{"updatedAt":"2026-08-26T23:23:35.633285+00:00","series":[{"date":"1975-01-02","open":42.028323,"high":42.211055,"low":39.721334,"close":39.995432},{"date":"1975-01-03","open":40.32634,"high":40.909091,"low":39.74359,"close":40.722611},{"date":"1975-01-06","open":40.09324,"high":40.675991,"low":39.044289,"close":40.652681},{"date":"1975-01-07","open":40.762813,"high":41.47795,"low":40.166865,"close":41.334923},{"date":"1975-01-08","open":42.105263,"high":43.062201,"low":42.105263,"close":42.440191},{"date":"1975-01-09","open":42.720764,"high":42.74463,"low":42.243437,"close":42.553699},{"date":"1975-01-10","open":40.410959,"high":41.392694,"low":40.296804,"close":41.392694},{"date":"1975-01-13","open":41.869072,"high":41.869072,"low":41.313902,"close":41.313902},{"date":"1975-01-14","open":39.508929,"high":39.866071,"low":39.397321,"close":39.866071},{"date":"1975-01-15","open":41.388889,"high":41.527778,"low":41.041667,"close":41.041667},{"date":"1975-01-16","open":42.042755,"high":42.042755,"low":41.472684,"close":41.591449},{"date":"1975-01-17","open":43.566085,"high":43.840399,"low":42.917706,"close":42.917706},{"date":"1975-01-20","open":42.18712,"high":42.818955,"low":42.18712,"close":42.818955},{"date":"1975-01-21","open":43.588457,"high":43.588457,"low":43.588457,"close":43.588457},{"date":"1975-01-22","open":43.507297,"high":43.507297,"low":43.111551,"close":43.111551},{"date":"1975-01-23","open":41.715767,"high":42.163564,"low":41.574358,"close":41.574358},{"date":"1975-01-24","open":41.102181,"high":41.331803,"low":40.826636,"close":41.216992},{"date":"1975-01-27","open":42.573321,"high":42.573321,"low":41.816462,"close":41.816462},{"date":"1975-01-28","open":41.280559,"high":41.280559,"low":40.838184,"close":40.977881},{"date":"1975-01-29","open":40.875576,"high":41.267281,"low":40.875576,"close":41.267281},{"date":"1975-01-30","open":42.532544,"high":42.769231,"low":42.130178,"close":42.201183},{"date":"1975-01-31","open":43.361754,"high":43.459196,"low":43.118149,"close":43.361754},{"date":"1975-02-03","open":43.208685,"high":43.353438,"low":42.967431,"close":43.015682},{"date":"1975-02-04","open":42.839806,"high":43.082524,"low":42.621359,"close":43.033981},{"date":"1975-02-05","open":42.596154,"high":42.716346,"low":42.427885,"close":42.475962},{"date":"1975-02-06","open":41.39645,"high":41.822485,"low":41.207101,"close":41.727811},{"date":"1975-02-07","open":40.923788,"high":40.969977,"low":40.73903,"close":40.946882},{"date":"1975-02-10","open":42.004773,"high":42.100239,"low":41.885442,"close":41.909308},{"date":"1975-02-11","open":40.763006,"high":40.947977,"low":39.606936,"close":40.878613},{"date":"1975-02-13","open":39.889503,"high":41.259669,"low":39.823204,"close":41.060773},{"date":"1975-02-14","open":41.059603,"high":41.236203,"low":40.286976,"close":40.816777},{"date":"1975-02-18","open":40,"high":40.813187,"low":39.934066,"close":40.747253},{"date":"1975-02-19","open":41.150442,"high":41.59292,"low":41.039823,"close":41.061947},{"date":"1975-02-20","open":39.935484,"high":40.516129,"low":39.870968,"close":40.365591},{"date":"1975-02-21","open":41.182913,"high":41.292442,"low":40.525739,"close":40.744797},{"date":"1975-02-24","open":40.764192,"high":40.938865,"low":40.764192,"close":40.80786},{"date":"1975-02-25","open":42.993631,"high":42.993631,"low":41.878981,"close":41.947225},{"date":"1975-02-26","open":41.40625,"high":41.450893,"low":40.892857,"close":41.339286},{"date":"1975-02-27","open":41.254199,"high":41.410974,"low":40.6271,"close":40.87346},{"date":"1975-02-28","open":40.531561,"high":40.531561,"low":40.088594,"close":40.531561},{"date":"1975-03-03","open":40.30343,"high":41.226913,"low":40.061566,"close":40.149516},{"date":"1975-03-04","open":41.74333,"high":42.548298,"low":40.708372,"close":40.708372},{"date":"1975-03-05","open":40.877598,"high":41.593533,"low":40.73903,"close":41.270208},{"date":"1975-03-06","open":41.097143,"high":41.462857,"low