":"2013-01-11","open":79.79,"high":80.67,"low":79.44,"close":79.56},{"date":"2013-01-14","open":79.53,"high":79.65,"low":79.35,"close":79.49},{"date":"2013-01-15","open":79.5,"high":79.87,"low":79.35,"close":79.78},{"date":"2013-01-16","open":79.69,"high":79.9,"low":79.39,"close":79.8},{"date":"2013-01-17","open":79.83,"high":79.9,"low":79.57,"close":79.65},{"date":"2013-01-18","open":79.68,"high":80.19,"low":79.65,"close":80.05},{"date":"2013-01-22","open":80.06,"high":80.09,"low":79.69,"close":79.87},{"date":"2013-01-23","open":79.88,"high":80.13,"low":79.69,"close":79.92},{"date":"2013-01-24","open":79.98,"high":80.15,"low":79.7,"close":79.95},{"date":"2013-01-25","open":80.01,"high":80.15,"low":79.68,"close":79.75},{"date":"2013-01-28","open":79.79,"high":79.93,"low":79.72,"close":79.78},{"date":"2013-01-29","open":79.78,"high":79.93,"low":79.52,"close":79.56},{"date":"2013-01-30","open":79.58,"high":79.86,"low":79.18,"close":79.28},{"date":"2013-01-31","open":79.25,"high":79.37,"low":79.13,"close":79.21},{"date":"2013-02-01","open":79.1,"high":79.37,"low":78.92,"close":79.13},{"date":"2013-02-04","open":79.19,"high":79.61,"low":78.92,"close":79.55},{"date":"2013-02-05","open":79.58,"high":79.79,"low":79.18,"close":79.49},{"date":"2013-02-06","open":79.54,"high":79.86,"low":79.45,"close":79.72},{"date":"2013-02-07","open":79.75,"high":80.28,"low":79.49,"close":80.19},{"date":"2013-02-08","open":80.25,"high":80.28,"low":79.54,"close":80.25},{"date":"2013-02-11","open":80.21,"high":80.4,"low":80.11,"close":80.31},{"date":"2013-02-12","open":80.36,"high":80.51,"low":79.92,"close":80.11},{"date":"2013-02-13","open":80.05,"high":80.51,"low":79.84,"close":80.09},{"date":"2013-02-14","open":79.84,"high":80.62,"low":79.84,"close":80.46},{"date":"2013-02-15","open":80.43,"high":80.62,"low":80.05,"close":80.58},{"date":"2013-02-19","open":80.64,"high":80.73,"low":80.43,"close":80.47},{"date":"2013-02-20","open":80.42,"high":81.12,"low":80.27,"close":81.09},{"date":"2013-02-21","open":81.08,"high":81.51,"low":80.27,"close":81.46},{"date":"2013-02-22","open":81.37,"high":81.59,"low":81.03,"close":81.48},{"date":"2013-02-25","open":81.62,"high":81.92,"low":81.07,"close":81.67},{"date":"2013-02-26","open":81.83,"high":81.95,"low":81.07,"close":81.87},{"date":"2013-02-27","open":81.86,"high":81.95,"low":81.5,"close":81.6},{"date":"2013-02-28","open":81.51,"high":81.99,"low":81.47,"close":81.98},{"date":"2013-03-01","open":81.92,"high":82.51,"low":81.47,"close":82.31},{"date":"2013-03-04","open":82.3,"high":82.47,"low":82.16,"close":82.22},{"date":"2013-03-05","open":82.13,"high":82.47,"low":81.9,"close":82.09},{"date":"2013-03-06","open":82.03,"high":82.6,"low":81.9,"close":82.46},{"date":"2013-03-07","open":82.56,"high":82.6,"low":81.93,"close":82.08},{"date":"2013-03-08","open":82.1,"high":82.92,"low":81.96,"close":82.7},{"date":"2013-03-11","open":82.81,"high":82.86,"low":82.52,"close":82.57},{"date":"2013-03-12","open":82.66,"high":82.83,"low":82.41,"close":82.58},{"date":"2013-03-13","open":82.6,"high":83.06,"low":82.33,"close":82.89},{"date":"2013-03-14","open":82.9,"high":83.17,"low":82.33,"close":82.61},{"date":"2013-03-15","open":82.55,"high":83.17,"low":82.05,"close":82.26},{"date":"2013-03-18","open":82.79,"high":82.88,"low":82.44,"close":82.69},{"date":"2013-03-19","open":82.72,"high":83.1,"low":82.44,"close":82.99},{"date":"2013-03-20","open":83.04,"high":83.1,"low":82.57,"close":82.78},{"date":"2013-03-21","open":82.88,"high":83.02,"low":82.68,"close":82.8},{"date":"2013-03-22","open":82.81,"high":83.02,"low":82.29,"close":82.53},{"date":"2013-03-25","open":82.45,"high":82.95,"low":82.15,"close":82.87},{"date":"2013-03-26","open":82.89,"high":82.98,"low":82.15,"close":82.88},{"date":"2013-03-27","open":82.87,"high":83.3,"low":82.84,"close":83.21},{"date":"2013-03-28","open":83.2,"high":83.3,"low":82.83,"close":82.99},{"date":"2013-04-01","open":83.04,"high":83.18,"low":82.65,"close":82.73},{"date":"2013-04-02","open":82.72,"high":82.95,"low":82.49,"close":82.94},{"date":"2013-04-03","open":82.49,"high":83.07,"low":82.49,"close":82.72},{"date":"2013-04-04","open":82.62,"high":83.49,"low":82.62,"close":82.68},{"date":"2013-04-05","open":82.27,"high":83.49,"low":82.27,"close":82.5},{"date":"2013-04-08","open":82.49,"high":82.83,"low":82.49,"close":82.75},{"date":"2013-04-09","open":82.28,"high":82.83,"low":82.28,"close":82.31},{"date":"2013-04-10","open":82.23,"high":82.7,"low":82.23,"close":82.53},{"date":"2013-04-11","open":82.07,"high":82.58,"low":82.07,"close":82.25},{"date":"2013-04-12","open":82.05,"high":82.58,"low":82.05,"close":82.31},{"date":"2013-04-15","open":81.96,"high":82.44,"low":81.96,"close":82.42},{"date":"2013-04-16","open":81.72,"high":82.52,"low":81.72,"close":81.75},{"date":"2013-04-17","open":81.82,"high":82.7,"low":81.82,"close":82.66},{"date":"2013-04-18","open":82.64,"high":82.66,"low":82.35,"close":82.55},{"date":"2013-04-19","open":82.31,"high":82.78,"low":82.31,"close":82.71},{"date":"2013-04-22","open":82.31,"high":82.91,"low":82.31,"close":82.68},{"date":"2013-04-23","open":82.64,"high":83.06,"low":82.52,"close":83.03},{"date":"2013-04-24","open":83.01,"high":83.19,"low":82.85,"close":82.93},{"date":"2013-04-25","open":82.4,"high":83.19,"low":82.4,"close":82.74},{"date":"2013-04-26","open":82.81,"high":82.84,"low":82.39,"close":82.48},{"date":"2013-04-29","open":82.04,"high":82.49,"low":82.04,"close":82.15},{"date":"2013-04-30","open":82.16,"high":82.27,"low":81.6,"close":81.73},{"date":"2013-05-01","open":81.71,"high":81.74,"low":81.33,"close":81.64},{"date":"2013-05-02","open":81.62,"high":82.35,"low":81.51,"close":82.21},{"date":"2013-05-03","open":82.22,"high":82.52,"low":81.91,"close":82.1},{"date":"2013-05-06","open":81.98,"high":82.41,"low":81.98,"close":82.32},{"date":"2013-05-07","open":82.32,"high":82.35,"low":82.07,"close":82.3},{"date":"2013-05-08","open":81.72,"high":82.35,"low":81.72,"close":81.9},{"date":"2013-05-09","open":81.72,"high":82.82,"low":81.72,"close":82.79},{"date":"2013-05-10","open":81.78,"high":83.44,"low":81.78,"close":83.14},{"date":"2013-05-13","open":83.24,"high":83.36,"low":83.07,"close":83.26},{"date":"2013-05-14","open":83.2,"high":83.6,"low":82.96,"close":83.57},{"date":"2013-05-15","open":82.96,"high":84.09,"low":82.96,"close":83.83},{"date":"2013-05-16","open":83.8,"high":84,"low":83.45,"close":83.77},{"date":"2013-05-17","open":83.73,"high":84.37,"low":83.72,"close":84.28},{"date":"2013-05-20","open":84.21,"high":84.26,"low":83.7,"close":83.81},{"date":"2013-05-21","open":83.65,"high":84.26,"low":83.65,"close":83.86},{"date":"2013-05-22","open":83.79,"high":84.42,"low":83.46,"close":84.25},{"date":"2013-05-23","open":83.8,"high":83.8,"low":83.8,"close":83.8},{"date":"2013-05-24","open":83.43,"high":84.5,"low":83.43,"close":83.7},{"date":"2013-05-28","open":83.67,"high":84.24,"low":83.64,"close":84.14},{"date":"2013-05-29","open":84.3,"high":84.37,"low":83.48,"close":83.64},{"date":"2013-05-30","open":83.64,"high":83.71,"low":82.98,"close":83.01},{"date":"2013-05-31","open":82.96,"high":83.71,"low":82.96,"close":83.38},{"date":"2013-06-03","open":83.31,"high":83.38,"low":82.43,"close":82.68},{"date":"2013-06-04","open":82.71,"high":82.98,"low":82.6,"close":82.77},{"date":"2013-06-05","open":82.8,"high":82.89,"low":82.49,"close":82.57},{"date":"2013-06-06","open":82.53,"high":82.68,"low":81.08,"close":81.52},{"date":"2013-06-07","open":81.56,"high":81.85,"low":81.09,"close":81.69},{"date":"2013-06-10","open":81.6,"high":82.09,"low":81.6,"close":81.65},{"date":"2013-06-11","open":81.69,"high":81.75,"low":81.04,"close":81.06},{"date":"2013-06-12","open":81.09,"high":81.31,"low":80.75,"close":80.96},{"date":"2013-06-13","open":80.9,"high":80.99,"low":80.5,"close":80.62},{"date":"2013-06-14","open":80.5,"high":81.01,"low":80.5,"close":80.67},{"date":"2013-06-17","open":80.62,"high":80.88,"low":80.54,"close":80.57},{"date":"2013-06-18","open":80.63,"high":80.99,"low":80.56,"close":80.62},{"date":"2013-06-19","open":80.5,"high":81.5,"low":80.5,"close":81.43},{"date":"2013-06-20","open":81.41,"high":82.15,"low":81.27,"close":81.84},{"date":"2013-06-21","open":81.27,"high":82.52,"low":81.27,"close":82.32},{"date":"2013-06-24","open":82.31,"high":82.84,"low":82.31,"close":82.43},{"date":"2013-06-25","open":82.24,"high":82.84,"low":82.24,"close":82.58},{"date":"2013-06-26","open":82.69,"high":83.03,"low":82.51,"close":82.95},{"date":"2013-06-27","open":82.93,"high":83.17,"low":82.77,"close":82.91},{"date":"2013-06-28","open":83,"high":83.34,"low":82.76,"close":83.17},{"date":"2013-07-01","open":83.2,"high":83.23,"low":82.97,"close":82.98},{"date":"2013-07-02","open":82.97,"high":83.61,"low":82.97,"close":83.54},{"date":"2013-07-03","open":82.97,"high":83.72,"low":82.97,"close":83.23},{"date":"2013-07-05","open":83.86,"high":84.53,"low":83.83,"close":84.42},{"date":"2013-07-08","open":84.49,"high":84.59,"low":84.15,"close":84.2},{"date":"2013-07-09","open":84.09,"high":84.75,"low":84.09,"close":84.58},{"date":"2013-07-10","open":83.17,"high":84.75,"low":83.17,"close":84.04},{"date":"2013-07-11","open":82.28,"high":84.73,"low":82.28,"close":82.75},{"date":"2013-07-12","open":82.42,"high":83.25,"low":82.42,"close":82.99},{"date":"2013-07-15","open":82.87,"high":83.46,"low":82.87,"close":83.04},{"date":"2013-07-16","open":83.13,"high":83.15,"low":82.4,"close":82.43},{"date":"2013-07-17","open":82.34,"high":83.11,"low":82.34,"close":82.71},{"date":"2013-07-18","open":82.34,"high":83.03,"low":82.34,"close":82.82},{"date":"2013-07-19","open":82.8,"high":82.94,"low":82.52,"close":82.58},{"date":"2013-07-22","open":82.61,"high":82.61,"low":82.05,"close":82.22},{"date":"2013-07-23","open":82.18,"high":82.38,"low":81.93,"close":82.01},{"date":"2013-07-24","open":82.02,"high":82.41,"low":81.94,"close":82.3},{"date":"2013-07-25","open":81.62,"high":82.41,"low":81.62,"close":81.97},{"date":"2013-07-26","open":81.77,"high":81.83,"low":81.55,"close":81.62},{"date":"2013-07-29","open":81.5,"high":81.83,"low":81.5,"close":81.66},{"date":"2013-07-30","open":81.71,"high":81.98,"low":81.58,"close":81.83},{"date":"2013-07-31","open":81.41,"high":82.19,"low":81.41,"close":81.45},{"date":"2013-08-01","open":81.41,"high":82.41,"low":81.41,"close":82.34},{"date":"2013-08-02","open":81.61,"high":82.49,"low":81.61,"close":81.91},{"date":"2013-08-05","open":81.75,"high":82.49,"low":81.75,"close":81.88},{"date":"2013-08-06","open":81.51,"high":82.09,"low":81.51,"close":81.6},{"date":"2013-08-07","open":81.23,"high":81.96,"low":81.23,"close":81.29},{"date":"2013-08-08","open":81.26,"high":81.36,"low":80.87,"close":81.01},{"date":"2013-08-09","open":80.87,"high":81.36,"low":80.87,"close":81.13},{"date":"2013-08-12","open":81.07,"high":81.51,"low":81.07,"close":81.33},{"date":"2013-08-13","open":81.51,"high":81.88,"low":81.4,"close":81.73},{"date":"2013-08-14","open":81.77,"high":81.85,"low":81.61,"close":81.7},{"date":"2013-08-15","open":81.69,"high":81.94,"low":81.11,"close":81.13},{"date":"2013-08-16","open":81.05,"high":81.94,"low":81.05,"close":81.26},{"date":"2013-08-19","open":81.14,"high":81.39,"low":81.14,"close":81.23},{"date":"2013-08-20","open":80.75,"high":81.39,"low":80.75,"close":80.91},{"date":"2013-08-21","open":80.95,"high":81.41,"low":80.9,"close":81.32},{"date":"2013-08-22","open":81.38,"high":81.72,"low":81.38,"close":81.49},{"date":"2013-08-23","open":81.42,"high":81.66,"low":81.22,"close":81.34},{"date":"2013-08-26","open":81.34,"high":81.51,"low":81.27,"close":81.37},{"date":"2013-08-27","open":81.11,"high":81.57,"low":81.11,"close":81.17},{"date":"2013-08-28","open":81.13,"high":81.6,"low":81.11,"close":81.42},{"date":"2013-08-29","open":81.11,"high":82.07,"low":81.11,"close":81.95},{"date":"2013-08-30","open":81.38,"high":82.26,"low":81.38,"close":82.09},{"date":"2013-09-03","open":82.02,"high":82.52,"low":82.02,"close":82.36},{"date":"2013-09-04","open":82.08,"high":82.52,"low":82.08,"close":82.17},{"date":"2013-09-05","open":82.2,"high":82.67,"low":82.1,"close":82.63},{"date":"2013-09-06","open":82.63,"high":82.63,"low":82.04,"close":82.15},{"date":"2013-09-09","open":81.7,"high":82.63,"low":81.7,"close":81.79},{"date":"2013-09-10","open":81.7,"high":82.31,"low":81.7,"close":81.82},{"date":"2013-09-11","open":81.45,"high":81.98,"low":81.45,"close":81.52},{"date":"2013-09-12","open":81.36,"high":81.94,"low":81.36,"close":81.49},{"date":"2013-09-13","open":81.36,"high":81.74,"low":81.36,"close":81.45},{"date":"2013-09-16","open":81.23,"high":81.31,"low":80.97,"close":81.25},{"date":"2013-09-17","open":81.28,"high":81.35,"low":81.11,"close":81.17},{"date":"2013-09-18","open":80.06,"high":81.35,"low":80.06,"close":80.24},{"date":"2013-09-19","open":80.24,"high":80.45,"low":80.07,"close":80.36},{"date":"2013-09-20","open":80.36,"high":80.58,"low":80.3,"close":80.44},{"date":"2013-09-23","open":80.29,"high":80.53,"low":80.29,"close":80.45},{"date":"2013-09-24","open":80.29,"high":80.62,"low":80.29,"close":80.56},{"date":"2013-09-25","open":80.29,"high":80.63,"low":80.29,"close":80.33},{"date":"2013-09-26","open":80.29,"high":80.65,"low":80.29,"close":80.52},{"date":"2013-09-27","open":80.54,"high":80.59,"low":80.11,"close":80.27},{"date":"2013-09-30","open":80.03,"high":80.43,"low":80.03,"close":80.22},{"date":"2013-10-01","open":80.27,"high":80.32,"low":79.86,"close":80.1},{"date":"2013-10-02","open":80.21,"high":80.28,"low":79.78,"close":79.88},{"date":"2013-10-03","open":79.9,"high":79.92,"low":79.63,"close":79.77},{"date":"2013-10-04","open":79.63,"high":80.19,"low":79.63,"close":80.12},{"date":"2013-10-07","open":79.68,"high":80.19,"low":79.68,"close":79.94},{"date":"2013-10-08","open":79.84,"high":80.14,"low":79.84,"close":80.06},{"date":"2013-10-09","open":79.91,"high":80.57,"low":79.88,"close":80.37},{"date":"2013-10-10","open":79.88,"high":80.6,"low":79.88,"close":80.42},{"date":"2013-10-11","open":80.24,"high":80.6,"low":80.24,"close":80.36},{"date":"2013-10-14","open":80.13,"high":80.43,"low":80.13,"close":80.26},{"date":"2013-10-15","open":80.13,"high":80.7,"low":80.13,"close":80.48},{"date":"2013-10-16","open":80.44,"high":80.75,"low":80.28,"close":80.5},{"date":"2013-10-17","open":80.52,"high":80.56,"low":79.61,"close":79.65},{"date":"2013-10-18","open":79.69,"high":79.76,"low":79.48,"close":79.64},{"date":"2013-10-21","open":79.62,"high":79.82,"low":79.62,"close":79.68},{"date":"2013-10-22","open":79.74,"high":79.79,"low":79.18,"close":79.24},{"date":"2013-10-23","open":79.26,"high":79.39,"low":79.14,"close":79.26},{"date":"2013-10-24","open":79.28,"high":79.32,"low":79.08,"close":79.19},{"date":"2013-10-25","open":79.2,"high":79.32,"low":79,"close":79.18},{"date":"2013-10-28","open":79.15,"high":79.38,"low":79.15,"close":79.25},{"date":"2013-10-29","open":79.32,"high":79.67,"low":79.29,"close":79.63},{"date":"2013-10-30","open":79.61,"high":79.91,"low":79.45,"close":79.75},{"date":"2013-10-31","open":79.45,"high":80.27,"low":79.45,"close":80.2},{"date":"2013-11-01","open":80.23,"high":80.79,"low":80.23,"close":80.73},{"date":"2013-11-04","open":80.69,"high":80.93,"low":80.53,"close":80.55},{"date":"2013-11-05","open":80.5,"high":80.93,"low":80.5,"close":80.71},{"date":"2013-11-06","open":80.38,"high":80.81,"low":80.38,"close":80.48},{"date":"2013-11-07","open":80.52,"high":81.46,"low":80.44,"close":80.82},{"date":"2013-11-08","open":80.89,"high":81.48,"low":80.78,"close":81.21},{"date":"2013-11-11","open":81.29,"high":81.34,"low":81.07,"close":81.09},{"date":"2013-11-12","open":81.02,"high":81.46,"low":81.02,"close":81.19},{"date":"2013-11-13","open":80.73,"high":81.46,"low":80.73,"close":80.93},{"date":"2013-11-14","open":80.81,"high":81.21,"low":80.74,"close":80.98},{"date":"2013-11-15","open":81.03,"high":81.15,"low":80.78,"close":80.84},{"date":"2013-11-18","open":80.57,"high":80.92,"low":80.57,"close":80.83},{"date":"2013-11-19","open":80.49,"high":80.92,"low":80.49,"close":80.7},{"date":"2013-11-20","open":80.49,"high":81.13,"low":80.49,"close":81.11},{"date":"2013-11-21","open":81.06,"high":81.29,"low":80.95,"close":81.05},{"date":"2013-11-22","open":81.02,"high":81.09,"low":80.69,"close":80.71},{"date":"2013-11-25","open":80.69,"high":81.02,"low":80.68,"close":80.92},{"date":"2013-11-26","open":80.8,"high":80.9,"low":80.6,"close":80.61},{"date":"2013-11-27","open":80.64,"high":80.79,"low":80.48,"close":80.74},{"date":"2013-11-29","open":80.59,"high":80.68,"low":80.49,"close":80.68},{"date":"2013-12-02","open":80.66,"high":80.96,"low":80.5,"close":80.91},{"date":"2013-12-03","open":80.89,"high":80.99,"low":80.5,"close":80.62},{"date":"2013-12-04","open":80.63,"high":80.91,"low":80.54,"close":80.63},{"date":"2013-12-05","open":80.64,"high":80.83,"low":80.23,"close":80.27},{"date":"2013-12-06","open":80.3,"high":80.61,"low":80.22,"close":80.27},{"date":"2013-12-09","open":80.25,"high":80.33,"low":80.12,"close":80.13},{"date":"2013-12-10","open":80.13,"high":80.18,"low":79.84,"close":79.97},{"date":"2013-12-11","open":79.98,"high":80.06,"low":79.76,"close":79.89},{"date":"2013-12-12","open":79.9,"high":80.25,"low":79.85,"close":80.2},{"date":"2013-12-13","open":80.23,"high":80.42,"low":80.16,"close":80.21},{"date":"2013-12-16","open":80.19,"high":80.22,"low":79.92,"close":80.07},{"date":"2013-12-17","open":80.1,"high":80.28,"low":79.98,"close":80.06},{"date":"2013-12-18","open":80.05,"high":80.57,"low":79.81,"close":80.11},{"date":"2013-12-19","open":80.52,"high":80.67,"low":80.47,"close":80.63},{"date":"2013-12-20","open":80.71,"high":80.83,"low":80.39,"close":80.58},{"date":"2013-12-23","open":80.55,"high":80.55,"low":80.32,"close":80.45},{"date":"2013-12-24","open":80.44,"high":80.62,"low":80.43,"close":80.53},{"date":"2013-12-26","open":80.61,"high":80.62,"low":80.45,"close":80.48},{"date":"2013-12-27","open":80.51,"high":80.52,"low":79.69,"close":80.39},{"date":"2013-12-30","open":80.34,"high":80.43,"low":79.93,"close":80},{"date":"2013-12-31","open":80.01,"high":80.22,"low":79.97,"close":80.04},{"date":"2014-01-02","open":80.14,"high":80.71,"low":80.08,"close":80.63},{"date":"2014-01-03","open":80.56,"high":80.9,"low":80.49,"close":80.79},{"date":"2014-01-06","open":80.87,"high":80.91,"low":80.54,"close":80.65},{"date":"2014-01-07","open":80.68,"high":80.95,"low":80.6,"close":80.83},{"date":"2014-01-08","open":80.91,"high":81.17,"low":80.83,"close":81.04},{"date":"2014-01-09","open":81.07,"high":81.19,"low":80.85,"close":81.01},{"date":"2014-01-10","open":80.95,"high":81.14,"low":80.53,"close":80.66},{"date":"2014-01-13","open":80.58,"high":80.75,"low":80.47,"close":80.51},{"date":"2014-01-14","open":80.59,"high":80.7,"low":80.44,"close":80.61},{"date":"2014-01-15","open":80.66,"high":81.13,"low":80.65,"close":81},{"date":"2014-01-16","open":81.05,"high":81.12,"low":80.77,"close":80.9},{"date":"2014-01-17","open":80.93,"high":81.3,"low":80.91,"close":81.26},{"date":"2014-01-21","open":81.18,"high":81.39,"low":81.04,"close":81.1},{"date":"2014-01-22","open":81.1,"high":81.21,"low":80.96,"close":81.17},{"date":"2014-01-23","open":81.25,"high":81.31,"low":80.41,"close":80.44},{"date":"2014-01-24","open":80.48,"high":80.56,"low":80.15,"close":80.46},{"date":"2014-01-27","open":80.46,"high":80.56,"low":80.3,"close":80.5},{"date":"2014-01-28","open":80.49,"high":80.76,"low":80.39,"close":80.57},{"date":"2014-01-29","open":80.65,"high":80.82,"low":80.44,"close":80.51},{"date":"2014-01-30","open":80.57,"high":81.14,"low":80.55,"close":81.09},{"date":"2014-01-31","open":81.04,"high":81.32,"low":80.99,"close":81.27},{"date":"2014-02-03","open":81.25,"high":81.32,"low":80.99,"close":81.01},{"date":"2014-02-04","open":81.08,"high":81.22,"low":80.99,"close":81.12},{"date":"2014-02-05","open":81.12,"high":81.24,"low":80.9,"close":81.03},{"date":"2014-02-06","open":81.05,"high":81.23,"low":80.73,"close":80.89},{"date":"2014-02-07","open":80.89,"high":81.01,"low":80.6,"close":80.69},{"date":"2014-02-10","open":80.77,"high":80.77,"low":80.59,"close":80.67},{"date":"2014-02-11","open":80.63,"high":80.67,"low":80.45,"close":80.63},{"date":"2014-02-12","open":80.63,"high":80.83,"low":80.49,"close":80.68},{"date":"2014-02-13","open":80.7,"high":80.71,"low":80.19,"close":80.29},{"date":"2014-02-14","open":80.32,"high":80.33,"low":80.07,"close":80.13},{"date":"2014-02-18","open":80.17,"high":80.23,"low":79.96,"close":80.01},{"date":"2014-02-19","open":79.97,"high":80.24,"low":79.93,"close":80.17},{"date":"2014-02-20","open":80.22,"high":80.42,"low":80.03,"close":80.29},{"date":"2014-02-21","open":80.3,"high":80.41,"low":80.18,"close":80.24},{"date":"2014-02-24","open":80.28,"high":80.37,"low":80.11,"close":80.21},{"date":"2014-02-25","open":80.22,"high":80.26,"low":80.02,"close":80.15},{"date":"2014-02-26","open":80.15,"high":80.52,"low":80.09,"close":80.41},{"date":"2014-02-27","open":80.42,"high":80.58,"low":80.23,"close":80.29},{"date":"2014-02-28","open":80.28,"high":80.31,"low":79.69,"close":79.78},{"date":"2014-03-03","open":79.9,"high":80.1,"low":79.77,"close":80.07},{"date":"2014-03-04","open":80.07,"high":80.21,"low":79.92,"close":80.16},{"date":"2014-03-05","open":80.14,"high":80.27,"low":80.05,"close":80.11},{"date":"2014-03-06","open":80.12,"high":80.2,"low":79.59,"close":79.68},{"date":"2014-03-07","open":79.66,"high":79.85,"low":79.43,"close":79.72},{"date":"2014-03-10","open":79.69,"high":79.83,"low":79.63,"close":79.75},{"date":"2014-03-11","open":79.76,"high":79.93,"low":79.71,"close":79.77},{"date":"2014-03-12","open":79.8,"high":79.86,"low":79.55,"close":79.61},{"date":"2014-03-13","open":79.59,"high":79.69,"low":79.27,"close":79.62},{"date":"2014-03-14","open":79.61,"high":79.7,"low":79.31,"close":79.44},{"date":"2014-03-17","open":79.4,"high":79.56,"low":79.28,"close":79.39},{"date":"2014-03-18","open":79.38,"high":79.54,"low":79.31,"close":79.41},{"date":"2014-03-19","open":79.38,"high":80.11,"low":79.36,"close":79.99},{"date":"2014-03-20","open":80.01,"high":80.35,"low":79.92,"close":80.21},{"date":"2014-03-21","open":80.19,"high":80.23,"low":80.03,"close":80.11},{"date":"2014-03-24","open":80.12,"high":80.29,"low":79.75,"close":79.93},{"date":"2014-03-25","open":79.93,"high":80.27,"low":79.86,"close":79.94},{"date":"2014-03-26","open":79.94,"high":80.14,"low":79.92,"close":79.98},{"date":"2014-03-27","open":80.03,"high":80.2,"low":79.95,"close":80.11},{"date":"2014-03-28","open":80.15,"high":80.25,"low":80.06,"close":80.18},{"date":"2014-03-31","open":80.19,"high":80.3,"low":79.96,"close":80.1},{"date":"2014-04-01","open":80.1,"high":80.13,"low":79.97,"close":80.08},{"date":"2014-04-02","open":80.07,"high":80.28,"low":80,"close":80.22},{"date":"2014-04-03","open":80.23,"high":80.53,"low":80.12,"close":80.47},{"date":"2014-04-04","open":80.45,"high":80.6,"low":80.34,"close":80.42},{"date":"2014-04-07","open":80.44,"high":80.45,"low":80.19,"close":80.22},{"date":"2014-04-08","open":80.22,"high":80.23,"low":79.71,"close":79.75},{"date":"2014-04-09","open":79.8,"high":79.88,"low":79.47,"close":79.48},{"date":"2014-04-10","open":79.52,"high":79.57,"low":79.33,"close":79.38},{"date":"2014-04-11","open":79.41,"high":79.57,"low":79.36,"close":79.45},{"date":"2014-04-14","open":79.62,"high":79.83,"low":79.56,"close":79.73},{"date":"2014-04-15","open":79.75,"high":79.9,"low":79.69,"close":79.8},{"date":"2014-04-16","open":79.79,"high":79.87,"low":79.65,"close":79.82},{"date":"2014-04-17","open":79.81,"high":79.88,"low":79.58,"close":79.83},{"date":"2014-04-21","open":79.86,"high":79.99,"low":79.79,"close":79.95},{"date":"2014-04-22","open":79.96,"high":79.99,"low":79.79,"close":79.91},{"date":"2014-04-23","open":79.89,"high":79.92,"low":79.7,"close":79.86},{"date":"2014-04-24","open":79.85,"high":79.97,"low":79.75,"close":79.8},{"date":"2014-04-25","open":79.75,"high":79.8,"low":79.66,"close":79.77},{"date":"2014-04-28","open":79.77,"high":79.84,"low":79.55,"close":79.68},{"date":"2014-04-29","open":79.69,"high":79.84,"low":79.59,"close":79.81},{"date":"2014-04-30","open":79.81,"high":79.92,"low":79.46,"close":79.49},{"date":"2014-05-01","open":79.51,"high":79.54,"low":79.41,"close":79.53},{"date":"2014-05-02","open":79.52,"high":79.85,"low":79.47,"close":79.52},{"date":"2014-05-05","open":79.5,"high":79.53,"low":79.43,"close":79.49},{"date":"2014-05-06","open":79.5,"high":79.52,"low":79.06,"close":79.14},{"date":"2014-05-07","open":79.14,"high":79.24,"low":79.09,"close":79.22},{"date":"2014-05-08","open":79.23,"high":79.44,"low":78.91,"close":79.43},{"date":"2014-05-09","open":79.42,"high":79.92,"low":79.42,"close":79.9},{"date":"2014-05-12","open":79.86,"high":79.92,"low":79.78,"close":79.9},{"date":"2014-05-13","open":79.9,"high":80.18,"low":79.86,"close":80.14},{"date":"2014-05-14","open":80.11,"high":80.13,"low":79.99,"close":80.07},{"date":"2014-05-15","open":80.06,"high":80.34,"low":79.93,"close":80},{"date":"2014-05-16","open":80.01,"high":80.12,"low":79.97,"close":80.04},{"date":"2014-05-19","open":80.05,"high":80.08,"low":79.88,"close":79.99},{"date":"2014-05-20","open":80.03,"high":80.13,"low":80,"close":80.04},{"date":"2014-05-21","open":80.04,"high":80.3,"low":79.89,"close":80.1},{"date":"2014-05-22","open":80.07,"high":80.28,"low":80.07,"close":80.25},{"date":"2014-05-23","open":80.23,"high":80.44,"low":80.23,"close":80.39},{"date":"2014-05-27","open":80.29,"high":80.47,"low":80.17,"close":80.35},{"date":"2014-05-28","open":80.34,"high":80.58,"low":80.32,"close":80.57},{"date":"2014-05-29","open":80.54,"high":80.56,"low":80.36,"close":80.49},{"date":"2014-05-30","open":80.49,"high":80.5,"low":80.31,"close":80.37},{"date":"2014-06-02","open":80.4,"high":80.68,"low":80.39,"close":80.64},{"date":"2014-06-03","open":80.63,"high":80.66,"low":80.43,"close":80.55},{"date":"2014-06-04","open":80.56,"high":80.68,"low":80.48,"close":80.67},{"date":"2014-06-05","open":80.66,"high":81.02,"low":80.32,"close":80.37},{"date":"2014-06-06","open":80.36,"high":80.53,"low":80.24,"close":80.41},{"date":"2014-06-09","open":80.42,"high":80.69,"low":80.3,"close":80.65},{"date":"2014-06-10","open":80.62,"high":80.86,"low":80.55,"close":80.82},{"date":"2014-06-11","open":80.81,"high":80.9,"low":80.67,"close":80.79},{"date":"2014-06-12","open":80.76,"high":80.82,"low":80.52,"close":80.58},{"date":"2014-06-13","open":80.58,"high":80.71,"low":80.44,"close":80.58},{"date":"2014-06-16","open":80.6,"high":80.71,"low":80.42,"close":80.47},{"date":"2014-06-17","open":80.45,"high":80.66,"low":80.4,"close":80.63},{"date":"2014-06-18","open":80.61,"high":80.67,"low":80.36,"close":80.58},{"date":"2014-06-19","open":80.41,"high":80.41,"low":80.15,"close":80.32},{"date":"2014-06-20","open":80.31,"high":80.49,"low":80.2,"close":80.37},{"date":"2014-06-23","open":80.37,"high":80.4,"low":80.24,"close":80.26},{"date":"2014-06-24","open":80.27,"high":80.43,"low":80.19,"close":80.33},{"date":"2014-06-25","open":80.32,"high":80.35,"low":80.09,"close":80.22},{"date":"2014-06-26","open":80.22,"high":80.38,"low":80.14,"close":80.23},{"date":"2014-06-27","open":80.21,"high":80.22,"low":80.01,"close":80.04},{"date":"2014-06-30","open":80.01,"high":80.09,"low":79.76,"close":79.78},{"date":"2014-07-01","open":79.79,"high":79.87,"low":79.74,"close":79.82},{"date":"2014-07-02","open":79.81,"high":80,"low":79.8,"close":79.96},{"date":"2014-07-03","open":79.95,"high":80.32,"low":79.95,"close":80.21},{"date":"2014-07-07","open":80.26,"high":80.36,"low":80.19,"close":80.22},{"date":"2014-07-08","open":80.22,"high":80.3,"low":80.14,"close":80.18},{"date":"2014-07-09","open":80.17,"high":80.23,"low":79.98,"close":79.99},{"date":"2014-07-10","open":80.02,"high":80.2,"low":79.98,"close":80.13},{"date":"2014-07-11","open":80.13,"high":80.23,"low":80.03,"close":80.19},{"date":"2014-07-14","open":80.19,"high":80.25,"low":80.08,"close":80.19},{"date":"2014-07-15","open":80.17,"high":80.41,"low":80.14,"close":80.39},{"date":"2014-07-16","open":80.38,"high":80.58,"low":80.38,"close":80.56},{"date":"2014-07-17","open":80.53,"high":80.59,"low":80.47,"close":80.52},{"date":"2014-07-18","open":80.56,"high":80.69,"low":80.48,"close":80.52},{"date":"2014-07-21","open":80.52,"high":80.6,"low":80.42,"close":80.56},{"date":"2014-07-22","open":80.56,"high":80.84,"low":80.54,"close":80.78},{"date":"2014-07-23","open":80.78,"high":80.83,"low":80.72,"close":80.81},{"date":"2014-07-24","open":80.82,"high":80.91,"low":80.73,"close":80.87},{"date":"2014-07-25","open":80.86,"high":81.08,"low":80.8,"close":81.03},{"date":"2014-07-28","open":81.02,"high":81.05,"low":80.98,"close":81.03},{"date":"2014-07-29","open":81.01,"high":81.25,"low":80.99,"close":81.21},{"date":"2014-07-30","open":81.21,"high":81.55,"low":81.18,"close":81.42},{"date":"2014-07-31","open":81.42,"high":81.57,"low":81.38,"close":81.46},{"date":"2014-08-01","open":81.45,"high":81.54,"low":81.19,"close":81.3},{"date":"2014-08-04","open":81.3,"high":81.38,"low":81.29,"close":81.33},{"date":"2014-08-05","open":81.31,"high":81.63,"low":81.29,"close":81.52},{"date":"2014-08-06","open":81.54,"high":81.72,"low":81.4,"close":81.44},{"date":"2014-08-07","open":81.42,"high":81.64,"low":81.38,"close":81.52},{"date":"2014-08-08","open":81.53,"high":81.6,"low":81.26,"close":81.39},{"date":"2014-08-11","open":81.4,"high":81.49,"low":81.4,"close":81.47},{"date":"2014-08-12","open":81.47,"high":81.68,"low":81.47,"close":81.5},{"date":"2014-08-13","open":81.51,"high":81.68,"low":81.36,"close":81.6},{"date":"2014-08-14","open":81.6,"high":81.69,"low":81.41,"close":81.59},{"date":"2014-08-15","open":81.6,"high":81.62,"low":81.38,"close":81.42},{"date":"2014-08-18","open":81.42,"high":81.61,"low":81.38,"close":81.58},{"date":"2014-08-19","open":81.59,"high":81.9,"low":81.58,"close":81.88},{"date":"2014-08-20","open":81.87,"high":82.28,"low":81.87,"close":82.25},{"date":"2014-08-21","open":82.24,"high":82.36,"low":82.1,"close":82.15},{"date":"2014-08-22","open":82.16,"high":82.46,"low":82.06,"close":82.34},{"date":"2014-08-25","open":82.46,"high":82.61,"low":82.45,"close":82.55},{"date":"2014-08-26","open":82.59,"high":82.7,"low":82.43,"close":82.65},{"date":"2014-08-27","open":82.67,"high":82.73,"low":82.4,"close":82.43},{"date":"2014-08-28","open":82.47,"high":82.59,"low":82.32,"close":82.48},{"date":"2014-08-29","open":82.48,"high":82.75,"low":82.42,"close":82.75},{"date":"2014-09-02","open":82.76,"high":83.04,"low":82.75,"close":82.99},{"date":"2014-09-03","open":82.97,"high":83.06,"low":82.83,"close":82.87},{"date":"2014-09-04","open":82.84,"high":83.87,"low":82.84,"close":83.82},{"date":"2014-09-05","open":83.84,"high":83.94,"low":83.56,"close":83.76},{"date":"2014-09-08","open":83.8,"high":84.35,"low":83.8,"close":84.23},{"date":"2014-09-09","open":84.31,"high":84.52,"low":84.04,"close":84.28},{"date":"2014-09-10","open":84.14,"high":84.42,"low":84.05,"close":84.25},{"date":"2014-09-11","open":84.21,"high":84.34,"low":84.07,"close":84.3},{"date":"2014-09-12","open":84.26,"high":84.41,"low":84.08,"close":84.24},{"date":"2014-09-15","open":84.18,"high":84.41,"low":84.15,"close":84.26},{"date":"2014-09-16","open":84.24,"high":84.37,"low":83.86,"close":84.07},{"date":"2014-09-17","open":84.1,"high":84.71,"low":83.94,"close":84.7},{"date":"2014-09-18","open":84.74,"high":84.74,"low":84.22,"close":84.32},{"date":"2014-09-19","open":84.28,"high":84.8,"low":84.23,"close":84.8},{"date":"2014-09-22","open":84.81,"high":84.86,"low":84.52,"close":84.67},{"date":"2014-09-23","open":84.69,"high":84.76,"low":84.37,"close":84.66},{"date":"2014-09-24","open":84.71,"high":85.09,"low":84.6,"close":85.05},{"date":"2014-09-25","open":85.1,"high":85.49,"low":85.05,"close":85.2},{"date":"2014-09-26","open":85.14,"high":85.69,"low":85.11,"close":85.64},{"date":"2014-09-29","open":85.62,"high":85.8,"low":85.46,"close":85.59},{"date":"2014-09-30","open":85.61,"high":86.22,"low":85.49,"close":85.94},{"date":"2014-10-01","open":85.91,"high":86.18,"low":85.78,"close":85.97},{"date":"2014-10-02","open":85.86,"high":85.9,"low":85.45,"close":85.6},{"date":"2014-10-03","open":85.63,"high":86.75,"low":85.63,"close":86.69},{"date":"2014-10-06","open":86.64,"high":86.68,"low":85.64,"close":85.71},{"date":"2014-10-07","open":85.78,"high":86.1,"low":85.55,"close":85.67},{"date":"2014-10-08","open":85.59,"high":85.92,"low":85.2,"close":85.3},{"date":"2014-10-09","open":85.27,"high":85.67,"low":84.94,"close":85.52},{"date":"2014-10-10","open":85.55,"high":85.98,"low":85.4,"close":85.91},{"date":"2014-10-13","open":85.82,"high":85.82,"low":85.41,"close":85.43},{"date":"2014-10-14","open":85.26,"high":85.88,"low":85.25,"close":85.82},{"date":"2014-10-15","open":85.9,"high":86.01,"low":84.47,"close":85.15},{"date":"2014-10-16","open":84.91,"high":85.43,"low":84.74,"close":85},{"date":"2014-10-17","open":84.91,"high":85.25,"low":84.76,"close":85.19},{"date":"2014-10-20","open":85.21,"high":85.38,"low":84.91,"close":84.95},{"date":"2014-10-21","open":85.02,"high":85.33,"low":84.74,"close":85.31},{"date":"2014-10-22","open":85.4,"high":85.79,"low":85.23,"close":85.74},{"date":"2014-10-23","open":85.74,"high":85.94,"low":85.66,"close":85.84},{"date":"2014-10-24","open":85.83,"high":85.91,"low":85.54,"close":85.73},{"date":"2014-10-27","open":85.69,"high":85.71,"low":85.41,"close