":41.097143,"close":41.28},{"date":"1975-03-07","open":41.359447,"high":41.359447,"low":40.737327,"close":41.013825},{"date":"1975-03-10","open":39.797753,"high":39.955056,"low":39.573034,"close":39.820225},{"date":"1975-03-11","open":39.319429,"high":39.626784,"low":39.231614,"close":39.517014},{"date":"1975-03-12","open":39.599555,"high":39.755284,"low":39.510567,"close":39.621802},{"date":"1975-03-13","open":39.492274,"high":39.735099,"low":39.492274,"close":39.624724},{"date":"1975-03-14","open":39.644444,"high":39.711111,"low":39.577778,"close":39.711111},{"date":"1975-03-17","open":39.666667,"high":39.844444,"low":39.466667,"close":39.777778},{"date":"1975-03-18","open":41.24424,"high":41.359447,"low":41.082949,"close":41.152074},{"date":"1975-03-19","open":40.607297,"high":40.652617,"low":40.448674,"close":40.607297},{"date":"1975-03-20","open":41.922626,"high":41.922626,"low":41.031653,"close":41.148886},{"date":"1975-03-21","open":41.190198,"high":41.306884,"low":40.956826,"close":40.980163},{"date":"1975-03-24","open":41.995249,"high":42.470309,"low":41.615202,"close":41.781473},{"date":"1975-03-25","open":41.664707,"high":41.664707,"low":41.312015,"close":41.429579},{"date":"1975-03-26","open":41.046512,"high":41.44186,"low":41.046512,"close":41.418605},{"date":"1975-03-27","open":42.485066,"high":42.532855,"low":41.911589,"close":42.054958},{"date":"1975-03-31","open":41.684211,"high":42.035088,"low":41.637427,"close":41.988304},{"date":"1975-04-01","open":41.888112,"high":41.888112,"low":41.585082,"close":41.748252},{"date":"1975-04-02","open":42.660333,"high":42.731591,"low":42.256532,"close":42.304038},{"date":"1975-04-03","open":42.729899,"high":42.729899,"low":42.368801,"close":42.633606},{"date":"1975-04-04","open":42.993631,"high":43.091622,"low":42.454679,"close":42.577168},{"date":"1975-04-07","open":42.354369,"high":42.354369,"low":41.990291,"close":42.257282},{"date":"1975-04-08","open":42.731707,"high":42.829268,"low":42.536585,"close":42.560976},{"date":"1975-04-09","open":42.23301,"high":42.402913,"low":42.063107,"close":42.354369},{"date":"1975-04-10","open":41.704682,"high":41.704682,"low":41.320528,"close":41.560624},{"date":"1975-04-11","open":41.859903,"high":41.859903,"low":41.594203,"close":41.714976},{"date":"1975-04-14","open":41.635871,"high":41.808327,"low":40.847499,"close":40.946046},{"date":"1975-04-15","open":39.863047,"high":40.523355,"low":39.691856,"close":40.254341},{"date":"1975-04-16","open":39.454976,"high":39.668246,"low":39.36019,"close":39.454976},{"date":"1975-04-17","open":38.068182,"high":38.681818,"low":37.931818,"close":38.522727},{"date":"1975-04-18","open":39.345773,"high":39.391845,"low":38.792905,"close":38.931122},{"date":"1975-04-21","open":38.604651,"high":38.697674,"low":38.348837,"close":38.534884},{"date":"1975-04-22","open":39.030733,"high":39.716312,"low":39.007092,"close":39.408983},{"date":"1975-04-23","open":38.705937,"high":39.308905,"low":38.450835,"close":39.146568},{"date":"1975-04-24","open":39.186047,"high":39.186047,"low":38.72093,"close":38.837209},{"date":"1975-04-25","open":38.51492,"high":38.676845,"low":38.39926,"close":38.584316},{"date":"1975-04-28","open":38.252874,"high":38.551724,"low":38.229885,"close":38.229885},{"date":"1975-04-29","open":37.513998,"high":37.715566,"low":37.469205,"close":37.581187},{"date":"1975-04-30","open":38.327606,"high":38.487973,"low":38.14433,"close":38.213058},{"date":"1975-05-01","open":38.041002,"high":38.041002,"low":37.699317,"close":37.699317},{"date":"1975-05-02","open":38.180565,"high":38.249483,"low":37.904893,"close":37.904893},{"date":"1975-05-05","open":37.318182,"high":37.318182,"low":37.136364,"close":37.159091},{"date":"1975-05-06","open":36.645133,"high":37.291156,"low":36.556026,"close":36.734239},{"date":"1975-05-07","open":36.048035,"high":36.353712,"low":36.048035,"close":36.266376},{"date":"1975-05-08","open":36.491228,"high":36.732456,"low":36.491228