":85.5},{"date":"2014-10-28","open":85.57,"high":85.68,"low":85.24,"close":85.41},{"date":"2014-10-29","open":85.4,"high":86.05,"low":85.19,"close":85.95},{"date":"2014-10-30","open":85.98,"high":86.49,"low":85.98,"close":86.15},{"date":"2014-10-31","open":86.18,"high":87.13,"low":86.15,"close":86.88},{"date":"2014-11-03","open":87.08,"high":87.41,"low":87.02,"close":87.31},{"date":"2014-11-04","open":87.25,"high":87.3,"low":86.88,"close":86.98},{"date":"2014-11-05","open":87.02,"high":87.61,"low":86.94,"close":87.44},{"date":"2014-11-06","open":87.41,"high":88.15,"low":87.13,"close":88.01},{"date":"2014-11-07","open":88.05,"high":88.19,"low":87.47,"close":87.64},{"date":"2014-11-10","open":87.56,"high":87.83,"low":87.22,"close":87.81},{"date":"2014-11-11","open":87.8,"high":88.06,"low":87.37,"close":87.53},{"date":"2014-11-12","open":87.62,"high":87.9,"low":87.4,"close":87.82},{"date":"2014-11-13","open":87.81,"high":87.88,"low":87.62,"close":87.67},{"date":"2014-11-14","open":87.83,"high":88.27,"low":87.4,"close":87.53},{"date":"2014-11-17","open":87.54,"high":87.97,"low":87.18,"close":87.93},{"date":"2014-11-18","open":87.93,"high":87.97,"low":87.51,"close":87.58},{"date":"2014-11-19","open":87.68,"high":87.78,"low":87.35,"close":87.65},{"date":"2014-11-20","open":87.68,"high":87.94,"low":87.49,"close":87.59},{"date":"2014-11-21","open":87.63,"high":88.39,"low":87.45,"close":88.31},{"date":"2014-11-24","open":88.28,"high":88.44,"low":88.07,"close":88.15},{"date":"2014-11-25","open":88.2,"high":88.33,"low":87.82,"close":87.92},{"date":"2014-11-26","open":87.85,"high":88.04,"low":87.52,"close":87.61},{"date":"2014-11-28","open":88.07,"high":88.39,"low":87.94,"close":88.36},{"date":"2014-12-01","open":88.23,"high":88.45,"low":87.78,"close":87.95},{"date":"2014-12-02","open":87.98,"high":88.67,"low":87.95,"close":88.65},{"date":"2014-12-03","open":88.6,"high":89.01,"low":88.58,"close":88.96},{"date":"2014-12-04","open":88.94,"high":89.12,"low":88.21,"close":88.7},{"date":"2014-12-05","open":88.58,"high":89.47,"low":88.58,"close":89.33},{"date":"2014-12-08","open":89.4,"high":89.55,"low":88.91,"close":89.04},{"date":"2014-12-09","open":89.18,"high":89.27,"low":88.16,"close":88.69},{"date":"2014-12-10","open":88.65,"high":88.81,"low":88.19,"close":88.27},{"date":"2014-12-11","open":87.95,"high":88.79,"low":87.91,"close":88.66},{"date":"2014-12-12","open":88.59,"high":88.64,"low":88.11,"close":88.36},{"date":"2014-12-15","open":88.21,"high":88.63,"low":88.17,"close":88.46},{"date":"2014-12-16","open":88.44,"high":88.51,"low":87.63,"close":88.13},{"date":"2014-12-17","open":88.02,"high":89.14,"low":87.9,"close":89.13},{"date":"2014-12-18","open":89.13,"high":89.4,"low":88.92,"close":89.24},{"date":"2014-12-19","open":89.24,"high":89.65,"low":89.18,"close":89.6},{"date":"2014-12-22","open":89.63,"high":89.79,"low":89.37,"close":89.77},{"date":"2014-12-23","open":89.77,"high":90.16,"low":89.63,"close":90.06},{"date":"2014-12-24","open":90.04,"high":90.08,"low":89.81,"close":89.97},{"date":"2014-12-26","open":89.87,"high":90.08,"low":89.78,"close":90.03},{"date":"2014-12-29","open":89.98,"high":90.27,"low":89.79,"close":90.19},{"date":"2014-12-30","open":90.19,"high":90.33,"low":89.81,"close":89.99},{"date":"2014-12-31","open":89.93,"high":90.3,"low":89.86,"close":90.27},{"date":"2015-01-02","open":90.36,"high":91.16,"low":90.33,"close":91.08},{"date":"2015-01-05","open":91.13,"high":91.78,"low":91.13,"close":91.38},{"date":"2015-01-06","open":91.38,"high":91.81,"low":91.12,"close":91.5},{"date":"2015-01-07","open":91.75,"high":92.27,"low":91.65,"close":91.89},{"date":"2015-01-08","open":91.94,"high":92.53,"low":91.94,"close":92.37},{"date":"2015-01-09","open":92.31,"high":92.5,"low":91.9,"close":91.94},{"date":"2015-01-12","open":91.88,"high":92.34,"low":91.73,"close":91.98},{"date":"2015-01-13","open":92.03,"high":92.43,"low":91.81,"close":92.31},{"date":"2015-01-14","open":92.23,"high":92.42,"low":91.61,"close":92.16},{"date":"2015-01-15","open":92.16,"high":92.75,"low":91.51,"close":92.35},{"date":"2015-01-16","open":92.1,"high":93.26,"low":92.08,"close":92.52},{"date":"2015-01-20","open":92.66,"high":93.1,"low":92.55,"close":93.05},{"date":"2015-01-21","open":93.07,"high":93.09,"low":92.15,"close":92.9},{"date":"2015-01-22","open":92.89,"high":94.5,"low":92.48,"close":94.24},{"date":"2015-01-23","open":94.21,"high":95.48,"low":94.11,"close":95},{"date":"2015-01-26","open":95.2,"high":95.33,"low":94.59,"close":94.8},{"date":"2015-01-27","open":94.93,"high":95.01,"low":93.7,"close":94.02},{"date":"2015-01-28","open":94.21,"high":94.69,"low":93.97,"close":94.47},{"date":"2015-01-29","open":94.62,"high":95.01,"low":94.33,"close":94.78},{"date":"2015-01-30","open":94.66,"high":94.92,"low":94.43,"close":94.8},{"date":"2015-02-02","open":94.84,"high":94.88,"low":94.37,"close":94.5},{"date":"2015-02-03","open":94.57,"high":94.7,"low":93.25,"close":93.6},{"date":"2015-02-04","open":93.74,"high":94.53,"low":93.61,"close":93.99},{"date":"2015-02-05","open":93.6,"high":94.76,"low":93.52,"close":94.7},{"date":"2015-02-06","open":93.6,"high":94.76,"low":93.52,"close":94.7},{"date":"2015-02-09","open":94.68,"high":94.88,"low":94.36,"close":94.45},{"date":"2015-02-10","open":94.52,"high":94.88,"low":94.4,"close":94.76},{"date":"2015-02-11","open":94.71,"high":95.12,"low":94.64,"close":94.99},{"date":"2015-02-12","open":94.89,"high":94.97,"low":93.98,"close":94.09},{"date":"2015-02-13","open":94.2,"high":94.31,"low":93.9,"close":94.2},{"date":"2015-02-17","open":94.4,"high":94.51,"low":93.8,"close":94.06},{"date":"2015-02-18","open":94.15,"high":94.53,"low":93.99,"close":94.2},{"date":"2015-02-19","open":94.09,"high":94.45,"low":93.84,"close":94.4},{"date":"2015-02-20","open":94.42,"high":94.79,"low":94.05,"close":94.25},{"date":"2015-02-23","open":94.32,"high":94.92,"low":94.28,"close":94.57},{"date":"2015-02-24","open":94.58,"high":94.99,"low":94.43,"close":94.49},{"date":"2015-02-25","open":94.41,"high":94.48,"low":94.13,"close":94.21},{"date":"2015-02-26","open":94.2,"high":95.36,"low":94.06,"close":95.29},{"date":"2015-02-27","open":95.18,"high":95.36,"low":94.91,"close":95.25},{"date":"2015-03-02","open":95.26,"high":95.51,"low":95.06,"close":95.46},{"date":"2015-03-03","open":95.49,"high":95.57,"low":95.1,"close":95.38},{"date":"2015-03-04","open":95.38,"high":96.06,"low":95.32,"close":95.97},{"date":"2015-03-05","open":95.97,"high":96.59,"low":95.84,"close":96.38},{"date":"2015-03-06","open":96.36,"high":97.73,"low":96.3,"close":97.62},{"date":"2015-03-09","open":97.72,"high":97.78,"low":97.29,"close":97.59},{"date":"2015-03-10","open":97.78,"high":98.81,"low":97.78,"close":98.62},{"date":"2015-03-11","open":98.65,"high":99.99,"low":98.49,"close":99.8},{"date":"2015-03-12","open":99.7,"high":100.06,"low":98.65,"close":99.15},{"date":"2015-03-13","open":99.19,"high":100.39,"low":99.19,"close":100.33},{"date":"2015-03-16","open":100.26,"high":100.27,"low":99.32,"close":99.6},{"date":"2015-03-17","open":99.67,"high":99.83,"low":99.23,"close":99.59},{"date":"2015-03-18","open":99.6,"high":99.8,"low":96.63,"close":98.55},{"date":"2015-03-19","open":97.8,"high":99.46,"low":97.21,"close":99.1},{"date":"2015-03-20","open":99.04,"high":99.12,"low":97.45,"close":97.91},{"date":"2015-03-23","open":97.8,"high":98.24,"low":96.83,"close":97.03},{"date":"2015-03-24","open":96.93,"high":97.38,"low":96.39,"close":97.19},{"date":"2015-03-25","open":97.22,"high":97.3,"low":96.54,"close":96.98},{"date":"2015-03-26","open":96.91,"high":97.55,"low":96.17,"close":97.44},{"date":"2015-03-27","open":97.38,"high":97.92,"low":96.99,"close":97.29},{"date":"2015-03-30","open":97.39,"high":98.07,"low":97.39,"close":97.98},{"date":"2015-03-31","open":97.92,"high":98.67,"low":97.83,"close":98.36},{"date":"2015-04-01","open":98.42,"high":98.64,"low":97.98,"close":98.19},{"date":"2015-04-02","open":98.18,"high":98.28,"low":97.33,"close":97.44},{"date":"2015-04-06","open":96.74,"high":97.24,"low":96.33,"close":97.11},{"date":"2015-04-07","open":97.06,"high":98.02,"low":96.93,"close":97.83},{"date":"2015-04-08","open":97.87,"high":98.2,"low":97.25,"close":98.07},{"date":"2015-04-09","open":98.05,"high":99.18,"low":98.04,"close":99.16},{"date":"2015-04-10","open":98.97,"high":99.69,"low":98.84,"close":99.39},{"date":"2015-04-13","open":99.35,"high":99.99,"low":99.23,"close":99.49},{"date":"2015-04-14","open":99.45,"high":99.7,"low":98.37,"close":98.76},{"date":"2015-04-15","open":98.78,"high":99.36,"low":98.22,"close":98.33},{"date":"2015-04-16","open":98.4,"high":98.72,"low":97.28,"close":97.42},{"date":"2015-04-17","open":97.63,"high":97.82,"low":97,"close":97.52},{"date":"2015-04-20","open":97.31,"high":98.07,"low":97.31,"close":97.94},{"date":"2015-04-21","open":97.94,"high":98.46,"low":97.64,"close":97.98},{"date":"2015-04-22","open":97.96,"high":98.12,"low":97.43,"close":98.02},{"date":"2015-04-23","open":98.05,"high":98.43,"low":97.15,"close":97.28},{"date":"2015-04-24","open":97.33,"high":97.56,"low":96.76,"close":96.92},{"date":"2015-04-27","open":96.9,"high":97.28,"low":96.47,"close":96.77},{"date":"2015-04-28","open":96.79,"high":96.93,"low":96.01,"close":96.09},{"date":"2015-04-29","open":96.13,"high":96.18,"low":94.68,"close":95.12},{"date":"2015-04-30","open":95.21,"high":95.45,"low":94.4,"close":94.6},{"date":"2015-05-01","open":94.83,"high":95.4,"low":94.5,"close":95.3},{"date":"2015-05-04","open":95.22,"high":95.64,"low":95.04,"close":95.48},{"date":"2015-05-05","open":95.44,"high":95.95,"low":94.88,"close":95.13},{"date":"2015-05-06","open":95.18,"high":95.22,"low":93.88,"close":94.13},{"date":"2015-05-07","open":94.13,"high":94.83,"low":93.89,"close":94.62},{"date":"2015-05-08","open":94.63,"high":95.07,"low":94.32,"close":94.79},{"date":"2015-05-11","open":94.8,"high":95.26,"low":94.8,"close":95.01},{"date":"2015-05-12","open":95.05,"high":95.16,"low":94.24,"close":94.53},{"date":"2015-05-13","open":94.56,"high":94.59,"low":93.46,"close":93.62},{"date":"2015-05-14","open":93.66,"high":93.76,"low":93.13,"close":93.36},{"date":"2015-05-15","open":93.4,"high":94.03,"low":93.14,"close":93.14},{"date":"2015-05-18","open":93.23,"high":94.27,"low":93.23,"close":94.19},{"date":"2015-05-19","open":94.13,"high":95.47,"low":94.09,"close":95.27},{"date":"2015-05-20","open":95.31,"high":95.84,"low":95.26,"close":95.45},{"date":"2015-05-21","open":95.59,"high":95.65,"low":94.97,"close":95.26},{"date":"2015-05-22","open":95.4,"high":96.27,"low":94.82,"close":96.01},{"date":"2015-05-26","open":96.37,"high":97.36,"low":96.37,"close":97.3},{"date":"2015-05-27","open":97.21,"high":97.78,"low":96.89,"close":97.37},{"date":"2015-05-28","open":97.28,"high":97.63,"low":96.87,"close":96.97},{"date":"2015-05-29","open":96.88,"high":97.19,"low":96.75,"close":96.91},{"date":"2015-06-01","open":96.89,"high":97.68,"low":96.89,"close":97.39},{"date":"2015-06-02","open":97.44,"high":97.53,"low":95.67,"close":95.84},{"date":"2015-06-03","open":95.93,"high":96.51,"low":95.21,"close":95.47},{"date":"2015-06-04","open":95.41,"high":95.58,"low":94.65,"close":95.46},{"date":"2015-06-05","open":95.78,"high":96.91,"low":95.36,"close":96.31},{"date":"2015-06-08","open":96.34,"high":96.55,"low":95.05,"close":95.3},{"date":"2015-06-09","open":95.25,"high":95.58,"low":94.85,"close":95.17},{"date":"2015-06-10","open":95.14,"high":95.23,"low":94.32,"close":94.65},{"date":"2015-06-11","open":94.7,"high":95.6,"low":94.7,"close":94.98},{"date":"2015-06-12","open":95.09,"high":95.68,"low":94.69,"close":94.97},{"date":"2015-06-15","open":95.2,"high":95.39,"low":94.73,"close":94.81},{"date":"2015-06-16","open":94.85,"high":95.23,"low":94.56,"close":95},{"date":"2015-06-17","open":94.96,"high":95.18,"low":94.11,"close":94.3},{"date":"2015-06-18","open":94.22,"high":94.23,"low":93.56,"close":94.04},{"date":"2015-06-19","open":94.02,"high":94.5,"low":93.9,"close":94.09},{"date":"2015-06-22","open":94.06,"high":94.45,"low":93.81,"close":94.33},{"date":"2015-06-23","open":94.3,"high":95.64,"low":94.3,"close":95.43},{"date":"2015-06-24","open":95.38,"high":95.54,"low":94.93,"close":95.26},{"date":"2015-06-25","open":95.27,"high":95.51,"low":95.09,"close":95.19},{"date":"2015-06-26","open":95.17,"high":95.67,"low":95.08,"close":95.47},{"date":"2015-06-29","open":96.26,"high":96.37,"low":94.68,"close":94.79},{"date":"2015-06-30","open":95.03,"high":95.68,"low":94.85,"close":95.49},{"date":"2015-07-01","open":95.6,"high":96.35,"low":95.47,"close":96.31},{"date":"2015-07-02","open":96.32,"high":96.42,"low":95.87,"close":96.11},{"date":"2015-07-06","open":95.94,"high":96.63,"low":95.94,"close":96.3},{"date":"2015-07-07","open":96.28,"high":97.24,"low":96.28,"close":96.87},{"date":"2015-07-08","open":96.68,"high":96.88,"low":96.12,"close":96.29},{"date":"2015-07-09","open":96.23,"high":96.76,"low":95.97,"close":96.61},{"date":"2015-07-10","open":96.37,"high":96.4,"low":95.45,"close":96.03},{"date":"2015-07-13","open":95.77,"high":96.86,"low":95.63,"close":96.86},{"date":"2015-07-14","open":96.84,"high":97.05,"low":96.27,"close":96.64},{"date":"2015-07-15","open":96.65,"high":97.31,"low":96.53,"close":97.13},{"date":"2015-07-16","open":97.17,"high":97.76,"low":97.17,"close":97.66},{"date":"2015-07-17","open":97.65,"high":97.98,"low":97.42,"close":97.86},{"date":"2015-07-20","open":97.96,"high":98.15,"low":97.74,"close":98.03},{"date":"2015-07-21","open":98.01,"high":98.15,"low":97.14,"close":97.33},{"date":"2015-07-22","open":97.34,"high":97.79,"low":97.11,"close":97.6},{"date":"2015-07-23","open":97.45,"high":97.51,"low":96.89,"close":97.12},{"date":"2015-07-24","open":97.18,"high":97.62,"low":97.12,"close":97.24},{"date":"2015-07-27","open":97.2,"high":97.29,"low":96.29,"close":96.5},{"date":"2015-07-28","open":96.58,"high":96.97,"low":96.47,"close":96.77},{"date":"2015-07-29","open":96.65,"high":97.25,"low":96.5,"close":96.98},{"date":"2015-07-30","open":97.14,"high":97.77,"low":97.14,"close":97.56},{"date":"2015-07-31","open":97.47,"high":97.6,"low":96.31,"close":97.37},{"date":"2015-08-03","open":97.22,"high":97.58,"low":97.16,"close":97.49},{"date":"2015-08-04","open":97.48,"high":98,"low":97.21,"close":97.93},{"date":"2015-08-05","open":97.91,"high":98.22,"low":97.64,"close":97.96},{"date":"2015-08-06","open":97.89,"high":98.16,"low":97.63,"close":97.83},{"date":"2015-08-07","open":97.79,"high":98.33,"low":97.51,"close":97.56},{"date":"2015-08-10","open":97.57,"high":97.92,"low":97.04,"close":97.16},{"date":"2015-08-11","open":97.18,"high":97.59,"low":96.88,"close":97.29},{"date":"2015-08-12","open":97.18,"high":97.33,"low":95.93,"close":96.26},{"date":"2015-08-13","open":96.34,"high":96.81,"low":96.12,"close":96.45},{"date":"2015-08-14","open":96.38,"high":96.68,"low":96.09,"close":96.57},{"date":"2015-08-17","open":96.59,"high":96.94,"low":96.51,"close":96.82},{"date":"2015-08-18","open":96.84,"high":97.07,"low":96.68,"close":96.97},{"date":"2015-08-19","open":97.01,"high":97.08,"low":96.34,"close":96.46},{"date":"2015-08-20","open":96.45,"high":96.58,"low":95.72,"close":95.75},{"date":"2015-08-21","open":95.81,"high":95.82,"low":94.82,"close":94.83},{"date":"2015-08-24","open":94.86,"high":94.96,"low":92.62,"close":93.31},{"date":"2015-08-25","open":93.38,"high":94.69,"low":93.38,"close":94.53},{"date":"2015-08-26","open":93.96,"high":95.44,"low":93.72,"close":95.1},{"date":"2015-08-27","open":95.19,"high":96.03,"low":94.99,"close":95.61},{"date":"2015-08-28","open":95.76,"high":96.32,"low":95.38,"close":96.11},{"date":"2015-08-31","open":96.14,"high":96.25,"low":95.62,"close":95.95},{"date":"2015-09-01","open":95.93,"high":95.93,"low":95.19,"close":95.45},{"date":"2015-09-02","open":95.42,"high":95.95,"low":95.42,"close":95.83},{"date":"2015-09-03","open":95.96,"high":96.62,"low":95.79,"close":96.41},{"date":"2015-09-04","open":96.37,"high":96.58,"low":95.97,"close":96.23},{"date":"2015-09-08","open":96.15,"high":96.24,"low":95.73,"close":95.88},{"date":"2015-09-09","open":95.84,"high":96.41,"low":95.84,"close":96.01},{"date":"2015-09-10","open":95.93,"high":96.2,"low":95.4,"close":95.46},{"date":"2015-09-11","open":95.44,"high":95.69,"low":95.12,"close":95.19},{"date":"2015-09-14","open":95.18,"high":95.45,"low":94.91,"close":95.25},{"date":"2015-09-15","open":95.31,"high":95.68,"low":95.13,"close":95.61},{"date":"2015-09-16","open":95.59,"high":95.85,"low":95.16,"close":95.42},{"date":"2015-09-17","open":95.3,"high":95.39,"low":94.36,"close":94.55},{"date":"2015-09-18","open":94.65,"high":95.38,"low":94.06,"close":94.86},{"date":"2015-09-21","open":95.32,"high":95.98,"low":95.04,"close":95.89},{"date":"2015-09-22","open":95.92,"high":96.4,"low":95.76,"close":96.28},{"date":"2015-09-23","open":96.31,"high":96.55,"low":96.02,"close":96.07},{"date":"2015-09-24","open":96.25,"high":96.3,"low":95.46,"close":95.99},{"date":"2015-09-25","open":96.25,"high":96.7,"low":96.12,"close":96.27},{"date":"2015-09-28","open":96.26,"high":96.5,"low":95.9,"close":96.03},{"date":"2015-09-29","open":96.03,"high":96.24,"low":95.71,"close":95.89},{"date":"2015-09-30","open":95.92,"high":96.41,"low":95.85,"close":96.35},{"date":"2015-10-01","open":96.27,"high":96.49,"low":95.97,"close":96.19},{"date":"2015-10-02","open":96.14,"high":96.38,"low":95.22,"close":95.83},{"date":"2015-10-05","open":95.82,"high":96.17,"low":95.45,"close":96.11},{"date":"2015-10-06","open":96.05,"high":96.16,"low":95.4,"close":95.46},{"date":"2015-10-07","open":95.47,"high":95.7,"low":95.33,"close":95.5},{"date":"2015-10-08","open":95.57,"high":95.61,"low":94.98,"close":95.32},{"date":"2015-10-09","open":95.23,"high":95.34,"low":94.69,"close":94.81},{"date":"2015-10-12","open":94.85,"high":94.88,"low":94.62,"close":94.84},{"date":"2015-10-13","open":94.9,"high":94.98,"low":94.54,"close":94.76},{"date":"2015-10-14","open":94.76,"high":94.76,"low":93.85,"close":93.93},{"date":"2015-10-15","open":93.96,"high":94.59,"low":93.81,"close":94.37},{"date":"2015-10-16","open":94.47,"high":94.77,"low":94.37,"close":94.54},{"date":"2015-10-19","open":94.68,"high":95,"low":94.55,"close":94.96},{"date":"2015-10-20","open":94.94,"high":94.95,"low":94.59,"close":94.85},{"date":"2015-10-21","open":94.85,"high":95.06,"low":94.72,"close":95.05},{"date":"2015-10-22","open":95.04,"high":96.42,"low":94.94,"close":96.34},{"date":"2015-10-23","open":96.4,"high":97.2,"low":96.15,"close":97.07},{"date":"2015-10-26","open":97.04,"high":97.08,"low":96.68,"close":96.86},{"date":"2015-10-27","open":96.81,"high":96.97,"low":96.58,"close":96.91},{"date":"2015-10-28","open":96.96,"high":97.82,"low":96.47,"close":97.78},{"date":"2015-10-29","open":97.62,"high":97.69,"low":97.19,"close":97.28},{"date":"2015-10-30","open":97.2,"high":97.35,"low":96.58,"close":96.95},{"date":"2015-11-02","open":96.92,"high":96.97,"low":96.64,"close":96.93},{"date":"2015-11-03","open":96.9,"high":97.48,"low":96.77,"close":97.16},{"date":"2015-11-04","open":97.2,"high":98.05,"low":97.17,"close":97.95},{"date":"2015-11-05","open":97.93,"high":98.14,"low":97.75,"close":97.94},{"date":"2015-11-06","open":97.95,"high":99.35,"low":97.89,"close":99.16},{"date":"2015-11-09","open":99.19,"high":99.26,"low":98.82,"close":98.98},{"date":"2015-11-10","open":99.01,"high":99.5,"low":98.94,"close":99.29},{"date":"2015-11-11","open":99.1,"high":99.24,"low":98.78,"close":99.01},{"date":"2015-11-12","open":98.82,"high":99.29,"low":98.43,"close":98.65},{"date":"2015-11-13","open":98.57,"high":99.21,"low":98.53,"close":98.99},{"date":"2015-11-16","open":98.97,"high":99.46,"low":98.87,"close":99.44},{"date":"2015-11-17","open":99.4,"high":99.75,"low":99.36,"close":99.63},{"date":"2015-11-18","open":99.66,"high":99.85,"low":99.31,"close":99.65},{"date":"2015-11-19","open":99.42,"high":99.48,"low":98.74,"close":98.99},{"date":"2015-11-20","open":99.11,"high":99.65,"low":99,"close":99.57},{"date":"2015-11-23","open":99.61,"high":100,"low":99.53,"close":99.8},{"date":"2015-11-24","open":99.67,"high":99.79,"low":99.47,"close":99.53},{"date":"2015-11-25","open":99.55,"high":100.17,"low":99.31,"close":99.8},{"date":"2015-11-27","open":99.86,"high":100.2,"low":99.66,"close":100.02},{"date":"2015-11-30","open":100.08,"high":100.31,"low":100.05,"close":100.17},{"date":"2015-12-01","open":100.25,"high":100.26,"low":99.72,"close":99.8},{"date":"2015-12-02","open":99.83,"high":100.51,"low":99.8,"close":99.99},{"date":"2015-12-03","open":100.01,"high":100.47,"low":97.59,"close":97.62},{"date":"2015-12-04","open":97.82,"high":98.61,"low":97.75,"close":98.35},{"date":"2015-12-07","open":98.35,"high":98.9,"low":98.3,"close":98.66},{"date":"2015-12-08","open":98.73,"high":98.76,"low":98.37,"close":98.47},{"date":"2015-12-09","open":98.44,"high":98.52,"low":97.22,"close":97.35},{"date":"2015-12-10","open":97.41,"high":97.99,"low":97.36,"close":97.94},{"date":"2015-12-11","open":97.98,"high":98.1,"low":97.33,"close":97.57},{"date":"2015-12-14","open":97.62,"high":97.93,"low":97.28,"close":97.6},{"date":"2015-12-15","open":97.64,"high":98.29,"low":97.19,"close":98.22},{"date":"2015-12-16","open":98.18,"high":98.56,"low":97.66,"close":97.87},{"date":"2015-12-17","open":98.56,"high":99.29,"low":98.53,"close":99.27},{"date":"2015-12-18","open":99.01,"high":99.18,"low":98.64,"close":98.7},{"date":"2015-12-21","open":98.72,"high":98.84,"low":98.29,"close":98.46},{"date":"2015-12-22","open":98.45,"high":98.51,"low":98,"close":98.24},{"date":"2015-12-23","open":98.21,"high":98.6,"low":98.19,"close":98.34},{"date":"2015-12-24","open":98.34,"high":98.38,"low":97.86,"close":97.98},{"date":"2015-12-28","open":97.85,"high":98.03,"low":97.81,"close":97.92},{"date":"2015-12-29","open":97.9,"high":98.41,"low":97.8,"close":98.1},{"date":"2015-12-30","open":98.2,"high":98.41,"low":98.11,"close":98.27},{"date":"2015-12-31","open":98.21,"high":98.75,"low":98.18,"close":98.63},{"date":"2016-01-04","open":98.69,"high":99.18,"low":98.05,"close":98.87},{"date":"2016-01-05","open":98.87,"high":99.63,"low":98.75,"close":99.4},{"date":"2016-01-06","open":99.39,"high":99.58,"low":99.11,"close":99.18},{"date":"2016-01-07","open":99.22,"high":99.3,"low":98.17,"close":98.22},{"date":"2016-01-08","open":98.31,"high":99.18,"low":98.27,"close":98.54},{"date":"2016-01-11","open":98.37,"high":98.9,"low":98.25,"close":98.73},{"date":"2016-01-12","open":98.8,"high":99.28,"low":98.57,"close":98.97},{"date":"2016-01-13","open":99.03,"high":99.33,"low":98.86,"close":98.93},{"date":"2016-01-14","open":98.82,"high":99.26,"low":98.59,"close":99.09},{"date":"2016-01-15","open":99.1,"high":99.12,"low":98.38,"close":98.96},{"date":"2016-01-18","open":98.8,"high":99.2,"low":98.8,"close":99.12},{"date":"2016-01-19","open":99.13,"high":99.31,"low":98.86,"close":98.99},{"date":"2016-01-20","open":99.02,"high":99.19,"low":98.63,"close":99.09},{"date":"2016-01-21","open":99.18,"high":99.8,"low":98.91,"close":99.06},{"date":"2016-01-22","open":99.18,"high":99.59,"low":99.11,"close":99.57},{"date":"2016-01-25","open":99.5,"high":99.55,"low":99.23,"close":99.36},{"date":"2016-01-26","open":99.3,"high":99.46,"low":99.02,"close":99.36},{"date":"2016-01-27","open":99.03,"high":99.16,"low":98.71,"close":98.9},{"date":"2016-01-28","open":98.89,"high":99.11,"low":98.43,"close":98.51},{"date":"2016-01-29","open":98.62,"high":99.83,"low":98.58,"close":99.61},{"date":"2016-02-01","open":99.54,"high":99.63,"low":98.93,"close":99},{"date":"2016-02-02","open":98.99,"high":99.09,"low":98.78,"close":98.87},{"date":"2016-02-03","open":98.83,"high":98.94,"low":96.89,"close":97.29},{"date":"2016-02-04","open":97.3,"high":97.47,"low":96.26,"close":96.47},{"date":"2016-02-05","open":96.56,"high":97.27,"low":96.32,"close":97.03},{"date":"2016-02-08","open":96.96,"high":97.48,"low":96.54,"close":96.57},{"date":"2016-02-09","open":96.72,"high":96.83,"low":95.66,"close":96.07},{"date":"2016-02-10","open":96.05,"high":96.72,"low":95.76,"close":95.89},{"date":"2016-02-11","open":95.89,"high":95.9,"low":95.24,"close":95.56},{"date":"2016-02-12","open":95.5,"high":96.22,"low":95.46,"close":95.98},{"date":"2016-02-16","open":96.57,"high":96.99,"low":96.38,"close":96.87},{"date":"2016-02-17","open":96.94,"high":97.1,"low":96.63,"close":96.79},{"date":"2016-02-18","open":96.89,"high":97.09,"low":96.69,"close":96.95},{"date":"2016-02-19","open":96.87,"high":97.17,"low":96.56,"close":96.6},{"date":"2016-02-22","open":96.6,"high":97.6,"low":96.6,"close":97.38},{"date":"2016-02-23","open":97.35,"high":97.58,"low":97.14,"close":97.48},{"date":"2016-02-24","open":97.48,"high":97.92,"low":97.23,"close":97.46},{"date":"2016-02-25","open":97.49,"high":97.72,"low":97.22,"close":97.29},{"date":"2016-02-26","open":97.4,"high":98.26,"low":97.1,"close":98.15},{"date":"2016-02-29","open":98.17,"high":98.37,"low":97.8,"close":98.21},{"date":"2016-03-01","open":98.18,"high":98.57,"low":98.09,"close":98.35},{"date":"2016-03-02","open":98.26,"high":98.58,"low":98.12,"close":98.21},{"date":"2016-03-03","open":98.2,"high":98.35,"low":97.46,"close":97.57},{"date":"2016-03-04","open":97.67,"high":98.03,"low":97.02,"close":97.34},{"date":"2016-03-07","open":97.23,"high":97.7,"low":97.04,"close":97.07},{"date":"2016-03-08","open":97.09,"high":97.27,"low":96.89,"close":97.21},{"date":"2016-03-09","open":97.22,"high":97.57,"low":96.93,"close":97.17},{"date":"2016-03-10","open":97.23,"high":98.42,"low":95.94,"close":96.07},{"date":"2016-03-11","open":96.18,"high":96.72,"low":95.94,"close":96.17},{"date":"2016-03-14","open":96.2,"high":96.71,"low":96.14,"close":96.62},{"date":"2016-03-15","open":96.59,"high":96.87,"low":96.47,"close":96.63},{"date":"2016-03-16","open":96.64,"high":97.06,"low":95.54,"close":95.89},{"date":"2016-03-17","open":95.75,"high":95.83,"low":94.65,"close":94.76},{"date":"2016-03-18","open":94.77,"high":95.17,"low":94.58,"close":94.99},{"date":"2016-03-21","open":95.05,"high":95.4,"low":95,"close":95.29},{"date":"2016-03-22","open":95.43,"high":95.75,"low":95.26,"close":95.65},{"date":"2016-03-23","open":95.63,"high":96.23,"low":95.62,"close":96.05},{"date":"2016-03-24","open":96.06,"high":96.36,"low":96.04,"close":96.14},{"date":"2016-03-28","open":96.28,"high":96.4,"low":95.84,"close":95.94},{"date":"2016-03-29","open":95.95,"high":96.22,"low":95.09,"close":95.16},{"date":"2016-03-30","open":95.2,"high":95.22,"low":94.59,"close":94.84},{"date":"2016-03-31","open":94.84,"high":95.03,"low":94.32,"close":94.59},{"date":"2016-04-01","open":94.64,"high":95.11,"low":94.33,"close":94.62},{"date":"2016-04-04","open":94.62,"high":94.83,"low":94.41,"close":94.51},{"date":"2016-04-05","open":94.57,"high":94.98,"low":94.45,"close":94.63},{"date":"2016-04-06","open":94.59,"high":95.07,"low":94.24,"close":94.43},{"date":"2016-04-07","open":94.48,"high":94.67,"low":94.02,"close":94.48},{"date":"2016-04-08","open":94.54,"high":94.68,"low":94.09,"close":94.24},{"date":"2016-04-11","open":94.19,"high":94.34,"low":93.75,"close":93.95},{"date":"2016-04-12","open":93.97,"high":94.39,"low":93.63,"close":93.96},{"date":"2016-04-13","open":94.05,"high":94.85,"low":94,"close":94.74},{"date":"2016-04-14","open":94.81,"high":95.2,"low":94.68,"close":94.9},{"date":"2016-04-15","open":94.94,"high":95.05,"low":94.51,"close":94.7},{"date":"2016-04-18","open":94.7,"high":94.83,"low":94.38,"close":94.49},{"date":"2016-04-19","open":94.49,"high":94.55,"low":93.93,"close":93.98},{"date":"2016-04-20","open":94.13,"high":94.59,"low":93.94,"close":94.49},{"date":"2016-04-21","open":94.53,"high":94.7,"low":93.92,"close":94.6},{"date":"2016-04-22","open":94.62,"high":95.2,"low":94.47,"close":95.12},{"date":"2016-04-25","open":95.11,"high":95.11,"low":94.68,"close":94.84},{"date":"2016-04-26","open":94.78,"high":94.81,"low":94.21,"close":94.57},{"date":"2016-04-27","open":94.53,"high":94.8,"low":94.15,"close":94.39},{"date":"2016-04-28","open":94.38,"high":94.58,"low":93.69,"close":93.76},{"date":"2016-04-29","open":93.8,"high":93.8,"low":93.01,"close":93.08},{"date":"2016-05-02","open":93.02,"high":93.07,"low":92.54,"close":92.63},{"date":"2016-05-03","open":92.6,"high":92.99,"low":91.92,"close":92.94},{"date":"2016-05-04","open":92.98,"high":93.36,"low":92.85,"close":93.18},{"date":"2016-05-05","open":93.22,"high":93.86,"low":93.17,"close":93.78},{"date":"2016-05-06","open":93.74,"high":93.96,"low":93.28,"close":93.89},{"date":"2016-05-09","open":93.83,"high":94.2,"low":93.8,"close":94.15},{"date":"2016-05-10","open":94.13,"high":94.36,"low":94.03,"close":94.29},{"date":"2016-05-11","open":94.26,"high":94.26,"low":93.68,"close":93.82},{"date":"2016-05-12","open":93.85,"high":94.19,"low":93.8,"close":94.14},{"date":"2016-05-13","open":94.13,"high":94.85,"low":94.12,"close":94.61},{"date":"2016-05-16","open":94.57,"high":94.68,"low":94.4,"close":94.57},{"date":"2016-05-17","open":94.57,"high":94.71,"low":94.33,"close":94.55},{"date":"2016-05-18","open":94.57,"high":95.27,"low":94.53,"close":95.08},{"date":"2016-05-19","open":95.14,"high":95.5,"low":95.12,"close":95.29},{"date":"2016-05-20","open":95.29,"high":95.46,"low":95.17,"close":95.31},{"date":"2016-05-23","open":95.29,"high":95.48,"low":95.1,"close":95.23},{"date":"2016-05-24","open":95.26,"high":95.66,"low":95.2,"close":95.57},{"date":"2016-05-25","open":95.62,"high":95.66,"low":95.33,"close":95.35},{"date":"2016-05-26","open":95.42,"high":95.42,"low":94.94,"close":95.17},{"date":"2016-05-27","open":95.14,"high":95.78,"low":95.08,"close":95.52},{"date":"2016-05-31","open":95.66,"high":95.89,"low":95.46,"close":95.89},{"date":"2016-06-01","open":95.82,"high":95.9,"low":95.34,"close":95.46},{"date":"2016-06-02","open":95.43,"high":95.59,"low":95.15,"close":95.56},{"date":"2016-06-03","open":95.55,"high":95.64,"low":93.87,"close":94.03},{"date":"2016-06-06","open":93.87,"high":94.27,"low":93.75,"close":93.9},{"date":"2016-06-07","open":94.01,"high":94.09,"low":93.75,"close":93.83},{"date":"2016-06-08","open":93.86,"high":93.87,"low":93.43,"close":93.59},{"date":"2016-06-09","open":93.55,"high":94.12,"low":93.43,"close":94.1},{"date":"2016-06-10","open":94.09,"high":94.71,"low":94.05,"close":94.6},{"date":"2016-06-13","open":94.64,"high":94.75,"low":94.24,"close":94.37},{"date":"2016-06-14","open":94.36,"high":95.03,"low":94.32,"close":94.93},{"date":"2016-06-15","open":94.91,"high":95.04,"low":94.36,"close":94.61},{"date":"2016-06-16","open":94.6,"high":95.32,"low":94.21,"close":94.57},{"date":"2016-06-17","open":94.57,"high":94.59,"low":94.07,"close":94.21},{"date":"2016-06-20","open":93.78,"high":93.78,"low":93.45,"close":93.61},{"date":"2016-06-21","open":93.61,"high":94.14,"low":93.43,"close":94.02},{"date":"2016-06-22","open":94.05,"high":94.12,"low":93.42,"close":93.72},{"date":"2016-06-23","open":93.5,"high":93.61,"low":93.02,"close":93.53},{"date":"2016-06-24","open":93.45,"high":96.7,"low":93.45,"close":95.45},{"date":"2016-06-27","open":95.53,"high":96.71,"low":95.53,"close":96.54},{"date":"2016-06-28","open":96.41,"high":96.41,"low":95.77,"close":96.25},{"date":"2016-06-29","open":96.04,"high":96.2,"low":95.59,"close":95.77},{"date":"2016-06-30","open":95.67,"high":96.42,"low":95.44,"close":96.14},{"date":"2016-07-01","open":95.89,"high":96.08,"low":95.41,"close":95.65},{"date":"2016-07-05","open":95.55,"high":96.25,"low":95.34,"close":96.17},{"date":"2016-07-06","open":96.26,"high":96.5,"low":95.98,"close":96.06},{"date":"2016-07-07","open":96.14,"high":96.34,"low":95.92,"close":96.33},{"date":"2016-07-08","open":96.29,"high":96.7,"low":95.83,"close":96.3},{"date":"2016-07-11","open":96.28,"high":96.79,"low":96.27,"close":96.57},{"date":"2016-07-12","open":96.55,"high":96.64,"low":96.07,"close":96.44},{"date":"2016-07-13","open":96.51,"high":96.6,"low":96.09,"close":96.22},{"date":"2016-07-14","open":96.27,"high":96.37,"low":95.83,"close":96.08},{"date":"2016-07-15","open":96.13,"high":96.73,"low":95.91,"close":96.58},{"date":"2016-07-18","open":96.59,"high":96.71,"low":96.47,"close":96.56},{"date":"2016-07-19","open":96.54,"high":97.15,"low":96.52,"close":97.05},{"date":"2016-07-20","open":97.06,"high":97.32,"low":96.99,"close":97.2},{"date":"2016-07-21","open":97.13,"high":97.21,"low":96.73,"close":97},{"date":"2016-07-22","open":96.92,"high":97.54,"low":96.83,"close":97.47},{"date":"2016-07-25","open":97.35,"high":97.57,"low":97.22,"close":97.29},{"date":"2016-07-26","open":97.28,"high":97.32,"low":96.85,"close":97.16},{"date":"2016-07-27","open":97.13,"high":97.53,"low":96.67,"close":97.05},{"date":"2016-07-28","open":96.73,"high":96.77,"low":96.29,"close":96.74},{"date":"2016-07-29","open":96.63,"high":96.63,"low":95.38,"close":95.53},{"date":"2016-08-01","open":95.51,"high":95.82,"low":95.51,"close":95.71},{"date":"2016-08-02","open":95.82,"high":95.85,"low":95,"close":95.06},{"date":"2016-08-03","open":95.13,"high":95.61,"low":95.13,"close":95.56},{"date":"2016-08-04","open":95.54,"high":95.9,"low":95.42,"close":95.76},{"date":"2016-08-05","open":95.79,"high":96.52,"low":95.55,"close":96.19},{"date":"2016-08-08","open":96.22,"high":96.47,"low":96.15,"close":96.4},{"date":"2016-08-09","open":96.38,"high":96.52,"low":96.08,"close":96.18},{"date":"2016-08-10","open":96.12,"high":96.12,"low":95.44,"close":95.65},{"date":"2016-08-11","open":95.57,"high":95.97,"low":95.51,"close":95.86},{"date":"2016-08-12","open":95.92,"high":95.99,"low":95.25,"close":95.72},{"date":"2016-08-15","open":95.68,"high":95.8,"low":95.47,"close":95.63},{"date":"2016-08-16","open":95.61,"high":95.66,"low":94.43,"close":94.79},{"date":"2016-08-17","open":94.8,"high":95.1,"low":94.51,"close":94.72},{"date":"2016-08-18","open":94.7,"high":94.7,"low":94.08,"close":94.16},{"date":"2016-08-19","open":94.23,"high":94.63,"low":94.22,"close":94.51},{"date":"2016-08-22","open":94.5,"high":94.96,"low":94.44,"close":94.52},{"date":"2016-08-23","open":94.55,"high":94.58,"low":94.21,"close":94.54},{"date":"2016-08-24","open":94.55,"high":94.91,"low":94.51,"close":94.79},{"date":"2016-08-25","open":94.78,"high":94.83,"low":94.59,"close":94.77},{"date":"2016-08-26","open":94.71,"high":95.59,"low":94.25,"close":95.57},{"date":"2016-08-29","open":95.46,"high":95.83,"low":95.46,"close":95.58},{"date":"2016-08-30","open":95.57,"high":96.14,"low":95.53,"close":96.05},{"date":"2016-08-31","open":96.01,"high":96.26,"low":95.9,"close":96.02},{"date":"2016-09-01","open":95.99,"high":96.24,"low":95.6,"close":95.65},{"date":"2016-09-02","open":95.66,"high":95.96,"low":95.19,"close":95.88},{"date":"2016-09-06","open":95.8,"high":95.86,"low":94.77,"close":94.82},{"date":"2016-09-07","open":94.9,"high":95.06,"low":94.69,"close":94.96},{"date":"2016-09-08","open":94.94,"high":95.14,"low":94.47,"close":95.03},{"date":"2016-09-09","open":94.95,"high":95.58,"low":94.8,"close":95.34},{"date":"2016-09-12","open":95.3,"high":95.45,"low":94.94,"close":95.1},{"date":"2016-09-13","open":95.12,"high":95.67,"low":95.08,"close":95.63},{"date":"2016-09-14","open":95.56,"high":95.66,"low":95.2,"close":95.33},{"date":"2016-09-15","open":95.34,"high":95.56,"low":95.08,"close":95.29},{"date":"2016-09-16","open":95.23,"high":96.11,"low":95.22,"close":96.11},{"date":"2016-09-19","open":96.04,"high":96.06,"low":95.65,"close":95.84},{"date":"2016-09-20","open":95.83,"high":96.04,"low":95.6,"close":96.02},{"date":"2016-09-21","open":96,"high":96.33,"low":95.49,"close":95.66},{"date":"2016-09-22","open":95.5,"high":95.53,"low":95.05,"close":95.45},{"date":"2016-09-23","open":95.37,"high":95.68,"low":95.34,"close":95.48},{"date":"2016-09-26","open":95.51,"high":95.53,"low":95.13,"close":95.31},{"date":"2016-09-27","open":95.32,"high":95.67,"low":95.24,"close":95.44},{"date":"2016-09-28","open":95.45,"high":95.74,"low":95.37,"close":95.43},{"date":"2016-09-29","open":95.37,"high":95.68,"low":95.33,"close":95.54},{"date":"2016-09-30","open":95.51,"high":95.96,"low":95.34,"close":95.46},{"date":"2016-10-03","open":95.42,"high":95.8,"low":95.42,"close":95.75},{"date":"2016-10-04","open":95.72,"high":96.44,"low":95.72,"close":96.12},{"date":"2016-10-05","open":96.1,"high":96.31,"low":95.96,"close":96.13},{"date":"2016-10-06","open":96.15,"high":96.77,"low":96.12,"close":96.66},{"date":"2016-10-07","open":97.14,"high":97.19,"low":96.4,"close":96.52},{"date":"2016-10-11","open":96.9,"high":97.73,"low":96.9,"close":97.7},{"date":"2016-10-12","open":97.55,"high":98.04,"low":97.46,"close":97.97},{"date":"2016-10-13","open":97.99,"high":98.13,"low":97.51,"close":97.52},{"date":"2016-10-14","open":97.53,"high":98.12,"low":97.51,"close":98.02},{"date":"2016-10-17","open":98.06,"high":98.17,"low":97.81,"close":97.89},{"date":"2016-10-18","open":97.87,"high":97.96,"low":97.61,"close":97.9},{"date":"2016-10-19","open":97.89,"high":97.97,"low":97.63,"close":97.87},{"date":"2016-10-20","open":97.85,"high":98.4,"low":97.66,"close":98.32},{"date":"2016-10-21","open":98.32,"high":98.81,"low":98.31,"close":98.7},{"date":"2016-10-24","open":98.62,"high":98.85,"low":98.54,"close":98.67},{"date":"2016-10-25","open":98.76,"high":99.12,"low":98.61,"close":98.72},{"date":"2016-10-26","open":98.69,"high":98.84,"low":98.34,"close":98.63},{"date":"2016-10-27","open":98.62,"high":99.03,"low":98.5,"close":98.89},{"date":"2016-10-28","open":98.92,"high":98.94,"low":98.24,"close":98.35},{"date":"2016-10-31","open":98.32,"high":98.7,"low":98.29,"close":98.45},{"date":"2016-11-01","open":98.39,"high":98.48,"low":97.64,"close":97.7},{"date":"2016-11-02","open":97.75,"high":97.8,"low":97.18,"close":97.4},{"date":"2016-11-03","open":97.38,"high":97.46,"low":97.04,"close":97.16},{"date":"2016-11-04","open":97.16,"high":97.35,"low":96.89,"close":97.07},{"date":"2016-11-07","open":97.54,"high":97.87,"low":97.22,"close":97.78},{"date":"2016-11-08","open":97.75,"high":97.99,"low":97.55,"close":97.86},{"date":"2016-11-09","open":97.66,"high":98.7,"low":95.89,"close":98.5},{"date":"2016-11-10","open":98.61,"high":99.08,"low":98.31,"close":98.79},{"date":"2016-11-14","open":99,"high":100.22,"low":99,"close":100.11},{"date":"2016-11-15","open":99.8,"high":100.26,"low":99.45,"close":100.19},{"date":"2016-11-16","open":100.17,"high":100.57,"low":99.9,"close":100.41},{"date":"2016-11-17","open":100.25,"high":101.01,"low":99.96,"close":100.89},{"date":"2016-11-18","open":100.99,"high":101.48,"low":100.83,"close":101.21},{"date":"2016-11-21","open":101.29,"high":101.4,"low":100.74,"close":101.05},{"date":"2016-11-22","open":100.79,"high":101.32,"low":100.65,"close":101.04},{"date":"2016-11-23","open":100.94,"high":101.91,"low":100.89,"close":101.7},{"date":"2016-11-25","open":101.82,"high":101.92,"low":101.21,"close":101.49},{"date":"2016-11-28","open":101.44,"high":101.6,"low":100.64,"close":101.33},{"date":"2016-11-29","open":101.17,"high":101.64,"low":100.86,"close":100.93},{"date":"2016-11-30","open":100.86,"high":101.83,"low":100.84,"close":101.5},{"date":"2016-12-01","open":101.51,"high":101.59,"low":100.87,"close":101.04},{"date":"2016-12-02","open":100.89,"high":101.11,"low":100.62,"close":100.77},{"date":"2016-12-05","open":100.66,"high":101.54,"low":99.85,"close":100.14},{"date":"2016-12-06","open":100.14,"high":100.58,"low":99.98,"close":100.49},{"date":"2016-12-07","open":100.48,"high":100.6,"low":100.14,"close":100.23},{"date":"2016-12-08","open":100.19,"high":101.25,"low":99.43,"close":101.07},{"date":"2016-12-09","open":101.08,"high":101.74,"low":101.01,"close":101.57},{"date":"2016-12-12","open":101.69,"high":101.78,"low":100.84,"close":100.96},{"date":"2016-12-13","open":100.9,"high":101.16,"low":100.75,"close":101.03},{"date":"2016-12-14","open":101.03,"high":102.35,"low":100.73,"close":102},{"date":"2016-12-15","open":102.25,"high":103.56,"low":102.16,"close":103.13},{"date":"2016-12-16","open":103.15,"high":103.27,"low":102.62,"close":102.95},{"date":"2016-12-19","open":102.93,"high":103.21,"low":102.52,"close":103.14},{"date":"2016-12-20","open":103.16,"high":103.65,"low":103.03,"close":103.29},{"date":"2016-12-21","open":103.26,"high":103.38,"low":102.77,"close":103.02},{"date":"2016-12-22","open":103.04,"high":103.14,"low":102.59,"close":103.09},{"date":"2016-12-23","open":103.07,"high":103.23,"low":102.88,"close":103.01},{"date":"2016-12-27","open":102.96,"high":103.15,"low":102.95,"close":103.02},{"date":"2016-12-28","open":103.01,"high":103.63,"low":102.87,"close":103.26},{"date":"2016-12-29","open":103.2,"high":103.25,"low":102.61,"close":102.68},{"date":"2016-12-30","open":102.14,"high":102.59,"low":101.91,"close":102.39},{"date":"2017-01-03","open":102.87,"high":103.82,"low":102.59,"close":103.21},{"date":"2017-01-04","open":103.18,"high":103.44,"low":102.39,"close":102.7},{"date":"2017-01-05","open":102.43,"high":102.51,"low":101.3,"close":101.52},{"date":"2017-01-06","open":101.42,"high":102.29,"low":101.37,"close":102.22},{"date":"2017-01-09","open":102.26,"high":102.52,"low":101.8,"close":101.93},{"date":"2017-01-10","open":101.85,"high":102.1,"low":101.51,"close":102.01},{"date":"2017-01-11","open":102.06,"high":102.95,"low":101.28,"close":101.78},{"date":"2017-01-12","open":101.67,"high":101.8,"low":100.72,"close":101.35},{"date":"2017-01-13","open":101.49,"high":101.67,"low":101.01,"close":101.18},{"date":"2017-01-17","open":101.55,"high":101.62,"low":100.28,"close":100.33},{"date":"2017-01-18","open":100.44,"high":101.34,"low":100.32,"close":100.93},{"date":"2017-01-19","open":101.34,"high":101.73,"low":100.97,"close":101.15},{"date":"2017-01-20","open":101.15,"high":101.5,"low":100.7,"close":100.74},{"date":"2017-01-23","open":100.72,"high":100.72,"low":99.93,"close":100.16},{"date":"2017-01-24","open":100.07,"high":100.43,"low":99.92,"close":100.35},{"date":"2017-01-25","open":100.31,"high":100.41,"low":99.84,"close":100.03},{"date":"2017-01-26","open":99.91,"high":100.73,"low":99.79,"close":100.38},{"date":"2017-01-27","open":100.47,"high":100.82,"low":100.32,"close":100.53},{"date":"2017-01-30","open":100.35,"high":101.02,"low":100.17,"close":100.43},{"date":"2017-01-31","open":100.33,"high":100.51,"low":99.43,"close":99.51},{"date":"2017-02-01","open":99.56,"high":100.04,"low":99.5,"close":99.64},{"date":"2017-02-02","open":99.74,"high":99.85,"low":99.23,"close":99.85},{"date":"2017-02-03","open":99.8,"high":100.26,"low":99.56,"close":99.87},{"date":"2017-02-06","open":99.62,"high":100.25,"low":99.62,"close":99.91},{"date":"2017-02-07","open":99.93,"high":100.72,"low":99.91,"close":100.26},{"date":"2017-02-08","open":100.44,"high":100.64,"low":100.06,"close":100.28},{"date":"2017-02-09","open":100.23,"high":100.67,"low":100.08,"close":100.65},{"date":"2017-02-10","open":100.66,"high":101.01,"low":100.58,"close":100.8},{"date":"2017-02-13","open":100.85,"high":101.11,"low":100.58,"close":100.96},{"date":"2017-02-14","open":100.97,"high":101.38,"low":100.7,"close":101.25},{"date":"2017-02-15","open":101.21,"high":101.76,"low":101,"close":101.18},{"date":"2017-02-16","open":101.05,"high":101.07,"low":100.41,"close":100.44},{"date":"2017-02-17","open":100.54,"high":100.96,"low":100.45,"close":100.95},{"date":"2017-02-21","open":100.94,"high":101.6,"low":100.91,"close":101.37},{"date":"2017-02-22","open":101.39,"high":101.72,"low":101.17,"close":101.33},{"date":"2017-02-23","open":101.37,"high":101.44,"low":100.87,"close":101.05},{"date":"2017-02-24","open":100.96,"high":101.17,"low":100.66,"close":101.09},{"date":"2017-02-27","open":101.08,"high":101.27,"low":100.69,"close":101.13},{"date":"2017-02-28","open":101.21,"high":101.39,"low":100.78,"close":101.12},{"date":"2017-03-01","open":101.44,"high":101.97,"low":101.23,"close":101.78},{"date":"2017-03-02","open":101.91,"high":102.26,"low":101.78,"close":102.2},{"date":"2017-03-03","open":102.12,"high":102.17,"low":101.34,"close":101.54},{"date":"2017-03-06","open":101.44,"high":101.75,"low":101.22,"close":101.64},{"date":"2017-03-07","open":101.68,"high":101.91,"low":101.53,"close":101.81},{"date":"2017-03-08","open":101.79,"high":102.19,"low":101.71,"close":102.07},{"date":"2017-03-09","open":102.11,"high":102.25,"low":101.7,"close":101.85},{"date":"2017-03-10","open":102,"high":102,"low":101.17,"close":101.25},{"date":"2017-03-13","open":101.28,"high":101.39,"low":101.01,"close":101.38},{"date":"2017-03-14","open":101.41,"high":101.79,"low":101.34,"close":101.7},{"date":"2017-03-15","open":101.72,"high":101.72,"low":100.49,"close":100.74},{"date":"2017-03-16","open":100.56,"high":100.75,"low":100.23,"close":100.27},{"date":"2017-03-17","open":100.25,"high":100.47,"low":100.14,"close":100.3},{"date":"2017-03-20","open":100.34,"high":100.45,"low":100.02,"close":100.41},{"date":"2017-03-21","open":100.38,"high":100.38,"low":99.66,"close":99.81},{"date":"2017-03-22","open":99.69,"high":99.93,"low":99.55,"close":99.68},{"date":"2017-03-23","open":99.74,"high":99.87,"low":99.63,"close":99.76},{"date":"2017-03-24","open":99.77,"high":100,"low":99.53,"close":99.63},{"date":"2017-03-27","open":99.43,"high":99.43,"low":98.86,"close":99.17},{"date":"2017-03-28","open":99.22,"high":99.79,"low":99.12,"close":99.71},{"date":"2017-03-29","open":99.71,"high":100.13,"low":99.67,"close":100},{"date":"2017-03-30","open":99.96,"high":100.59,"low":99.93,"close":100.41},{"date":"2017-03-31","open":100.49,"high":100.65,"low":100.25,"close":100.35},{"date":"2017-04-03","open":100.5,"high":100.69,"low":100.37,"close":100.54},{"date":"2017-04-04","open":100.5,"high":100.73,"low":100.42,"close":100.54},{"date":"2017-04-05","open":100.53,"high":100.85,"low":100.41,"close":100.56},{"date":"2017-04-06","open":100.52,"high":100.77,"low":100.38,"close":100.67},{"date":"2017-04-07","open":100.74,"high":101.26,"low":100.52,"close":101.18},{"date":"2017-04-10","open":101.13,"high":101.34,"low":100.94,"close":101.02},{"date":"2017-04-11","open":100.96,"high":101.08,"low":100.58,"close":100.71},{"date":"2017-04-12","open":100.74,"high":100.82,"low":100.09,"close":100.78},{"date":"2017-04-13","open":100.16,"high":100.6,"low":100.01,"close":100.56},{"date":"2017-04-17","open":100.47,"high":100.47,"low":100,"close":100.3},{"date":"2017-04-18","open":100.35,"high":100.4,"low":99.47,"close":99.5},{"date":"2017-04-19","open":99.51,"high":99.89,"low":99.51,"close":99.74},{"date":"2017-04-20","open":99.78,"high":99.85,"low":99.37,"close":99.78},{"date":"2017-04-21","open":99.84,"high":100.03,"low":99.65,"close":99.98},{"date":"2017-04-24","open":98.79,"high":99.33,"low":98.79,"close":99.09},{"date":"2017-04-25","open":99.05,"high":99.22,"low":98.7,"close":98.82},{"date":"2017-04-26","open":98.85,"high":99.33,"low":98.73,"close":98.96},{"date":"2017-04-27","open":98.95,"high":99.33,"low":98.81,"close":99.08},{"date":"2017-04-28","open":99.17,"high":99.25,"low":98.72,"close":99.05},{"date":"2017-05-01","open":98.93,"high":99.21,"low":98.89,"close":99.14},{"date":"2017-05-02","open":99.07,"high":99.22,"low":98.92,"close":98.98},{"date":"2017-05-03","open":98.93,"high":99.39,"low":98.89,"close":99.21},{"date":"2017-05-04","open":99.35,"high":99.46,"low":98.71,"close":98.76},{"date":"2017-05-05","open":98.77,"high":98.98,"low":98.54,"close":98.65},{"date":"2017-05-08","open":98.5,"high":99.18,"low":98.5,"close":99.15},{"date":"2017-05-09","open":99.14,"high":99.69,"low":99.08,"close":99.59},{"date":"2017-05-10","open":99.47,"high":99.72,"low":99.37,"close":99.67},{"date":"2017-05-11","open":99.66,"high":99.89,"low":99.49,"close":99.62},{"date":"2017-05-12","open":99.63,"high":99.7,"low":99.16,"close":99.25},{"date":"2017-05-15","open":99.16,"high":99.26,"low":98.79,"close":98.91},{"date":"2017-05-16","open":98.87,"high":98.89,"low":98.08,"close":98.11},{"date":"2017-05-17","open":98.09,"high":98.13,"low":97.42,"close":97.42},{"date":"2017-05-18","open":97.43,"high":98.07,"low":97.37,"close":97.88},{"date":"2017-05-19","open":97.85,"high":97.85,"low":97.08,"close":97.15},{"date":"2017-05-22","open":97.16,"high":97.44,"low":96.8,"close":96.98},{"date":"2017-05-23","open":96.95,"high":97.42,"low":96.8,"close":97.35},{"date":"2017-05-24","open":97.34,"high":97.47,"low":97.03,"close":97.24},{"date":"2017-05-25","open":97.08,"high":97.28,"low":96.88,"close":97.25},{"date":"2017-05-26","open":97.23,"high":97.55,"low":97.04,"close":97.4},{"date":"2017-05-30","open":97.64,"high":97.78,"low":97.22,"close":97.28},{"date":"2017-05-31","open":97.43,"high":97.5,"low":96.86,"close":96.92},{"date":"2017-06-01","open":96.99,"high":97.32,"low":96.9,"close":97.2},{"date":"2017-06-02","open":97.19,"high":97.31,"low":96.65,"close":96.72},{"date":"2017-06-05","open":96.68,"high":96.97,"low":96.68,"close":96.8},{"date":"2017-06-06","open":96.79,"high":96.8,"low":96.52,"close":96.64},{"date":"2017-06-07","open":96.54,"high":96.98,"low":96.51,"close":96.75},{"date":"2017-06-08","open":96.7,"high":97.16,"low":96.59,"close":96.92},{"date":"2017-06-09","open":97.19,"high":97.5,"low":97.15,"close":97.27},{"date":"2017-06-12","open":97.27,"high":97.32,"low":97.04,"close":97.14},{"date":"2017-06-13","open":97.17,"high":97.28,"low":96.95,"close":96.98},{"date":"2017-06-14","open":97,"high":97.13,"low":96.32,"close":96.94},{"date":"2017-06-15","open":96.93,"high":97.56,"low":96.84,"close":97.43},{"date":"2017-06-16","open":97.48,"high":97.56,"low":97.1,"close":97.16},{"date":"2017-06-19","open":97.11,"high":97.58,"low":97.05,"close":97.53},{"date":"2017-06-20","open":97.54,"high":97.87,"low":97.43,"close":97.75},{"date":"2017-06-21","open":97.73,"high":97.8,"low":97.52,"close":97.56},{"date":"2017-06-22","open":97.54,"high":97.65,"low":97.43,"close":97.54},{"date":"2017-06-23","open":97.56,"high":97.58,"low":97.18,"close":97.3},{"date":"2017-06-26","open":97.3,"high":97.47,"low":97.11,"close":97.43},{"date":"2017-06-27","open":97.43,"high":97.45,"low":96.34,"close":96.47},{"date":"2017-06-28","open":96.43,"high":96.62,"low":95.97,"close":96.05},{"date":"2017-06-29","open":96.04,"high":96.05,"low":95.53,"close":95.63},{"date":"2017-06-30","open":95.54,"high":95.83,"low":95.47,"close":95.66},{"date":"2017-07-03","open":95.62,"high":96.24,"low":95.62,"close":96.2},{"date":"2017-07-05","open":96.19,"high":96.51,"low":96.07,"close":96.29},{"date":"2017-07-06","open":96.19,"high":96.34,"low":95.79,"close":95.82},{"date":"2017-07-07","open":95.81,"high":96.15,"low":95.75,"close":96.01},{"date":"2017-07-10","open":96.04,"high":96.2,"low":95.95,"close":96.05},{"date":"2017-07-11","open":96.07,"high":96.21,"low":95.65,"close":95.74},{"date":"2017-07-12","open":95.78,"high":95.98,"low":95.51,"close":95.79},{"date":"2017-07-13","open":95.78,"high":95.92,"low":95.46,"close":95.73},{"date":"2017-07-14","open":95.8,"high":95.83,"low":95.09,"close":95.11},{"date":"2017-07-17","open":95.1,"high":95.35,"low":95.02,"close":95.13},{"date":"2017-07-18","open":95.16,"high":95.19,"low":94.48,"close":94.66},{"date":"2017-07-19","open":94.69,"high":94.89,"low":94.64,"close":94.8},{"date":"2017-07-20","open":94.77,"high":95.17,"low":94.09,"close":94.27},{"date":"2017-07-21","open":94.29,"high":94.36,"low":93.85,"close":93.94},{"date":"2017-07-24","open":93.95,"high":94.12,"low":93.82,"close":93.98},{"date":"2017-07-25","open":94.03,"high":94.12,"low":93.64,"close":94.05},{"date":"2017-07-26","open":94.09,"high":94.29,"low":93.4,"close":93.67},{"date":"2017-07-27","open":93.46,"high":94.1,"low":93.15,"close":93.86},{"date":"2017-07-28","open":93.87,"high":93.95,"low":93.26,"close":93.26},{"date":"2017-07-31","open":93.36,"high":93.54,"low":92.78,"close":92.86},{"date":"2017-08-01","open":92.89,"high":93.12,"low":92.78,"close":93.03},{"date":"2017-08-02","open":93.06,"high":93.16,"low":92.55,"close":92.83},{"date":"2017-08-03","open":92.9,"high":93.04,"low":92.68,"close":92.81},{"date":"2017-08-04","open":92.75,"high":93.77,"low":92.7,"close":93.54},{"date":"2017-08-07","open":93.5,"high":93.54,"low":93.3,"close":93.43},{"date":"2017-08-08","open":93.45,"high":93.88,"low":93.24,"close":93.64},{"date":"2017-08-09","open":93.56,"high":93.89,"low":93.49,"close":93.52},{"date":"2017-08-10","open":93.5,"high":93.81,"low":93.32,"close":93.4},{"date":"2017-08-11","open":93.43,"high":93.51,"low":92.93,"close":93.07},{"date":"2017-08-14","open":93.09,"high":93.5,"low":93.05,"close":93.46},{"date":"2017-08-15","open":93.47,"high":94.14,"low":93.44,"close":93.85},{"date":"2017-08-16","open":93.84,"high":94.15,"low":93.48,"close":93.49},{"date":"2017-08-17","open":93.44,"high":94.08,"low":93.31,"close":93.62},{"date":"2017-08-18","open":93.68,"high":93.76,"low":93.33,"close":93.43},{"date":"2017-08-21","open":93.43,"high":93.58,"low":93,"close":93.1},{"date":"2017-08-22","open":93.14,"high":93.58,"low":93.06,"close":93.55},{"date":"2017-08-23","open":93.51,"high":93.63,"low":93.13,"close":93.15},{"date":"2017-08-24","open":93.16,"high":93.38,"low":93.14,"close":93.28},{"date":"2017-08-25","open":93.27,"high":93.44,"low":92.42,"close":92.74},{"date":"2017-08-28","open":92.36,"high":92.55,"low":92.18,"close":92.21},{"date":"2017-08-29","open":92.22,"high":92.48,"low":91.62,"close":92.35},{"date":"2017-08-30","open":92.3,"high":92.95,"low":92.25,"close":92.88},{"date":"2017-08-31","open":92.85,"high":93.35,"low":92.58,"close":92.67},{"date":"2017-09-01","open":92.61,"high":92.93,"low":92.1,"close":92.81},{"date":"2017-09-05","open":92.6,"high":92.73,"low":92.18,"close":92.31},{"date":"2017-09-06","open":92.24,"high":92.38,"low":91.99,"close":92.29},{"date":"2017-09-07","open":92.2,"high":92.25,"low":91.41,"close":91.53},{"date":"2017-09-08","open":91.49,"high":91.51,"low":91.01,"close":91.33},{"date":"2017-09-11","open":91.86,"high":91.99,"low":91.42,"close":91.86},{"date":"2017-09-12","open":91.86,"high":92.08,"low":91.77,"close":91.91},{"date":"2017-09-13","open":91.88,"high":92.53,"low":91.71,"close":92.52},{"date":"2017-09-14","open":92.35,"high":92.66,"low":92.03,"close":92.12},{"date":"2017-09-15","open":92,"high":92.17,"low":91.58,"close":91.87},{"date":"2017-09-18","open":91.93,"high":92.21,"low":91.8,"close":92.05},{"date":"2017-09-19","open":91.98,"high":92.05,"low":91.75,"close":91.79},{"date":"2017-09-20","open":91.83,"high":92.7,"low":91.53,"close":92.51},{"date":"2017-09-21","open":92.47,"high":92.66,"low":92.1,"close":92.26},{"date":"2017-09-22","open":92.18,"high":92.22,"low":91.78,"close":92.17},{"date":"2017-09-25","open":92.32,"high":92.72,"low":92.21,"close":92.65},{"date":"2017-09-26","open":92.6,"high":93.29,"low":92.55,"close":92.97},{"date":"2017-09-27","open":93.04,"high":93.61,"low":93.01,"close":93.36},{"date":"2017-09-28","open":93.47,"high":93.67,"low":93.07,"close":93.09},{"date":"2017-09-29","open":93.17,"high":93.27,"low":92.95,"close":93.08},{"date":"2017-10-02","open":93.29,"high":93.66,"low":93.12,"close":93.56},{"date":"2017-10-03","open":93.6,"high":93.92,"low":93.43,"close":93.57},{"date":"2017-10-04","open":93.59,"high":93.59,"low":93.26,"close":93.46},{"date":"2017-10-05","open":93.48,"high":93.99,"low":93.41,"close":93.96},{"date":"2017-10-06","open":93.92,"high":94.27,"low":93.77,"close":93.8},{"date":"2017-10-09","open":93.77,"high":93.84,"low":93.62,"close":93.74},{"date":"2017-10-10","open":93.73,"high":93.74,"low":93.14,"close":93.29},{"date":"2017-10-11","open":93.26,"high":93.37,"low":92.9,"close":92.96},{"date":"2017-10-12","open":92.95,"high":93.23,"low":92.8,"close":93.12},{"date":"2017-10-13","open":93.09,"high":93.24,"low":92.75,"close":93.09},{"date":"2017-10-16","open":93.07,"high":93.36,"low":93.07,"close":93.28},{"date":"2017-10-17","open":93.32,"high":93.73,"low":93.28,"close":93.49},{"date":"2017-10-18","open":93.48,"high":93.8,"low":93.36,"close":93.36},{"date":"2017-10-19","open":93.42,"high":93.55,"low":93.06,"close":93.27},{"date":"2017-10-20","open":93.16,"high":93.78,"low":93.12,"close":93.7},{"date":"2017-10-23","open":93.84,"high":94.02,"low":93.68,"close":93.94},{"date":"2017-10-24","open":93.83,"high":93.99,"low":93.68,"close":93.96},{"date":"2017-10-25","open":93.94,"high":94.01,"low":93.61,"close":93.71},{"date":"2017-10-26","open":93.63,"high":94.72,"low":93.48,"close":94.61},{"date":"2017-10-27","open":94.72,"high":95.15,"low":94.72,"close":94.92},{"date":"2017-10-30","open":94.79,"high":94.9,"low":94.44,"close":94.49},{"date":"2017-10-31","open":94.54,"high":94.7,"low":94.45,"close":94.55},{"date":"2017-11-01","open":94.55,"high":94.85,"low":94.51,"close":94.82},{"date":"2017-11-02","open":94.8,"high":94.8,"low":94.41,"close":94.69},{"date":"2017-11-03","open":94.73,"high":95.02,"low":94.41,"close":94.94},{"date":"2017-11-06","open":94.87,"high":95.08,"low":94.71,"close":94.72},{"date":"2017-11-07","open":94.72,"high":95.15,"low":94.7,"close":94.91},{"date":"2017-11-08","open":94.8,"high":94.97,"low":94.78,"close":94.87},{"date":"2017-11-09","open":94.88,"high":94.96,"low":94.42,"close":94.44},{"date":"2017-11-10","open":94.5,"high":94.65,"low":94.26,"close":94.39},{"date":"2017-11-13","open":94.41,"high":94.64,"low":94.4,"close":94.49},{"date":"2017-11-14","open":94.52,"high":94.54,"low":93.75,"close":93.83},{"date":"2017-11-15","open":93.86,"high":93.91,"low":93.4,"close":93.81},{"date":"2017-11-16","open":93.84,"high":94,"low":93.77,"close":93.93},{"date":"2017-11-17","open":93.87,"high":93.93,"low":93.51,"close":93.66},{"date":"2017-11-20","open":93.71,"high":94.1,"low":93.58,"close":94.08},{"date":"2017-11-21","open":94.04,"high":94.17,"low":93.88,"close":93.95},{"date":"2017-11-22","open":93.93,"high":93.96,"low":93.21,"close":93.22},{"date":"2017-11-24","open":93.13,"high":93.25,"low":92.68,"close":92.76},{"date":"2017-11-27","open":92.69,"high":92.98,"low":92.5,"close":92.9},{"date":"2017-11-28","open":92.89,"high":93.34,"low":92.83,"close":93.26},{"date":"2017-11-29","open":93.22,"high":93.44,"low":92.99,"close":93.26},{"date":"2017-11-30","open":93.26,"high":93.51,"low":92.73,"close":93.01},{"date":"2017-12-01","open":93.03,"high":93.25,"low":92.6,"close":92.9},{"date":"2017-12-04","open":93.22,"high":93.36,"low":93.07,"close":93.19},{"date":"2017-12-05","open":93.09,"high":93.49,"low":93.04,"close":93.38},{"date":"2017-12-06","open":93.31,"high":93.65,"low":93.17,"close":93.61},{"date":"2017-12-07","open":93.54,"high":93.8,"low":93.51,"close":93.8},{"date":"2017-12-08","open":93.79,"high":94.09,"low":93.77,"close":93.9},{"date":"2017-12-11","open":93.92,"high":93.98,"low":93.67,"close":93.87},{"date":"2017-12-12","open":93.91,"high":94.22,"low":93.76,"close":94.1},{"date":"2017-12-13","open":94.06,"high":94.11,"low":93.41,"close":93.43},{"date":"2017-12-14","open":93.41,"high":93.76,"low":93.28,"close":93.49},{"date":"2017-12-15","open":93.65,"high":94,"low":93.41,"close":93.93},{"date":"2017-12-18","open":93.98,"high":94.03,"low":93.38,"close":93.7},{"date":"2017-12-19","open":93.71,"high":93.76,"low":93.43,"close":93.47},{"date":"2017-12-20","open":93.5,"high":93.54,"low":93.16,"close":93.35},{"date":"2017-12-21","open":93.31,"high":93.5,"low":93.24,"close":93.28},{"date":"2017-12-22","open":93.37,"high":93.56,"low":93.31,"close":93.35},{"date":"2017-12-26","open":93.25,"high":93.4,"low":93.2,"close":93.26},{"date":"2017-12-27","open":93.3,"high":93.31,"low":92.96,"close":93.03},{"date":"2017-12-28","open":93,"high":93.02,"low":92.57,"close":92.6},{"date":"2017-12-29","open":92.67,"high":92.67,"low":92.08,"close":92.12},{"date":"2018-01-02","open":92.24,"high":92.25,"low":91.75,"close":91.85},{"date":"2018-01-03","open":91.82,"high":92.26,"low":91.81,"close":92.16},{"date":"2018-01-04","open":92.22,"high":92.26,"low":91.8,"close":91.85},{"date":"2018-01-05","open":91.87,"high":92.1,"low":91.78,"close":91.95},{"date":"2018-01-08","open":92.06,"high":92.4,"low":91.88,"close":92.33},{"date":"2018-01-09","open":92.34,"high":92.64,"low":92.21,"close":92.53},{"date":"2018-01-10","open":92.57,"high":92.58,"low":91.92,"close":92.33},{"date":"2018-01-11","open":92.33,"high":92.55,"low":91.79,"close":91.85},{"date":"2018-01-12","open":91.85,"high":91.88,"low":90.9,"close":90.97},{"date":"2018-01-16","open":90.44,"high":90.83,"low":90.34,"close":90.39},{"date":"2018-01-17","open":90.4,"high":90.82,"low":90.34,"close":90.54},{"date":"2018-01-18","open":90.78,"high":91,"low":90.11,"close":90.5},{"date":"2018-01-19","open":90.5,"high":90.98,"low":90.41,"close":90.57},{"date":"2018-01-22","open":90.67,"high":90.7,"low":90.16,"close":90.4},{"date":"2018-01-23","open":90.39,"high":90.7,"low":90.09,"close":90.12},{"date":"2018-01-24","open":90,"high":90.59,"low":89.21,"close":89.21},{"date":"2018-01-25","open":89.32,"high":90.11,"low":89.16,"close":89.39},{"date":"2018-01-26","open":89.4,"high":89.58,"low":88.44,"close":89.07},{"date":"2018-01-29","open":89.02,"high":89.62,"low":89.01,"close":89.31},{"date":"2018-01-30","open":89.37,"high":89.64,"low":88.91,"close":89.19},{"date":"2018-01-31","open":89.1,"high":89.3,"low":88.78,"close":89.13},{"date":"2018-02-01","open":89.04,"high":89.33,"low":88.56,"close":88.67},{"date":"2018-02-02","open":88.64,"high":89.43,"low":88.59,"close":89.2},{"date":"2018-02-05","open":89.19,"high":89.67,"low":89.02,"close":89.55},{"date":"2018-02-06","open":89.66,"high":90.03,"low":89.37,"close":89.59},{"date":"2018-02-07","open":89.63,"high":90.4,"low":89.47,"close":90.26},{"date":"2018-02-08","open":90.27,"high":90.57,"low":90.01,"close":90.23},{"date":"2018-02-09","open":90.25,"high":90.56,"low":90.12,"close":90.44},{"date":"2018-02-12","open":90.33,"high":90.43,"low":90.07,"close":90.21},{"date":"2018-02-13","open":90.09,"high":90.18,"low":89.61,"close":89.7},{"date":"2018-02-14","open":89.69,"high":90.12,"low":88.94,"close":89.12},{"date":"2018-02-15","open":88.96,"high":89,"low":88.54,"close":88.59},{"date":"2018-02-16","open":88.57,"high":89.23,"low":88.25,"close":89.1},{"date":"2018-02-20","open":89.24,"high":89.8,"low":89.22,"close":89.72},{"date":"2018-02-21","open":89.71,"high":90.13,"low":89.59,"close":90.08},{"date":"2018-02-22","open":90.16,"high":90.24,"low":89.64,"close":89.75},{"date":"2018-02-23","open":89.78,"high":90.06,"low":89.76,"close":89.88},{"date":"2018-02-26","open":89.88,"high":90.05,"low":89.5,"close":89.82},{"date":"2018-02-27","open":89.8,"high":90.5,"low":89.69,"close":90.36},{"date":"2018-02-28","open":90.41,"high":90.7,"low":90.31,"close":90.61},{"date":"2018-03-01","open":90.67,"high":90.93,"low":90.22,"close":90.32},{"date":"2018-03-02","open":90.25,"high":90.29,"low":89.88,"close":89.94},{"date":"2018-03-05","open":89.83,"high":90.22,"low":89.83,"close":90.08},{"date":"2018-03-06","open":89.96,"high":90.06,"low":89.5,"close":89.62},{"date":"2018-03-07","open":89.51,"high":89.78,"low":89.41,"close":89.64},{"date":"2018-03-08","open":89.59,"high":90.23,"low":89.44,"close":90.12},{"date":"2018-03-09","open":90.2,"high":90.36,"low":90,"close":90.09},{"date":"2018-03-12","open":90.11,"high":90.19,"low":89.84,"close":89.9},{"date":"2018-03-13","open":89.91,"high":90.11,"low":89.59,"close":89.66},{"date":"2018-03-14","open":89.7,"high":89.89,"low":89.56,"close":89.7},{"date":"2018-03-15","open":89.75,"high":90.17,"low":89.62,"close":90.14},{"date":"2018-03-16","open":90.14,"high":90.38,"low":89.89,"close":90.23},{"date":"2018-03-19","open":90.2,"high":90.35,"low":89.76,"close":89.9},{"date":"2018-03-20","open":89.88,"high":90.45,"low":89.85,"close":90.37},{"date":"2018-03-21","open":90.4,"high":90.4,"low":89.63,"close":89.78},{"date":"2018-03-22","open":89.65,"high":89.96,"low":89.4,"close":89.86},{"date":"2018-03-23","open":89.69,"high":89.74,"low":89.4,"close":89.44},{"date":"2018-03-26","open":89.47,"high":89.52,"low":88.98,"close":89.03},{"date":"2018-03-27","open":89.02,"high":89.63,"low":88.94,"close":89.37},{"date":"2018-03-28","open":89.32,"high":90.15,"low":89.25,"close":90.06},{"date":"2018-03-29","open":90.07,"high":90.18,"low":89.9,"close":90.15},{"date":"2018-04-02","open":89.97,"high":90.15,"low":89.82,"close":90.05},{"date":"2018-04-03","open":90.02,"high":90.28,"low":89.85,"close":90.2},{"date":"2018-04-04","open":90.16,"high":90.23,"low":89.92,"close":90.14},{"date":"2018-04-05","open":90.09,"high":90.59,"low":90.07,"close":90.46},{"date":"2018-04-06","open":90.38,"high":90.6,"low":90.07,"close":90.11},{"date":"2018-04-09","open":90.07,"high":90.27,"low":89.82,"close":89.84},{"date":"2018-04-10","open":89.83,"high":89.97,"low":89.54,"close":89.59},{"date":"2018-04-11","open":89.58,"high":89.67,"low":89.36,"close":89.57},{"date":"2018-04-12","open":89.52,"high":89.96,"low":89.44,"close":89.75},{"date":"2018-04-13","open":89.76,"high":89.88,"low":89.66,"close":89.8},{"date":"2018-04-16","open":89.77,"high":89.85,"low":89.39,"close":89.43},{"date":"2018-04-17","open":89.41,"high":89.67,"low":89.23,"close":89.52},{"date":"2018-04-18","open":89.51,"high":89.78,"low":89.45,"close":89.62},{"date":"2018-04-19","open":89.62,"high":89.95,"low":89.5,"close":89.94},{"date":"2018-04-20","open":89.9,"high":90.48,"low":89.89,"close":90.32},{"date":"2018-04-23","open":90.32,"high":90.99,"low":90.32,"close":90.94},{"date":"2018-04-24","open":90.92,"high":91.08,"low":90.71,"close":90.77},{"date":"2018-04-25","open":90.78,"high":91.26,"low":90.75,"close":91.17},{"date":"2018-04-26","open":91.21,"high":91.64,"low":90.96,"close":91.56},{"date":"2018-04-27","open":91.58,"high":91.99,"low":91.49,"close":91.54},{"date":"2018-04-30","open":91.53,"high":91.92,"low":91.48,"close":91.84},{"date":"2018-05-01","open":91.81,"high":92.57,"low":91.8,"close":92.45},{"date":"2018-05-02","open":92.47,"high":92.83,"low":92.22,"close":92.51},{"date":"2018-05-03","open":92.72,"high":92.76,"low":92.35,"close":92.41},{"date":"2018-05-04","open":92.43,"high":92.9,"low":92.35,"close":92.57},{"date":"2018-05-07","open":92.57,"high":92.97,"low":92.45,"close":92.75},{"date":"2018-05-08","open":92.77,"high":93.28,"low":92.65,"close":93.12},{"date":"2018-05-09","open":93.07,"high":93.42,"low":92.84,"close":93.04},{"date":"2018-05-10","open":93.08,"high":93.16,"low":92.54,"close":92.65},{"date":"2018-05-11","open":92.69,"high":92.84,"low":92.37,"close":92.54},{"date":"2018-05-14","open":92.55,"high":92.69,"low":92.24,"close":92.59},{"date":"2018-05-15","open":92.65,"high":93.46,"low":92.61,"close":93.22},{"date":"2018-05-16","open":93.31,"high":93.63,"low":93.14,"close":93.39},{"date":"2018-05-17","open":93.26,"high":93.57,"low":93.12,"close":93.47},{"date":"2018-05-18","open":93.5,"high":93.83,"low":93.34,"close":93.64},{"date":"2018-05-21","open":93.67,"high":94.06,"low":93.51,"close":93.68},{"date":"2018-05-22","open":93.54,"high":93.73,"low":93.29,"close":93.61},{"date":"2018-05-23","open":93.55,"high":94.19,"low":93.51,"close":94.01},{"date":"2018-05-24","open":93.92,"high":93.98,"low":93.