,"close":36.688596},{"date":"1975-05-09","open":35.96548,"high":35.96548,"low":35.79288,"close":35.943905},{"date":"1975-05-12","open":35.969664,"high":35.969664,"low":35.88299,"close":35.947996},{"date":"1975-05-13","open":35.614973,"high":35.679144,"low":35.508021,"close":35.657754},{"date":"1975-05-14","open":36.17895,"high":37.021828,"low":36.092501,"close":36.589583},{"date":"1975-05-15","open":37.290034,"high":37.334826,"low":37.110862,"close":37.155655},{"date":"1975-05-16","open":35.767991,"high":36.197637,"low":35.703545,"close":35.853921},{"date":"1975-05-19","open":35.568761,"high":35.950764,"low":35.568761,"close":35.589983},{"date":"1975-05-20","open":36.112311,"high":36.393089,"low":36.112311,"close":36.328294},{"date":"1975-05-21","open":35.729387,"high":36.53277,"low":35.665962,"close":36.40592},{"date":"1975-05-22","open":37.185185,"high":37.439153,"low":36.677249,"close":36.719577},{"date":"1975-05-23","open":36.838778,"high":36.923077,"low":36.522655,"close":36.817703},{"date":"1975-05-27","open":37.882096,"high":37.90393,"low":37.554585,"close":37.554585},{"date":"1975-05-28","open":37.173114,"high":37.259563,"low":36.65442,"close":36.740869},{"date":"1975-05-29","open":37.905182,"high":37.949283,"low":37.287762,"close":37.508269},{"date":"1975-05-30","open":37.411504,"high":37.544248,"low":37.212389,"close":37.389381},{"date":"1975-06-02","open":37.301587,"high":37.528345,"low":36.825397,"close":37.460317},{"date":"1975-06-03","open":37.34347,"high":37.522361,"low":37.209302,"close":37.455277},{"date":"1975-06-04","open":37.938845,"high":37.938845,"low":37.531144,"close":37.576444},{"date":"1975-06-05","open":37.641723,"high":38.14059,"low":37.573696,"close":37.959184},{"date":"1975-06-06","open":37.873303,"high":37.918552,"low":37.737557,"close":37.828054},{"date":"1975-06-09","open":36.432761,"high":36.606561,"low":36.280687,"close":36.606561},{"date":"1975-06-10","open":37.070485,"high":37.070485,"low":36.784141,"close":36.85022},{"date":"1975-06-11","open":36.439014,"high":36.700851,"low":36.220816,"close":36.460834},{"date":"1975-06-12","open":37.177204,"high":37.310775,"low":37.065895,"close":37.065895},{"date":"1975-06-13","open":37.206704,"high":37.206704,"low":37.027933,"close":37.072626},{"date":"1975-06-16","open":37.300337,"high":37.345332,"low":36.895388,"close":36.985377},{"date":"1975-06-17","open":36.685206,"high":36.974416,"low":36.685206,"close":36.929922},{"date":"1975-06-18","open":37.04698,"high":37.069351,"low":36.756152,"close":37.002237},{"date":"1975-06-19","open":36.90583,"high":37.780269,"low":36.636771,"close":36.838565},{"date":"1975-06-20","open":36.478967,"high":36.612508,"low":36.478967,"close":36.567995},{"date":"1975-06-23","open":36.718225,"high":36.763058,"low":36.606142,"close":36.650975},{"date":"1975-06-24","open":35.792469,"high":36.055166,"low":35.770578,"close":36.011384},{"date":"1975-06-25","open":36.247803,"high":36.55536,"low":36.247803,"close":36.533392},{"date":"1975-06-26","open":36.515987,"high":36.648291,"low":36.427784,"close":36.60419},{"date":"1975-06-27","open":35.742019,"high":37.748059,"low":35.742019,"close":36.216566},{"date":"1975-06-30","open":36.02139,"high":37.069519,"low":34.224599,"close":35.893048},{"date":"1975-07-01","open":36.428571,"high":36.774892,"low":36.168831,"close":36.385281},{"date":"1975-07-02","open":36.314068,"high":36.466739,"low":36.226827,"close":36.270447},{"date":"1975-07-03","open":35.930736,"high":36.038961,"low":35.779221,"close":36.017316},{"date":"1975-07-07","open":36.373626,"high":36.43956,"low":35.956044,"close":36.043956},{"date":"1975-07-08","open":35.099338,"high":35.697501,"low":35.099338,"close":35.612049},{"date":"1975-07-09","open":35.676251,"high":35.71885,"low":34.504792,"close":35.548456},{"date":"1975-07-10","open":35.433575,"high":35.433575,"low":35.155916,"close":35.305425},{"date":"1975-07-11","open":35.132275,"high":37.079365,"low":35.111111,"close":35.428571