61,"close":93.78},{"date":"2018-05-25","open":93.8,"high":94.28,"low":93.75,"close":94.19},{"date":"2018-05-29","open":94.41,"high":95.03,"low":94.28,"close":94.83},{"date":"2018-05-30","open":94.82,"high":94.97,"low":94.04,"close":94.15},{"date":"2018-05-31","open":94.07,"high":94.25,"low":93.72,"close":93.99},{"date":"2018-06-01","open":93.95,"high":94.45,"low":93.88,"close":94.19},{"date":"2018-06-04","open":94.16,"high":94.2,"low":93.66,"close":94.02},{"date":"2018-06-05","open":94.06,"high":94.32,"low":93.78,"close":93.89},{"date":"2018-06-06","open":93.88,"high":93.89,"low":93.42,"close":93.66},{"date":"2018-06-07","open":93.59,"high":93.59,"low":93.21,"close":93.4},{"date":"2018-06-08","open":93.44,"high":93.82,"low":93.39,"close":93.55},{"date":"2018-06-11","open":93.54,"high":93.68,"low":93.37,"close":93.58},{"date":"2018-06-12","open":93.67,"high":93.91,"low":93.47,"close":93.8},{"date":"2018-06-13","open":93.83,"high":94.03,"low":93.52,"close":93.71},{"date":"2018-06-14","open":93.5,"high":94.87,"low":93.19,"close":94.77},{"date":"2018-06-15","open":94.91,"high":95.13,"low":94.65,"close":94.79},{"date":"2018-06-18","open":94.79,"high":95.05,"low":94.7,"close":94.75},{"date":"2018-06-19","open":94.74,"high":95.3,"low":94.53,"close":95.09},{"date":"2018-06-20","open":94.97,"high":95.3,"low":94.92,"close":95.06},{"date":"2018-06-21","open":95.13,"high":95.53,"low":94.68,"close":94.87},{"date":"2018-06-22","open":94.86,"high":94.88,"low":94.43,"close":94.52},{"date":"2018-06-25","open":94.5,"high":94.7,"low":94.21,"close":94.28},{"date":"2018-06-26","open":94.29,"high":94.77,"low":94.17,"close":94.68},{"date":"2018-06-27","open":94.67,"high":95.42,"low":94.53,"close":95.29},{"date":"2018-06-28","open":95.27,"high":95.53,"low":95.09,"close":95.39},{"date":"2018-06-29","open":95.3,"high":95.32,"low":94.48,"close":94.63},{"date":"2018-07-02","open":94.63,"high":95.14,"low":94.53,"close":94.87},{"date":"2018-07-03","open":94.84,"high":94.98,"low":94.56,"close":94.59},{"date":"2018-07-05","open":94.51,"high":94.59,"low":94.18,"close":94.47},{"date":"2018-07-06","open":94.36,"high":94.49,"low":93.92,"close":94.04},{"date":"2018-07-09","open":93.97,"high":94.21,"low":93.71,"close":94.08},{"date":"2018-07-10","open":94.06,"high":94.48,"low":94.02,"close":94.11},{"date":"2018-07-11","open":94.2,"high":94.77,"low":94.09,"close":94.72},{"date":"2018-07-12","open":94.7,"high":94.94,"low":94.64,"close":94.81},{"date":"2018-07-13","open":94.9,"high":95.24,"low":94.67,"close":94.75},{"date":"2018-07-16","open":94.69,"high":94.77,"low":94.41,"close":94.51},{"date":"2018-07-17","open":94.55,"high":95.06,"low":94.3,"close":94.97},{"date":"2018-07-18","open":95.03,"high":95.41,"low":94.96,"close":95.08},{"date":"2018-07-19","open":95.08,"high":95.65,"low":94.93,"close":95.17},{"date":"2018-07-20","open":95.13,"high":95.28,"low":94.36,"close":94.46},{"date":"2018-07-23","open":94.43,"high":94.72,"low":94.21,"close":94.67},{"date":"2018-07-24","open":94.67,"high":94.86,"low":94.4,"close":94.61},{"date":"2018-07-25","open":94.59,"high":94.67,"low":94.14,"close":94.36},{"date":"2018-07-26","open":94.16,"high":94.78,"low":94.08,"close":94.75},{"date":"2018-07-27","open":94.76,"high":94.91,"low":94.63,"close":94.68},{"date":"2018-07-30","open":94.66,"high":94.76,"low":94.26,"close":94.36},{"date":"2018-07-31","open":94.33,"high":94.57,"low":94.16,"close":94.49},{"date":"2018-08-01","open":94.56,"high":94.71,"low":94.49,"close":94.62},{"date":"2018-08-02","open":94.63,"high":95.19,"low":94.61,"close":95.17},{"date":"2018-08-03","open":95.18,"high":95.37,"low":94.98,"close":95.14},{"date":"2018-08-06","open":95.2,"high":95.52,"low":95.2,"close":95.36},{"date":"2018-08-07","open":95.34,"high":95.37,"low":94.99,"close":95.22},{"date":"2018-08-08","open":95.14,"high":95.42,"low":94.99,"close":95.1},{"date":"2018-08-09","open":95.1,"high":95.62,"low":95.03,"close":95.5},{"date":"2018-08-10","open":95.64,"high":96.45,"low":95.53,"close":96.36},{"date":"2018-08-13","open":95.19,"high":96.52,"low":95.16,"close":96.39},{"date":"2018-08-14","open":95.17,"high":96.79,"low":95.16,"close":96.73},{"date":"2018-08-15","open":96.66,"high":96.98,"low":96.65,"close":96.7},{"date":"2018-08-16","open":96.72,"high":96.77,"low":96.32,"close":96.65},{"date":"2018-08-17","open":96.61,"high":96.66,"low":96.09,"close":96.1},{"date":"2018-08-20","open":96.13,"high":96.4,"low":95.77,"close":95.9},{"date":"2018-08-21","open":95.74,"high":95.75,"low":95.08,"close":95.26},{"date":"2018-08-22","open":95.21,"high":95.38,"low":94.93,"close":95.15},{"date":"2018-08-23","open":95.17,"high":95.71,"low":95.15,"close":95.62},{"date":"2018-08-24","open":95.64,"high":95.69,"low":95.03,"close":95.15},{"date":"2018-08-27","open":95.17,"high":95.3,"low":94.69,"close":94.78},{"date":"2018-08-28","open":94.77,"high":94.91,"low":94.43,"close":94.72},{"date":"2018-08-29","open":94.73,"high":94.93,"low":94.53,"close":94.6},{"date":"2018-08-30","open":94.53,"high":94.9,"low":94.47,"close":94.72},{"date":"2018-08-31","open":94.7,"high":95.22,"low":94.55,"close":95.14},{"date":"2018-09-04","open":95.14,"high":95.74,"low":95.14,"close":95.42},{"date":"2018-09-05","open":95.4,"high":95.66,"low":95.09,"close":95.13},{"date":"2018-09-06","open":95.1,"high":95.21,"low":94.93,"close":95.02},{"date":"2018-09-07","open":95.02,"high":95.46,"low":94.87,"close":95.37},{"date":"2018-09-10","open":95.43,"high":95.56,"low":95.03,"close":95.15},{"date":"2018-09-11","open":95.15,"high":95.35,"low":94.88,"close":95.06},{"date":"2018-09-12","open":95.1,"high":95.28,"low":94.73,"close":94.8},{"date":"2018-09-13","open":94.83,"high":94.97,"low":94.43,"close":94.54},{"date":"2018-09-14","open":94.55,"high":95,"low":94.36,"close":94.98},{"date":"2018-09-17","open":94.93,"high":94.98,"low":94.44,"close":94.51},{"date":"2018-09-18","open":94.61,"high":94.73,"low":94.32,"close":94.62},{"date":"2018-09-19","open":94.54,"high":94.73,"low":94.32,"close":94.55},{"date":"2018-09-20","open":94.55,"high":94.56,"low":93.83,"close":93.91},{"date":"2018-09-21","open":93.89,"high":94.33,"low":93.81,"close":94.22},{"date":"2018-09-24","open":94.23,"high":94.37,"low":93.84,"close":94.26},{"date":"2018-09-25","open":94.25,"high":94.37,"low":94.01,"close":94.13},{"date":"2018-09-26","open":94.17,"high":94.4,"low":93.95,"close":94.19},{"date":"2018-09-27","open":94.26,"high":95,"low":94.21,"close":95},{"date":"2018-09-28","open":95.02,"high":95.37,"low":94.92,"close":95.19},{"date":"2018-10-01","open":95.11,"high":95.37,"low":95,"close":95.3},{"date":"2018-10-02","open":95.3,"high":95.74,"low":95.26,"close":95.51},{"date":"2018-10-03","open":95.46,"high":96.12,"low":95.26,"close":95.76},{"date":"2018-10-04","open":96.05,"high":96.12,"low":95.55,"close":95.75},{"date":"2018-10-05","open":95.76,"high":95.95,"low":95.52,"close":95.62},{"date":"2018-10-08","open":95.62,"high":96.03,"low":95.59,"close":95.77},{"date":"2018-10-09","open":95.75,"high":96.16,"low":95.64,"close":95.68},{"date":"2018-10-10","open":95.59,"high":95.79,"low":95.38,"close":95.51},{"date":"2018-10-11","open":95.43,"high":95.43,"low":94.99,"close":95.02},{"date":"2018-10-12","open":95.04,"high":95.37,"low":94.95,"close":95.22},{"date":"2018-10-15","open":95.35,"high":95.37,"low":94.96,"close":95.07},{"date":"2018-10-16","open":95.05,"high":95.2,"low":94.79,"close":95.05},{"date":"2018-10-17","open":95.09,"high":95.66,"low":95.06,"close":95.58},{"date":"2018-10-18","open":95.66,"high":95.99,"low":95.49,"close":95.9},{"date":"2018-10-19","open":95.95,"high":96.09,"low":95.54,"close":95.71},{"date":"2018-10-22","open":95.66,"high":96.09,"low":95.47,"close":96.01},{"date":"2018-10-23","open":96.03,"high":96.16,"low":95.81,"close":95.96},{"date":"2018-10-24","open":95.92,"high":96.53,"low":95.91,"close":96.43},{"date":"2018-10-25","open":96.36,"high":96.73,"low":96.21,"close":96.68},{"date":"2018-10-26","open":96.59,"high":96.86,"low":96.29,"close":96.36},{"date":"2018-10-29","open":96.44,"high":96.7,"low":96.35,"close":96.58},{"date":"2018-10-30","open":96.66,"high":97.02,"low":96.62,"close":97.01},{"date":"2018-10-31","open":96.99,"high":97.2,"low":96.88,"close":97.13},{"date":"2018-11-01","open":97.08,"high":97.12,"low":96.2,"close":96.28},{"date":"2018-11-02","open":96.31,"high":96.59,"low":95.99,"close":96.54},{"date":"2018-11-05","open":96.44,"high":96.68,"low":96.25,"close":96.35},{"date":"2018-11-06","open":96.33,"high":96.45,"low":96.15,"close":96.32},{"date":"2018-11-07","open":95.99,"high":96.46,"low":95.68,"close":96},{"date":"2018-11-08","open":96.19,"high":96.74,"low":96.07,"close":96.64},{"date":"2018-11-09","open":96.63,"high":97.01,"low":96.62,"close":96.91},{"date":"2018-11-12","open":97.05,"high":97.69,"low":96.97,"close":97.54},{"date":"2018-11-13","open":97.6,"high":97.66,"low":97.08,"close":97.3},{"date":"2018-11-14","open":97.03,"high":97.41,"low":96.75,"close":96.8},{"date":"2018-11-15","open":97.01,"high":97.39,"low":96.77,"close":96.93},{"date":"2018-11-16","open":97.05,"high":97.06,"low":96.4,"close":96.47},{"date":"2018-11-19","open":96.43,"high":96.57,"low":96.12,"close":96.19},{"date":"2018-11-20","open":96.2,"high":96.89,"low":96.04,"close":96.81},{"date":"2018-11-21","open":96.82,"high":96.87,"low":96.5,"close":96.71},{"date":"2018-11-23","open":96.51,"high":96.98,"low":96.4,"close":96.92},{"date":"2018-11-26","open":96.93,"high":97.1,"low":96.66,"close":97.07},{"date":"2018-11-27","open":97.03,"high":97.5,"low":96.97,"close":97.37},{"date":"2018-11-28","open":97.37,"high":97.54,"low":96.69,"close":96.79},{"date":"2018-11-29","open":96.85,"high":97.01,"low":96.63,"close":96.78},{"date":"2018-11-30","open":96.76,"high":97.31,"low":96.71,"close":97.27},{"date":"2018-12-03","open":97.13,"high":97.16,"low":96.71,"close":97.04},{"date":"2018-12-04","open":96.94,"high":97.13,"low":96.38,"close":96.97},{"date":"2018-12-06","open":97.01,"high":97.21,"low":96.55,"close":96.81},{"date":"2018-12-07","open":96.8,"high":96.92,"low":96.51,"close":96.51},{"date":"2018-12-10","open":96.72,"high":97.24,"low":96.36,"close":97.22},{"date":"2018-12-11","open":97.18,"high":97.55,"low":96.87,"close":97.39},{"date":"2018-12-12","open":97.38,"high":97.49,"low":96.89,"close":97.04},{"date":"2018-12-13","open":97.04,"high":97.29,"low":96.88,"close":97.06},{"date":"2018-12-14","open":97.09,"high":97.71,"low":97.08,"close":97.44},{"date":"2018-12-17","open":97.43,"high":97.46,"low":97.05,"close":97.1},{"date":"2018-12-18","open":97.13,"high":97.17,"low":96.7,"close":97.14},{"date":"2018-12-19","open":96.91,"high":97.1,"low":96.55,"close":97.04},{"date":"2018-12-20","open":96.99,"high":97.04,"low":96.17,"close":96.28},{"date":"2018-12-21","open":96.39,"high":97.05,"low":96.25,"close":96.96},{"date":"2018-12-24","open":96.94,"high":96.94,"low":96.38,"close":96.55},{"date":"2018-12-26","open":96.58,"high":97.12,"low":96.53,"close":97.05},{"date":"2018-12-27","open":96.92,"high":96.94,"low":96.41,"close":96.48},{"date":"2018-12-28","open":96.51,"high":96.52,"low":96.19,"close":96.39},{"date":"2018-12-31","open":96.4,"high":96.51,"low":96.07,"close":96.17},{"date":"2019-01-02","open":96.14,"high":96.96,"low":95.82,"close":96.82},{"date":"2019-01-03","open":96.72,"high":96.75,"low":96.21,"close":96.31},{"date":"2019-01-04","open":96.28,"high":96.61,"low":96.05,"close":96.19},{"date":"2019-01-07","open":96.16,"high":96.16,"low":95.64,"close":95.71},{"date":"2019-01-08","open":95.69,"high":96.03,"low":95.68,"close":95.9},{"date":"2019-01-09","open":95.81,"high":95.92,"low":95.12,"close":95.22},{"date":"2019-01-10","open":95.16,"high":95.62,"low":95.03,"close":95.54},{"date":"2019-01-11","open":95.44,"high":95.76,"low":95.2,"close":95.67},{"date":"2019-01-14","open":95.65,"high":95.72,"low":95.48,"close":95.59},{"date":"2019-01-15","open":95.57,"high":96.26,"low":95.47,"close":95.97},{"date":"2019-01-16","open":95.94,"high":96.18,"low":95.86,"close":96.06},{"date":"2019-01-17","open":96.07,"high":96.26,"low":95.98,"close":96.07},{"date":"2019-01-18","open":96.07,"high":96.39,"low":96.01,"close":96.34},{"date":"2019-01-22","open":96.34,"high":96.48,"low":96.22,"close":96.3},{"date":"2019-01-23","open":96.32,"high":96.37,"low":96.05,"close":96.12},{"date":"2019-01-24","open":96.07,"high":96.68,"low":96.04,"close":96.6},{"date":"2019-01-25","open":96.49,"high":96.53,"low":95.74,"close":95.79},{"date":"2019-01-28","open":95.79,"high":95.92,"low":95.64,"close":95.75},{"date":"2019-01-29","open":95.74,"high":95.87,"low":95.62,"close":95.82},{"date":"2019-01-30","open":95.79,"high":95.98,"low":95.25,"close":95.34},{"date":"2019-01-31","open":95.35,"high":95.62,"low":95.16,"close":95.58},{"date":"2019-02-01","open":95.55,"high":95.66,"low":95.4,"close":95.58},{"date":"2019-02-04","open":95.6,"high":95.92,"low":95.57,"close":95.85},{"date":"2019-02-05","open":95.83,"high":96.12,"low":95.81,"close":96.1},{"date":"2019-02-06","open":96.06,"high":96.42,"low":96.04,"close":96.42},{"date":"2019-02-07","open":96.39,"high":96.67,"low":96.38,"close":96.51},{"date":"2019-02-08","open":96.6,"high":96.69,"low":96.45,"close":96.64},{"date":"2019-02-11","open":96.66,"high":97.12,"low":96.62,"close":97.06},{"date":"2019-02-12","open":97.06,"high":97.2,"low":96.65,"close":96.71},{"date":"2019-02-13","open":96.73,"high":97.18,"low":96.63,"close":97.13},{"date":"2019-02-14","open":97.14,"high":97.29,"low":96.95,"close":96.98},{"date":"2019-02-15","open":97.06,"high":97.37,"low":96.83,"close":96.92},{"date":"2019-02-19","open":96.81,"high":97.09,"low":96.43,"close":96.52},{"date":"2019-02-20","open":96.53,"high":96.65,"low":96.29,"close":96.45},{"date":"2019-02-21","open":96.49,"high":96.66,"low":96.36,"close":96.61},{"date":"2019-02-22","open":96.59,"high":96.78,"low":96.43,"close":96.51},{"date":"2019-02-25","open":96.52,"high":96.6,"low":96.32,"close":96.41},{"date":"2019-02-26","open":96.39,"high":96.46,"low":95.95,"close":96},{"date":"2019-02-27","open":96.06,"high":96.19,"low":95.88,"close":96.15},{"date":"2019-02-28","open":96.09,"high":96.28,"low":95.82,"close":96.16},{"date":"2019-03-01","open":96.22,"high":96.55,"low":96.07,"close":96.53},{"date":"2019-03-04","open":96.34,"high":96.82,"low":96.33,"close":96.68},{"date":"2019-03-05","open":96.68,"high":97.01,"low":96.66,"close":96.85},{"date":"2019-03-06","open":96.9,"high":96.99,"low":96.78,"close":96.87},{"date":"2019-03-07","open":96.83,"high":97.71,"low":96.82,"close":97.67},{"date":"2019-03-08","open":97.61,"high":97.64,"low":97.25,"close":97.37},{"date":"2019-03-11","open":97.39,"high":97.45,"low":97.16,"close":97.22},{"date":"2019-03-12","open":97.05,"high":97.28,"low":96.86,"close":96.94},{"date":"2019-03-13","open":97.01,"high":97.02,"low":96.39,"close":96.55},{"date":"2019-03-14","open":96.49,"high":96.82,"low":96.47,"close":96.79},{"date":"2019-03-15","open":96.72,"high":96.79,"low":96.49,"close":96.6},{"date":"2019-03-18","open":96.57,"high":96.63,"low":96.38,"close":96.52},{"date":"2019-03-19","open":96.51,"high":96.52,"low":96.29,"close":96.38},{"date":"2019-03-20","open":96.4,"high":96.57,"low":95.74,"close":95.76},{"date":"2019-03-21","open":95.91,"high":96.63,"low":95.84,"close":96.5},{"date":"2019-03-22","open":96.32,"high":96.81,"low":96.21,"close":96.65},{"date":"2019-03-25","open":96.64,"high":96.68,"low":96.41,"close":96.57},{"date":"2019-03-26","open":96.5,"high":96.85,"low":96.45,"close":96.74},{"date":"2019-03-27","open":96.75,"high":96.98,"low":96.68,"close":96.77},{"date":"2019-03-28","open":96.97,"high":97.3,"low":96.82,"close":97.2},{"date":"2019-03-29","open":97.2,"high":97.34,"low":97.01,"close":97.28},{"date":"2019-04-01","open":97.18,"high":97.3,"low":97.03,"close":97.25},{"date":"2019-04-02","open":97.33,"high":97.52,"low":97.27,"close":97.36},{"date":"2019-04-03","open":97.3,"high":97.32,"low":96.96,"close":97.09},{"date":"2019-04-04","open":97.04,"high":97.34,"low":97.02,"close":97.31},{"date":"2019-04-05","open":97.3,"high":97.47,"low":97.19,"close":97.4},{"date":"2019-04-08","open":97.39,"high":97.4,"low":96.98,"close":97.05},{"date":"2019-04-09","open":97.08,"high":97.09,"low":96.86,"close":97.01},{"date":"2019-04-10","open":96.99,"high":97.22,"low":96.85,"close":96.95},{"date":"2019-04-11","open":96.89,"high":97.19,"low":96.88,"close":97.18},{"date":"2019-04-12","open":97.14,"high":97.18,"low":96.75,"close":96.97},{"date":"2019-04-15","open":96.93,"high":97.18,"low":96.79,"close":96.94},{"date":"2019-04-16","open":96.93,"high":97.09,"low":96.88,"close":97.04},{"date":"2019-04-17","open":97.07,"high":97.12,"low":96.82,"close":97.01},{"date":"2019-04-18","open":97.01,"high":97.49,"low":96.96,"close":97.47},{"date":"2019-04-22","open":97.38,"high":97.41,"low":97.26,"close":97.28},{"date":"2019-04-23","open":97.28,"high":97.78,"low":97.28,"close":97.57},{"date":"2019-04-24","open":97.6,"high":98.19,"low":97.59,"close":98.1},{"date":"2019-04-25","open":98.1,"high":98.32,"low":97.99,"close":98.2},{"date":"2019-04-26","open":98.12,"high":98.33,"low":97.85,"close":98.01},{"date":"2019-04-29","open":98.03,"high":98.1,"low":97.83,"close":97.86},{"date":"2019-04-30","open":97.85,"high":97.89,"low":97.44,"close":97.48},{"date":"2019-05-01","open":97.53,"high":97.73,"low":97.15,"close":97.69},{"date":"2019-05-02","open":97.63,"high":97.85,"low":97.51,"close":97.83},{"date":"2019-05-03","open":97.83,"high":98.1,"low":97.45,"close":97.52},{"date":"2019-05-06","open":97.56,"high":97.71,"low":97.46,"close":97.52},{"date":"2019-05-07","open":97.52,"high":97.74,"low":97.38,"close":97.63},{"date":"2019-05-08","open":97.57,"high":97.68,"low":97.42,"close":97.62},{"date":"2019-05-09","open":97.58,"high":97.7,"low":97.24,"close":97.37},{"date":"2019-05-10","open":97.43,"high":97.45,"low":97.13,"close":97.33},{"date":"2019-05-13","open":97.3,"high":97.37,"low":97.03,"close":97.32},{"date":"2019-05-14","open":97.32,"high":97.56,"low":97.27,"close":97.53},{"date":"2019-05-15","open":97.53,"high":97.7,"low":97.44,"close":97.57},{"date":"2019-05-16","open":97.54,"high":97.88,"low":97.44,"close":97.84},{"date":"2019-05-17","open":97.83,"high":98.03,"low":97.77,"close":98},{"date":"2019-05-20","open":97.96,"high":98.04,"low":97.88,"close":97.93},{"date":"2019-05-21","open":97.92,"high":98.13,"low":97.82,"close":98.06},{"date":"2019-05-22","open":98.02,"high":98.12,"low":97.89,"close":98.11},{"date":"2019-05-23","open":98.06,"high":98.37,"low":97.81,"close":97.85},{"date":"2019-05-24","open":97.83,"high":97.91,"low":97.55,"close":97.61},{"date":"2019-05-28","open":97.74,"high":97.98,"low":97.7,"close":97.96},{"date":"2019-05-29","open":97.93,"high":98.21,"low":97.86,"close":98.14},{"date":"2019-05-30","open":98.13,"high":98.28,"low":98.09,"close":98.14},{"date":"2019-05-31","open":98.15,"high":98.17,"low":97.72,"close":97.75},{"date":"2019-06-03","open":97.64,"high":97.8,"low":97.11,"close":97.14},{"date":"2019-06-04","open":97.21,"high":97.34,"low":97,"close":97.07},{"date":"2019-06-05","open":97.12,"high":97.37,"low":96.75,"close":97.37},{"date":"2019-06-06","open":97.29,"high":97.35,"low":96.78,"close":97.03},{"date":"2019-06-07","open":97.01,"high":97.18,"low":96.46,"close":96.61},{"date":"2019-06-10","open":96.65,"high":96.94,"low":96.63,"close":96.76},{"date":"2019-06-11","open":96.75,"high":96.88,"low":96.64,"close":96.69},{"date":"2019-06-12","open":96.71,"high":97.02,"low":96.58,"close":97},{"date":"2019-06-13","open":96.96,"high":97.08,"low":96.87,"close":97.01},{"date":"2019-06-14","open":97.01,"high":97.58,"low":96.94,"close":97.57},{"date":"2019-06-17","open":97.52,"high":97.6,"low":97.34,"close":97.56},{"date":"2019-06-18","open":97.53,"high":97.77,"low":97.37,"close":97.64},{"date":"2019-06-19","open":97.63,"high":97.68,"low":97.09,"close":97.12},{"date":"2019-06-20","open":97.18,"high":97.2,"low":96.57,"close":96.63},{"date":"2019-06-21","open":96.62,"high":96.71,"low":96.15,"close":96.22},{"date":"2019-06-24","open":96.18,"high":96.2,"low":95.97,"close":95.98},{"date":"2019-06-25","open":96,"high":96.36,"low":95.84,"close":96.16},{"date":"2019-06-26","open":96.18,"high":96.34,"low":96.07,"close":96.21},{"date":"2019-06-27","open":96.18,"high":96.39,"low":96.14,"close":96.19},{"date":"2019-06-28","open":96.19,"high":96.3,"low":96.02,"close":96.13},{"date":"2019-07-01","open":96.25,"high":96.87,"low":96.25,"close":96.84},{"date":"2019-07-02","open":96.81,"high":96.88,"low":96.6,"close":96.73},{"date":"2019-07-03","open":96.73,"high":96.87,"low":96.59,"close":96.77},{"date":"2019-07-05","open":96.72,"high":97.44,"low":96.72,"close":97.25},{"date":"2019-07-08","open":97.23,"high":97.42,"low":97.16,"close":97.38},{"date":"2019-07-09","open":97.38,"high":97.59,"low":97.36,"close":97.49},{"date":"2019-07-10","open":97.51,"high":97.55,"low":97.04,"close":97.1},{"date":"2019-07-11","open":97.06,"high":97.15,"low":96.8,"close":97.05},{"date":"2019-07-12","open":97.08,"high":97.12,"low":96.79,"close":96.81},{"date":"2019-07-15","open":96.84,"high":96.97,"low":96.75,"close":96.93},{"date":"2019-07-16","open":96.92,"high":97.44,"low":96.92,"close":97.4},{"date":"2019-07-17","open":97.36,"high":97.44,"low":97.16,"close":97.22},{"date":"2019-07-18","open":97.2,"high":97.26,"low":96.67,"close":96.79},{"date":"2019-07-19","open":96.82,"high":97.29,"low":96.76,"close":97.15},{"date":"2019-07-22","open":97.15,"high":97.3,"low":97.13,"close":97.26},{"date":"2019-07-23","open":97.3,"high":97.74,"low":97.3,"close":97.71},{"date":"2019-07-24","open":97.72,"high":97.81,"low":97.55,"close":97.73},{"date":"2019-07-25","open":97.69,"high":97.92,"low":97.5,"close":97.82},{"date":"2019-07-26","open":97.79,"high":98.09,"low":97.76,"close":98.01},{"date":"2019-07-29","open":97.99,"high":98.17,"low":97.9,"close":98.04},{"date":"2019-07-30","open":98.07,"high":98.21,"low":98.02,"close":98.05},{"date":"2019-07-31","open":98.03,"high":98.68,"low":98.01,"close":98.52},{"date":"2019-08-01","open":98.59,"high":98.93,"low":98.27,"close":98.39},{"date":"2019-08-02","open":98.41,"high":98.45,"low":98.05,"close":98.1},{"date":"2019-08-05","open":98.11,"high":98.14,"low":97.42,"close":97.5},{"date":"2019-08-06","open":97.25,"high":97.77,"low":97.21,"close":97.63},{"date":"2019-08-07","open":97.56,"high":97.85,"low":97.31,"close":97.54},{"date":"2019-08-08","open":97.6,"high":97.74,"low":97.43,"close":97.62},{"date":"2019-08-09","open":97.57,"high":97.64,"low":97.36,"close":97.49},{"date":"2019-08-12","open":97.54,"high":97.74,"low":97.32,"close":97.38},{"date":"2019-08-13","open":97.48,"high":97.85,"low":97.32,"close":97.81},{"date":"2019-08-14","open":97.8,"high":98.05,"low":97.67,"close":97.99},{"date":"2019-08-15","open":97.95,"high":98.24,"low":97.82,"close":98.14},{"date":"2019-08-16","open":98.13,"high":98.34,"low":98.11,"close":98.14},{"date":"2019-08-19","open":98.17,"high":98.39,"low":98.13,"close":98.35},{"date":"2019-08-20","open":98.36,"high":98.45,"low":98.12,"close":98.19},{"date":"2019-08-21","open":98.17,"high":98.33,"low":97.95,"close":98.3},{"date":"2019-08-22","open":98.25,"high":98.39,"low":98.08,"close":98.17},{"date":"2019-08-23","open":98.19,"high":98.45,"low":97.59,"close":97.64},{"date":"2019-08-26","open":97.59,"high":98.09,"low":97.48,"close":98.08},{"date":"2019-08-27","open":98.05,"high":98.05,"low":97.86,"close":98},{"date":"2019-08-28","open":98.01,"high":98.26,"low":98,"close":98.21},{"date":"2019-08-29","open":98.19,"high":98.55,"low":98.16,"close":98.51},{"date":"2019-08-30","open":98.43,"high":99.02,"low":98.41,"close":98.92},{"date":"2019-09-03","open":99.08,"high":99.37,"low":98.92,"close":98.95},{"date":"2019-09-04","open":98.96,"high":98.97,"low":98.39,"close":98.45},{"date":"2019-09-05","open":98.4,"high":98.54,"low":98.09,"close":98.41},{"date":"2019-09-06","open":98.42,"high":98.52,"low":98.01,"close":98.39},{"date":"2019-09-09","open":98.42,"high":98.51,"low":98.14,"close":98.28},{"date":"2019-09-10","open":98.33,"high":98.46,"low":98.26,"close":98.33},{"date":"2019-09-11","open":98.33,"high":98.75,"low":97.86,"close":98.65},{"date":"2019-09-12","open":98.63,"high":99.1,"low":98.19,"close":98.31},{"date":"2019-09-13","open":98.41,"high":98.43,"low":98,"close":98.26},{"date":"2019-09-16","open":98.12,"high":98.71,"low":98.03,"close":98.65},{"date":"2019-09-17","open":98.65,"high":98.74,"low":98.19,"close":98.26},{"date":"2019-09-18","open":98.21,"high":98.69,"low":98.19,"close":98.6},{"date":"2019-09-19","open":98.57,"high":98.62,"low":98.2,"close":98.27},{"date":"2019-09-20","open":98.34,"high":98.64,"low":98.14,"close":98.51},{"date":"2019-09-23","open":98.51,"high":98.83,"low":98.45,"close":98.6},{"date":"2019-09-24","open":98.64,"high":98.71,"low":98.29,"close":98.34},{"date":"2019-09-25","open":98.38,"high":99.06,"low":98.36,"close":99.04},{"date":"2019-09-26","open":98.96,"high":99.28,"low":98.84,"close":99.21},{"date":"2019-09-27","open":99.19,"high":99.31,"low":98.99,"close":99.11},{"date":"2019-09-30","open":99.12,"high":99.46,"low":99.05,"close":99.38},{"date":"2019-10-01","open":99.4,"high":99.67,"low":99.07,"close":99.13},{"date":"2019-10-02","open":99.16,"high":99.42,"low":98.96,"close":99.04},{"date":"2019-10-03","open":99.03,"high":99.19,"low":98.64,"close":98.86},{"date":"2019-10-04","open":98.87,"high":99,"low":98.74,"close":98.81},{"date":"2019-10-07","open":98.82,"high":99.01,"low":98.74,"close":98.99},{"date":"2019-10-08","open":98.98,"high":99.25,"low":98.85,"close":99.14},{"date":"2019-10-09","open":99.09,"high":99.16,"low":98.9,"close":99.12},{"date":"2019-10-10","open":98.98,"high":99.07,"low":98.62,"close":98.71},{"date":"2019-10-11","open":98.7,"high":98.74,"low":98.2,"close":98.3},{"date":"2019-10-14","open":98.36,"high":98.53,"low":98.34,"close":98.45},{"date":"2019-10-15","open":98.45,"high":98.65,"low":98.21,"close":98.29},{"date":"2019-10-16","open":98.32,"high":98.42,"low":97.9,"close":98.01},{"date":"2019-10-17","open":97.99,"high":98.11,"low":97.5,"close":97.61},{"date":"2019-10-18","open":97.6,"high":97.66,"low":97.14,"close":97.28},{"date":"2019-10-21","open":97.34,"high":97.4,"low":97.15,"close":97.33},{"date":"2019-10-22","open":97.31,"high":97.57,"low":97.26,"close":97.53},{"date":"2019-10-23","open":97.49,"high":97.65,"low":97.42,"close":97.47},{"date":"2019-10-24","open":97.46,"high":97.78,"low":97.28,"close":97.63},{"date":"2019-10-25","open":97.69,"high":97.9,"low":97.57,"close":97.83},{"date":"2019-10-28","open":97.85,"high":97.89,"low":97.67,"close":97.76},{"date":"2019-10-29","open":97.76,"high":97.93,"low":97.61,"close":97.69},{"date":"2019-10-30","open":97.67,"high":98,"low":97.45,"close":97.65},{"date":"2019-10-31","open":97.44,"high":97.45,"low":97.22,"close":97.35},{"date":"2019-11-01","open":97.3,"high":97.45,"low":97.11,"close":97.24},{"date":"2019-11-04","open":97.22,"high":97.58,"low":97.17,"close":97.51},{"date":"2019-11-05","open":97.55,"high":98.01,"low":97.47,"close":97.98},{"date":"2019-11-06","open":97.94,"high":97.98,"low":97.78,"close":97.95},{"date":"2019-11-07","open":97.95,"high":98.23,"low":97.82,"close":98.14},{"date":"2019-11-08","open":98.14,"high":98.4,"low":98.1,"close":98.35},{"date":"2019-11-11","open":98.37,"high":98.38,"low":98.13,"close":98.2},{"date":"2019-11-12","open":98.21,"high":98.42,"low":98.21,"close":98.31},{"date":"2019-11-13","open":98.33,"high":98.45,"low":98.29,"close":98.37},{"date":"2019-11-14","open":98.34,"high":98.42,"low":98.11,"close":98.16},{"date":"2019-11-15","open":98.17,"high":98.23,"low":97.96,"close":98},{"date":"2019-11-18","open":97.98,"high":97.98,"low":97.68,"close":97.79},{"date":"2019-11-19","open":97.81,"high":97.89,"low":97.75,"close":97.86},{"date":"2019-11-20","open":97.85,"high":98.04,"low":97.85,"close":97.93},{"date":"2019-11-21","open":97.86,"high":98.03,"low":97.73,"close":97.99},{"date":"2019-11-22","open":97.93,"high":98.31,"low":97.84,"close":98.27},{"date":"2019-11-25","open":98.27,"high":98.38,"low":98.17,"close":98.32},{"date":"2019-11-26","open":98.33,"high":98.38,"low":98.23,"close":98.25},{"date":"2019-11-27","open":98.3,"high":98.44,"low":98.28,"close":98.41},{"date":"2019-11-29","open":98.35,"high":98.54,"low":98.23,"close":98.27},{"date":"2019-12-02","open":98.27,"high":98.38,"low":97.81,"close":97.86},{"date":"2019-12-03","open":97.89,"high":97.94,"low":97.64,"close":97.74},{"date":"2019-12-04","open":97.71,"high":97.79,"low":97.43,"close":97.65},{"date":"2019-12-05","open":97.59,"high":97.6,"low":97.36,"close":97.41},{"date":"2019-12-06","open":97.38,"high":97.84,"low":97.36,"close":97.7},{"date":"2019-12-09","open":97.68,"high":97.72,"low":97.56,"close":97.64},{"date":"2019-12-10","open":97.65,"high":97.66,"low":97.4,"close":97.41},{"date":"2019-12-11","open":97.51,"high":97.6,"low":97.04,"close":97.16},{"date":"2019-12-12","open":97.08,"high":97.52,"low":97.04,"close":97.4},{"date":"2019-12-13","open":96.78,"high":97.24,"low":96.72,"close":97.17},{"date":"2019-12-16","open":97.18,"high":97.18,"low":96.93,"close":97.07},{"date":"2019-12-17","open":97.14,"high":97.3,"low":97.03,"close":97.21},{"date":"2019-12-18","open":97.24,"high":97.48,"low":97.22,"close":97.41},{"date":"2019-12-19","open":97.4,"high":97.49,"low":97.22,"close":97.42},{"date":"2019-12-20","open":97.4,"high":97.76,"low":97.38,"close":97.71},{"date":"2019-12-23","open":97.67,"high":97.82,"low":97.58,"close":97.66},{"date":"2019-12-24","open":97.66,"high":97.8,"low":97.62,"close":97.65},{"date":"2019-12-26","open":97.63,"high":97.71,"low":97.49,"close":97.59},{"date":"2019-12-27","open":97.54,"high":97.55,"low":96.92,"close":96.92},{"date":"2019-12-30","open":97,"high":97,"low":96.61,"close":96.74},{"date":"2019-12-31","open":96.73,"high":96.73,"low":96.36,"close":96.39},{"date":"2020-01-02","open":96.48,"high":96.87,"low":96.43,"close":96.85},{"date":"2020-01-03","open":96.79,"high":97.11,"low":96.71,"close":96.84},{"date":"2020-01-06","open":96.9,"high":96.9,"low":96.54,"close":96.67},{"date":"2020-01-07","open":96.65,"high":97.09,"low":96.62,"close":96.98},{"date":"2020-01-08","open":96.83,"high":97.33,"low":96.82,"close":97.3},{"date":"2020-01-09","open":97.27,"high":97.56,"low":97.25,"close":97.45},{"date":"2020-01-10","open":97.43,"high":97.58,"low":97.3,"close":97.36},{"date":"2020-01-13","open":97.35,"high":97.53,"low":97.31,"close":97.35},{"date":"2020-01-14","open":97.36,"high":97.56,"low":97.33,"close":97.37},{"date":"2020-01-15","open":97.38,"high":97.44,"low":97.16,"close":97.23},{"date":"2020-01-16","open":97.18,"high":97.36,"low":97.09,"close":97.32},{"date":"2020-01-17","open":97.31,"high":97.66,"low":97.27,"close":97.61},{"date":"2020-01-21","open":97.63,"high":97.66,"low":97.39,"close":97.53},{"date":"2020-01-22","open":97.62,"high":97.69,"low":97.44,"close":97.53},{"date":"2020-01-23","open":97.48,"high":97.8,"low":97.43,"close":97.69},{"date":"2020-01-24","open":97.72,"high":97.95,"low":97.67,"close":97.85},{"date":"2020-01-27","open":97.88,"high":98,"low":97.78,"close":97.96},{"date":"2020-01-28","open":97.95,"high":98.16,"low":97.9,"close":98.02},{"date":"2020-01-29","open":97.95,"high":98.19,"low":97.94,"close":97.99},{"date":"2020-01-30","open":98.03,"high":98.07,"low":97.79,"close":97.87},{"date":"2020-01-31","open":97.87,"high":97.97,"low":97.36,"close":97.39},{"date":"2020-02-03","open":97.37,"high":97.89,"low":97.37,"close":97.8},{"date":"2020-02-04","open":97.82,"high":98.01,"low":97.79,"close":97.96},{"date":"2020-02-05","open":97.94,"high":98.32,"low":97.9,"close":98.27},{"date":"2020-02-06","open":98.29,"high":98.57,"low":98.21,"close":98.5},{"date":"2020-02-07","open":98.46,"high":98.71,"low":98.42,"close":98.68},{"date":"2020-02-10","open":98.7,"high":98.88,"low":98.6,"close":98.83},{"date":"2020-02-11","open":98.86,"high":98.95,"low":98.71,"close":98.72},{"date":"2020-02-12","open":98.77,"high":99.05,"low":98.71,"close":99.05},{"date":"2020-02-13","open":98.99,"high":99.11,"low":98.85,"close":99.07},{"date":"2020-02-14","open":99.12,"high":99.16,"low":99,"close":99.12},{"date":"2020-02-18","open":99.19,"high":99.47,"low":99.14,"close":99.46},{"date":"2020-02-19","open":99.43,"high":99.72,"low":99.38,"close":99.6},{"date":"2020-02-20","open":99.54,"high":99.91,"low":99.53,"close":99.87},{"date":"2020-02-21","open":99.86,"high":99.87,"low":99.23,"close":99.26},{"date":"2020-02-24","open":99.34,"high":99.64,"low":99.11,"close":99.29},{"date":"2020-02-25","open":99.33,"high":99.39,"low":98.88,"close":98.97},{"date":"2020-02-26","open":99.08,"high":99.27,"low":98.91,"close":99},{"date":"2020-02-27","open":99.02,"high":99.05,"low":98.36,"close":98.44},{"date":"2020-02-28","open":98.42,"high":98.66,"low":97.96,"close":98.13},{"date":"2020-03-02","open":98.08,"high":98.09,"low":97.18,"close":97.36},{"date":"2020-03-03","open":97.56,"high":97.7,"low":96.98,"close":97.15},{"date":"2020-03-04","open":97.17,"high":97.59,"low":97.12,"close":97.34},{"date":"2020-03-05","open":97.38,"high":97.44,"low":96.52,"close":96.82},{"date":"2020-03-06","open":96.61,"high":96.7,"low":95.71,"close":95.95},{"date":"2020-03-09","open":95.79,"high":95.79,"low":94.65,"close":94.9},{"date":"2020-03-10","open":95.34,"high":96.58,"low":95.23,"close":96.41},{"date":"2020-03-11","open":96.33,"high":96.62,"low":95.91,"close":96.51},{"date":"2020-03-12","open":96.65,"high":98.31