},{"date":"1975-07-14","open":35.664187,"high":35.770457,"low":35.387885,"close":35.494155},{"date":"1975-07-15","open":35.159721,"high":35.223186,"low":35.0751,"close":35.096256},{"date":"1975-07-16","open":35.132837,"high":35.217853,"low":35.069075,"close":35.132837},{"date":"1975-07-17","open":35.438972,"high":35.503212,"low":35.246253,"close":35.396146},{"date":"1975-07-18","open":35.165775,"high":35.508021,"low":35.080214,"close":35.379679},{"date":"1975-07-21","open":34.604847,"high":34.920969,"low":34.583772,"close":34.794521},{"date":"1975-07-22","open":35.009468,"high":35.093625,"low":33.957501,"close":35.009468},{"date":"1975-07-23","open":34.815595,"high":34.899895,"low":34.710221,"close":34.87882},{"date":"1975-07-24","open":34.469854,"high":34.573805,"low":34.407484,"close":34.511435},{"date":"1975-07-25","open":33.677812,"high":34.02229,"low":33.657548,"close":34.02229},{"date":"1975-07-28","open":32.541383,"high":33.125609,"low":32.541383,"close":33.067186},{"date":"1975-07-29","open":33.576355,"high":33.655172,"low":33.024631,"close":33.044335},{"date":"1975-07-30","open":34.914308,"high":34.954165,"low":34.5556,"close":34.635313},{"date":"1975-07-31","open":34.322453,"high":34.480712,"low":34.223541,"close":34.302671},{"date":"1975-08-01","open":33.991786,"high":34.011344,"low":33.913554,"close":33.913554},{"date":"1975-08-04","open":33.256484,"high":33.410183,"low":33.256484,"close":33.256484},{"date":"1975-08-05","open":33.737058,"high":33.737058,"low":33.502637,"close":33.522172},{"date":"1975-08-06","open":33.00578,"high":33.082852,"low":32.851638,"close":32.947977},{"date":"1975-08-07","open":32.544939,"high":32.544939,"low":32.355724,"close":32.412488},{"date":"1975-08-08","open":33.628319,"high":33.628319,"low":32.546706,"close":32.763029},{"date":"1975-08-11","open":33.100698,"high":33.499501,"low":33.100698,"close":33.240279},{"date":"1975-08-12","open":32.941176,"high":33.176471,"low":32.882353,"close":33.019608},{"date":"1975-08-13","open":34.146341,"high":34.146341,"low":32.601626,"close":33.536585},{"date":"1975-08-14","open":33.611564,"high":33.855863,"low":33.184039,"close":33.367264},{"date":"1975-08-15","open":33.536585,"high":33.902439,"low":33.51626,"close":33.902439},{"date":"1975-08-18","open":34.504858,"high":34.504858,"low":33.533182,"close":33.533182},{"date":"1975-08-19","open":33.760945,"high":33.88312,"low":33.659133,"close":33.842395},{"date":"1975-08-20","open":34.284541,"high":34.448778,"low":34.181893,"close":34.284541},{"date":"1975-08-21","open":34.673053,"high":34.714702,"low":34.485631,"close":34.631404},{"date":"1975-08-22","open":34.350515,"high":34.371134,"low":34.185567,"close":34.185567},{"date":"1975-08-25","open":33.975015,"high":34.056932,"low":33.934057,"close":33.995495},{"date":"1975-08-26","open":35.378062,"high":35.463259,"low":35.207668,"close":35.335463},{"date":"1975-08-27","open":35.040203,"high":35.18832,"low":34.870927,"close":35.18832},{"date":"1975-08-28","open":34.878356,"high":34.983221,"low":34.668624,"close":34.71057},{"date":"1975-08-29","open":35.40107,"high":35.721925,"low":34.759358,"close":34.823529},{"date":"1975-09-02","open":34.107143,"high":34.21875,"low":34.107143,"close":34.107143},{"date":"1975-09-03","open":32.933479,"high":33.675027,"low":32.889858,"close":33.522356},{"date":"1975-09-04","open":33.869565,"high":33.978261,"low":33.652174,"close":33.73913},{"date":"1975-09-05","open":33.789359,"high":33.876221,"low":33.745928,"close":33.876221},{"date":"1975-09-08","open":34.229075,"high":34.229075,"low":33.656388,"close":33.700441},{"date":"1975-09-09","open":32.034632,"high":32.878788,"low":32.034632,"close":32.857143},{"date":"1975-09-10","open":32.71988,"high":32.784079,"low":32.163492,"close":32.184892},{"date":"1975-09-11","open":32.570806,"high":32.723312,"low":32.352941,"close":32.592593},{"date":"1975-09-12","open":31.661376,"high":31.78836,"low":31.640212,"close":31.68254},{"date":"1975-09-15","open":31.948882,"high":31.99148,"low":31.906283,"close":31.948882},{"date":"1975-09-16","open":31.995708,"high":32.060086,"low":31.652361,"close":31.695279},{"date":"1975-09-17","open":30.916844,"high":31.023454,"low":30.490405,"close":30.767591},{"date":"1975-09-18","open":31.334792,"high":31.334792,"low":29.912473,"close":30.153173},{"date":"1975-09-19","open":29.823789,"high":31.101322,"low":29.735683,"close":30.484581},{"date":"1975-09-22","open":30.957684,"high":30.979955,"low":29.799555,"close":30.022272},{"date":"1975-09-23","open":28.762542,"high":29.453735,"low":28.762542,"close":29.253066},{"date":"1975-09-24","open":29.793769,"high":30.16674,"low":29.442738,"close":30.16674},{"date":"1975-09-25","open":29.813392,"high":30.25247,"low":29.725576,"close":30.076839},{"date":"1975-09-26","open":29.690227,"high":30.388307,"low":29.690227,"close":30.322862},{"date":"1975-09-29","open":30.677026,"high":31.36515,"low":30.677026,"close":31.032186},{"date":"1975-09-30","open":31.270718,"high":31.801105,"low":31.270718,"close":31.425414},{"date":"1975-10-01","open":31.50804,"high":31.681877,"low":31.203824,"close":31.334203},{"date":"1975-10-02","open":32.079646,"high":32.345133,"low":31.526549,"close":31.725664},{"date":"1975-10-03","open":31.525879,"high":31.705131,"low":31.122563,"close":31.346628},{"date":"1975-10-06","open":31.220605,"high":31.959686,"low":31.175812,"close":31.93729},{"date":"1975-10-07","open":32.134078,"high":32.335196,"low":32.022346,"close":32.111732},{"date":"1975-10-08","open":32.853828,"high":32.87703,"low":32.134571,"close":32.389791},{"date":"1975-10-09","open":32.45977,"high":32.574713,"low":32.183908,"close":32.574713},{"date":"1975-10-10","open":32.525714,"high":32.914286,"low":32.502857,"close":32.822857},{"date":"1975-10-14","open":32.480585,"high":32.731841,"low":32.137963,"close":32.640475},{"date":"1975-10-15","open":33.699977,"high":33.81699,"low":33.348935,"close":33.442546},{"date":"1975-10-16","open":33.188073,"high":33.37156,"low":32.981651,"close":33.027523},{"date":"1975-10-17","open":33.196908,"high":33.515234,"low":33.128695,"close":33.219645},{"date":"1975-10-20","open":33.272727,"high":33.363636,"low":33.068182,"close":33.363636},{"date":"1975-10-21","open":34.220268,"high":34.243406,"low":33.456733,"close":33.595558},{"date":"1975-10-22","open":33.432836,"high":33.662457,"low":33.249139,"close":33.639495},{"date":"1975-10-23","open":33.930233,"high":33.930233,"low":33.465116,"close":33.744186},{"date":"1975-10-24","open":33.747363,"high":33.98172,"low":33.630185,"close":33.770799},{"date":"1975-10-27","open":34.453782,"high":34.477791,"low":34.261705,"close":34.333733},{"date":"1975-10-28","open":33.639576,"high":33.780919,"low":33.451119,"close":33.757362},{"date":"1975-10-29","open":33.647059,"high":33.952941,"low":33.529412,"close":33.905882},{"date":"1975-10-30","open":34.319527,"high":34.319527,"low":33.964497,"close":33.988166},{"date":"1975-10-31","open":34.18416,"high":34.18416,"low":33.945611,"close":34.064885},{"date":"1975-11-03","open":34.053156,"high":34.100617,"low":33.768391,"close":34.005695},{"date":"1975-11-05","open":32.917988,"high":33.778885,"low":32.895333,"close":33.620299},{"date":"1975-11-06","open":33.235626,"high":33.280722,"low":32.919955,"close":32.919955},{"date":"1975-11-07","open":32.410714,"high":32.65625,"low":32.276786,"close":32.611607},{"date":"1975-11-10","open":32.111111,"high":32.288889,"low":32.111111,"close":32.155556},{"date":"1975-11-12","open":32.476319,"high":32.589084,"low":32.318448,"close":32.476319},{"date":"1975-11-13","open":32.84738,"high":32.892938,"low":32.528474,"close":32.551253},{"date":"1975-11-14","open":32.597816,"high":32.597816,"low":32.074613,"close":32.211101},{"date":"1975-11-17","open":32.976744,"high":33.023256,"low":32.348837,"close":32.395349},{"date":"1975-11-18","open":32.499421,"high":32.522585,"low":31.989808,"close":32.499421},{"date":"1975-11-19","open":32.