,"low":96.08,"close":97.47},{"date":"2020-03-13","open":97.45,"high":98.81,"low":97.34,"close":98.75},{"date":"2020-03-16","open":98.47,"high":98.47,"low":97.45,"close":98.09},{"date":"2020-03-17","open":98.14,"high":99.83,"low":97.98,"close":99.58},{"date":"2020-03-18","open":99.38,"high":101.74,"low":99.15,"close":101.16},{"date":"2020-03-19","open":100.79,"high":102.84,"low":100.77,"close":102.76},{"date":"2020-03-20","open":102.94,"high":102.99,"low":101.09,"close":102.82},{"date":"2020-03-23","open":101.95,"high":102.98,"low":101.65,"close":102.49},{"date":"2020-03-24","open":102.13,"high":102.21,"low":101.05,"close":101.74},{"date":"2020-03-25","open":101.6,"high":101.91,"low":100.84,"close":101.05},{"date":"2020-03-26","open":100.96,"high":101.02,"low":99.24,"close":99.42},{"date":"2020-03-27","open":99.29,"high":99.81,"low":98.27,"close":98.37},{"date":"2020-03-30","open":98.31,"high":99.32,"low":98.29,"close":99.18},{"date":"2020-03-31","open":99.25,"high":99.95,"low":98.89,"close":99.05},{"date":"2020-04-01","open":99.01,"high":99.84,"low":98.91,"close":99.67},{"date":"2020-04-02","open":99.51,"high":100.41,"low":99.34,"close":100.18},{"date":"2020-04-03","open":100.2,"high":100.85,"low":100.14,"close":100.58},{"date":"2020-04-06","open":100.66,"high":100.93,"low":100.48,"close":100.69},{"date":"2020-04-07","open":100.75,"high":100.79,"low":99.77,"close":99.98},{"date":"2020-04-08","open":99.91,"high":100.43,"low":99.9,"close":100.12},{"date":"2020-04-09","open":100.13,"high":100.3,"low":99.36,"close":99.52},{"date":"2020-04-13","open":99.49,"high":99.63,"low":99.14,"close":99.35},{"date":"2020-04-14","open":99.38,"high":99.43,"low":98.83,"close":98.89},{"date":"2020-04-15","open":98.82,"high":99.98,"low":98.82,"close":99.46},{"date":"2020-04-16","open":99.63,"high":100.3,"low":99.61,"close":100.03},{"date":"2020-04-17","open":99.86,"high":100.29,"low":99.62,"close":99.78},{"date":"2020-04-20","open":99.71,"high":100.07,"low":99.65,"close":99.96},{"date":"2020-04-21","open":99.94,"high":100.48,"low":99.93,"close":100.26},{"date":"2020-04-22","open":100.21,"high":100.5,"low":99.9,"close":100.39},{"date":"2020-04-23","open":100.45,"high":100.69,"low":100.04,"close":100.43},{"date":"2020-04-24","open":100.5,"high":100.87,"low":100.22,"close":100.38},{"date":"2020-04-27","open":100.23,"high":100.32,"low":99.83,"close":100.04},{"date":"2020-04-28","open":100.06,"high":100.21,"low":99.45,"close":99.87},{"date":"2020-04-29","open":99.88,"high":99.89,"low":99.47,"close":99.57},{"date":"2020-04-30","open":99.48,"high":99.73,"low":98.81,"close":99.02},{"date":"2020-05-01","open":99.13,"high":99.21,"low":98.78,"close":98.8},{"date":"2020-05-04","open":99.09,"high":99.6,"low":99.09,"close":99.48},{"date":"2020-05-05","open":99.51,"high":99.97,"low":99.3,"close":99.71},{"date":"2020-05-06","open":99.8,"high":100.2,"low":99.75,"close":100.09},{"date":"2020-05-07","open":100.21,"high":100.4,"low":99.81,"close":99.89},{"date":"2020-05-08","open":99.84,"high":99.94,"low":99.46,"close":99.73},{"date":"2020-05-11","open":99.67,"high":100.28,"low":99.67,"close":100.24},{"date":"2020-05-12","open":100.23,"high":100.44,"low":99.66,"close":99.93},{"date":"2020-05-13","open":100.01,"high":100.28,"low":99.58,"close":100.24},{"date":"2020-05-14","open":100.19,"high":100.56,"low":100.15,"close":100.47},{"date":"2020-05-15","open":100.26,"high":100.49,"low":100.08,"close":100.4},{"date":"2020-05-18","open":100.36,"high":100.47,"low":99.58,"close":99.67},{"date":"2020-05-19","open":99.62,"high":99.73,"low":99.23,"close":99.37},{"date":"2020-05-20","open":99.55,"high":99.56,"low":99,"close":99.12},{"date":"2020-05-21","open":99.18,"high":99.51,"low":99.02,"close":99.37},{"date":"2020-05-22","open":99.42,"high":99.87,"low":99.39,"close":99.86},{"date":"2020-05-26","open":99.77,"high":99.77,"low":98.9,"close":98.91},{"date":"2020-05-27","open":99.02,"high":99.34,"low":98.72,"close":99.06},{"date":"2020-05-28","open":98.91,"high":99.09,"low":98.35,"close":98.38},{"date":"2020-05-29","open":98.52,"high":98.55,"low":97.95,"close":98.34},{"date":"2020-06-01","open":98.3,"high":98.32,"low":97.79,"close":97.83},{"date":"2020-06-02","open":97.84,"high":97.91,"low":97.43,"close":97.67},{"date":"2020-06-03","open":97.57,"high":97.63,"low":97.19,"close":97.28},{"date":"2020-06-04","open":97.32,"high":97.63,"low":96.57,"close":96.68},{"date":"2020-06-05","open":96.74,"high":97.03,"low":96.44,"close":96.94},{"date":"2020-06-08","open":96.84,"high":97.07,"low":96.6,"close":96.62},{"date":"2020-06-09","open":96.63,"high":97.06,"low":96.23,"close":96.32},{"date":"2020-06-10","open":96.43,"high":96.46,"low":95.72,"close":95.96},{"date":"2020-06-11","open":96.09,"high":96.83,"low":95.95,"close":96.73},{"date":"2020-06-12","open":96.81,"high":97.45,"low":96.49,"close":97.32},{"date":"2020-06-15","open":97.09,"high":97.39,"low":96.6,"close":96.68},{"date":"2020-06-16","open":96.56,"high":97.25,"low":96.43,"close":96.96},{"date":"2020-06-17","open":97.01,"high":97.34,"low":96.8,"close":97.16},{"date":"2020-06-18","open":97.08,"high":97.58,"low":96.95,"close":97.42},{"date":"2020-06-19","open":97.42,"high":97.72,"low":97.16,"close":97.62},{"date":"2020-06-22","open":97.66,"high":97.74,"low":97.01,"close":97.04},{"date":"2020-06-23","open":96.93,"high":97.25,"low":96.39,"close":96.69},{"date":"2020-06-24","open":96.66,"high":97.24,"low":96.55,"close":97.15},{"date":"2020-06-25","open":97.24,"high":97.6,"low":97.16,"close":97.43},{"date":"2020-06-26","open":97.35,"high":97.68,"low":97.26,"close":97.5},{"date":"2020-06-29","open":97.5,"high":97.65,"low":97.11,"close":97.54},{"date":"2020-06-30","open":97.4,"high":97.8,"low":97.23,"close":97.39},{"date":"2020-07-01","open":97.39,"high":97.62,"low":97.03,"close":97.2},{"date":"2020-07-02","open":97.15,"high":97.34,"low":96.81,"close":97.32},{"date":"2020-07-06","open":97.15,"high":97.2,"low":96.57,"close":96.79},{"date":"2020-07-07","open":96.75,"high":97.15,"low":96.6,"close":96.88},{"date":"2020-07-08","open":96.99,"high":97.05,"low":96.4,"close":96.43},{"date":"2020-07-09","open":96.45,"high":96.81,"low":96.24,"close":96.7},{"date":"2020-07-10","open":96.75,"high":96.97,"low":96.44,"close":96.65},{"date":"2020-07-13","open":96.66,"high":96.68,"low":96.27,"close":96.46},{"date":"2020-07-14","open":96.54,"high":96.7,"low":96.18,"close":96.26},{"date":"2020-07-15","open":96.17,"high":96.25,"low":95.78,"close":96.08},{"date":"2020-07-16","open":96,"high":96.4,"low":95.89,"close":96.35},{"date":"2020-07-17","open":96.28,"high":96.33,"low":95.9,"close":95.94},{"date":"2020-07-20","open":96.01,"high":96.18,"low":95.73,"close":95.83},{"date":"2020-07-21","open":95.75,"high":95.92,"low":95.05,"close":95.12},{"date":"2020-07-22","open":95.13,"high":95.41,"low":94.83,"close":94.97},{"date":"2020-07-23","open":94.98,"high":95.18,"low":94.59,"close":94.69},{"date":"2020-07-24","open":94.77,"high":94.83,"low":94.33,"close":94.44},{"date":"2020-07-27","open":94.35,"high":94.42,"low":93.48,"close":93.67},{"date":"2020-07-28","open":93.58,"high":94.01,"low":93.49,"close":93.76},{"date":"2020-07-29","open":93.75,"high":93.8,"low":93.18,"close":93.26},{"date":"2020-07-30","open":93.32,"high":93.68,"low":92.93,"close":93.02},{"date":"2020-07-31","open":92.82,"high":93.54,"low":92.55,"close":93.49},{"date":"2020-08-03","open":93.46,"high":93.99,"low":93.32,"close":93.5},{"date":"2020-08-04","open":93.56,"high":93.83,"low":93.23,"close":93.38},{"date":"2020-08-05","open":93.23,"high":93.25,"low":92.56,"close":92.83},{"date":"2020-08-06","open":92.77,"high":93.09,"low":92.52,"close":92.79},{"date":"2020-08-07","open":92.81,"high":93.62,"low":92.76,"close":93.44},{"date":"2020-08-10","open":93.39,"high":93.7,"low":93.3,"close":93.58},{"date":"2020-08-11","open":93.6,"high":93.74,"low":93.17,"close":93.63},{"date":"2020-08-12","open":93.68,"high":93.91,"low":93.27,"close":93.44},{"date":"2020-08-13","open":93.37,"high":93.39,"low":92.93,"close":93.34},{"date":"2020-08-14","open":93.22,"high":93.41,"low":93.02,"close":93.1},{"date":"2020-08-17","open":93.1,"high":93.12,"low":92.77,"close":92.85},{"date":"2020-08-18","open":92.82,"high":92.82,"low":92.13,"close":92.27},{"date":"2020-08-19","open":92.28,"high":93.05,"low":92.15,"close":92.89},{"date":"2020-08-20","open":92.96,"high":93.24,"low":92.73,"close":92.79},{"date":"2020-08-21","open":92.72,"high":93.47,"low":92.58,"close":93.25},{"date":"2020-08-24","open":93.2,"high":93.34,"low":92.84,"close":93.3},{"date":"2020-08-25","open":93.28,"high":93.35,"low":92.97,"close":93.02},{"date":"2020-08-26","open":93.02,"high":93.36,"low":92.85,"close":93.01},{"date":"2020-08-27","open":92.85,"high":93.32,"low":92.42,"close":93.01},{"date":"2020-08-28","open":93.02,"high":93.1,"low":92.2,"close":92.37},{"date":"2020-08-31","open":92.3,"high":92.48,"low":91.99,"close":92.14},{"date":"2020-09-01","open":92.18,"high":92.4,"low":91.75,"close":92.34},{"date":"2020-09-02","open":92.28,"high":92.87,"low":92.21,"close":92.85},{"date":"2020-09-03","open":92.66,"high":93.07,"low":92.65,"close":92.74},{"date":"2020-09-04","open":92.8,"high":93.24,"low":92.66,"close":92.72},{"date":"2020-09-08","open":93.05,"high":93.5,"low":93,"close":93.48},{"date":"2020-09-09","open":93.58,"high":93.66,"low":93.14,"close":93.26},{"date":"2020-09-10","open":93.23,"high":93.45,"low":92.7,"close":93.34},{"date":"2020-09-11","open":93.33,"high":93.38,"low":93.1,"close":93.33},{"date":"2020-09-14","open":93.29,"high":93.33,"low":92.87,"close":93.07},{"date":"2020-09-15","open":93.06,"high":93.14,"low":92.79,"close":93.05},{"date":"2020-09-16","open":93.08,"high":93.28,"low":92.78,"close":93.21},{"date":"2020-09-17","open":93.15,"high":93.59,"low":92.87,"close":92.97},{"date":"2020-09-18","open":92.86,"high":93.01,"low":92.77,"close":92.93},{"date":"2020-09-21","open":93.01,"high":93.78,"low":92.75,"close":93.54},{"date":"2020-09-22","open":93.55,"high":94.08,"low":93.47,"close":93.99},{"date":"2020-09-23","open":93.99,"high":94.43,"low":93.93,"close":94.39},{"date":"2020-09-24","open":94.38,"high":94.59,"low":94.2,"close":94.35},{"date":"2020-09-25","open":94.32,"high":94.74,"low":94.19,"close":94.58},{"date":"2020-09-28","open":94.58,"high":94.64,"low":94.15,"close":94.26},{"date":"2020-09-29","open":94.24,"high":94.3,"low":93.82,"close":93.89},{"date":"2020-09-30","open":93.85,"high":94.19,"low":93.67,"close":93.89},{"date":"2020-10-01","open":93.8,"high":93.92,"low":93.53,"close":93.71},{"date":"2020-10-02","open":93.73,"high":94.03,"low":93.69,"close":93.84},{"date":"2020-10-05","open":93.81,"high":93.87,"low":93.37,"close":93.51},{"date":"2020-10-06","open":93.44,"high":93.85,"low":93.34,"close":93.83},{"date":"2020-10-07","open":93.83,"high":93.9,"low":93.56,"close":93.63},{"date":"2020-10-08","open":93.61,"high":93.78,"low":93.5,"close":93.61},{"date":"2020-10-09","open":93.56,"high":93.59,"low":93.01,"close":93.06},{"date":"2020-10-12","open":93.06,"high":93.24,"low":93.01,"close":93.07},{"date":"2020-10-13","open":93.03,"high":93.6,"low":93.03,"close":93.53},{"date":"2020-10-14","open":93.54,"high":93.67,"low":93.25,"close":93.38},{"date":"2020-10-15","open":93.43,"high":93.9,"low":93.37,"close":93.86},{"date":"2020-10-16","open":93.8,"high":93.88,"low":93.53,"close":93.68},{"date":"2020-10-19","open":93.72,"high":93.77,"low":93.21,"close":93.43},{"date":"2020-10-20","open":93.42,"high":93.5,"low":93,"close":93.07},{"date":"2020-10-21","open":93.05,"high":93.07,"low":92.47,"close":92.61},{"date":"2020-10-22","open":92.67,"high":92.97,"low":92.61,"close":92.95},{"date":"2020-10-23","open":92.93,"high":93.13,"low":92.66,"close":92.77},{"date":"2020-10-26","open":92.76,"high":93.11,"low":92.74,"close":93.05},{"date":"2020-10-27","open":93.07,"high":93.13,"low":92.79,"close":92.94},{"date":"2020-10-28","open":93.15,"high":93.65,"low":93.05,"close":93.41},{"date":"2020-10-29","open":93.46,"high":94.1,"low":93.34,"close":93.96},{"date":"2020-10-30","open":93.92,"high":94.08,"low":93.65,"close":94.04},{"date":"2020-11-02","open":93.89,"high":94.29,"low":93.89,"close":94.05},{"date":"2020-11-03","open":94.05,"high":94.05,"low":93.29,"close":93.55},{"date":"2020-11-04","open":93.09,"high":94.3,"low":93.09,"close":93.41},{"date":"2020-11-05","open":93.34,"high":93.55,"low":92.49,"close":92.53},{"date":"2020-11-06","open":92.57,"high":92.82,"low":92.18,"close":92.23},{"date":"2020-11-09","open":92.24,"high":92.96,"low":92.13,"close":92.73},{"date":"2020-11-10","open":92.76,"high":92.97,"low":92.6,"close":92.75},{"date":"2020-11-11","open":92.7,"high":93.21,"low":92.61,"close":93.04},{"date":"2020-11-12","open":93.01,"high":93.14,"low":92.78,"close":92.96},{"date":"2020-11-13","open":92.95,"high":93.01,"low":92.71,"close":92.76},{"date":"2020-11-16","open":92.72,"high":92.84,"low":92.46,"close":92.57},{"date":"2020-11-17","open":92.49,"high":92.61,"low":92.27,"close":92.42},{"date":"2020-11-18","open":92.44,"high":92.51,"low":92.21,"close":92.32},{"date":"2020-11-19","open":92.56,"high":92.72,"low":92.24,"close":92.29},{"date":"2020-11-20","open":92.34,"high":92.43,"low":92.21,"close":92.39},{"date":"2020-11-23","open":92.4,"high":92.8,"low":92.02,"close":92.51},{"date":"2020-11-24","open":92.53,"high":92.56,"low":92.13,"close":92.23},{"date":"2020-11-25","open":92.11,"high":92.26,"low":91.93,"close":91.99},{"date":"2020-11-27","open":92.02,"high":92.05,"low":91.76,"close":91.79},{"date":"2020-11-30","open":91.78,"high":92.05,"low":91.51,"close":91.87},{"date":"2020-12-01","open":91.95,"high":91.95,"low":91.16,"close":91.31},{"date":"2020-12-02","open":91.19,"high":91.5,"low":90.99,"close":91.12},{"date":"2020-12-03","open":91.06,"high":91.09,"low":90.51,"close":90.71},{"date":"2020-12-04","open":90.71,"high":90.87,"low":90.48,"close":90.7},{"date":"2020-12-07","open":90.81,"high":91.24,"low":90.62,"close":90.79},{"date":"2020-12-08","open":90.9,"high":91.02,"low":90.75,"close":90.97},{"date":"2020-12-09","open":90.92,"high":91.2,"low":90.69,"close":91.09},{"date":"2020-12-10","open":91.06,"high":91.15,"low":90.67,"close":90.79},{"date":"2020-12-11","open":90.74,"high":91.04,"low":90.62,"close":90.98},{"date":"2020-12-14","open":90.98,"high":90.98,"low":90.42,"close":90.71},{"date":"2020-12-15","open":90.69,"high":90.82,"low":90.42,"close":90.47},{"date":"2020-12-16","open":90.49,"high":90.7,"low":90.13,"close":90.45},{"date":"2020-12-17","open":90.27,"high":90.27,"low":89.73,"close":89.82},{"date":"2020-12-18","open":89.83,"high":90.13,"low":89.83,"close":90.02},{"date":"2020-12-21","open":89.92,"high":91.02,"low":89.92,"close":90.04},{"date":"2020-12-22","open":90.09,"high":90.72,"low":90.06,"close":90.65},{"date":"2020-12-23","open":90.52,"high":90.67,"low":90.16,"close":90.41},{"date":"2020-12-24","open":90.28,"high":90.38,"low":90.15,"close":90.33},{"date":"2020-12-28","open":90.22,"high":90.38,"low":89.98,"close":90.34},{"date":"2020-12-29","open":90.21,"high":90.23,"low":89.85,"close":90.01},{"date":"2020-12-30","open":89.98,"high":89.98,"low":89.56,"close":89.63},{"date":"2020-12-31","open":89.61,"high":89.98,"low":89.52,"close":89.94},{"date":"2021-01-04","open":89.93,"high":89.94,"low":89.42,"close":89.88},{"date":"2021-01-05","open":89.9,"high":89.9,"low":89.43,"close":89.44},{"date":"2021-01-06","open":89.48,"high":89.8,"low":89.21,"close":89.53},{"date":"2021-01-07","open":89.32,"high":89.97,"low":89.32,"close":89.83},{"date":"2021-01-08","open":89.83,"high":90.25,"low":89.66,"close":90.1},{"date":"2021-01-11","open":90.07,"high":90.73,"low":90.03,"close":90.54},{"date":"2021-01-12","open":90.52,"high":90.62,"low":90.03,"close":90.05},{"date":"2021-01-13","open":90,"high":90.45,"low":89.92,"close":90.32},{"date":"2021-01-14","open":90.28,"high":90.58,"low":90.08,"close":90.24},{"date":"2021-01-15","open":90.22,"high":90.8,"low":90.22,"close":90.78},{"date":"2021-01-19","open":90.73,"high":90.76,"low":90.4,"close":90.5},{"date":"2021-01-20","open":90.41,"high":90.7,"low":90.28,"close":90.47},{"date":"2021-01-21","open":90.42,"high":90.45,"low":90.05,"close":90.13},{"date":"2021-01-22","open":90.05,"high":90.31,"low":90.05,"close":90.24},{"date":"2021-01-25","open":90.23,"high":90.52,"low":90.08,"close":90.39},{"date":"2021-01-26","open":90.39,"high":90.61,"low":90.12,"close":90.17},{"date":"2021-01-27","open":90.15,"high":90.88,"low":90.15,"close":90.65},{"date":"2021-01-28","open":90.73,"high":90.86,"low":90.41,"close":90.46},{"date":"2021-01-29","open":90.56,"high":90.78,"low":90.36,"close":90.58},{"date":"2021-02-01","open":90.53,"high":91.06,"low":90.5,"close":91.02},{"date":"2021-02-02","open":91,"high":91.29,"low":90.8,"close":91.2},{"date":"2021-02-03","open":91.05,"high":91.31,"low":90.99,"close":91.12},{"date":"2021-02-04","open":91.09,"high":91.58,"low":91.09,"close":91.53},{"date":"2021-02-05","open":91.49,"high":91.6,"low":90.98,"close":91.04},{"date":"2021-02-08","open":91,"high":91.24,"low":90.9,"close":90.93},{"date":"2021-02-09","open":90.91,"high":90.93,"low":90.43,"close":90.44},{"date":"2021-02-10","open":90.49,"high":90.53,"low":90.25,"close":90.37},{"date":"2021-02-11","open":90.46,"high":90.47,"low":90.26,"close":90.42},{"date":"2021-02-12","open":90.41,"high":90.74,"low":90.38,"close":90.48},{"date":"2021-02-16","open":90.29,"high":90.64,"low":90.12,"close":90.51},{"date":"2021-02-17","open":90.71,"high":91.06,"low":90.62,"close":90.95},{"date":"2021-02-18","open":90.9,"high":90.98,"low":90.54,"close":90.59},{"date":"2021-02-19","open":90.57,"high":90.65,"low":90.18,"close":90.36},{"date":"2021-02-22","open":90.34,"high":90.58,"low":90,"close":90.01},{"date":"2021-02-23","open":90.02,"high":90.26,"low":89.94,"close":90.17},{"date":"2021-02-24","open":90.1,"high":90.43,"low":89.98,"close":90.18},{"date":"2021-02-25","open":90.07,"high":90.29,"low":89.68,"close":90.13},{"date":"2021-02-26","open":90.36,"high":90.97,"low":90.13,"close":90.93},{"date":"2021-03-01","open":90.93,"high":91.14,"low":90.69,"close":91.04},{"date":"2021-03-02","open":91.03,"high":91.39,"low":90.73,"close":90.79},{"date":"2021-03-03","open":90.79,"high":91.06,"low":90.63,"close":90.95},{"date":"2021-03-04","open":91.01,"high":91.67,"low":90.97,"close":91.63},{"date":"2021-03-05","open":91.66,"high":92.19,"low":91.62,"close":91.98},{"date":"2021-03-08","open":91.99,"high":92.42,"low":91.84,"close":92.31},{"date":"2021-03-09","open":92.46,"high":92.5,"low":91.91,"close":91.96},{"date":"2021-03-10","open":92.05,"high":92.24,"low":91.77,"close":91.79},{"date":"2021-03-11","open":91.79,"high":91.88,"low":91.37,"close":91.42},{"date":"2021-03-12","open":91.43,"high":91.96,"low":91.4,"close":91.68},{"date":"2021-03-15","open":91.66,"high":91.97,"low":91.54,"close":91.83},{"date":"2021-03-16","open":91.83,"high":92.03,"low":91.68,"close":91.87},{"date":"2021-03-17","open":91.86,"high":92,"low":91.37,"close":91.4},{"date":"2021-03-18","open":91.4,"high":91.9,"low":91.3,"close":91.85},{"date":"2021-03-19","open":91.83,"high":92.17,"low":91.66,"close":91.92},{"date":"2021-03-22","open":91.74,"high":92.15,"low":91.71,"close":91.8},{"date":"2021-03-23","open":91.8,"high":92.4,"low":91.76,"close":92.34},{"date":"2021-03-24","open":92.39,"high":92.61,"low":92.34,"close":92.53},{"date":"2021-03-25","open":92.6,"high":92.92,"low":92.51,"close":92.88},{"date":"2021-03-26","open":92.81,"high":92.87,"low":92.65,"close":92.77},{"date":"2021-03-29","open":92.72,"high":92.96,"low":92.72,"close":92.94},{"date":"2021-03-30","open":92.91,"high":93.35,"low":92.88,"close":93.3},{"date":"2021-03-31","open":93.24,"high":93.44,"low":92.99,"close":93.23},{"date":"2021-04-01","open":93.22,"high":93.34,"low":92.88,"close":92.93},{"date":"2021-04-05","open":93.01,"high":93.11,"low":92.54,"close":92.6},{"date":"2021-04-06","open":92.57,"high":92.79,"low":92.27,"close":92.34},{"date":"2021-04-07","open":92.32,"high":92.5,"low":92.14,"close":92.46},{"date":"2021-04-08","open":92.42,"high":92.48,"low":92,"close":92.06},{"date":"2021-04-09","open":92.07,"high":92.41,"low":92.03,"close":92.16},{"date":"2021-04-12","open":92.18,"high":92.33,"low":92.01,"close":92.14},{"date":"2021-04-13","open":92.08,"high":92.33,"low":91.79,"close":91.85},{"date":"2021-04-14","open":91.83,"high":91.83,"low":91.57,"close":91.69},{"date":"2021-04-15","open":91.63,"high":91.75,"low":91.49,"close":91.67},{"date":"2021-04-16","open":91.66,"high":91.81,"low":91.49,"close":91.56},{"date":"2021-04-19","open":91.54,"high":91.75,"low":91.03,"close":91.07},{"date":"2021-04-20","open":91.05,"high":91.28,"low":90.86,"close":91.24},{"date":"2021-04-21","open":91.21,"high":91.43,"low":91.09,"close":91.16},{"date":"2021-04-22","open":91.11,"high":91.42,"low":91,"close":91.33},{"date":"2021-04-23","open":91.29,"high":91.3,"low":90.81,"close":90.86},{"date":"2021-04-26","open":90.83,"high":90.99,"low":90.68,"close":90.81},{"date":"2021-04-27","open":90.88,"high":91.07,"low":90.81,"close":90.91},{"date":"2021-04-28","open":90.9,"high":91.13,"low":90.55,"close":90.61},{"date":"2021-04-29","open":90.55,"high":90.79,"low":90.42,"close":90.61},{"date":"2021-04-30","open":90.63,"high":91.32,"low":90.59,"close":91.28},{"date":"2021-05-03","open":91.3,"high":91.39,"low":90.87,"close":90.95},{"date":"2021-05-04","open":91,"high":91.4,"low":90.99,"close":91.29},{"date":"2021-05-05","open":91.28,"high":91.44,"low":91.17,"close":91.31},{"date":"2021-05-06","open":91.27,"high":91.38,"low":90.88,"close":90.95},{"date":"2021-05-07","open":90.88,"high":90.96,"low":90.19,"close":90.23},{"date":"2021-05-10","open":90.23,"high":90.34,"low":90.04,"close":90.21},{"date":"2021-05-11","open":90.24,"high":90.36,"low":89.98,"close":90.14},{"date":"2021-05-12","open":90.19,"high":90.8,"low":90.16,"close":90.71},{"date":"2021-05-13","open":90.75,"high":90.91,"low":90.59,"close":90.75},{"date":"2021-05-14","open":90.76,"high":90.8,"low":90.28,"close":90.32},{"date":"2021-05-17","open":90.3,"high":90.43,"low":90.15,"close":90.22},{"date":"2021-05-18","open":90.18,"high":90.2,"low":89.69,"close":89.75},{"date":"2021-05-19","open":89.78,"high":90.29,"low":89.69,"close":90.19},{"date":"2021-05-20","open":90.21,"high":90.23,"low":89.76,"close":89.81},{"date":"2021-05-21","open":89.78,"high":90.15,"low":89.65,"close":90.02},{"date":"2021-05-24","open":90.03,"high":90.1,"low":89.76,"close":89.83},{"date":"2021-05-25","open":89.85,"high":89.87,"low":89.54,"close":89.64},{"date":"2021-05-26","open":89.69,"high":90.11,"low":89.59,"close":90.04},{"date":"2021-05-27","open":90.08,"high":90.18,"low":89.89,"close":89.97},{"date":"2021-05-28","open":90.03,"high":90.44,"low":89.98,"close":90.03},{"date":"2021-06-01","open":89.81,"high":89.94,"low":89.66,"close":89.83},{"date":"2021-06-02","open":89.92,"high":90.25,"low":89.86,"close":89.9},{"date":"2021-06-03","open":89.93,"high":90.55,"low":89.89,"close":90.5},{"date":"2021-06-04","open":90.47,"high":90.63,"low":90.03,"close":90.14},{"date":"2021-06-07","open":90.13,"high":90.3,"low":89.91,"close":89.95},{"date":"2021-06-08","open":89.99,"high":90.18,"low":89.96,"close":90.08},{"date":"2021-06-09","open":90.13,"high":90.17,"low":89.84,"close":90.12},{"date":"2021-06-10","open":90.14,"high":90.31,"low":89.98,"close":90.08},{"date":"2021-06-11","open":90.07,"high":90.61,"low":89.96,"close":90.56},{"date":"2021-06-14","open":90.51,"high":90.6,"low":90.41,"close":90.52},{"date":"2021-06-15","open":90.48,"high":90.68,"low":90.35,"close":90.54},{"date":"2021-06-16","open":90.54,"high":91.4,"low":90.44,"close":91.13},{"date":"2021-06-17","open":91.43,"high":92.01,"low":91.31,"close":91.89},{"date":"2021-06-18","open":91.88,"high":92.41,"low":91.81,"close":92.23},{"date":"2021-06-21","open":92.32,"high":92.37,"low":91.83,"close":91.86},{"date":"2021-06-22","open":91.88,"high":92.14,"low":91.65,"close":91.73},{"date":"2021-06-23","open":91.73,"high":91.9,"low":91.51,"close":91.8},{"date":"2021-06-24","open":91.8,"high":91.91,"low":91.66,"close":91.82},{"date":"2021-06-25","open":91.83,"high":91.88,"low":91.53,"close":91.81},{"date":"2021-06-28","open":91.81,"high":92.02,"low":91.7,"close":91.88},{"date":"2021-06-29","open":91.88,"high":92.19,"low":91.86,"close":92.05},{"date":"2021-06-30","open":92.08,"high":92.45,"low":92,"close":92.44},{"date":"2021-07-01","open":92.35,"high":92.6,"low":92.26,"close":92.6},{"date":"2021-07-02","open":92.57,"high":92.74,"low":92.18,"close":92.23},{"date":"2021-07-06","open":92.24,"high":92.66,"low":92,"close":92.55},{"date":"2021-07-07","open":92.53,"high":92.85,"low":92.43,"close":92.64},{"date":"2021-07-08","open":92.7,"high":92.79,"low":92.24,"close":92.36},{"date":"2021-07-09","open":92.36,"high":92.54,"low":92.09,"close":92.13},{"date":"2021-07-12","open":92.1,"high":92.42,"low":92.08,"close":92.23},{"date":"2021-07-13","open":92.23,"high":92.81,"low":92.14,"close":92.75},{"date":"2021-07-14","open":92.8,"high":92.83,"low":92.35,"close":92.41},{"date":"2021-07-15","open":92.4,"high":92.69,"low":92.27,"close":92.62},{"date":"2021-07-16","open":92.59,"high":92.76,"low":92.53,"close":92.69},{"date":"2021-07-19","open":92.71,"high":93.04,"low":92.64,"close":92.89},{"date":"2021-07-20","open":92.88,"high":93.17,"low":92.8,"close":92.97},{"date":"2021-07-21","open":92.97,"high":93.19,"low":92.73,"close":92.75},{"date":"2021-07-22","open":92.8,"high":92.92,"low":92.51,"close":92.82},{"date":"2021-07-23","open":92.81,"high":93.02,"low":92.78,"close":92.91},{"date":"2021-07-26","open":92.91,"high":92.96,"low":92.53,"close":92.65},{"date":"2021-07-27","open":92.63,"high":92.84,"low":92.32,"close":92.43},{"date":"2021-07-28","open":92.46,"high":92.75,"low":92.24,"close":92.32},{"date":"2021-07-29","open":92.27,"high":92.29,"low":91.86,"close":91.86},{"date":"2021-07-30","open":91.85,"high":92.2,"low":91.78,"close":92.17},{"date":"2021-08-02","open":92.09,"high":92.17,"low":91.91,"close":92.05},{"date":"2021-08-03","open":92.06,"high":92.16,"low":91.89,"close":92.08},{"date":"2021-08-04","open":92.04,"high":92.31,"low":91.82,"close":92.27},{"date":"2021-08-05","open":92.28,"high":92.35,"low":92.12,"close":92.24},{"date":"2021-08-06","open":92.27,"high":92.84,"low":92.26,"close":92.8},{"date":"2021-08-09","open":92.78,"high":92.99,"low":92.72,"close":92.95},{"date":"2021-08-10","open":92.98,"high":93.14,"low":92.94,"close":93.06},{"date":"2021-08-11","open":93.07,"high":93.19,"low":92.8,"close":92.91},{"date":"2021-08-12","open":92.89,"high":93.04,"low":92.85,"close":93.04},{"date":"2021-08-13","open":92.97,"high":93.01,"low":92.47,"close":92.52},{"date":"2021-08-16","open":92.52,"high":92.66,"low":92.48,"close":92.63},{"date":"2021-08-17","open":92.62,"high":93.17,"low":92.61,"close":93.13},{"date":"2021-08-18","open":93.14,"high":93.26,"low":92.96,"close":93.14},{"date":"2021-08-19","open":93.14,"high":93.58,"low":93.14,"close":93.57},{"date":"2021-08-20","open":93.56,"high":93.73,"low":93.43,"close":93.5},{"date":"2021-08-23","open":93.46,"high":93.51,"low":92.95,"close":92.96},{"date":"2021-08-24","open":92.99,"high":93.08,"low":92.81,"close":92.89},{"date":"2021-08-25","open":92.88,"high":93.13,"low":92.81,"close":92.83},{"date":"2021-08-26","open":92.83,"high":93.08,"low":92.81,"close":93.06},{"date":"2021-08-27","open":93.03,"high":93.18,"low":92.63,"close":92.69},{"date":"2021-08-30","open":92.68,"high":92.79,"low":92.6,"close":92.65},{"date":"2021-08-31","open":92.71,"high":92.75,"low":92.4,"close":92.63},{"date":"2021-09-01","open":92.66,"high":92.79,"low":92.38,"close":92.45},{"date":"2021-09-02","open":92.51,"high":92.54,"low":92.21,"close":92.23},{"date":"2021-09-03","open":92.22,"high":92.26,"low":91.95,"close":92.04},{"date":"2021-09-07","open":92.2,"high":92.57,"low":92.1,"close":92.52},{"date":"2021-09-08","open":92.54,"high":92.86,"low":92.47,"close":92.65},{"date":"2021-09-09","open":92.71,"high":92.76,"low":92.38,"close":92.48},{"date":"2021-09-10","open":92.53,"high":92.65,"low":92.33,"close":92.58},{"date":"2021-09-13","open":92.61,"high":92.89,"low":92.57,"close":92.62},{"date":"2021-09-14","open":92.62,"high":92.68,"low":92.32,"close":92.65},{"date":"2021-09-15","open":92.68,"high":92.68,"low":92.42,"close":92.49},{"date":"2021-09-16","open":92.46,"high":92.96,"low":92.46,"close":92.86},{"date":"2021-09-17","open":92.88,"high":93.25,"low":92.77,"close":93.2},{"date":"2021-09-20","open":93.25,"high":93.45,"low":93.19,"close":93.24},{"date":"2021-09-21","open":93.24,"high":93.29,"low":93.05,"close":93.2},{"date":"2021-09-22","open":93.23,"high":93.51,"low":92.99,"close":93.46},{"date":"2021-09-23","open":93.48,"high":93.52,"low":92.98,"close":93.1},{"date":"2021-09-24","open":93.07,"high":93.42,"low":93.05,"close":93.33},{"date":"2021-09-27","open":93.28,"high":93.49,"low":93.21,"close":93.38},{"date":"2021-09-28","open":93.41,"high":93.81,"low":93.36,"close":93.77},{"date":"2021-09-29","open":93.72,"high":94.43,"low":93.67,"close":94.34},{"date":"2021-09-30","open":94.35,"high":94.5,"low":94.11,"close":94.25},{"date":"2021-10-01","open":94.31,"high":94.39,"low":93.99,"close":94.04},{"date":"2021-10-04","open":94.07,"high":94.1,"low":93.68,"close":93.81},{"date":"2021-10-05","open":93.83,"high":94.07,"low":93.81,"close":93.98},{"date":"2021-10-06","open":93.99,"high":94.45,"low":93.98,"close":94.27},{"date":"2021-10-07","open":94.23,"high":94.28,"low":94.08,"close":94.22},{"date":"2021-10-08","open":94.21,"high":94.34,"low":93.94,"close":94.07},{"date":"2021-10-11","open":94.1,"high":94.4,"low":94.03,"close":94.32},{"date":"2021-10-12","open":94.37,"high":94.56,"low":94.23,"close":94.52},{"date":"2021-10-13","open":94.52,"high":94.53,"low":94.01,"close":94.08},{"date":"2021-10-14","open":94.02,"high":94.09,"low":93.76,"close":93.96},{"date":"2021-10-15","open":94.03,"high":94.07,"low":93.85,"close":93.94},{"date":"2021-10-18","open":93.95,"high":94.17,"low":93.87,"close":93.95},{"date":"2021-10-19","open":93.95,"high":93.95,"low":93.5,"close":93.79},{"date":"2021-10-20","open":93.81,"high":93.88,"low":93.54,"close":93.56},{"date":"2021-10-21","open":93.58,"high":93.79,"low":93.5,"close":93.77},{"date":"2021-10-22","open":93.75,"high":93.79,"low":93.54,"close":93.61},{"date":"2021-10-25","open":93.66,"high":93.96,"low":93.48,"close":93.81},{"date":"2021-10-26","open":93.84,"high":94.02,"low":93.71,"close":93.95},{"date":"2021-10-27","open":93.97,"high":94.01,"low":93.69,"close":93.86},{"date":"2021-10-28","open":93.88,"high":93.97,"low":93.28,"close":93.35},{"date":"2021-10-29","open":93.36,"high":94.3,"low":93.32,"close":94.12},{"date":"2021-11-01","open":94.13,"high":94.31,"low":93.86,"close":93.88},{"date":"2021-11-02","open":93.93,"high":94.13,"low":93.82,"close":94.09},{"date":"2021-11-03","open":94.12,"high":94.21,"low":93.82,"close":93.86},{"date":"2021-11-04","open":93.86,"high":94.47,"low":93.83,"close":94.35},{"date":"2021-11-05","open":94.34,"high":94.62,"low":94.19,"close":94.32},{"date":"2021-11-08","open":94.25,"high":94.38,"low":93.99,"close":94.05},{"date":"2021-11-09","open":94.09,"high":94.15,"low":93.88,"close":93.96},{"date":"2021-11-10","open":93.98,"high":94.9,"low":93.97,"close":94.85},{"date":"2021-11-11","open":94.84,"high":95.2,"low":94.84,"close":95.18},{"date":"2021-11-12","open":95.18,"high":95.27,"low":95,"close":95.13},{"date":"2021-11-15","open":95.12,"high":95.6,"low":94.97,"close":95.41},{"date":"2021-11-16","open":95.47,"high":95.98,"low":95.4,"close":95.92},{"date":"2021-11-17","open":95.94,"high":96.24,"low":95.73,"close":95.83},{"date":"2021-11-18","open":95.8,"high":95.84,"low":95.52,"close":95.54},{"date":"2021-11-19","open":95.59,"high":96.24,"low":95.58,"close":96.07},{"date":"2021-11-22","open":96.07,"high":96.55,"low":96.04,"close":96.5},{"date":"2021-11-23","open":96.46,"high":96.61,"low":96.31,"close":96.49},{"date":"2021-11-24","open":96.53,"high":96.94,"low":96.44,"close":96.84},{"date":"2021-11-26","open":96.72,"high":96.77,"low":95.75,"close":96.09},{"date":"2021-11-29","open":96.14,"high":96.45,"low":96.14,"close":96.34},{"date":"2021-11-30","open":96.22,"high":96.64,"low":95.52,"close":95.99},{"date":"2021-12-01","open":95.94,"high":96.14,"low":95.67,"close":96.05},{"date":"2021-12-02","open":96.07,"high":96.18,"low":95.83,"close":96.13},{"date":"2021-12-03","open":96.12,"high":96.45,"low":95.97,"close":96.12},{"date":"2021-12-06","open":96.15,"high":96.43,"low":96.13,"close":96.29},{"date":"2021-12-07","open":96.3,"high":96.59,"low":96.17,"close":96.37},{"date":"2021-12-08","open":96.26,"high":96.38,"low":95.85,"close":95.89},{"date":"2021-12-09","open":95.96,"high":96.34,"low":95.96,"close":96.27},{"date":"2021-12-10","open":96.22,"high":96.43,"low":95.98,"close":96.05},{"date":"2021-12-13","open":96.05,"high":96.45,"low":96.05,"close":96.32},{"date":"2021-12-14","open":96.35,"high":96.59,"low":96.1,"close":96.57},{"date":"2021-12-15","open":96.55,"high":96.91,"low":96.3,"close":96.51},{"date":"2021-12-16","open":96.43,"high":96.45,"low":95.85,"close":96.04},{"date":"2021-12-17","open":96,"high":96.69,"low":95.88,"close":96.57},{"date":"2021-12-20","open":96.67,"high":96.69,"low":96.34,"close":96.55},{"date":"2021-12-21","open":96.54,"high":96.64,"low":96.34,"close":96.49},{"date":"2021-12-22","open":96.47,"high":96.6,"low":96.02,"close":96.08},{"date":"2021