771363,"high":33.025404,"low":32.586605,"close":33.002309},{"date":"1975-11-20","open":33.34899,"high":33.560357,"low":33.30202,"close":33.30202},{"date":"1975-11-21","open":33.317669,"high":33.317669,"low":33.035714,"close":33.153195},{"date":"1975-11-24","open":32.782305,"high":32.898719,"low":32.596042,"close":32.898719},{"date":"1975-11-25","open":33.427963,"high":33.54625,"low":33.167731,"close":33.191389},{"date":"1975-11-26","open":33.20728,"high":33.20728,"low":32.970929,"close":32.994564},{"date":"1975-11-28","open":33.110368,"high":33.301481,"low":33.014811,"close":33.158146},{"date":"1975-12-01","open":33.542774,"high":33.542774,"low":33.349444,"close":33.446109},{"date":"1975-12-02","open":33.221957,"high":33.72315,"low":33.126492,"close":33.412888},{"date":"1975-12-03","open":34.301758,"high":34.326172,"low":33.911133,"close":33.935547},{"date":"1975-12-04","open":34.198922,"high":34.370407,"low":34.051935,"close":34.051935},{"date":"1975-12-05","open":33.970588,"high":34.019608,"low":33.77451,"close":33.995098},{"date":"1975-12-08","open":34.653962,"high":34.653962,"low":34.277834,"close":34.327984},{"date":"1975-12-09","open":33.970223,"high":34.416873,"low":33.920596,"close":34.292804},{"date":"1975-12-10","open":34.229346,"high":34.59926,"low":34.204686,"close":34.500617},{"date":"1975-12-11","open":34.3269,"high":34.546787,"low":34.20474,"close":34.20474},{"date":"1975-12-12","open":34.706617,"high":34.781523,"low":34.581773,"close":34.681648},{"date":"1975-12-15","open":34.706617,"high":34.706617,"low":34.332085,"close":34.481898},{"date":"1975-12-16","open":33.845778,"high":34.016593,"low":33.821376,"close":33.894583},{"date":"1975-12-17","open":33.640777,"high":33.883495,"low":33.640777,"close":33.786408},{"date":"1975-12-18","open":33.965475,"high":34.014102,"low":33.600778,"close":33.819596},{"date":"1975-12-19","open":32.274519,"high":34.291676,"low":32.274519,"close":33.874333},{"date":"1975-12-22","open":32.966781,"high":33.379152,"low":32.920962,"close":32.920962},{"date":"1975-12-23","open":33.101045,"high":33.217189,"low":32.8223,"close":32.961672},{"date":"1975-12-24","open":32.769409,"high":32.931634,"low":32.769409,"close":32.838934},{"date":"1975-12-29","open":33.616619,"high":33.758263,"low":33.451369,"close":33.498584},{"date":"1975-12-30","open":33.467265,"high":33.585441,"low":33.372725,"close":33.514536},{"date":"1975-12-31","open":33.356941,"high":33.380548,"low":33.238905,"close":33.286119},{"date":"1976-01-02","open":32.935673,"high":33.099415,"low":32.888889,"close":33.02924},{"date":"1976-01-05","open":32.456957,"high":32.619823,"low":32.270824,"close":32.480223},{"date":"1976-01-06","open":32.133795,"high":32.410611,"low":32.133795,"close":32.318339},{"date":"1976-01-07","open":31.890034,"high":31.981672,"low":31.821306,"close":31.935853},{"date":"1976-01-08","open":32.183908,"high":32.207366,"low":31.785128,"close":31.925874},{"date":"1976-01-09","open":32.004689,"high":32.192263,"low":32.004689,"close":32.098476},{"date":"1976-01-12","open":31.672434,"high":31.672434,"low":31.557093,"close":31.580161},{"date":"1976-01-13","open":32.343712,"high":32.343712,"low":31.716148,"close":31.86097},{"date":"1976-01-14","open":31.556092,"high":32.086852,"low":31.507841,"close":32.086852},{"date":"1976-01-15","open":33.034826,"high":33.134328,"low":32.661692,"close":32.711443},{"date":"1976-01-16","open":32.30198,"high":32.524752,"low":32.178218,"close":32.425743},{"date":"1976-01-19","open":32.893401,"high":33.020305,"low":32.385787,"close":32.385787},{"date":"1976-01-20","open":32.668394,"high":32.720207,"low":31.968912,"close":32.150259},{"date":"1976-01-21","open":31.948718,"high":32.282051,"low":31.641026,"close":31.717949},{"date":"1976-01-22","open":31.964286,"high":32.346939,"low":31.709184,"close":32.015306},{"date":"1976-01-23","open":32.782719,"high":32.935197,"low":32.426938,"close":32.503177},{"date":"1976-01-26","open":32.779652,"high":33.013236,"low":32.390345,"close":32.572022},{"date":"1976-01-27","open":32.250639,"high":32.30179,"low":32.122762,"close":32.199488},{"date":"1976-01-28","open":32.247475,"high":32.373737,"low":32.09596,"close":32.373737},{"date":"1976-01-29","open":32.178218,"high":32.30198,"low":31.881188,"close":31.930693},{"date":"1976-01-30","open":32.367758,"high":32.644836,"low":32.342569,"close":32.493703},{"date":"1976-02-02","open":32.55988,"high":32.784431,"low":32.55988,"close":32.759481},{"date":"1976-02-03","open":33.501259,"high":33.501259,"low":32.896725,"close":33.02267},{"date":"1976-02-04","open":33.129771,"high":33.180662,"low":32.824427,"close":32.875318},{"date":"1976-02-05","open":32.541688,"high":32.718545,"low":32.465892,"close":32.642749},{"date":"1976-02-06","open":32.756892,"high":32.982456,"low":32.681704,"close":32.882206},{"date":"1976-02-09","open":33.046993,"high":33.097524,"low":32.74381,"close":32.895402},{"date":"1976-02-10","open":31.723301,"high":31.84466,"low":31.213592,"close":31.699029},{"date":"1976-02-11","open":31.930511,"high":32.126254,"low":31.783704,"close":31.83264},{"date":"1976-02-12","open":31.863581,"high":32.107186,"low":31.766139,"close":31.790499},{"date":"1976-02-13","open":31.961023,"high":32.155907,"low":31.741778,"close":31.912302},{"date":"1976-02-17","open":31.608494,"high":31.754943,"low":31.510862,"close":31.730535},{"date":"1976-02-18","open":31.890051,"high":31.914376,"low":31.671126,"close":31.695451},{"date":"1976-02-19","open":31.318945,"high":31.414868,"low":31.223022,"close":31.294964},{"date":"1976-02-20","open":31.30227,"high":31.493429,"low":31.278375,"close":31.445639},{"date":"1976-02-23","open":31.140143,"high":31.258907,"low":31.140143,"close":31.235154},{"date":"1976-02-24","open":31.286895,"high":31.688312,"low":31.239669,"close":31.688312},{"date":"1976-02-25","open":32.009512,"high":32.033294,"low":31.747919,"close":31.7717},{"date":"1976-02-26","open":31.609058,"high":31.632896,"low":31.466031,"close":31.561383},{"date":"1976-02-27","open":31.236749,"high":31.378092,"low":31.142521,"close":31.236749},{"date":"1976-03-01","open":31.547619,"high":31.547619,"low":31.404762,"close":31.5},{"date":"1976-03-02","open":31.610577,"high":31.730769,"low":31.586538,"close":31.682692},{"date":"1976-03-03","open":31.681753,"high":31.681753,"low":31.491186,"close":31.491186},{"date":"1976-03-04","open":31.117896,"high":31.329263,"low":31.117896,"close":31.282292},{"date":"1976-03-05","open":31.245634,"high":31.431898,"low":31.199069,"close":31.315483},{"date":"1976-03-08","open":31.171255,"high":31.194587,"low":31.054596,"close":31.147923},{"date":"1976-03-09","open":31.010453,"high":31.149826,"low":30.987224,"close":31.056911},{"date":"1976-03-10","open":31.08545,"high":31.108545,"low":30.993072,"close":30.993072},{"date":"1976-03-11","open":31.502347,"high":31.525822,"low":31.361502,"close":31.408451},{"date":"1976-03-12","open":31.346786,"high":31.417175,"low":31.323322,"close":31.323322},{"date":"1976-03-15","open":31.866825,"high":32.009512,"low":31.724138,"close":31.747919},{"date":"1976-03-16","open":32.007667,"high":32.007667,"low":31.816004,"close":31.935793},{"date":"1976-03-17","open":31.475797,"high":31.75915,"low":31.475797,"close":31.735537},{"date":"1976-03-18","open":32.119914,"high":32.191292,"low":31.905782,"close":31.953367},{"date":"1976-03-19","open":31.63722,"high":31.80212,"low":31.613663,"close":31.755006},{"date":"1976-03-22","open":32.052506,"high":32.076372,"low":31.980907,"close":32.02864},{"date":"1976-03-23","open":31.722989,"high":31.865778,"low":31.722989,"close":31.865778},{"date":"1976-03-24","open":32.14886,"high":32.292917,"low":32.028812,"close":32.028812},{"date":"1976-03-25","open":32.169697,"high":32.363636,"low":32.169697,"close":32.266667},{"date":"1976-03-26","open":32.380254,"high":32.380254,"low":31.573803,"close":31.573803},{"date":"1976-03-29","open":32.272501,"high":32.272501,"low":31.700646,