-12-23","open":96.03,"high":96.28,"low":95.99,"close":96.02},{"date":"2021-12-27","open":96.15,"high":96.26,"low":96.05,"close":96.09},{"date":"2021-12-28","open":96.07,"high":96.28,"low":96,"close":96.2},{"date":"2021-12-29","open":96.15,"high":96.4,"low":95.76,"close":95.93},{"date":"2021-12-30","open":95.89,"high":96.22,"low":95.86,"close":95.97},{"date":"2021-12-31","open":95.99,"high":96.11,"low":95.57,"close":95.67},{"date":"2022-01-03","open":95.67,"high":96.33,"low":95.63,"close":96.24},{"date":"2022-01-04","open":96.19,"high":96.46,"low":96.03,"close":96.29},{"date":"2022-01-05","open":96.31,"high":96.33,"low":95.89,"close":96.19},{"date":"2022-01-06","open":96.2,"high":96.39,"low":96.04,"close":96.25},{"date":"2022-01-07","open":96.26,"high":96.3,"low":95.71,"close":95.74},{"date":"2022-01-10","open":95.74,"high":96.23,"low":95.74,"close":95.99},{"date":"2022-01-11","open":95.93,"high":96.07,"low":95.58,"close":95.62},{"date":"2022-01-12","open":95.58,"high":95.69,"low":94.91,"close":95},{"date":"2022-01-13","open":94.99,"high":95.02,"low":94.66,"close":94.79},{"date":"2022-01-14","open":94.87,"high":95.27,"low":94.63,"close":95.17},{"date":"2022-01-18","open":95.22,"high":95.83,"low":95.13,"close":95.73},{"date":"2022-01-19","open":95.77,"high":95.79,"low":95.49,"close":95.51},{"date":"2022-01-20","open":95.59,"high":95.86,"low":95.42,"close":95.74},{"date":"2022-01-21","open":95.81,"high":95.84,"low":95.5,"close":95.64},{"date":"2022-01-24","open":95.64,"high":96.13,"low":95.63,"close":95.92},{"date":"2022-01-25","open":95.93,"high":96.27,"low":95.9,"close":95.95},{"date":"2022-01-26","open":95.96,"high":96.54,"low":95.91,"close":96.49},{"date":"2022-01-27","open":96.55,"high":97.29,"low":96.53,"close":97.26},{"date":"2022-01-28","open":97.25,"high":97.44,"low":97.06,"close":97.27},{"date":"2022-01-31","open":97.22,"high":97.3,"low":96.52,"close":96.54},{"date":"2022-02-01","open":96.7,"high":96.72,"low":96.24,"close":96.39},{"date":"2022-02-02","open":96.27,"high":96.3,"low":95.81,"close":95.94},{"date":"2022-02-03","open":96.02,"high":96.25,"low":95.24,"close":95.38},{"date":"2022-02-04","open":95.31,"high":95.7,"low":95.14,"close":95.48},{"date":"2022-02-07","open":95.48,"high":95.63,"low":95.35,"close":95.4},{"date":"2022-02-08","open":95.43,"high":95.75,"low":95.4,"close":95.64},{"date":"2022-02-09","open":95.59,"high":95.67,"low":95.38,"close":95.49},{"date":"2022-02-10","open":95.57,"high":96,"low":95.17,"close":95.55},{"date":"2022-02-11","open":95.94,"high":96.11,"low":95.64,"close":96.08},{"date":"2022-02-14","open":96.03,"high":96.44,"low":95.91,"close":96.37},{"date":"2022-02-15","open":96.24,"high":96.29,"low":95.96,"close":95.99},{"date":"2022-02-16","open":96.01,"high":96.06,"low":95.68,"close":95.7},{"date":"2022-02-17","open":95.77,"high":96.11,"low":95.71,"close":95.8},{"date":"2022-02-18","open":95.83,"high":96.17,"low":95.73,"close":96.04},{"date":"2022-02-22","open":96.08,"high":96.26,"low":95.84,"close":96.03},{"date":"2022-02-23","open":96.04,"high":96.24,"low":95.85,"close":96.19},{"date":"2022-02-24","open":96.22,"high":97.74,"low":96.22,"close":97.14},{"date":"2022-02-25","open":97,"high":97.22,"low":96.52,"close":96.62},{"date":"2022-02-28","open":96.54,"high":97.42,"low":96.54,"close":96.71},{"date":"2022-03-01","open":96.77,"high":97.58,"low":96.63,"close":97.41},{"date":"2022-03-02","open":97.37,"high":97.83,"low":97.29,"close":97.39},{"date":"2022-03-03","open":97.47,"high":97.95,"low":97.43,"close":97.79},{"date":"2022-03-04","open":98.04,"high":98.92,"low":97.84,"close":98.65},{"date":"2022-03-07","open":98.57,"high":99.42,"low":98.57,"close":99.29},{"date":"2022-03-08","open":99.24,"high":99.32,"low":98.71,"close":99.06},{"date":"2022-03-09","open":99.12,"high":99.12,"low":97.85,"close":97.97},{"date":"2022-03-10","open":98.06,"high":98.6,"low":97.71,"close":98.51},{"date":"2022-03-11","open":98.36,"high":99.16,"low":98.27,"close":99.12},{"date":"2022-03-14","open":99.13,"high":99.29,"low":98.68,"close":99.06},{"date":"2022-03-15","open":99.13,"high":99.2,"low":98.64,"close":99.07},{"date":"2022-03-16","open":98.89,"high":99.08,"low":98.3,"close":98.38},{"date":"2022-03-17","open":98.5,"high":98.51,"low":97.73,"close":98.01},{"date":"2022-03-18","open":98,"high":98.62,"low":97.84,"close":98.23},{"date":"2022-03-21","open":98.24,"high":98.53,"low":98.16,"close":98.5},{"date":"2022-03-22","open":98.49,"high":98.97,"low":98.32,"close":98.49},{"date":"2022-03-23","open":98.48,"high":98.88,"low":98.39,"close":98.62},{"date":"2022-03-24","open":98.64,"high":98.96,"low":98.6,"close":98.79},{"date":"2022-03-25","open":98.75,"high":98.83,"low":98.4,"close":98.81},{"date":"2022-03-28","open":98.81,"high":99.37,"low":98.8,"close":99.09},{"date":"2022-03-29","open":99.08,"high":99.3,"low":98.04,"close":98.4},{"date":"2022-03-30","open":98.37,"high":98.43,"low":97.69,"close":97.79},{"date":"2022-03-31","open":97.83,"high":98.4,"low":97.69,"close":98.31},{"date":"2022-04-01","open":98.34,"high":98.74,"low":98.31,"close":98.63},{"date":"2022-04-04","open":98.57,"high":99.08,"low":98.52,"close":98.99},{"date":"2022-04-05","open":99,"high":99.52,"low":98.84,"close":99.47},{"date":"2022-04-06","open":99.47,"high":99.77,"low":99.31,"close":99.6},{"date":"2022-04-07","open":99.65,"high":99.83,"low":99.4,"close":99.75},{"date":"2022-04-08","open":99.82,"high":100.19,"low":99.74,"close":99.8},{"date":"2022-04-11","open":99.84,"high":100.05,"low":99.62,"close":99.93},{"date":"2022-04-12","open":100.04,"high":100.33,"low":99.74,"close":100.29},{"date":"2022-04-13","open":100.34,"high":100.52,"low":99.83,"close":99.88},{"date":"2022-04-14","open":99.79,"high":100.76,"low":99.57,"close":100.32},{"date":"2022-04-18","open":100.5,"high":100.86,"low":100.46,"close":100.78},{"date":"2022-04-19","open":100.83,"high":101.03,"low":100.7,"close":100.96},{"date":"2022-04-20","open":100.98,"high":101.04,"low":100.22,"close":100.39},{"date":"2022-04-21","open":100.35,"high":100.64,"low":99.82,"close":100.58},{"date":"2022-04-22","open":100.62,"high":101.33,"low":100.47,"close":101.22},{"date":"2022-04-25","open":101.12,"high":101.86,"low":101.04,"close":101.75},{"date":"2022-04-26","open":101.73,"high":102.36,"low":101.51,"close":102.3},{"date":"2022-04-27","open":102.28,"high":103.28,"low":102.22,"close":102.95},{"date":"2022-04-28","open":103.04,"high":103.93,"low":102.98,"close":103.62},{"date":"2022-04-29","open":103.67,"high":103.67,"low":102.82,"close":102.96},{"date":"2022-05-02","open":103.21,"high":103.75,"low":103.11,"close":103.74},{"date":"2022-05-03","open":103.6,"high":103.67,"low":103.03,"close":103.47},{"date":"2022-05-04","open":103.46,"high":103.62,"low":102.46,"close":102.59},{"date":"2022-05-05","open":102.68,"high":103.94,"low":102.35,"close":103.75},{"date":"2022-05-06","open":103.56,"high":104.06,"low":103.19,"close":103.66},{"date":"2022-05-09","open":103.66,"high":104.19,"low":103.39,"close":103.65},{"date":"2022-05-10","open":103.73,"high":103.98,"low":103.5,"close":103.92},{"date":"2022-05-11","open":103.9,"high":104.11,"low":103.37,"close":103.85},{"date":"2022-05-12","open":104.01,"high":104.93,"low":103.88,"close":104.85},{"date":"2022-05-13","open":104.77,"high":105.01,"low":104.47,"close":104.56},{"date":"2022-05-16","open":104.47,"high":104.64,"low":104.14,"close":104.19},{"date":"2022-05-17","open":104.17,"high":104.23,"low":103.23,"close":103.36},{"date":"2022-05-18","open":103.34,"high":103.93,"low":103.19,"close":103.81},{"date":"2022-05-19","open":103.83,"high":103.88,"low":102.66,"close":102.72},{"date":"2022-05-20","open":102.9,"high":103.26,"low":102.77,"close":103.15},{"date":"2022-05-23","open":103.03,"high":103.05,"low":102.04,"close":102.08},{"date":"2022-05-24","open":102.11,"high":102.32,"low":101.65,"close":101.86},{"date":"2022-05-25","open":101.77,"high":102.45,"low":101.73,"close":102.06},{"date":"2022-05-26","open":102.02,"high":102.27,"low":101.74,"close":101.83},{"date":"2022-05-27","open":101.72,"high":101.94,"low":101.43,"close":101.67},{"date":"2022-05-30","open":101.639999,"high":101.720001,"low":101.300003,"close":101.370003},{"date":"2022-05-31","open":101.44,"high":102.17,"low":101.41,"close":101.75},{"date":"2022-06-01","open":101.76,"high":102.73,"low":101.74,"close":102.55},{"date":"2022-06-02","open":102.55,"high":102.62,"low":101.74,"close":101.77},{"date":"2022-06-03","open":101.75,"high":102.23,"low":101.64,"close":102.14},{"date":"2022-06-06","open":102.17,"high":102.47,"low":101.85,"close":102.44},{"date":"2022-06-07","open":102.49,"high":102.84,"low":102.26,"close":102.32},{"date":"2022-06-08","open":102.39,"high":102.78,"low":102.27,"close":102.54},{"date":"2022-06-09","open":102.56,"high":103.37,"low":102.15,"close":103.22},{"date":"2022-06-10","open":103.34,"high":104.23,"low":103.05,"close":104.15},{"date":"2022-06-13","open":104.21,"high":105.29,"low":104.21,"close":105.08},{"date":"2022-06-14","open":105.19,"high":105.65,"low":104.62,"close":105.52},{"date":"2022-06-15","open":105.35,"high":105.79,"low":104.66,"close":105.16},{"date":"2022-06-16","open":104.9,"high":105.49,"low":103.42,"close":103.63},{"date":"2022-06-17","open":103.88,"high":105.09,"low":103.83,"close":104.7},{"date":"2022-06-20","open":104.650002,"high":104.82,"low":104.230003,"close":104.480003},{"date":"2022-06-21","open":104.44,"high":104.54,"low":103.94,"close":104.44},{"date":"2022-06-22","open":104.43,"high":104.95,"low":103.86,"close":104.2},{"date":"2022-06-23","open":104.21,"high":104.77,"low":104.06,"close":104.43},{"date":"2022-06-24","open":104.38,"high":104.51,"low":103.95,"close":104.19},{"date":"2022-06-27","open":104.12,"high":104.21,"low":103.67,"close":103.94},{"date":"2022-06-28","open":103.97,"high":104.61,"low":103.77,"close":104.51},{"date":"2022-06-29","open":104.46,"high":105.15,"low":104.36,"close":105.11},{"date":"2022-06-30","open":105.06,"high":105.54,"low":104.65,"close":104.69},{"date":"2022-07-01","open":104.78,"high":105.64,"low":104.74,"close":105.14},{"date":"2022-07-04","open":105.120003,"high":105.25,"low":104.82,"close":105.190002},{"date":"2022-07-05","open":105.14,"high":106.79,"low":105.05,"close":106.5},{"date":"2022-07-06","open":106.49,"high":107.26,"low":106.36,"close":107.1},{"date":"2022-07-07","open":107.07,"high":107.24,"low":106.71,"close":107.13},{"date":"2022-07-08","open":107.04,"high":107.79,"low":106.81,"close":107.01},{"date":"2022-07-11","open":106.92,"high":108.27,"low":106.92,"close":108.02},{"date":"2022-07-12","open":108.18,"high":108.56,"low":107.84,"close":108.07},{"date":"2022-07-13","open":108.19,"high":108.58,"low":107.48,"close":107.96},{"date":"2022-07-14","open":108.2,"high":109.29,"low":108.2,"close":108.54},{"date":"2022-07-15","open":108.67,"high":108.71,"low":107.91,"close":108.06},{"date":"2022-07-18","open":107.98,"high":108.04,"low":106.89,"close":107.37},{"date":"2022-07-19","open":107.49,"high":107.63,"low":106.4,"close":106.68},{"date":"2022-07-20","open":106.67,"high":107.26,"low":106.39,"close":107.08},{"date":"2022-07-21","open":107.09,"high":107.32,"low":106.42,"close":106.91},{"date":"2022-07-22","open":106.59,"high":107.36,"low":106.11,"close":106.73},{"date":"2022-07-25","open":106.55,"high":106.88,"low":106.19,"close":106.48},{"date":"2022-07-26","open":106.45,"high":107.28,"low":106.2,"close":107.19},{"date":"2022-07-27","open":107.13,"high":107.43,"low":106.26,"close":106.45},{"date":"2022-07-28","open":106.37,"high":106.98,"low":106.06,"close":106.35},{"date":"2022-07-29","open":106.21,"high":106.66,"low":105.54,"close":105.9},{"date":"2022-08-01","open":105.83,"high":106.03,"low":105.24,"close":105.45},{"date":"2022-08-02","open":105.36,"high":106.34,"low":105.05,"close":106.24},{"date":"2022-08-03","open":106.43,"high":106.82,"low":105.97,"close":106.51},{"date":"2022-08-04","open":106.48,"high":106.51,"low":105.67,"close":105.69},{"date":"2022-08-05","open":105.72,"high":106.93,"low":105.69,"close":106.62},{"date":"2022-08-08","open":106.58,"high":106.8,"low":106.09,"close":106.44},{"date":"2022-08-09","open":106.34,"high":106.41,"low":105.97,"close":106.37},{"date":"2022-08-10","open":106.34,"high":106.4,"low":104.64,"close":105.2},{"date":"2022-08-11","open":105.21,"high":105.46,"low":104.65,"close":105.09},{"date":"2022-08-12","open":105.16,"high":105.88,"low":105.09,"close":105.63},{"date":"2022-08-15","open":105.67,"high":106.55,"low":105.55,"close":106.55},{"date":"2022-08-16","open":106.48,"high":106.94,"low":106.32,"close":106.5},{"date":"2022-08-17","open":106.45,"high":106.89,"low":106.31,"close":106.57},{"date":"2022-08-18","open":106.68,"high":107.56,"low":106.51,"close":107.48},{"date":"2022-08-19","open":107.5,"high":108.22,"low":107.47,"close":108.17},{"date":"2022-08-22","open":108.1,"high":109.1,"low":108.08,"close":109.05},{"date":"2022-08-23","open":109,"high":109.27,"low":108.08,"close":108.62},{"date":"2022-08-24","open":108.52,"high":109.11,"low":108.36,"close":108.68},{"date":"2022-08-25","open":108.63,"high":108.69,"low":107.99,"close":108.47},{"date":"2022-08-26","open":108.47,"high":108.87,"low":107.59,"close":108.8},{"date":"2022-08-29","open":108.84,"high":109.48,"low":108.49,"close":108.84},{"date":"2022-08-30","open":108.7,"high":109.11,"low":108.29,"close":108.77},{"date":"2022-08-31","open":108.75,"high":109.2,"low":108.38,"close":108.7},{"date":"2022-09-01","open":108.84,"high":109.98,"low":108.77,"close":109.69},{"date":"2022-09-02","open":109.64,"high":109.72,"low":108.93,"close":109.53},{"date":"2022-09-06","open":109.6,"high":110.55,"low":109.38,"close":110.21},{"date":"2022-09-07","open":110.32,"high":110.79,"low":109.54,"close":109.84},{"date":"2022-09-08","open":109.67,"high":110.24,"low":109.33,"close":109.71},{"date":"2022-09-09","open":109.54,"high":109.54,"low":108.36,"close":109},{"date":"2022-09-12","open":108.6,"high":108.86,"low":107.81,"close":108.33},{"date":"2022-09-13","open":108.23,"high":109.96,"low":107.68,"close":109.82},{"date":"2022-09-14","open":109.93,"high":109.93,"low":109.28,"close":109.66},{"date":"2022-09-15","open":109.61,"high":109.92,"low":109.42,"close":109.74},{"date":"2022-09-16","open":109.8,"high":110.26,"low":109.48,"close":109.76},{"date":"2022-09-19","open":109.64,"high":110.18,"low":109.49,"close":109.74},{"date":"2022-09-20","open":109.58,"high":110.29,"low":109.36,"close":110.22},{"date":"2022-09-21","open":110.16,"high":111.58,"low":110.13,"close":110.64},{"date":"2022-09-22","open":111.48,"high":111.81,"low":110.46,"close":111.35},{"date":"2022-09-23","open":111.24,"high":113.23,"low":111.08,"close":113.19},{"date":"2022-09-26","open":113.02,"high":114.53,"low":112.94,"close":114.1},{"date":"2022-09-27","open":114.02,"high":114.47,"low":113.33,"close":114.11},{"date":"2022-09-28","open":114.19,"high":114.78,"low":112.56,"close":112.6},{"date":"2022-09-29","open":113.01,"high":113.79,"low":111.92,"close":112.25},{"date":"2022-09-30","open":111.75,"high":112.67,"low":111.58,"close":112.12},{"date":"2022-10-03","open":112.17,"high":112.54,"low":111.47,"close":111.75},{"date":"2022-10-04","open":111.59,"high":111.89,"low":110.06,"close":110.07},{"date":"2022-10-05","open":110.23,"high":111.74,"low":110.09,"close":111.07},{"date":"2022-10-06","open":111.02,"high":112.31,"low":110.78,"close":112.26},{"date":"2022-10-07","open":112.25,"high":112.88,"low":111.95,"close":112.8},{"date":"2022-10-10","open":112.75,"high":113.33,"low":112.62,"close":113.14},{"date":"2022-10-11","open":113.08,"high":113.5,"low":112.41,"close":113.22},{"date":"2022-10-12","open":113.31,"high":113.59,"low":113.05,"close":113.32},{"date":"2022-10-13","open":113.24,"high":113.92,"low":112.15,"close":112.36},{"date":"2022-10-14","open":112.47,"high":113.42,"low":112.16,"close":113.31},{"date":"2022-10-17","open":113.22,"high":113.22,"low":111.92,"close":112.04},{"date":"2022-10-18","open":112.07,"high":112.46,"low":111.77,"close":112.13},{"date":"2022-10-19","open":111.92,"high":113.1,"low":111.92,"close":112.98},{"date":"2022-10-20","open":112.99,"high":113.09,"low":112.17,"close":112.88},{"date":"2022-10-21","open":112.94,"high":113.94,"low":111.7,"close":112.01},{"date":"2022-10-24","open":111.88,"high":112.53,"low":111.47,"close":111.99},{"date":"2022-10-25","open":111.82,"high":112.13,"low":110.76,"close":110.95},{"date":"2022-10-26","open":110.96,"high":111.14,"low":109.63,"close":109.7},{"date":"2022-10-27","open":109.62,"high":110.62,"low":109.54,"close":110.59},{"date":"2022-10-28","open":110.5,"high":111.04,"low":110.29,"close":110.67},{"date":"2022-10-31","open":110.67,"high":111.67,"low":110.67,"close":111.53},{"date":"2022-11-01","open":111.52,"high":111.78,"low":110.72,"close":111.48},{"date":"2022-11-02","open":111.54,"high":112.15,"low":110.43,"close":111.35},{"date":"2022-11-03","open":112.17,"high":113.15,"low":111.82,"close":112.93},{"date":"2022-11-04","open":112.97,"high":112.99,"low":110.72,"close":110.88},{"date":"2022-11-07","open":110.79,"high":111.27,"low":110.05,"close":110.12},{"date":"2022-11-08","open":110.06,"high":110.61,"low":109.37,"close":109.62},{"date":"2022-11-09","open":109.65,"high":110.64,"low":109.45,"close":110.55},{"date":"2022-11-10","open":110.3,"high":110.99,"low":107.71,"close":108.21},{"date":"2022-11-11","open":108.24,"high":108.44,"low":106.28,"close":106.29},{"date":"2022-11-14","open":106.48,"high":107.27,"low":106.48,"close":106.66},{"date":"2022-11-15","open":107,"high":107.1,"low":105.34,"close":106.4},{"date":"2022-11-16","open":106.58,"high":106.78,"low":105.86,"close":106.28},{"date":"2022-11-17","open":106.27,"high":107.24,"low":106.1,"close":106.69},{"date":"2022-11-18","open":106.69,"high":107.04,"low":106.34,"close":106.93},{"date":"2022-11-21","open":106.97,"high":107.99,"low":106.89,"close":107.84},{"date":"2022-11-22","open":107.7,"high":107.75,"low":107.12,"close":107.22},{"date":"2022-11-23","open":107.08,"high":107.22,"low":106.03,"close":106.08},{"date":"2022-11-25","open":105.96,"high":106.42,"low":105.69,"close":105.96},{"date":"2022-11-28","open":106.06,"high":106.75,"low":105.32,"close":106.68},{"date":"2022-11-29","open":106.57,"high":106.88,"low":106.06,"close":106.82},{"date":"2022-11-30","open":106.72,"high":107.2,"low":105.78,"close":105.95},{"date":"2022-12-01","open":105.7,"high":105.9,"low":104.66,"close":104.73},{"date":"2022-12-02","open":104.82,"high":105.59,"low":104.38,"close":104.55},{"date":"2022-12-05","open":104.51,"high":105.4,"low":104.11,"close":105.29},{"date":"2022-12-06","open":105.16,"high":105.63,"low":104.89,"close":105.58},{"date":"2022-12-07","open":105.63,"high":105.82,"low":104.88,"close":105.1},{"date":"2022-12-08","open":105.2,"high":105.43,"low":104.72,"close":104.77},{"date":"2022-12-09","open":104.86,"high":105.14,"low":104.48,"close":104.81},{"date":"2022-12-12","open":104.93,"high":105.25,"low":104.67,"close":105.13},{"date":"2022-12-13","open":104.99,"high":105.1,"low":103.59,"close":103.98},{"date":"2022-12-14","open":104.07,"high":104.16,"low":103.45,"close":103.77},{"date":"2022-12-15","open":103.67,"high":104.88,"low":103.54,"close":104.56},{"date":"2022-12-16","open":104.45,"high":104.84,"low":104.21,"close":104.7},{"date":"2022-12-19","open":104.84,"high":104.93,"low":104.13,"close":104.72},{"date":"2022-12-20","open":104.73,"high":104.79,"low":103.78,"close":103.97},{"date":"2022-12-21","open":103.95,"high":104.38,"low":103.85,"close":104.16},{"date":"2022-12-22","open":104.22,"high":104.6,"low":103.75,"close":104.43},{"date":"2022-12-23","open":104.39,"high":104.54,"low":104.12,"close":104.31},{"date":"2022-12-27","open":104.12,"high":104.4,"low":103.89,"close":104.18},{"date":"2022-12-28","open":104.33,"high":104.56,"low":103.85,"close":104.46},{"date":"2022-12-29","open":104.37,"high":104.45,"low":103.78,"close":103.84},{"date":"2022-12-30","open":103.95,"high":104.1,"low":103.39,"close":103.52},{"date":"2023-01-03","open":103.66,"high":104.86,"low":103.47,"close":104.52},{"date":"2023-01-04","open":104.58,"high":104.6,"low":103.83,"close":104.25},{"date":"2023-01-05","open":104.07,"high":105.27,"low":103.99,"close":105.04},{"date":"2023-01-06","open":105.05,"high":105.63,"low":103.87,"close":103.88},{"date":"2023-01-09","open":103.91,"high":103.94,"low":102.94,"close":103},{"date":"2023-01-10","open":103.29,"high":103.49,"low":103.03,"close":103.24},{"date":"2023-01-11","open":103.22,"high":103.48,"low":103.11,"close":103.19},{"date":"2023-01-12","open":103.06,"high":103.29,"low":102.08,"close":102.25},{"date":"2023-01-13","open":102.21,"high":102.65,"low":101.99,"close":102.2},{"date":"2023-01-16","open":102.18,"high":102.559998,"low":101.769997,"close":102.370003},{"date":"2023-01-17","open":102.32,"high":102.56,"low":101.94,"close":102.39},{"date":"2023-01-18","open":102.47,"high":102.9,"low":101.53,"close":102.36},{"date":"2023-01-19","open":102.38,"high":102.48,"low":101.99,"close":102.06},{"date":"2023-01-20","open":102.08,"high":102.55,"low":101.94,"close":102.01},{"date":"2023-01-23","open":101.99,"high":102.28,"low":101.59,"close":102.14},{"date":"2023-01-24","open":101.99,"high":102.43,"low":101.72,"close":101.92},{"date":"2023-01-25","open":102.01,"high":102.12,"low":101.58,"close":101.64},{"date":"2023-01-26","open":101.58,"high":102.18,"low":101.5,"close":101.84},{"date":"2023-01-27","open":101.72,"high":102.19,"low":101.68,"close":101.93},{"date":"2023-01-30","open":101.92,"high":102.31,"low":101.66,"close":102.28},{"date":"2023-01-31","open":102.19,"high":102.61,"low":102.01,"close":102.1},{"date":"2023-02-01","open":102.1,"high":102.19,"low":101.04,"close":101.22},{"date":"2023-02-02","open":100.85,"high":101.91,"low":100.82,"close":101.75},{"date":"2023-02-03","open":101.83,"high":103.01,"low":101.55,"close":102.92},{"date":"2023-02-06","open":103.01,"high":103.77,"low":103.01,"close":103.62},{"date":"2023-02-07","open":103.54,"high":103.96,"low":103,"close":103.43},{"date":"2023-02-08","open":103.27,"high":103.52,"low":103,"close":103.41},{"date":"2023-02-09","open":103.43,"high":103.55,"low":102.64,"close":103.22},{"date":"2023-02-10","open":103.26,"high":103.68,"low":102.9,"close":103.63},{"date":"2023-02-13","open":103.58,"high":103.84,"low":103.24,"close":103.35},{"date":"2023-02-14","open":103.22,"high":103.52,"low":102.59,"close":103.23},{"date":"2023-02-15","open":103.21,"high":104.11,"low":103.16,"close":103.92},{"date":"2023-02-16","open":103.88,"high":104.23,"low":103.53,"close":103.86},{"date":"2023-02-17","open":104.2,"high":104.67,"low":103.84,"close":103.86},{"date":"2023-02-21","open":103.91,"high":104.26,"low":103.77,"close":104.18},{"date":"2023-02-22","open":104.13,"high":104.6,"low":104.01,"close":104.59},{"date":"2023-02-23","open":104.5,"high":104.78,"low":104.31,"close":104.6},{"date":"2023-02-24","open":104.56,"high":105.32,"low":104.42,"close":105.21},{"date":"2023-02-27","open":105.26,"high":105.36,"low":104.55,"close":104.67},{"date":"2023-02-28","open":104.63,"high":105,"low":104.42,"close":104.87},{"date":"2023-03-01","open":105.04,"high":105.09,"low":104.09,"close":104.48},{"date":"2023-03-02","open":104.39,"high":105.18,"low":104.39,"close":105.03},{"date":"2023-03-03","open":104.94,"high":105,"low":104.49,"close":104.52},{"date":"2023-03-06","open":104.53,"high":104.69,"low":104.16,"close":104.35},{"date":"2023-03-07","open":104.3,"high":105.65,"low":104.12,"close":105.62},{"date":"2023-03-08","open":105.67,"high":105.88,"low":105.37,"close":105.66},{"date":"2023-03-09","open":105.62,"high":105.73,"low":105.15,"close":105.31},{"date":"2023-03-10","open":105.13,"high":105.35,"low":104.04,"close":104.58},{"date":"2023-03-13","open":104.39,"high":104.39,"low":103.48,"close":103.6},{"date":"2023-03-14","open":103.67,"high":104.05,"low":103.5,"close":103.6},{"date":"2023-03-15","open":103.74,"high":105.1,"low":103.44,"close":104.65},{"date":"2023-03-16","open":104.62,"high":104.74,"low":104.2,"close":104.42},{"date":"2023-03-17","open":104.41,"high":104.45,"low":103.69,"close":103.71},{"date":"2023-03-20","open":103.86,"high":103.96,"low":103.28,"close":103.28},{"date":"2023-03-21","open":103.31,"high":103.52,"low":103,"close":103.26},{"date":"2023-03-22","open":103.2,"high":103.27,"low":102.07,"close":102.35},{"date":"2023-03-23","open":102.5,"high":102.64,"low":101.92,"close":102.53},{"date":"2023-03-24","open":102.6,"high":103.36,"low":102.5,"close":103.12},{"date":"2023-03-27","open":103.12,"high":103.23,"low":102.83,"close":102.86},{"date":"2023-03-28","open":102.75,"high":102.76,"low":102.38,"close":102.43},{"date":"2023-03-29","open":102.49,"high":102.79,"low":102.37,"close":102.64},{"date":"2023-03-30","open":102.62,"high":102.78,"low":102.07,"close":102.14},{"date":"2023-03-31","open":102.2,"high":102.63,"low":102.05,"close":102.51},{"date":"2023-04-03","open":102.59,"high":103.06,"low":101.98,"close":102.09},{"date":"2023-04-04","open":102.01,"high":102.28,"low":101.46,"close":101.59},{"date":"2023-04-05","open":101.52,"high":101.99,"low":101.42,"close":101.85},{"date":"2023-04-06","open":101.83,"high":102.14,"low":101.76,"close":101.82},{"date":"2023-04-10","open":102.1,"high":102.81,"low":101.99,"close":102.58},{"date":"2023-04-11","open":102.52,"high":102.52,"low":102.01,"close":102.2},{"date":"2023-04-12","open":102.13,"high":102.16,"low":101.45,"close":101.5},{"date":"2023-04-13","open":101.47,"high":101.6,"low":100.85,"close":101.01},{"date":"2023-04-14","open":101,"high":101.75,"low":100.79,"close":101.55},{"date":"2023-04-17","open":101.58,"high":102.23,"low":101.53,"close":102.1},{"date":"2023-04-18","open":102.1,"high":102.14,"low":101.64,"close":101.75},{"date":"2023-04-19","open":101.71,"high":102.23,"low":101.66,"close":101.97},{"date":"2023-04-20","open":101.99,"high":102.13,"low":101.63,"close":101.84},{"date":"2023-04-21","open":101.8,"high":102.12,"low":101.65,"close":101.82},{"date":"2023-04-24","open":101.72,"high":101.91,"low":101.33,"close":101.35},{"date":"2023-04-25","open":101.26,"high":101.95,"low":101.2,"close":101.86},{"date":"2023-04-26","open":101.82,"high":101.89,"low":101.01,"close":101.47},{"date":"2023-04-27","open":101.4,"high":101.8,"low":101.28,"close":101.5},{"date":"2023-04-28","open":101.47,"high":102.17,"low":101.42,"close":101.67},{"date":"2023-05-01","open":101.67,"high":102.19,"low":101.62,"close":102.15},{"date":"2023-05-02","open":102.15,"high":102.4,"low":101.88,"close":101.96},{"date":"2023-05-03","open":101.86,"high":101.92,"low":101.07,"close":101.34},{"date":"2023-05-04","open":101.2,"high":101.64,"low":101.03,"close":101.4},{"date":"2023-05-05","open":101.34,"high":101.78,"low":101.12,"close":101.21},{"date":"2023-05-08","open":101.28,"high":101.42,"low":101.04,"close":101.37},{"date":"2023-05-09","open":101.4,"high":101.84,"low":101.36,"close":101.61},{"date":"2023-05-10","open":101.62,"high":101.81,"low":101.22,"close":101.48},{"date":"2023-05-11","open":101.41,"high":102.15,"low":101.3,"close":102.06},{"date":"2023-05-12","open":102.1,"high":102.71,"low":101.94,"close":102.68},{"date":"2023-05-15","open":102.71,"high":102.75,"low":102.38,"close":102.43},{"date":"2023-05-16","open":102.43,"high":102.69,"low":102.2,"close":102.56},{"date":"2023-05-17","open":102.61,"high":103.11,"low":102.54,"close":102.88},{"date":"2023-05-18","open":102.91,"high":103.62,"low":102.8,"close":103.58},{"date":"2023-05-19","open":103.51,"high":103.62,"low":103,"close":103.2},{"date":"2023-05-22","open":103.19,"high":103.37,"low":102.96,"close":103.2},{"date":"2023-05-23","open":103.27,"high":103.65,"low":103.16,"close":103.49},{"date":"2023-05-24","open":103.54,"high":103.91,"low":103.35,"close":103.89},{"date":"2023-05-25","open":103.86,"high":104.31,"low":103.84,"close":104.21},{"date":"2023-05-26","open":104.23,"high":104.42,"low":103.85,"close":104.21},{"date":"2023-05-29","open":104.225998,"high":104.305,"low":104.043999,"close":104.268997},{"date":"2023-05-30","open":104.3,"high":104.53,"low":103.88,"close":104.17},{"date":"2023-05-31","open":104.05,"high":104.7,"low":104.01,"close":104.32},{"date":"2023-06-01","open":104.15,"high":104.5,"low":103.5,"close":103.56},{"date":"2023-06-02","open":103.56,"high":104.09,"low":103.38,"close":104.02},{"date":"2023-06-05","open":104.04,"high":104.4,"low":103.93,"close":104},{"date":"2023-06-06","open":104.01,"high":104.37,"low":103.82,"close":104.13},{"date":"2023-06-07","open":104.12,"high":104.3,"low":103.66,"close":104.1},{"date":"2023-06-08","open":104.07,"high":104.07,"low":103.3,"close":103.34},{"date":"2023-06-09","open":103.3,"high":103.61,"low":103.3,"close":103.56},{"date":"2023-06-12","open":103.55,"high":103.76,"low":103.24,"close":103.63},{"date":"2023-06-13","open":103.58,"high":103.62,"low":103.05,"close":103.34},{"date":"2023-06-14","open":103.32,"high":103.4,"low":102.66,"close":103.01},{"date":"2023-06-15","open":102.96,"high":103.38,"low":102.09,"close":102.12},{"date":"2023-06-16","open":102.12,"high":102.43,"low":102.01,"close":102.3},{"date":"2023-06-19","open":102.3,"high":102.55,"low":102.25,"close":102.53},{"date":"2023-06-20","open":102.48,"high":102.79,"low":102.32,"close":102.54},{"date":"2023-06-21","open":102.5,"high":102.71,"low":102.02,"close":102.07},{"date":"2023-06-22","open":102.03,"high":102.47,"low":101.92,"close":102.39},{"date":"2023-06-23","open":102.38,"high":103.17,"low":102.38,"close":102.9},{"date":"2023-06-26","open":102.83,"high":102.83,"low":102.61,"close":102.69},{"date":"2023-06-27","open":102.74,"high":102.8,"low":102.32,"close":102.49},{"date":"2023-06-28","open":102.51,"high":103.15,"low":102.47,"close":102.91},{"date":"2023-06-29","open":102.96,"high":103.44,"low":102.78,"close":103.34},{"date":"2023-06-30","open":103.35,"high":103.54,"low":102.75,"close":102.91},{"date":"2023-07-03","open":102.92,"high":103.27,"low":102.75,"close":102.99},{"date":"2023-07-04","open":102.97,"high":103.09,"low":102.88,"close":103.09},{"date":"2023-07-05","open":103.08,"high":103.39,"low":102.96,"close":103.37},{"date":"2023-07-06","open":103.35,"high":103.57,"low":102.92,"close":103.17},{"date":"2023-07-07","open":103.08,"high":103.19,"low":102.23,"close":102.27},{"date":"2023-07-10","open":102.29,"high":102.56,"low":101.95,"close":101.97},{"date":"2023-07-11","open":101.94,"high":101.97,"low":101.65,"close":101.73},{"date":"2023-07-12","open":101.59,"high":101.61,"low":100.51,"close":100.52},{"date":"2023-07-13","open":100.52,"high":100.61,"low":99.74,"close":99.77},{"date":"2023-07-14","open":99.75,"high":100.02,"low":99.58,"close":99.91},{"date":"2023-07-17","open":99.96,"high":100.18,"low":99.75,"close":99.84},{"date":"2023-07-18","open":99.89,"high":100.11,"low":99.59,"close":99.94},{"date":"2023-07-19","open":99.98,"high":100.54,"low":99.93,"close":100.28},{"date":"2023-07-20","open":100.28,"high":100.97,"low":100.02,"close":100.88},{"date":"2023-07-21","open":100.78,"high":101.19,"low":100.72,"close":101.07},{"date":"2023-07-24","open":101.09,"high":101.43,"low":100.89,"close":101.35},{"date":"2023-07-25","open":101.42,"high":101.65,"low":101.19,"close":101.35},{"date":"2023-07-26","open":101.32,"high":101.44,"low":100.86,"close":100.89},{"date":"2023-07-27","open":101.11,"high":101.84,"low":100.55,"close":101.77},{"date":"2023-07-28","open":101.69,"high":102.04,"low":101.36,"close":101.62},{"date":"2023-07-31","open":101.7,"high":101.91,"low":101.53,"close":101.86},{"date":"2023-08-01","open":101.87,"high":102.43,"low":101.85,"close":102.3},{"date":"2023-08-02","open":101.96,"high":102.78,"low":101.96,"close":102.59},{"date":"2023-08-03","open":102.59,"high":102.84,"low":102.37,"close":102.54},{"date":"2023-08-04","open":102.45,"high":102.62,"low":101.74,"close":102.02},{"date":"2023-08-07","open":102.01,"high":102.38,"low":101.97,"close":102.05},{"date":"2023-08-08","open":102.07,"high":102.8,"low":102.07,"close":102.53},{"date":"2023-08-09","open":102.55,"high":102.58,"low":102.29,"close":102.49},{"date":"2023-08-10","open":102.48,"high":102.65,"low":101.78,"close":102.52},{"date":"2023-08-11","open":102.62,"high":102.91,"low":102.42,"close":102.84},{"date":"2023-08-14","open":102.85,"high":103.46,"low":102.77,"close":103.19},{"date":"2023-08-15","open":103.15,"high":103.27,"low":102.82,"close":103.21},{"date":"2023-08-16","open":103.21,"high":103.53,"low":102.94,"close":103.42},{"date":"2023-08-17","open":103.48,"high":103.6,"low":103.06,"close":103.44},{"date":"2023-08-18","open":103.4,"high":103.68,"low":103.23,"close":103.38},{"date":"2023-08-21","open":103.43,"high":103.5,"low":103.14,"close":103.33},{"date":"2023-08-22","open":103.33,"high":103.72,"low":103.01,"close":103.56},{"date":"2023-08-23","open":103.58,"high":103.98,"low":103.3,"close":103.36},{"date":"2023-08-24","open":103.36,"high":104.03,"low":103.27,"close":103.98},{"date":"2023-08-25","open":104.1,"high":104.45,"low":103.74,"close":104.08},{"date":"2023-08-28","open":104.19,"high":104.21,"low":103.98,"close":104.06},{"date":"2023-08-29","open":103.92,"high":104.36,"low":103.37,"close":103.55},{"date":"2023-08-30","open":103.44,"high":103.7,"low":102.94,"close":103.16},{"date":"2023-08-31","open":103.1,"high":103.74,"low":103.01,"close":103.62},{"date":"2023-09-01","open":103.62,"high":104.29,"low":103.27,"close":104.24},{"date":"2023-09-04","open":104.26,"high":104.27,"low":104.03,"close":104.24},{"date":"2023-09-05","open":104.13,"high":104.91,"low":104.11,"close":104.81},{"date":"2023-09-06","open":104.75,"high":105.02,"low":104.59,"close":104.86},{"date":"2023-09-07","open":104.86,"high":105.16,"low":104.8,"close":105.06},{"date":"2023-09-08","open":105.06,"high":105.1,"low":104.66,"close":105.09},{"date":"2023-09-11","open":104.94,"high":104.94,"low":104.42,"close":104.57},{"date":"2023-09-12","open":104.56,"high":104.92,"low":104.46,"close":104.71},{"date":"2023-09-13","open":104.58,"high":104.97,"low":104.51,"close":104.77},{"date":"2023-09-14","open":104.74,"high":105.44,"low":104.56,"close":105.41},{"date":"2023-09-15","open":105.38,"high":105.41,"low":105.08,"close":105.32},{"date":"2023-09-18","open":105.3,"high":105.36,"low":105.02,"close":105.2},{"date":"2023-09-19","open":105.08,"high":105.21,"low":104.82,"close":105.2},{"date":"2023-09-20","open":105.11,"high":105.44,"low":104.67,"close":105.16},{"date":"2023-09-21","open":105.44,"high":105.74,"low":105.28,"close":105.36},{"date":"2023-09-22","open":105.38,"high":105.78,"low":105.32,"close":105.58},{"date":"2023-09-25","open":105.57,"high":106.1,"low":105.52,"close":106},{"date":"2023-09-26","open":105.94,"high":106.26,"low":105.86,"close":106.23},{"date":"2023-09-27","open":106.22,"high":106.84,"low":106.17,"close":106.67},{"date":"2023-09-28","open":106.68,"high":106.76,"low":106.02,"close":106.22},{"date":"2023-09-29","open":106.15,"high":106.24,"low":105.66,"close":106.17},{"date":"2023-10-02","open":106.17,"high":107.03,"low":106.04,"close":106.9},{"date":"2023-10-03","open":107.03,"high":107.35,"low":106.91,"close":107},{"date":"2023-10-04","open":107.06,"high":107.24,"low":106.51,"close":106.8},{"date":"2023-10-05","open":106.77,"high":106.86,"low":106.32,"close":106.33},{"date":"2023-10-06","open":106.36,"high":106.97,"low":105.95,"close":106.04},{"date":"2023-10-09","open":106.1,"high":106.6,"low":106.02,"close":106.08},{"date":"2023-10-10","open":106.03,"high":106.25,"low":105.66,"close":105.83},{"date":"2023-10-11","open":105.73,"high":106.01,"low":105.56,"close":105.82},{"date":"2023-10-12","open":105.67,"high":106.6,"low":105.54,"close":106.57},{"date":"2023-10-13","open":106.52,"high":106.79,"low":106.29,"close":106.65},{"date":"2023-10-16","open":106.58,"high":106.63,"low":106.18,"close":106.24},{"date":"2023-10-17","open":106.26,"high":106.53,"low":106.02,"close":106.25},{"date":"2023-10-18","open":106.22,"high":106.64,"low":106.01,"close":106.57},{"date":"2023-10-19","open":106.54,"high":106.67,"low":105.98,"close":106.25},{"date":"2023-10-20","open":106.26,"high":106.42,"low":106.07,"close":106.16},{"date":"2023-10-23","open":106.16,"high":106.33,"low":105.52,"close":105.54},{"date":"2023-10-24","open":105.61,"high":106.32,"low":105.36,"close":106.27},{"date":"2023-10-25","open":106.25,"high":106.57,"low":106.14,"close":106.53},{"date":"2023-10-26","open":106.58,"high":106.89,"low":106.53,"close":106.6},{"date":"2023-10-27","open":106.59,"high":106.8,"low":106.32,"close":106.56},{"date":"2023-10-30","open":106.58,"high":106.7,"low":106.06,"close":106.12},{"date":"2023-10-31","open":106.16,"high":106.86,"low":105.91,"close":106.66},{"date":"2023-11-01","open":106.67,"high":107.11,"low":106.61,"close":106.88},{"date":"2023-11-02","open":106.5,"high":106.51,"low":105.81,"close":106.12},{"date":"2023-11-03","open":106.2,"high":106.22,"low":104.94,"close":105.02},{"date":"2023-11-06","open":105.07,"high":105.29,"low":104.85,"close":105.22},{"date":"2023-11-07","open":105.27,"high":105.78,"low":105.27,"close":105.54},{"date":"2023-11-08","open":105.54,"high":105.87,"low":105.45,"close":105.59},{"date":"2023-11-09","open":105.53,"high":105.97,"low":105.38,"close":105.91},{"date":"2023-11-10","open":105.93,"high":106.01,"low":105.74,"close":105.86},{"date":"2023-11-13","open":105.8,"high":105.96,"low":105.59,"close":105.66},{"date":"2023-11-14","open":105.65,"high":105.73,"low":103.99,"close":104.11},{"date":"2023-11-15","open":104.38,"high":104.51,"low":103.98,"close":104.39},{"date":"2023-11-16","open":104.36,"high":104.56,"low":104.01,"close":104.37},{"date":"2023-11-17","open":104.4,"high":104.55,"low":103.81,"close":103.82},{"date":"2023-11-20","open":103.82,"high":103.97,"low":103.38,"close":103.47},{"date":"2023-11-21","open":103.47,"high":103.71,"low":103.18,"close":103.57},{"date":"2023-11-22","open":103.55,"high":104.21,"low":103.48,"close":103.92},{"date":"2023-11-23","open":103.855,"high":103.92,"low":103.535,"close":103.92},{"date":"2023-11-24","open":103.75,"high":103.84,"low":103.36,"close":103.4},{"date":"2023-11-27","open":103.42,"high":103.53,"low":103.19,"close":103.2},{"date":"2023-11-28","open":103.13,"high":103.32,"low":102.61,"close":102.75},{"date":"2023-11-29","open":102.65,"high":103.01,"low":102.47,"close":102.77},{"date":"2023-11-30","open":102.83,"high":103.59,"low":102.72,"close":103.5},{"date":"2023-12-01","open":103.36,"high":103.72,"low":103.12,"close":103.27},{"date":"2023-12-04","open":103.19,"high":103.85,"low":103.06,"close":103.64},{"date":"2023-12-05","open":103.56,"high":104.09,"low":103.55,"close":104.05},{"date":"2023-12-06","open":103.99,"high":104.23,"low":103.87,"close":104.15},{"date":"2023-12-07","open":104.11,"high":104.2,"low":103.27,"close":103.54},{"date":"2023-12-08","open":103.64,"high":104.26,"low":103.44,"close":104.01},{"date":"2023-12-11","open":103.98,"high":104.26,"low":103.93,"close":104.1},{"date":"2023-12-12","open":104.03,"high":104.1,"low":103.49,"close":103.87},{"date":"2023-12-13","open":103.82,"high":104.03,"low":102.78,"close":102.87},{"date":"2023-12-14","open":102.78,"high":102.8,"low":101.77,"close":101.96},{"date":"2023-12-15","open":102.1,"high":102.64,"low":101.84,"close":102.55},{"date":"2023-12-18","open":102.59,"high":102.63,"low":102.38,"close":102.51},{"date":"2023-12-19","open":102.47,"high":102.63,"low":102.07,"close":102.17},{"date":"2023-12-20","open":102.19,"high":102.54,"low":102.16,"close":102.41},{"date":"2023-12-21","open":102.39,"high":102.45,"low":101.74,"close":101.84},{"date":"2023-12-22","open":101.76,"high":101.9,"low":101.43,"close":101.7},{"date":"2023-12-25","open":101.654,"high":101.654,"low":101.63,"close":101.64},{"date":"2023-12-26","open":101.65,"high":101.77,"low":101.45,"close":101.47},{"date":"2023-12-27","open":101.55,"high":101.57,"low":100.83,"close":100.99},{"date":"2023-12-28","open":100.87,"high":101.3,"low":100.62,"close":101.23},{"date":"2023-12-29","open":101.2,"high":101.42,"low":101.07,"close":101.33},{"date":"2024-01-01","open":101.417,"high":101.419,"low":101.34,"close":101.367},{"date":"2024-01-02","open":101.42,"high":102.25,"low":101.34,"close":102.2},{"date":"2024-01-03","open":102.15,"high":102.73,"low":102.08,"close":102.46},{"date":"2024-01-04","open":102.46,"high":102.53,"low":102.15,"close":102.42},{"date":"2024-01-05","open":102.4,"high":103.1,"low":101.91,"close":102.41},{"date":"2024-01-08","open":102.44,"high":102.62,"low":102.08,"close":102.21},{"date":"2024-01-09","open":102.22,"high":102.66,"low":102.11,"close":102.57},{"date":"2024-01-10","open":102.48,"high":102.64,"low":102.34,"close":102.36},{"date":"2024-01-11","open":102.3,"high":102.76,"low":102.16,"close":102.29},{"date":"2024-01-12","open":102.3,"high":102.59,"low":102.09,"close":102.4},{"date":"2024-01-15","open":102.44,"high":102.67,"low":102.31,"close":102.59},{"date":"2024-01-16","open":102.74,"high":103.43,"low":102.74,"close":103.36},{"date":"2024-01-17","open":103.36,"high":103.69,"low":103.26,"close":103.45},{"date":"2024-01-18","open":103.37,"high":103.63,"low":103.15,"close":103.54},{"date":"2024-01-19","open":103.37,"high":103.55,"low":103.24,"close":103.29},{"date":"2024-01-22","open":103.24,"high":103.37,"low":103.11,"close":103.33},{"date":"2024-01-23","open":103.35,"high":103.82,"low":102.98,"close":103.62},{"date":"2024-01-24","open":103.51,"high":103.55,"low":102.77,"close":103.24},{"date":"2024-01-25","open":103.35,"high":103.68,"low":103.12,"close":103.57},{"date":"2024-01-26","open":103.52,"high":103.73,"low":103.15,"close":103.47},{"date":"2024-01-29","open":103.47,"high":103.82,"low":103.4,"close":103.61},{"date":"2024-01-30","open":103.44,"high":103.61,"low":103.31,"close":103.4},{"date":"2024-01-31","open":103.42,"high":103.74,"low":102.94,"close":103.27},{"date":"2024-02-01","open":103.51,"high":103.81,"low":103.02,"close":103.05},{"date":"2024-02-02","open":102.99,"high":104.04,"low":102.9,"close":103.92},{"date":"2024-02-05","open":103.99,"high":104.6,"low":103.99,"close":104.45},{"date":"2024-02-06","open":104.44,"high":104.59,"low":104.14,"close":104.18},{"date":"2024-02-07","open":104.15,"high":104.17,"low":103.94,"close":104.04},{"date":"2024-02-08","open":104.03,"high":104.43,"low":103.96,"close":104.15},{"date":"2024-02-09","open":104.14,"high":104.26,"low":103.95,"close":104.08},{"date":"2024-02-12","open":104.08,"high":104.28,"low":103.9,"close":104.17},{"date":"2024-02-13","open":104.18,"high":104.96,"low":103.97,"close":104.96},{"date":"2024-02-14","open":104.84,"high":104.98,"low":104.66,"close":104.72},{"date":"2024-02-15","open":104.66,"high":104.71,"low":104.18,"close":104.3},{"date":"2024-02-16","open":104.3,"high":104.67,"low":104.17,"close":104.3},{"date":"2024-02-19","open":104.28,"high":104.37,"low":104.14,"close":104.26},{"date":"2024-02-20","open":104.32,"high":104.41,"low":103.8,"close":104.08},{"date":"2024-02-21","open":104.04,"high":104.21,"low":103.94,"close":104.01},{"date":"2024-02-22","open":103.91,"high":104.13,"low":103.43,"close":103.96},{"date":"2024-02-23","open":103.95,"high":104.05,"low":103.77,"close":103.94},{"date":"2024-02-26","open":103.96,"high":104.02,"low":103.71,"close":103.83},{"date":"2024-02-27","open":103.78,"high":103.92,"low":103.61,"close":103.83},{"date":"2024-02-28","open":103.84,"high":104.24,"low":103.81,"close":103.98},{"date":"2024-02-29","open":103.92,"high":104.2,"low":103.66,"close":104.16},{"date":"2024-03-01","open":104.13,"high":104.29,"low":103.84,"close":103.86},{"date":"2024-03-04","open":103.89,"high":103.96,"low":103.73,"close":103.83},{"date":"2024-03-05","open":103.85,"high":103.95,"low":103.58,"close":103.8},{"date":"2024-03-06","open":103.81,"high":103.89,"low":103.2,"close":103.37},{"date":"2024-03-07","open":103.31,"high":103.35,"low":102.8,"close":102.82},{"date":"2024-03-08","open":102.73,"high":102.9,"low":102.36,"close":102.74},{"date":"2024-03-11","open":102.74,"high":102.93,"low":102.64,"close":102.87},{"date":"2024-03-12","open":102.82,"high":103.18,"low":102.72,"close":102.96},{"date":"2024-03-13","open":102.93,"high":103.02,"low":102.67,"close":102.79},{"date":"2024-03-14","open":102.76,"high":103.4,"low":102.74,"close":103.36},{"date":"2024-03-15","open":103.39,"high":103.49,"low":103.3,"close":103.43},{"date":"2024-03-18","open":103.45,"high":103.65,"low":103.34,"close":103.58},{"date":"2024-03-19","open":103.59,"high":104.06,"low":103.58,"close":103.81},{"date":"2024-03-20","open":103.84,"high":104.15,"low":103.38,"close":103.41},{"date":"2024-03-21","open":103.24,"high":104.05,"low":103.17,"close":104},{"date":"2024-03-22","open":103.99,"high":104.5,"low":103.92,"close":104.43},{"date":"2024-03-25","open":104.43,"high":104.48,"low":104.14,"close":104.23},{"date":"2024-03-26","open":104.22,"high":104.34,"low":104.01,"close":104.29},{"date":"2024-03-27","open":104.3,"high":104.46,"low":104.22,"close":104.35},{"date":"2024-03-28","open":104.44,"high":104.73,"low":104.31,"close":104.55},{"date":"2024-03-29","open":104.539,"high":104.672,"low":104.406,"close":104.487},{"date":"2024-04-01","open":104.49,"high":105.08,"low":104.42,"close":105.02},{"date":"2024-04-02","open":105,"high":105.1,"low":104.68,"close":104.82},{"date":"2024-04-03","open":104.77,"high":104.84,"low":104.23,"close":104.25},{"date":"2024-04-04","open":104.23,"high":104.26,"low":103.92,"close":104.12},{"date":"2024-04-05","open":104.21,"high":104.69,"low":104.14,"close":104.3},{"date":"2024-04-08","open":104.29,"high":104.44,"low":104.1,"close":104.14},{"date":"2024-04-09","open":104.12,"high":104.2,"low":103.88,"close":104.15},{"date":"2024-04-10","open":104.1,"high":105.3,"low":104.02,"close":105.25},{"date":"2024-04-11","open":105.18,"high":105.53,"low":105.03,"close":105.28},{"date":"2024-04-12","open":105.28,"high":106.11,"low":105.24,"close":106.04},{"date":"2024-04-15","open":106.01,"high":106.25,"low":105.84,"close":106.21},{"date":"2024-04-16","open":106.17,"high":106.52,"low":106.07,"close":106.26},{"date":"2024-04-17","open":106.33,"high":106.44,"low":105.87,"close":105.95},{"date":"2024-04-18","open":105.93,"high":106.18,"low":105.74,"close":106.15},{"date":"2024-04-19","open":106.19,"high":106.35,"low":105.85,"close":106.15},{"date":"2024-04-22","open":106.12,"high":106.4,"low":105.98,"close":106.08},{"date":"2024-04-23","open":106.12,"high":106.24,"low":105.61,"close":105.69},{"date":"2024-04-24","open":105.69,"high":105.95,"low":105.59,"close":105.86},{"date":"2024-04-25","open":105.82,"high":106,"low":105.51,"close":105.6},{"date":"2024-04-26","open":105.58,"high":106.19,"low":105.41,"close":105.94},{"date":"2024-04-29","open":106.08,"high":106.08,"low":105.46,"close":105.58},{"date":"2024-04-30","open":105.67,"high":106.35,"low":105.67,"close":106.22},{"date":"2024-05-01","open":106.32,"high":106.49,"low":105.44,"close":105.76},{"date":"2024-05-02","open":105.73,"high":105.9,"low":105.3,"close":105.3},{"date":"2024-05-03","open":105.31,"high":105.37,"low":104.52,"close":105.03},{"date":"2024-05-06","open":105.08,"high":105.2,"low":104.87,"close":105.05},{"date":"2024-05-07","open":105.14,"high":105.45,"low":105.03,"close":105.41},{"date":"2024-05-08","open":105.42,"high":105.64,"low":105.39,"close":105.55},{"date":"2024-05-09","open":105.52,"high":105.74,"low":105.21,"close":105.23},{"date":"2024-05-10","open":105.21,"high":105.4,"low":105.14,"close":105.31},{"date":"2024-05-13","open":105.31,"high":105.37,"low":105.06,"close":105.22},{"date":"2024-05-14","open":105.2,"high":105.46,"low":104.96,"close":105.01},{"date":"2024-05-15","open":105.05,"high":105.06,"low":104.29,"close":104.35},{"date":"2024-05-16","open":104.21,"high":104.63,"low":104.08,"close":104.46},{"date":"2024-05-17","open":104.5,"high":104.8,"low":104.39,"close":104.45},{"date":"2024-05-20","open":104.5,"high":104.65,"low":104.39,"close":104.57},{"date":"2024-05-21","open":104.6,"high":104.77,"low":104.48,"close":104.66},{"date":"2024-05-22","open":104.62,"high":104.97,"low":104.56,"close":104.94},{"date":"2024-05-23","open":104.9,"high":105.11,"low":104.63,"close":105.11},{"date":"2024-05-24","open":105.04,"high":105.12,"low":104.64,"close":104.72},{"date":"2024-05-27","open":104.748,"high":104.755,"low":104.566,"close":104.584},{"date":"2024-05-28","open":104.58,"high":104.64,"low":104.34,"close":104.61},{"date":"2024-05-29","open":104.64,"high":105.14,"low":104.59,"close":105.1},{"date":"2024-05-30","open":105.13,"high":105.18,"low":104.63,"close":104.72},{"date":"2024-05-31","open":104.76,"high":104.9,"low":104.36,"close":104.67},{"date":"2024-06-03","open":104.63,"high":104.77,"low":104.06,"close":104.14},{"date":"2024-06-04","open":104.05,"high":104.33,"low":103.99,"close":104.11},{"date":"2024-06-05","open":104.17,"high":104.46,"low":104.13,"close":104.27},{"date":"2024-06-06","open":104.25,"high":104.37,"low":104.05,"close":104.1},{"date":"2024-06-07","open":104.09,"high":104.95,"low":104,"close":104.89},{"date":"2024-06-10","open":105.04,"high":105.39,"low":105.04,"close":105.15},{"date":"2024-06-11","open":105.15,"high":105.46,"low":105.1,"close":105.23},{"date":"2024-06-12","open":105.28,"high":105.32,"low":104.26,"close":104.65},{"date":"2024-06-13","open":104.69,"high":105.28,"low":104.64,"close":105.2},{"date":"2024-06-14","open":105.23,"high":105.81,"low":105.18,"close":105.55},{"date":"2024-06-17","open":105.51,"high":105.65,"low":105.31,"close":105.32},{"date":"2024-06-18","open":105.3,"high":105.56,"low":105.13,"close":105.26},{"date":"2024-06-19","open":105.258,"high":105.337,"low":105.153,"close":105.254},{"date":"2024-06-20","open":105.2,"high":105.67,"low":105.2,"close":105.59},{"date":"2024-06-21","open":105.64,"high":105.92,"low":105.54,"close":105.8},{"date":"2024-06-24","open":105.83,"high":105.9,"low":105.37,"close":105.47},{"date":"2024-06-25","open":105.51,"high":105.78,"low":105.37,"close":105.61},{"date":"2024-06-26","open":105.66,"high":106.13,"low":105.61,"close":106.05},{"date":"2024-06-27","open":106.07,"high":106.08,"low":105.71,"close":105.91},{"date":"2024-06-28","open":105.92,"high":106.13,"low":105.75,"close":105.87},{"date":"2024-07-01","open":105.85,"high":105.98,"low":105.43,"close":105.9},{"date":"2024-07-02","open":105.85,"high":106.05,"low":105.68,"close":105.72},{"date":"2024-07-03","open":105.67,"high":105.8,"low":105.05,"close":105.4},{"date":"2024-07-04","open":105.32,"high":105.36,"low":105.1,"close":105.13},{"date":"2024-07-05","open":105.17,"high":105.17,"low":104.83,"close":104.88},{"date":"2024-07-08","open":104.88,"high":105.03,"low":104.8,"close":105.01},{"date":"2024-07-09","open":104.99,"high":105.21,"low":104.96,"close":105.13},{"date":"2024-07-10","open":105.12,"high":105.17,"low":104.98,"close":105.05},{"date":"2024-07-11","open":104.99,"high":105,"low":104.08,"close":104.44},{"date":"2024-07-12","open":104.52,"high":104.55,"low":104.04,"close":104.09},{"date":"2024-07-15","open":104.08,"high":104.32,"low":104.03,"close":104.19},{"date":"2024-07-16","open":104.25,"high":104.51,"low":104.2,"close":104.27},{"date":"2024-07-17","open":104.22,"high":104.29,"low":103.65,"close":103.75},{"date":"2024-07-18","open":103.7,"high":104.23,"low":103.65,"close":104.17},{"date":"2024-07-19","open":104.16,"high":104.42,"low":104.13,"close":104.4},{"date":"2024-07-22","open":104.37,"high":104.42,"low":104.18,"close":104.31},{"date":"2024-07-23","open":104.31,"high":104.54,"low":104.2,"close":104.45},{"date":"2024-07-24","open":104.48,"high":104.56,"low":104.12,"close":104.39},{"date":"2024-07-25","open":104.38,"high":104.46,"low":104.08,"close":104.36},{"date":"2024-07-26","open":104.36,"high":104.45,"low":104.21,"close":104.32},{"date":"2024-07-29","open":104.33,"high":104.75,"low":104.14,"close":104.56},{"date":"2024-07-30","open":104.56,"high":104.8,"low":104.46,"close":104.55},{"date":"2024-07-31","open":104.43,"high":104.53,"low":103.93,"close":104.1},{"date":"2024-08-01","open":104.07,"high":104.45,"low":103.86,"close":104.42},{"date":"2024-08-02","open":104.31,"high":104.43,"low":103.13,"close":103.21},{"date":"2024-08-05","open":103.22,"high":103.28,"low":102.16,"close":102.69},{"date":"2024-08-06","open":102.78,"high":103.23,"low":102.7,"close":102.97},{"date":"2024-08-07","open":102.95,"high":103.37,"low":102.92,"close":103.2},{"date":"2024-08-08","open":103.09,"high":103.55,"low":102.92,"close":103.21},{"date":"2024-08-09","open":103.27,"high":103.3,"low":103.03,"close":103.14},{"date":"2024-08-12","open":103.15,"high":103.31,"low":103.09,"close":103.14},{"date":"2024-08-13","open":103.09,"high":103.27,"low":102.55,"close":102.56},{"date":"2024-08-14","open":102.61,"high":102.72,"low":102.27,"close":102.57},{"date":"2024-08-15","open":102.63,"high":103.23,"low":102.54,"close":102.98},{"date":"2024-08-16","open":103.04,"high":103.05,"low":102.39,"close":102.46},{"date":"2024-08-19","open":102.4,"high":102.48,"low":101.85,"close":101.89},{"date":"2024-08-20","open":101.88,"high":102.01,"low":101.36,"close":101.44},{"date":"2024-08-21","open":101.35,"high":101.63,"low":100.92,"close":101.04},{"date":"2024-08-22","open":101.13,"high":101.63,"low":101.09,"close":101.51},{"date":"2024-08-23","open":101.46,"high":101.55,"low":100.6,"close":100.72},{"date":"2024-08-26","open":100.68,"high":100.92,"low":100.53,"close":100.85},{"date":"2024-08-27","open":100.82,"high":100.93,"low":100.51,"close":100.55},{"date":"2024-08-28","open":100.57,"high":101.18,"low":100.57,"close":101.09},{"date":"2024-08-29","open":101,"high":101.58,"low":100.89,"close":101.34},{"date":"2024-08-30","open":101.38,"high":101.78,"low":101.25,"close":101.7},{"date":"2024-09-02","open":101.733,"high":101.799,"low":101.569,"close":101.653},{"date":"2024-09-03","open":101.66,"high":101.92,"low":101.56,"close":101.83},{"date":"2024-09-04","open":101.69,"high":101.78,"low":101.24,"close":101.36},{"date":"2024-09-05","open":101.28,"high":101.37,"low":100.96,"close":101.11},{"date":"2024-09-06","open":101.06,"high":101.4,"low":100.58,"close":101.18},{"date":"2024-09-09","open":101.19,"high":101.7,"low":101.14,"close":101.55},{"date":"2024-09-10","open":101.64,"high":101.77,"low":101.54,"close":101.63},{"date":"2024-09-11","open":101.66,"high":101.82,"low":101.27,"close":101.68},{"date":"2024-09-12","open":101.78,"high":101.84,"low":101.23,"close":101.37},{"date":"2024-09-13","open":101.2,"high":101.2,"low":100.88,"close":101.11},{"date":"2024-09-16","open":101.04,"high":101.1,"low":100.59,"close":100.76},{"date":"2024-09-17","open":100.76,"high":101.03,"low":100.57,"close":100.89},{"date":"2024-09-18","open":100.94,"high":101.15,"low":100.22,"close":100.6},{"date":"2024-09-19","open":101.01,"high":101.47,"low":100.52,"close":100.61},{"date":"2024-09-20","open":100.69,"high":101.02,"low":100.41,"close":100.72},{"date":"2024-09-23","open":100.74,"high":101.23,"low":100.72,"close":100.92},{"date":"2024-09-24","open":100.97,"high":101.05,"low":100.34,"close":100.37},{"date":"2024-09-25","open":100.28,"high":100.99,"low":100.22,"close":100.92},{"date":"2024-09-26","open":100.93,"high":100.97,"low":100.48,"close":100.56},{"date":"2024-09-27","open":100.59,"high":100.88,"low":100.16,"close":100.42},{"date":"2024-09-30","open":100.42,"high":100.92,"low":100.18,"close":100.78},{"date":"2024-10-01","open":100.74,"high":101.39,"low":100.7,"close":101.19},{"date":"2024-10-02","open":101.24,"high":101.69,"low":101.16,"close":101.68},{"date":"2024-10-03","open":101.64,"high":102.1,"low":101.63,"close":101.99},{"date":"2024-10-04","open":101.91,"high":102.69,"low":101.81,"close":102.52},{"date":"2024-10-07","open":102.49,"high":102.62,"low":102.37,"close":102.54},{"date":"2024-10-08","open":102.46,"high":102.64,"low":102.29,"close":102.55},{"date":"2024-10-09","open":102.49,"high":102.94,"low":102.46,"close":102.93},{"date":"2024-10-10","open":102.88,"high":103.18,"low":102.72,"close":102.99},{"date":"2024-10-11","open":102.88,"high":102.99,"low":102.77,"close":102.89},{"date":"2024-10-14","open":102.93,"high":103.36,"low":102.93,"close":103.3},{"date":"2024-10-15","open":103.21,"high":103.35,"low":103.03,"close":103.26},{"date":"2024-10-16","open":103.26,"high":103.61,"low":103.17,"close":103.59},{"date":"2024-10-17","open":103.56,"high":103.87,"low":103.44,"close":103.83},{"date":"2024-10-18","open":103.81,"high":103.81,"low":103.46,"close":103.49},{"date":"2024-10-21","open":103.46,"high":104.02,"low":103.42,"close":104.01},{"date":"2024-10-22","open":103.97,"high":104.13,"low":103.82,"close":104.08},{"date":"2024-10-23","open":104.09,"high":104.57,"low":104.09,"close":104.43},{"date":"2024-10-24","open":104.43,"high":104.46,"low":104.01,"close":104.06},{"date":"2024-10-25","open":104.05,"high":104.34,"low":103.94,"close":104.26},{"date":"2024-10-28","open":104.32,"high":104.57,"low":104.12,"close":104.32},{"date":"2024-10-29","open":104.31,"high":104.64,"low":104.21,"close":104.28},{"date":"2024-10-30","open":104.25,"high":104.44,"low":103.98,"close":103.99},{"date":"2024-10-31","open":104.09,"high":104.22,"low":103.82,"close":103.98},{"date":"2024-11-01","open":103.86,"high":104.35,"low":103.68,"close":104.28},{"date":"2024-11-04","open":103.97,"high":103.97,"low":103.58,"close":103.89},{"date":"2024-11-05","open":103.91,"high":103.96,"low":103.37,"close":103.42},{"date":"2024-11-06","open":104.04,"high":105.44,"low":104.04,"close":105.09},{"date":"2024-11-07","open":105.16,"high":105.25,"low":104.19,"close":104.51},{"date":"2024-11-08","open":104.45,"high":105.21,"low":104.34,"close":105},{"date":"2024-11-10","open":104.951,"high":105.208,"low":104.344,"close":104.951},{"date":"2024-11-11","open":104.95,"high":105.71,"low":104.93,"close":105.54},{"date":"2024-11-12","open":105.49,"high":106.18,"low":105.49,"close":106.02},{"date":"2024-11-13","open":106.02,"high":106.54,"low":105.72,"close":106.48},{"date":"2024-11-14","open":106.5,"high":107.06,"low":106.38,"close":106.67},{"date":"2024-11-15","open":106.9,"high":106.96,"low":106.33,"close":106.69},{"date":"2024-11-17","open":106.672,"high":106.96,"low":106.331,"close":106.672},{"date":"2024-11-18","open":106.67,"high":106.81,"low":106.13,"close":106.28},{"date":"2024-11-19","open":106.26,"high":106.63,"low":106.11,"close":106.21},{"date":"2024-11-20","open":106.12,"high":106.92,"low":106.11,"close":106.68},{"date":"2024-11-21","open":106.59,"high":107.16,"low":106.46,"close":106.97},{"date":"2024-11-22","open":107.06,"high":108.07,"low":106.92,"close":107.49},{"date":"2024-11-24","open":107.49,"high":108.071,"low":106.924,"close":107.49},{"date":"2024-11-25","open":107.25,"high":107.25,"low":106.58,"close":106.82},{"date":"2024-11-26","open":107.49,"high":107.5,"low":106.49,"close":107.01},{"date":"2024-11-27","open":106.82,"high":106.92,"low":105.86,"close":106.08},{"date":"2024-11-28","open":106.16,"high":106.42,"low":106.1,"close":106.17},{"date":"2024-11-29","open":105.95,"high":106.13,"low":105.62,"close":105.74},{"date":"2024-12-01","open":105.782,"high":106.128,"low":105.615,"close":105.782},{"date":"2024-12-02","open":105.82,"high":106.73,"low":105.82,"close":106.45},{"date":"2024-12-03","open":106.48,"high":106.6,"low":106.09,"close":106.37},{"date":"2024-12-04","open":106.43,"high":106.72,"low":106.09,"close":106.34},{"date":"2024-12-05","open":106.34,"high":106.37,"low":105.7,"close":105.71},{"date":"2024-12-06","open":105.79,"high":106.16,"low":105.42,"close":105.97},{"date":"2024-12-08","open":105.97,"high":106.159,"low":105.42,"close":105.97},{"date":"2024-12-09","open":105.97,"high":106.21,"low":105.8,"close":106.15},{"date":"2024-12-10","open":106.18,"high":106.64,"low":106.04,"close":106.4},{"date":"2024-12-11","open":106.37,"high":106.81,"low":106.27,"close":106.71},{"date":"2024-12-12","open":106.57,"high":107.04,"low":106.35,"close":106.96},{"date":"2024-12-13","open":106.97,"high":107.19,"low":106.72,"close":107},{"date":"2024-12-15","open":106.945,"high":107.186,"low":106.719,"close":106.945},{"date":"2024-12-16","open":106.95,"high":107.17,"low":106.75,"close":106.86},{"date":"2024-12-17","open":106.82,"high":107.08,"low":106.7,"close":106.96},{"date":"2024-12-18","open":106.93,"high":108.27,"low":106.82,"close":108.03},{"date":"2024-12-19","open":108.1,"high":108.49,"low":107.82,"close":108.41},{"date":"2024-12-20","open":108.48,"high":108.54,"low":107.59,"close":107.62},{"date":"2024-12-22","open":107.815,"high":108.541,"low":107.587,"close":107.815},{"date":"2024-12-23","open":107.82,"high":108.28,"low":107.68,"close":108.04},{"date":"2024-12-24","open":108.16,"high":108.3,"low":107.92,"close":108.26},{"date":"2024-12-25","open":108.173,"high":108.178,"low":108.108,"close":108.143},{"date":"2024-12-26","open":108.17,"high":108.3,"low":108.03,"close":108.13},{"date":"2024-12-27","open":108.08,"high":108.2,"low":107.87,"close":108},{"date":"2024-12-29","open":108.006,"high":108.202,"low":107.866,"close":108.006},{"date":"2024-12-30","open":108.01,"high":108.38,"low":107.74,"close":108.13},{"date":"2024-12-31","open":108.09,"high":108.58,"low":107.87,"close":108.49},{"date":"2025-01-01","open":108.526,"high":108.563,"low":108.281,"close":108.339},{"date":"2025-01-02","open":108.53,"high":109.53,"low":108.27,"close":109.39},{"date":"2025-01-03","open":109.2,"high":109.22,"low":108.9,"close":108.95},{"date":"2025-01-05","open":108.922,"high":109.223,"low":108.896,"close":108.922},{"date":"2025-01-06","open":108.92,"high":109.07,"low":107.75,"close":108.26},{"date":"2025-01-07","open":108.34,"high":108.7,"low":107.85,"close":108.54},{"date":"2025-01-08","open":108.62,"high":109.38,"low":108.55,"close":109.09},{"date":"2025-01-09","open":109.09,"high":109.38,"low":108.94,"close":109.18},{"date":"2025-01-10","open":109.23,"high":109.97,"low":109.08,"close":109.65},{"date":"2025-01-12","open":109.64,"high":109.966,"low":109.077,"close":109.64},{"date":"2025-01-13","open":109.64,"high":110.18,"low":109.41,"close":109.96},{"date":"2025-01-14","open":109.57,"high":109.76,"low":109.18,"close":109.27},{"date":"2025-01-15","open":109.23,"high":109.38,"low":108.6,"close":109.09},{"date":"2025-01-16","open":109.07,"high":109.38,"low":108.83,"close":108.96},{"date":"2025-01-17","open":108.93,"high":109.42,"low":108.83,"close":109.35},{"date":"2025-01-19","open":109.405,"high":109.423,"low":108.834,"close":109.405},{"date":"2025-01-20","open":109.41,"high":109.47,"low":107.92,"close":108.09},{"date":"2025-01-21","open":107.98,"high":108.79,"low":107.92,"close":108.06},{"date":"2025-01-22","open":107.99,"high":108.27,"low":107.75,"close":108.17},{"date":"2025-01-23","open":108.25,"high":108.51,"low":107.92,"close":108.05},{"date":"2025-01-24","open":108.09,"high":108.19,"low":107.22,"close":107.44},{"date":"2025-01-26","open":107.465,"high":108.192,"low":107.218,"close":107.465},{"date":"2025-01-27","open":107.47,"high":107.81,"low":106.97,"close":107.34},{"date":"2025-01-28","open":107.71,"high":108.05,"low":107.69,"close":107.87},{"date":"2025-01-29","open":107.89,"high":108.3,"low":107.75,"close":108},{"date":"2025-01-30","open":107.86,"high":108.24,"low":107.5,"close":107.8},{"date":"2025-01-31","open":108.16,"high":108.57,"low":107.79,"close":108.37},{"date":"2025-02-02","open":108.501,"high":108.565,"low":107.785,"close":108.501},{"date":"2025-02-03","open":108.5,"high":109.88,"low":108.34,"close":108.99},{"date":"2025-02-04","open":108.68,"high":109.04,"low":107.92,"close":107.96},{"date":"2025-02-05","open":108.01,"high":108.01,"low":107.3,"close":107.58},{"date":"2025-02-06","open":107.62,"high":108.1,"low":107.54,"close":107.69},{"date":"2025-02-07","open":107.7,"high":108.32,"low":107.52,"close":108.04},{"date":"2025-02-09","open":108.096,"high":108.318,"low":107.516,"close":108.096},{"date":"2025-02-10","open":108.1,"high":108.44,"low":108.09,"close":108.32},{"date":"2025-02-11","open":108.34,"high":108.46,"low":107.78,"close":107.96},{"date":"2025-02-12","open":108.01,"high":108.52,"low":107.63,"close":107.94},{"date":"2025-02-13","open":107.92,"high":108,"low":107.03,"close":107.31},{"date":"2025-02-14","open":107.12,"high":107.18,"low":106.57,"close":106.57},{"date":"2025-02-16","open":106.793,"high":107.182,"low":106.566,"close":106.793},{"date":"2025-02-17","open":106.793,"high":106.899,"low":106.625,"close":106.729},{"date":"2025-02-18","open":106.82,"high":107.12,"low":106.81,"close":107.05},{"date":"2025-02-19","open":107.03,"high":107.38,"low":106.88,"close":107.17},{"date":"2025-02-20","open":107.12,"high":107.15,"low":106.34,"close":106.34},{"date":"2025-02-21","open":106.46,"high":106.75,"low":106.38,"close":106.61},{"date":"2025-02-23","open":106.641,"high":106.746,"low":106.382,"close":106.641},{"date":"2025-02-24","open":106.64,"high":106.75,"low":106.13,"close":106.6},{"date":"2025-02-25","open":106.77,"high":106.79,"low":106.19,"close":106.31},{"date":"2025-02-26","open":106.17,"high":106.65,"low":106.16,"close":106.42},{"date":"2025-02-27","open":106.53,"high":107.31,"low":106.52,"close":107.24},{"date":"2025-02-28","open":107.25,"high":107.66,"low":107.18,"close":107.61},{"date":"2025-03-02","open":107.564,"high":107.661,"low":107.184,"close":107.564},{"date":"2025-03-03","open":107.56,"high":107.56,"low":106.47,"close":106.75},{"date":"2025-03-04","open":106.56,"high":106.65,"low":105.53,"close":105.74},{"date":"2025-03-05","open":105.62,"high":105.77,"low":104.26,"close":105.74},{"date":"2025-03-06","open":104.32,"high":104.39,"low":103.76,"close":104.06},{"date":"2025-03-07","open":104.11,"high":104.24,"low":103.46,"close":103.84},{"date":"2025-03-09","open":103.905,"high":104.238,"low":103.458,"close":103.905},{"date":"2025-03-10","open":103.91,"high":104.06,"low":103.56,"close":103.91},{"date":"2025-03-11","open":103.84,"high":103.92,"low":103.22,"close":103.44},{"date":"2025-03-12","open":103.42,"high":103.78,"low":103.35,"close":103.61},{"date":"2025-03-13","open":103.61,"high":104.08,"low":103.51,"close":103.83},{"date":"2025-03-14","open":103.84,"high":104.09,"low":103.57,"close":103.72},{"date":"2025-03-16","open":103.735,"high":104.091,"low":103.571,"close":103.735},{"date":"2025-03-17","open":103.74,"high":103.81,"low":103.3,"close":103.37},{"date":"2025-03-18","open":103.44,"high":103.68,"low":103.2,"close":103.24},{"date":"2025-03-19","open":103.27,"high":103.91,"low":103.25,"close":103.43},{"date":"2025-03-20","open":103.43,"high":104.13,"low":103.32,"close":103.85},{"date":"2025-03-21","open":103.78,"high":104.22,"low":103.76,"close":104.09},{"date":"2025-03-23","open":104.147,"high":104.223,"low":103.757,"close":104.147},{"date":"2025-03-24","open":104.15,"high":104.44,"low":103.84,"close":104.26},{"date":"2025-03-25","open":104.33,"high":104.47,"low":103.94,"close":104.18},{"date":"2025-03-26","open":104.25,"high":104.68,"low":104.18,"close":104.55},{"date":"2025-03-27","open":104.65,"high":104.65,"low":104.07,"close":104.07},{"date":"2025-03-28","open":104.28,"high":104.5,"low":103.9,"close":104.04},{"date":"2025-03-30","open":104.01,"high":104.5,"low":103.9,"close":104.01},{"date":"2025-03-31","open":104.01,"high":104.39,"low":103.75,"close":104.21},{"date":"2025-04-01","open":104.18,"high":104.37,"low":104.02,"close":104.26},{"date":"2025-04-02","open":104.2,"high":104.31,"low":103.37,"close":103.81},{"date":"2025-04-03","open":103.15,"high":103.38,"low":101.27,"close":102.07},{"date":"2025-04-04","open":101.99,"high":103.18,"low":101.54,"close":103.02},{"date":"2025-04-06","open":103.07,"high":103.07,"low":102.89,"close":102.89},{"date":"2025-04-07","open":103.07,"high":103.54,"low":102.18,"close":103.26},{"date":"2025-04-08","open":103.43,"high":103.44,"low":102.75,"close":102.96},{"date":"2025-04-09","open":102.75,"high":103.33,"low":101.84,"close":102.9},{"date":"2025-04-10","open":102.99,"high":103.03,"low":100.7,"close":100.87},{"date":"2025-04-11","open":100.78,"high":100.78,"low":99.01,"close":99.78},{"date":"2025-04-13","open":100.02,"high":100.07,"low":99.99,"close":100.01},{"date":"2025-04-14","open":100.02,"high":100.16,"low":99.21,"close":99.64},{"date":"2025-04-15","open":99.81,"high":100.28,"low":99.48,"close":100.22},{"date":"2025-04-16","open":100.06,"high":100.1,"low":99.17,"close":99.38},{"date":"2025-04-17","open":99.23,"high":99.75,"low":99.22,"close":99.38},{"date":"2025-04-18","open":99.23,"high":99.75,"low":99.22,"close":99.38},{"date":"2025-04-21","open":99.08,"high":99.21,"low":97.92,"close":98.28},{"date":"2025-04-22","open":98.3,"high":99.35,"low":98.01,"close":98.92},{"date":"2025-04-23","open":99.48,"high":99.94,"low":98.86,"close":99.84},{"date":"2025-04-24","open":99.75,"high":99.84,"low":99.22,"close":99.29},{"date":"2025-04-25","open":99.41,"high":99.89,"low":99.4,"close":99.47},{"date":"2025-04-27","open":99.61,"high":99.62,"low":99.58,"close":99.61},{"date":"2025-04-28","open":99.61,"high":99.84,"low":98.9,"close":99.01},{"date":"2025-04-29","open":99.04,"high":99.37,"low":98.95,"close":99.24},{"date":"2025-04-30","open":99.17,"high":99.71,"low":99.14,"close":99.47},{"date":"2025-05-01","open":99.65,"high":100.38,"low":99.61,"close":100.25},{"date":"2025-05-02","open":100.18,"high":100.33,"low":99.4,"close":100},{"date":"2025-05-04","open":100,"high":100,"low":99.95,"close":99.99},{"date":"2025-05-05","open":100,"high":100.05,"low":99.46,"close":99.83},{"date":"2025-05-06","open":99.83,"high":100.1,"low":99.17,"close":99.24},{"date":"2025-05-07","open":99.5,"high":99.97,"low":99.29,"close":99.61},{"date":"2025-05-08","open":99.85,"high":100.76,"low":99.61,"close":100.64},{"date":"2025-05-09","open":100.64,"high":100.86,"low":100.09,"close":100.34},{"date":"2025-05-11","open":100.69,"high":100.72,"low":100.61,"close":100.62},{"date":"2025-05-12","open":100.69,"high":101.98,"low":100.51,"close":101.79},{"date":"2025-05-13","open":101.73,"high":101.76,"low":100.91,"close":101},{"date":"2025-05-14","open":100.95,"high":101.14,"low":100.27,"close":101.04},{"date":"2025-05-15","open":100.97,"high":101.06,"low":100.59,"close":100.88},{"date":"2025-05-16","open":100.77,"high":101.26,"low":100.52,"close":101.09},{"date":"2025-05-18","open":100.905,"high":100.905,"low":100.665,"close":100.816},{"date":"2025-05-19","open":100.91,"high":100.91,"low":100.06,"close":100.43},{"date":"2025-05-20","open":100.43,"high":100.58,"low":100.01,"close":100.12},{"date":"2025-05-21","open":99.99,"high":99.99,"low":99.34,"close":99.56},{"date":"2025-05-22","open":99.64,"high":100.12,"low":99.44,"close":99.96},{"date":"2025-05-23","open":99.88,"high":99.94,"low":99.05,"close":99.11},{"date":"2025-05-25","open":99.089,"high":99.162,"low":98.694,"close":98.782},{"date":"2025-05-26","open":99.09,"high":99.16,"low":98.69,"close":98.93},{"date":"2025-05-27","open":98.96,"high":99.62,"low":98.78,"close":99.52},{"date":"2025-05-28","open":99.53,"high":99.96,"low":99.44,"close":99.88},{"date":"2025-05-29","open":100.54,"high":100.54,"low":99.22,"close":99.28},{"date":"2025-05-30","open":99.25,"high":99.67,"low":99.13,"close":99.33},{"date":"2025-06-01","open":99.408,"high":99.42,"low":99.112,"close":99.27},{"date":"2025-06-02","open":99.41,"high":99.42,"low":98.61,"close":98.7},{"date":"2025-06-03","open":98.59,"high":99.33,"low":98.58,"close":99.25},{"date":"2025-06-04","open":99.18,"high":99.39,"low":98.67,"close":98.79},{"date":"2025-06-05","open":98.8,"high":98.94,"low":98.35,"close":98.74},{"date":"2025-06-06","open":98.7,"high":99.36,"low":98.66,"close":99.19},{"date":"2025-06-08","open":99.196,"high":99.219,"low":98.947,"close":99.011},{"date":"2025-06-09","open":99.2,"high":99.23,"low":98.82,"close":98.94},{"date":"2025-06-10","open":98.98,"high":99.39,"low":98.86,"close":99.05},{"date":"2025-06-11","open":98.96,"high":99.22,"low":98.53,"close":98.63},{"date":"2025-06-12","open":98.46,"high":98.52,"low":97.6,"close":97.92},{"date":"2025-06-13","open":97.81,"high":98.59,"low":97.62,"close":98.18},{"date":"2025-06-15","open":98.261,"high":98.365,"low":98.186,"close":98.296},{"date":"2025-06-16","open":98.26,"high":98.37,"low":97.69,"close":98},{"date":"2025-06-17","open":98.19,"high":98.87,"low":98.02,"close":98.82},{"date":"2025-06-18","open":98.87,"high":99.01,"low":98.48,"close":98.91},{"date":"2025-06-19","open":98.671,"high":98.691,"low":98.538,"close":98.587},{"date":"2025-06-20","open":98.67,"high":98.89,"low":98.54,"close":98.71},{"date":"2025-06-22","open":99.094,"high":99.163,"low":98.87,"close":99.092},{"date":"2025-06-23","open":99.09,"high":99.42,"low":98.35,"close":98.42},{"date":"2025-06-24","open":98.16,"high":98.28,"low":97.71,"close":97.86},{"date":"2025-06-25","open":97.94,"high":98.2,"low":97.65,"close":97.68},{"date":"2025-06-26","open":97.55,"high":97.61,"low":97,"close":97.15},{"date":"2025-06-27","open":97.33,"high":97.5,"low":97,"close":97.4},{"date":"2025-06-29","open":97.185,"high":97.299,"low":97.121,"close":97.144},{"date":"2025-06-30","open":97.19,"high":97.32,"low":96.77,"close":96.88},{"date":"2025-07-01","open":96.78,"high":96.95,"low":96.38,"close":96.82},{"date":"2025-07-02","open":96.64,"high":97.15,"low":96.62,"close":96.78},{"date":"2025-07-03","open":96.75,"high":97.42,"low":96.69,"close":97.18},{"date":"2025-07-04","open":97.089,"high":97.107,"low":96.859,"close":96.986},{"date":"2025-07-06","open":96.957,"high":97.146,"low":96.891,"close":97.145},{"date":"2025-07-07","open":96.96,"high":97.67,"low":96.89,"close":97.48},{"date":"2025-07-08","open":97.36,"high":97.84,"low":97.18,"close":97.51},{"date":"2025-07-09","open":97.55,"high":97.75,"low":97.46,"close":97.47},{"date":"2025-07-10","open":97.44,"high":97.92,"low":97.27,"close":97.65},{"date":"2025-07-11","open":97.57,"high":97.96,"low":97.56,"close":97.85},{"date":"2025-07-13","open":97.959,"high":98.03,"low":97.765,"close":97.937},{"date":"2025-07-14","open":97.96,"high":98.14,"low":97.77,"close":98.08},{"date":"2025-07-15","open":98.14,"high":98.7,"low":97.93,"close":98.62},{"date":"2025-07-16","open":98.58,"high":98.91,"low":97.71,"close":98.39},{"date":"2025-07-17","open":98.35,"high":98.95,"low":98.34,"close":98.73},{"date":"2025-07-18","open":98.49,"high":98.58,"low":98.1,"close":98.48},{"date":"2025-07-20","open":98.357,"high":98.508,"low":98.344,"close":98.419},{"date":"2025-07-21","open":98.36,"high":98.51,"low":97.7,"close":97.85},{"date":"2025-07-22","open":97.87,"high":97.99,"low":97.31,"close":97.39},{"date":"2025-07-23","open":97.47,"high":97.61,"low":97.19,"close":97.21},{"date":"2025-07-24","open":97.18,"high":97.55,"low":97.11,"close":97.38},{"date":"2025-07-25","open":97.45,"high":97.91,"low":97.43,"close":97.65},{"date":"2025-07-27","open":97.577,"high":97.683,"low":97.492,"close":97.646},{"date":"2025-07-28","open":97.58,"high":98.69,"low":97.49,"close":98.66},{"date":"2025-07-29","open":98.64,"high":99.14,"low":98.58,"close":98.91},{"date":"2025-07-30","open":98.92,"high":99.98,"low":98.7,"close":99.94},{"date":"2025-07-31","open":99.8,"high":100.1,"low":99.52,"close":100.03},{"date":"2025-08-01","open":100.01,"high":100.26,"low":98.61,"close":98.69},{"date":"2025-08-03","open":98.65,"high":98.956,"low":98.603,"close":98.739},{"date":"2025-08-04","open":98.65,"high":98.98,"low":98.59,"close":98.78},{"date":"2025-08-05","open":98.62,"high":99.07,"low":98.59,"close":98.78},{"date":"2025-08-06","open":98.75,"high":98.84,"low":98.13,"close":98.18},{"date":"2025-08-07","open":98.19,"high":98.47,"low":97.95,"close":98.4},{"date":"2025-08-08","open":97.98,"high":98.35,"low":97.96,"close":98.18},{"date":"2025-08-10","open":98.237,"high":99.32,"low":98.034,"close":98.04},{"date":"2025-08-11","open":98.24,"high":99.32,"low":98.03,"close":98.52},{"date":"2025-08-12","open":98.51,"high":98.62,"low":97.9,"close":98.1},{"date":"2025-08-13","open":98.04,"high":98.13,"low":97.63,"close":97.84},{"date":"2025-08-14","open":97.75,"high":98.32,"low":97.63,"close":98.25},{"date":"2025-08-15","open":98.18,"high":98.21,"low":97.73,"close":97.85},{"date":"2025-08-17","open":97.792,"high":97.932,"low":97.775,"close":97.825},{"date":"2025-08-18","open":97.79,"high":98.19,"low":97.78,"close":98.17},{"date":"2025-08-19","open":98.15,"high":98.32,"low":97.94,"close":98.27},{"date":"2025-08-20","open":98.29,"high":98.44,"low":98.08,"close":98.22},{"date":"2025-08-21","open":98.25,"high":98.68,"low":98.18,"close":98.62},{"date":"2025-08-22","open":98.6,"high":98.83,"low":97.56,"close":97.72},{"date":"2025-08-24","open":97.725,"high":97.966,"low":97.714,"close":97.855},{"date":"2025-08-25","open":97.73,"high":98.54,"low":97.71,"close":98.43},{"date":"2025-08-26","open":98.47,"high":98.56,"low":98.09,"close":98.23},{"date":"2025-08-27","open":98.25,"high":98.73,"low":98.16,"close":98.23},{"date":"2025-08-28","open":98.12,"high":98.23,"low":97.74,"close":97.81},{"date":"2025-08-29","open":97.87,"high":98.13,"low":97.69,"close":97.77},{"date":"2025-08-31","open":97.832,"high":97.873,"low":97.658,"close":97.706},{"date":"2025-09-01","open":97.646,"high":97.877,"low":97.624,"close":97.855},{"date":"2025-09-02","open":97.65,"high":98.6,"low":97.62,"close":98.4},{"date":"2025-09-03","open":98.4,"high":98.64,"low":98.01,"close":98.14},{"date":"2025-09-04","open":98.15,"high":98.44,"low":98.08,"close":98.35},{"date":"2025-09-05","open":98.24,"high":98.26,"low":97.43,"close":97.77},{"date":"2025-09-07","open":97.79,"high":97.942,"low":97.786,"close":97.839},{"date":"2025-09-08","open":97.79,"high":97.94,"low":97.42,"close":97.45},{"date":"2025-09-09","open":97.38,"high":97.82,"low":97.25,"close":97.79},{"date":"2025-09-10","open":97.83,"high":97.93,"low":97.6,"close":97.78},{"date":"2025-09-11","open":97.79,"high":98.09,"low":97.47,"close":97.54},{"date":"2025-09-12","open":97.52,"high":97.86,"low":97.49,"close":97.55},{"date":"2025-09-14","open":97.626,"high":97.688,"low":97.564,"close":97.602},{"date":"2025-09-15","open":97.63,"high":97.7,"low":97.27,"close":97.3},{"date":"2025-09-16","open":97.34,"high":97.39,"low":96.56,"close":96.63},{"date":"2025-09-17","open":96.62,"high":97.07,"low":96.22,"close":96.87},{"date":"2025-09-18","open":96.93,"high":97.6,"low":96.84,"close":97.35},{"date":"2025-09-19","open":97.34,"high":97.81,"low":97.27,"close":97.64},{"date":"2025-09-21","open":97.649,"high":97.823,"low":97.634,"close":97.813},{"date":"2025-09-22","open":97.65,"high":97.82,"low":97.31,"close":97.33},{"date":"2025-09-23","open":97.32,"high":97.46,"low":97.2,"close":97.26},{"date":"2025-09-24","open":97.24,"high":97.92,"low":97.22,"close":97.87},{"date":"2025-09-25","open":97.82,"high":98.61,"low":97.74,"close":98.55},{"date":"2025-09-26","open":98.5,"high":98.53,"low":98.13,"close":98.15},{"date":"2025-09-28","open":98.165,"high":98.181,"low":97.931,"close":97.939},{"date":"2025-09-29","open":98.17,"high":98.18,"low":97.77,"close":97.91},{"date":"2025-09-30","open":97.91,"high":98.05,"low":97.63,"close":97.77},{"date":"2025-10-01","open":97.82,"high":97.88,"low":97.46,"close":97.71},{"date":"2025-10-02","open":97.7,"high":98.13,"low":97.52,"close":97.85},{"date":"2025-10-03","open":97.85,"high":97.95,"low":97.6,"close":97.72},{"date":"2025-10-05","open":97.853,"high":98.144,"low":97.853,"close":98.097},{"date":"2025-10-06","open":97.96,"high":98.5,"low":97.96,"close":98.11},{"date":"2025-10-07","open":98.09,"high":98.66,"low":98.09,"close":98.58},{"date":"2025-10-08","open":98.61,"high":99.06,"low":98.59,"close":98.85},{"date":"2025-10-09","open":98.84,"high":99.56,"low":98.7,"close":99.54},{"date":"2025-10-10","open":99.39,"high":99.43,"low":98.81,"close":98.98},{"date":"2025-10-12","open":98.943,"high":99.129,"low":98.859,"close":98.923},{"date":"2025-10-13","open":98.94,"high":99.35,"low":98.83,"close":99.27},{"date":"2025-10-14","open":99.3,"high":99.48,"low":98.99,"close":99.05},{"date":"2025-10-15","open":99.05,"high":99.08,"low":98.66,"close":98.79},{"date":"2025-10-16","open":98.67,"high":98.7,"low":98.3,"close":98.39},{"date":"2025-10-17","open":98.26,"high":98.55,"low":98.03,"close":98.43},{"date":"2025-10-19","open":98.668,"high":98.668,"low":98.393,"close":98.396},{"date":"2025-10-20","open":98.67,"high":98.67,"low":98.39,"close":98.59},{"date":"2025-10-21","open":98.61,"high":98.98,"low":98.51,"close":98.93},{"date":"2025-10-22","open":98.97,"high":99.14,"low":98.79,"close":98.9},{"date":"2025-10-23","open":98.92,"high":99.14,"low":98.91,"close":98.94},{"date":"2025-10-24","open":98.94,"high":99.1,"low":98.73,"close":98.95},{"date":"2025-10-26","open":98.844,"high":98.99,"low":98.772,"close":98.983},{"date":"2025-10-27","open":98.84,"high":99,"low":98.73,"close":98.78},{"date":"2025-10-28","open":98.75,"high":98.95,"low":98.57,"close":98.69},{"date":"2025-10-29","open":98.74,"high":99.36,"low":98.62,"close":99.22},{"date":"2025-10-30","open":99.14,"high":99.72,"low":98.92,"close":99.53},{"date":"2025-10-31","open":99.49,"high":99.84,"low":99.42,"close":99.8},{"date":"2025-11-02","open":99.754,"high":99.839,"low":99.72,"close":99.725},{"date":"2025-11-03","open":99.75,"high":99.99,"low":99.71,"close":99.87},{"date":"2025-11-04","open":99.98,"high":100.26,"low":99.74,"close":100.22},{"date":"2025-11-05","open":100.18,"high":100.36,"low":100.06,"close":100.2},{"date":"2025-11-06","open":100.11,"high":100.11,"low":99.67,"close":99.73},{"date":"2025-11-07","open":99.76,"high":99.87,"low":99.4,"close":99.6},{"date":"2025-11-09","open":99.628,"high":99.742,"low":99.58,"close":99.615},{"date":"2025-11-10","open":99.63,"high":99.74,"low":99.46,"close":99.62},{"date":"2025-11-11","open":99.66,"high":99.74,"low":99.29,"close":99.46},{"date":"2025-11-12","open":99.46,"high":99.71,"low":99.42,"close":99.48},{"date":"2025-11-13","open":99.52,"high":99.59,"low":98.99,"close":99.18},{"date":"2025-11-14","open":99.26,"high":99.4,"low":98.99,"close":99.27},{"date":"2025-11-16","open":99.266,"high":99.467,"low":99.245,"close":99.421},{"date":"2025-11-17","open":99.27,"high":99.6,"low":99.25,"close":99.59},{"date":"2025-11-18","open":99.56,"high":99.66,"low":99.4,"close":99.55},{"date":"2025-11-19","open":99.58,"high":100.24,"low":99.49,"close":100.23},{"date":"2025-11-20","open":100.17,"high":100.36,"low":100.03,"close":100.16},{"date":"2025-11-21","open":100.16,"high":100.4,"low":99.99,"close":100.18},{"date":"2025-11-23","open":100.201,"high":100.23,"low":100.047,"close":100.06},{"date":"2025-11-24","open":100.2,"high":100.3,"low":100.01,"close":100.14},{"date":"2025-11-25","open":100.21,"high":100.26,"low":99.65,"close":99.66},{"date":"2025-11-26","open":99.84,"high":99.96,"low":99.56,"close":99.6},{"date":"2025-11-27","open":99.568,"high":99.6,"low":99.487,"close":99.57},{"date":"2025-11-28","open":99.57,"high":99.82,"low":99.38,"close":99.46},{"date":"2025-11-30","open":99.48,"high":99.48,"low":99.265,"close":99.405},{"date":"2025-12-01","open":99.48,"high":99.51,"low":99.01,"close":99.41},{"date":"2025-12-02","open":99.45,"high":99.57,"low":99.32,"close":99.36},{"date":"2025-12-03","open":99.28,"high":99.29,"low":98.82,"close":98.85},{"date":"2025-12-04","open":98.92,"high":99.08,"low":98.77,"close":98.99},{"date":"2025-12-05","open":99.04,"high":99.13,"low":98.81,"close":98.99},{"date":"2025-12-07","open":98.967,"high":98.99,"low":98.845,"close":98.877},{"date":"2025-12-08","open":98.97,"high":99.23,"low":98.79,"close":99.09},{"date":"2025-12-09","open":99.05,"high":99.31,"low":98.95,"close":99.22},{"date":"2025-12-10","open":99.22,"high":99.26,"low":98.59,"close":98.79},{"date":"2025-12-11","open":98.56,"high":98.76,"low":98.13,"close":98.35},{"date":"2025-12-12","open":98.32,"high":98.53,"low":98.3,"close":98.4},{"date":"2025-12-14","open":98.401,"high":98.401,"low":97.955,"close":98.002},{"date":"2025-12-15","open":98.4,"high":98.48,"low":98.14,"close":98.15},{"date":"2025-12-16","open":98.27,"high":98.32,"low":97.87,"close":98.15},{"date":"2025-12-17","open":98.21,"high":98.64,"low":98.18,"close":98.37},{"date":"2025-12-18","open":98.38,"high":98.56,"low":98.17,"close":98.43},{"date":"2025-12-19","open":98.46,"high":98.75,"low":98.42,"close":98.6},{"date":"2025-12-21","open":98.666,"high":98.666,"low":98.23,"close":98.26},{"date":"2025-12-22","open":98.67,"high":98.73,"low":98.2,"close":98.29},{"date":"2025-12-23","open":98.2,"high":98.2,"low":97.85,"close":97.94},{"date":"2025-12-24","open":97.89,"high":98.01,"low":97.75,"close":97.98},{"date":"2025-12-25","open":97.915,"high":97.915,"low":97.59,"close":97.65},{"date":"2025-12-26","open":97.92,"high":98.13,"low":97.86,"close":98.02},{"date":"2025-12-28","open":98.049,"high":98.049,"low":97.617,"close":97.802},{"date":"2025-12-29","open":98.05,"high":98.18,"low":97.92,"close":98.04},{"date":"2025-12-30","open":98.01,"high":98.27,"low":97.94,"close":98.24},{"date":"2025-12-31","open":98.25,"high":98.5,"low":98.18,"close":98.28},{"date":"2026-01-01","open":98.235,"high":98.235,"low":97.865,"close":97.96},{"date":"2026-01-02","open":98.24,"high":98.49,"low":98.15,"close":98.42},{"date":"2026-01-04","open":98.481,"high":98.54,"low":98.25,"close":98.44},{"date":"2026-01-05","open":98.48,"high":98.86,"low":98.25,"close":98.27},{"date":"2026-01-06","open":98.41,"high":98.63,"low":98.16,"close":98.58},{"date":"2026-01-07","open":98.58,"high":98.75,"low":98.5,"close":98.68},{"date":"2026-01-08","open":98.74,"high":98.98,"low":98.68,"close":98.93},{"date":"2026-01-09","open":98.91,"high":99.26,"low":98.9,"close":99.13},{"date":"2026-01-11","open":99.165,"high":99.246,"low":98.655,"close":98.66},{"date":"2026-01-12","open":99.17,"high":99.25,"low":98.67,"close":98.86},{"date":"2026-01-13","open":98.9,"high":99.23,"low":98.85,"close":99.13},{"date":"2026-01-14","open":99.19,"high":99.25,"low":98.93,"close":99.13},{"date":"2026-01-15","open":99.13,"high":99.49,"low":99.09,"close":99.32},{"date":"2026-01-16","open":99.37,"high":99.48,"low":99.16,"close":99.39},{"date":"2026-01-18","open":99.436,"high":99.436,"low":98.86,"close":98.95},{"date":"2026-01-19","open":99.138,"high":99.138,"low":98.645,"close":98.715},{"date":"2026-01-20","open":99.14,"high":99.14,"low":98.25,"close":98.64},{"date":"2026-01-21","open":98.61,"high":98.87,"low":98.38,"close":98.76},{"date":"2026-01-22","open":98.79,"high":98.83,"low":98.28,"close":98.36},{"date":"2026-01-23","open":98.33,"high":98.48,"low":97.43,"close":97.6},{"date":"2026-01-25","open":97.025,"high":97.15,"low":96.82,"close":96.92},{"date":"2026-01-26","open":97.03,"high":97.33,"low":96.81,"close":97.04},{"date":"2026-01-27","open":97.05,"high":97.29,"low":95.55,"close":96.22},{"date":"2026-01-28","open":95.97,"high":96.79,"low":95.86,"close":96.45},{"date":"2026-01-29","open":96.16,"high":96.66,"low":96.02,"close":96.28},{"date":"2026-01-30","open":96.32,"high":97.15,"low":96.32,"close":96.99},{"date":"2026-02-01","open":97.185,"high":97.185,"low":96.88,"close":97.1},{"date":"2026-02-02","open":97.19,"high":97.73,"low":97.01,"close":97.61},{"date":"2026-02-03","open":97.52,"high":97.69,"low":97.3,"close":97.44},{"date":"2026-02-04","open":97.43,"high":97.73,"low":97.31,"close":97.62},{"date":"2026-02-05","open":97.67,"high":97.99,"low":97.61,"close":97.82},{"date":"2026-02-06","open":97.95,"high":97.95,"low":97.56,"close":97.63},{"date":"2026-02-08","open":97.7,"high":97.7,"low":97.36,"close":97.39},{"date":"2026-02-09","open":97.7,"high":97.76,"low":96.79,"close":96.82},{"date":"2026-02-10","open":97,"high":97.01,"low":96.61,"close":96.8},{"date":"2026-02-11","open":96.91,"high":97.27,"low":96.49,"close":96.83},{"date":"2026-02-12","open":96.96,"high":97.07,"low":96.74,"close":96.93},{"date":"2026-02-13","open":96.94,"high":97.16,"low":96.8,"close":96.88},{"date":"2026-02-15","open":96.875,"high":96.9,"low":96.81,"close":96.88},{"date":"2026-02-16","open":97.124,"high":97.124,"low":96.985,"close":97.015},{"date":"2026-02-17","open":97.12,"high":97.55,"low":97.07,"close":97.16},{"date":"2026-02-18","open":97.14,"high":97.74,"low":97.12,"close":97.7},{"date":"2026-02-19","open":97.73,"high":98.07,"low":97.57,"close":97.93},{"date":"2026-02-20","open":97.9,"high":98.08,"low":97.59,"close":97.8},{"date":"2026-02-22","open":97.698,"high":97.698,"low":97.28,"close":97.417},{"date":"2026-02-23","open":97.7,"high":97.85,"low":97.36,"close":97.7},{"date":"2026-02-24","open":97.7,"high":97.99,"low":97.7,"close":97.88},{"date":"2026-02-25","open":97.85,"high":98,"low":97.62,"close":97.7},{"date":"2026-02-26","open":97.59,"high":97.98,"low":97.49,"close":97.79},{"date":"2026-02-27","open":97.75,"high":97.85,"low":97.56,"close":97.61},{"date":"2026-03-01","open":97.874,"high":98.094,"low":97.768,"close":97.998},{"date":"2026-03-02","open":97.87,"high":98.75,"low":97.77,"close":98.38},{"date":"2026-03-03","open":98.56,"high":99.68,"low":98.44,"close":99.05},{"date":"2026-03-04","open":99.11,"high":99.33,"low":98.7,"close":98.77},{"date":"2026-03-05","open":98.77,"high":99.41,"low":98.67,"close":99.32},{"date":"2026-03-06","open":99.01,"high":99.44,"low":98.84,"close":98.99},{"date":"2026-03-08","open":98.855,"high":99.7,"low":98.855,"close":99.542},{"date":"2026-03-09","open":98.86,"high":99.7,"low":98.72,"close":99.18},{"date":"2026-03-10","open":98.8,"high":98.95,"low":98.49,"close":98.83},{"date":"2026-03-11","open":98.94,"high":99.3,"low":98.7,"close":99.23},{"date":"2026-03-12","open":99.45,"high":99.76,"low":99.25,"close":99.74},{"date":"2026-03-13","open":99.69,"high":100.54,"low":99.59,"close":100.36},{"date":"2026-03-15","open":100.427,"high":100.427,"low":99.92,"close":100.037},{"date":"2026-03-16","open":100.43,"high":100.48,"low":99.66,"close":99.71},{"date":"2026-03-17","open":99.86,"high":100.12,"low":99.5,"close":99.58},{"date":"2026-03-18","open":99.55,"high":100.31,"low":99.47,"close":100.09},{"date":"2026-03-19","open":100.23,"high":100.31,"low":98.98,"close":99.23},{"date":"2026-03-20","open":99.29,"high":99.79,"low":99.25,"close":99.65},{"date":"2026-03-22","open":99.681,"high":99.681,"low":99.32,"close":99.487},{"date":"2026-03-23","open":99.68,"high":100.15,"low":98.88,"close":98.95},{"date":"2026-03-24","open":99.14,"high":99.62,"low":99.06,"close":99.43},{"date":"2026-03-25","open":99.2,"high":99.67,"low":99.07,"close":99.6},{"date":"2026-03-26","open":99.63,"high":100.01,"low":99.56,"close":99.9},{"date":"2026-03-27","open":99.87,"high":100.21,"low":99.8,"close":100.15},{"date":"2026-03-29","open":100.217,"high":100.217,"low":99.89,"close":99.937},{"date":"2026-03-30","open":100.22,"high":100.61,"low":100.05,"close":100.51},{"date":"2026-03-31","open":100.59,"high":100.64,"low":99.81,"close":99.96},{"date":"2026-04-01","open":99.79,"high":99.88,"low":99.3,"close":99.65},{"date":"2026-04-02","open":99.54,"high":100.26,"low":99.45,"close":100.03},{"date":"2026-04-03","open":99.986,"high":100.223,"low":99.946,"close":100.186},{"date":"2026-04-05","open":100.181,"high":100.181,"low":99.927,"close":99.955},{"date":"2026-04-06","open":100.18,"high":100.29,"low":99.76,"close":99.98},{"date":"2026-04-07","open":100.01,"high":100.16,"low":99.6,"close":99.64},{"date":"2026-04-08","open":98.95,"high":99.18,"low":98.53,"close":99.13},{"date":"2026-04-09","open":99.06,"high":99.16,"low":98.63,"close":98.82},{"date":"2026-04-10","open":98.87,"high":99.01,"low":98.54,"close":98.65},{"date":"2026-04-12","open":99.046,"high":99.046,"low":98.795,"close":98.822},{"date":"2026-04-13","open":99.05,"high":99.18,"low":98.36,"close":98.37},{"date":"2026-04-14","open":98.37,"high":98.41,"low":97.97,"close":98.12},{"date":"2026-04-15","open":98.07,"high":98.29,"low":98.01,"close":98.06},{"date":"2026-04-16","open":98.01,"high":98.29,"low":97.83,"close":98.22},{"date":"2026-04-17","open":98.19,"high":98.29,"low":97.63,"close":98.1},{"date":"2026-04-19","open":98.277,"high":98.277,"low":98.082,"close":98.1},{"date":"2026-04-20","open":98.28,"high":98.4,"low":98.01,"close":98.05},{"date":"2026-04-21","open":98.06,"high":98.57,"low":98.06,"close":98.41},{"date":"2026-04-22","open":98.4,"high":98.64,"low":98.21,"close":98.59},{"date":"2026-04-23","open":98.62,"high":98.94,"low":98.53,"close":98.8},{"date":"2026-04-24","open":98.82,"high":98.92,"low":98.49,"close":98.51},{"date":"2026-04-26","open":99.332,"high":99.332,"low":98.232,"close":98.272},{"date":"2026-04-27","open":99.33,"high":99.34,"low":98.21,"close":98.48},{"date":"2026-04-28","open":98.47,"high":98.87,"low":98.43,"close":98.62},{"date":"2026-04-29","open":98.61,"high":99.05,"low":98.57,"close":98.92},{"date":"2026-04-30","open":98.85,"high":99.09,"low":98.01,"close":98.08},{"date":"2026-05-01","open":98.13,"high":98.24,"low":97.72,"close":98.21},{"date":"2026-05-03","open":98.052,"high":98.072,"low":97.834,"close":97.995},{"date":"2026-05-04","open":98.05,"high":98.54,"low":97.97,"close":98.47},{"date":"2026-05-05","open":98.47,"high":98.58,"low":98.31,"close":98.48},{"date":"2026-05-06","open":98.31,"high":98.34,"low":97.63,"close":98.02},{"date":"2026-05-07","open":98.03,"high":98.28,"low":97.82,"close":98.25},{"date":"2026-05-08","open":98.25,"high":98.28,"low":97.83,"close":97.84},{"date":"2026-05-10","open":98.036,"high":98.036,"low":97.85,"close":98.025},{"date":"2026-05-11","open":98.04,"high":98.15,"low":97.85,"close":97.94},{"date":"2026-05-12","open":97.96,"high":98.46,"low":97.95,"close":98.29},{"date":"2026-05-13","open":98.31,"high":98.6,"low":98.26,"close":98.48},{"date":"2026-05-14","open":98.46,"high":98.91,"low":98.42,"close":98.88},{"date":"2026-05-15","open":98.93,"high":99.32,"low":98.92,"close":99.27},{"date":"2026-05-17","open":99.278,"high":99.337,"low":99.209,"close":99.247},{"date":"2026-05-18","open":99.28,"high":99.41,"low":98.95,"close":98.97},{"date":"2026-05-19","open":98.97,"high":99.43,"low":98.97,"close":99.3},{"date":"2026-05-20","open":99.27,"high":99.47,"low":98.97,"close":99.11},{"date":"2026-05-21","open":99.12,"high":99.52,"low":99.06,"close":99.19},{"date":"2026-05-22","open":99.2,"high":99.41,"low":99.17,"close":99.32},{"date":"2026-05-25","open":98.988,"high":99.032,"low":98.96,"close":99.01},{"date":"2026-05-26","open":98.99,"high":99.25,"low":98.99,"close":99.17},{"date":"2026-05-27","open":99.08,"high":99.26,"low":98.97,"close":99.21},{"date":"2026-05-28","open":99.27,"high":99.54,"low":98.95,"close":99.02},{"date":"2026-05-29","open":99,"high":99.19,"low":98.75,"close":98.91},{"date":"2026-05-31","open":98.957,"high":99.045,"low":98.947,"close":99.002},{"date":"2026-06-01","open":98.96,"high":99.39,"low":98.92,"close":99.2},{"date":"2026-06-02","open":99.17,"high":99.33,"low":99.05,"close":99.22},{"date":"2026-06-03","open":99.29,"high":99.55,"low":99.19,"close":99.53},{"date":"2026-06-04","open":99.46,"high":99.53,"low":99.18,"close":99.41},{"date":"2026-06-05","open":99.43,"high":100.11,"low":99.16,"close":100.07},{"date":"2026-06-07","open":100.145,"high":100.16,"low":99.73,"close":100.027},{"date":"2026-06-08","open":100.15,"high":100.21,"low":99.82,"close":100.05},{"date":"2026-06-09","open":100.03,"high":100.08,"low":99.68,"close":99.91},{"date":"2026-06-10","open":100.01,"high":100.05,"low":99.72,"close":99.95},{"date":"2026-06-11","open":100.12,"high":100.31,"low":99.59,"close":99.86},{"date":"2026-06-12","open":99.67,"high":99.91,"low":99.64,"close":99.75},{"date":"2026-06-14","open":99.536,"high":99.536,"low":99.18,"close":99.195},{"date":"2026-06-15","open":99.54,"high":99.71,"low":99.38,"close":99.63},{"date":"2026-06-16","open":99.64,"high":99.79,"low":99.46,"close":99.54},{"date":"2026-06-17","open":99.52,"high":100.57,"low":99.49,"close":100.09},{"date":"2026-06-18","open":100.34,"high":100.92,"low":100.21,"close":100.85},{"date":"2026-06-19","open":100.813,"high":101.127,"low":100.697,"close":100.849},{"date":"2026-06-21","open":100.839,"high":100.839,"low":100.545,"close":100.695},{"date":"2026-06-22","open":100.84,"high":101.08,"low":100.76,"close":101.02},{"date":"2026-06-23","open":101.01,"high":101.43,"low":100.95,"close":101.41},{"date":"2026-06-24","open":101.37,"high":101.8,"low":101.36,"close":101.61},{"date":"2026-06-25","open":101.6,"high":101.75,"low":101.31,"close":101.43},{"date":"2026-06-26","open":101.5,"high":101.57,"low":101.05,"close":101.36},{"date":"2026-06-28","open":101.368,"high":101.368,"low":101.087,"close":101.175},{"date":"2026-06-29","open":101.37,"high":101.39,"low":101.07,"close":101.11},{"date":"2026-06-30","open":101.12,"high":101.43,"low":101.05,"close":101.19},{"date":"2026-07-01","open":101.22,"high":101.6,"low":101.19,"close":101.39},{"date":"2026-07-02","open":101.4,"high":101.43,"low":100.56,"close":100.86},{"date":"2026-07-03","open":100.913,"high":100.992,"low":100.603,"close":100.857},{"date":"2026-07-05","open":100.857,"high":100.857,"low":100.61,"close":100.705},{"date":"2026-07-06","open":100.86,"high":101.15,"low":100.83,"close":100.85},{"date":"2026-07-07","open":100.84,"high":101.15,"low":100.8,"close":101.14},{"date":"2026-07-08","open":101.16,"high":101.28,"low":100.95,"close":101.05},{"date":"2026-07-09","open":101.04,"high":101.04,"low":100.79,"close":100.94},{"date":"2026-07-10","open":100.91,"high":101,"low":100.6,"close":100.97},{"date":"2026-07-12","open":101.037,"high":101.037,"low":100.862,"close":100.897},{"date":"2026-07-13","open":101.04,"high":101.33,"low":100.79,"close":101.28},{"date":"2026-07-14","open":101.28,"high":101.32,"low":100.61,"close":100.94},{"date":"2026-07-15","open":100.92,"high":101.03,"low":100.35,"close":100.5},{"date":"2026-07-16","open":100.47,"high":100.83,"low":100.44,"close":100.73},{"date":"2026-07-17","open":100.71,"high":100.87,"low":100.65,"close":100.75},{"date":"2026-07-19","open":100.806,"high":100.806,"low":100.51,"close":100.51},{"date":"2026-07-20","open":100.81,"high":101.03,"low":100.65,"close":100.99},{"date":"2026-07-21","open":100.98,"high":101.21,"low":100.86,"close":101.18},{"date":"2026-07-22","open":101.19,"high":101.2,"low":101.02,"close":101.14},{"date":"2026-07-23","open":101.12,"high":101.54,"low":100.94,"close":101.43},{"date":"2026-07-24","open":101.44,"high":101.53,"low":101.25,"close":101.47},{"date":"2026-07-26","open":101.318,"high":101.318,"low":100.95,"close":101.042},{"date":"2026-07-27","open":101.521,"high":101.521,"low":101.28,"close":101.35},{"date":"2026-07-28","open":101.52,"high":101.64,"low":101.26,"close":101.38},{"date":"2026-07-29","open":101.42,"high":101.5,"low":100.76,"close":100.8},{"date":"2026-07-30","open":100.82,"high":101.07,"low":99.86,"close":100.01},{"date":"2026-07-31","open":100.02,"high":100.46,"low":99.69,"close":99.8},{"date":"2026-08-02","open":99.69,"high":99.69,"low":99.305,"close":99.587},{"date":"2026-08-03","open":99.69,"high":100.02,"low":99.42,"close":99.96},{"date":"2026-08-04","open":99.97,"high":100.06,"low":99.83,"close":99.89},{"date":"2026-08-05","open":99.87,"high":99.9,"low":99.63,"close":99.69},{"date":"2026-08-06","open":99.66,"high":100.02,"low":99.64,"close":99.97},{"date":"2026-08-07","open":99.94,"high":100,"low":99.4,"close":99.6},{"date":"2026-08-09","open":99.589,"high":99.61,"low":99.49,"close":99.58},{"date":"2026-08-10","open":99.59,"high":99.83,"low":99.58,"close":99.81},{"date":"2026-08-11","open":99.8,"high":99.9,"low":99.73,"close":99.82},{"date":"2026-08-12","open":99.81,"high":100.02,"low":99.61,"close":100.01},{"date":"2026-08-13","open":99.96,"high":100.08,"low":99.8,"close":99.96},{"date":"2026-08-14","open":99.93,"high":99.94,"low":99.48,"close":99.67},{"date":"2026-08-16","open":99.66,"high":99.66,"low":99.377,"close":99.395},{"date":"2026-08-17","open":99.66,"high":99.67,"low":99.29,"close":99.64},{"date":"2026-08-18","open":99.54,"high":99.69,"low":99.52,"close":99.65},{"date":"2026-08-19","open":99.67,"high":99.69,"low":98.77,"close":98.83},{"date":"2026-08-20","open":98.84,"high":98.93,"low":98.56,"close":98.9},{"date":"2026-08-21","open":98.8,"high":98.91,"low":98.56,"close":98.8},{"date":"2026-08-23","open":98.856,"high":98.856,"low":98.69,"close":98.76},{"date":"2026-08-24","open":98.86,"high":99.06,"low":98.76,"close":99},{"date":"2026-08-25","open":98.99,"high":99.12,"low":98.86,"close":98.92},{"date":"2026-08-26","open":98.92,"high":99.23,"low":98.9,"close":99.13}]}