"close":31.849826},{"date":"1976-03-30","open":31.357178,"high":31.969623,"low":31.33268,"close":31.871632},{"date":"1976-03-31","open":32.075006,"high":32.149025,"low":31.877622,"close":32.000987},{"date":"1976-04-01","open":31.253012,"high":31.277108,"low":30.987952,"close":31.253012},{"date":"1976-04-02","open":31.459854,"high":31.557178,"low":31.411192,"close":31.532847},{"date":"1976-04-05","open":30.841572,"high":30.938027,"low":30.696889,"close":30.8898},{"date":"1976-04-06","open":30.739857,"high":30.787589,"low":30.596659,"close":30.668258},{"date":"1976-04-07","open":30.428571,"high":30.666667,"low":30.428571,"close":30.47619},{"date":"1976-04-08","open":30.002329,"high":30.235267,"low":30.002329,"close":30.142092},{"date":"1976-04-09","open":29.964994,"high":29.964994,"low":29.66161,"close":29.754959},{"date":"1976-04-12","open":28.690557,"high":28.983547,"low":28.645481,"close":28.96101},{"date":"1976-04-13","open":29.150623,"high":29.671574,"low":29.082673,"close":29.105323},{"date":"1976-04-14","open":29.266621,"high":29.426548,"low":29.243774,"close":29.266621},{"date":"1976-04-15","open":28.987799,"high":29.100768,"low":28.671487,"close":28.942612},{"date":"1976-04-19","open":28.435072,"high":28.612653,"low":28.368479,"close":28.590455},{"date":"1976-04-20","open":28.451327,"high":28.628319,"low":28.384956,"close":28.517699},{"date":"1976-04-21","open":28.910488,"high":29.023508,"low":28.842676,"close":28.887884},{"date":"1976-04-22","open":28.986165,"high":29.099569,"low":28.963484,"close":29.008846},{"date":"1976-04-23","open":29.078498,"high":29.169511,"low":29.055745,"close":29.101251},{"date":"1976-04-26","open":28.603302,"high":28.737171,"low":28.603302,"close":28.692548},{"date":"1976-04-27","open":28.571429,"high":28.815061,"low":28.571429,"close":28.615725},{"date":"1976-04-28","open":29.044615,"high":29.044615,"low":28.931951,"close":28.954484},{"date":"1976-04-29","open":28.651184,"high":28.91916,"low":28.651184,"close":28.695846},{"date":"1976-04-30","open":28.644444,"high":28.8,"low":28.622222,"close":28.644444},{"date":"1976-05-03","open":29.022082,"high":29.067147,"low":28.954484,"close":29.044615},{"date":"1976-05-04","open":29.472477,"high":29.495413,"low":29.357798,"close":29.40367},{"date":"1976-05-05","open":29.071088,"high":29.207359,"low":28.957529,"close":29.139223},{"date":"1976-05-06","open":28.431373,"high":28.921569,"low":28.230838,"close":28.832442},{"date":"1976-05-07","open":28.279947,"high":28.301887,"low":28.19219,"close":28.301887},{"date":"1976-05-10","open":28.457975,"high":28.568277,"low":28.369733,"close":28.391794},{"date":"1976-05-11","open":28.394516,"high":28.438744,"low":28.350287,"close":28.438744},{"date":"1976-05-12","open":28.140044,"high":28.183807,"low":28.09628,"close":28.118162},{"date":"1976-05-13","open":28.331492,"high":28.375691,"low":28.309392,"close":28.331492},{"date":"1976-05-14","open":28.250331,"high":28.272367,"low":28.206258,"close":28.250331},{"date":"1976-05-17","open":28.776655,"high":28.799102,"low":28.754209,"close":28.754209},{"date":"1976-05-18","open":28.936652,"high":28.959276,"low":28.914027,"close":28.914027},{"date":"1976-05-19","open":28.603859,"high":28.603859,"low":28.603859,"close":28.603859},{"date":"1976-05-20","open":28.10341,"high":28.192556,"low":28.014263,"close":28.10341},{"date":"1976-05-21","open":28.350168,"high":28.395062,"low":28.327722,"close":28.327722},{"date":"1976-05-24","open":27.605881,"high":27.64977,"low":27.386438,"close":27.540048},{"date":"1976-05-25","open":27.487315,"high":27.597617,"low":27.377013,"close":27.553497},{"date":"1976-05-26","open":26.81672,"high":27.266881,"low":26.81672,"close":27.202572},{"date":"1976-05-27","open":27.078891,"high":27.100213,"low":26.950959,"close":27.036247},{"date":"1976-05-28","open":27.048832,"high":27.133758,"low":26.985138,"close":27.027601},{"date":"1976-06-01","open":27.076271,"high":27.563559,"low":27.076271,"close":27.415254},{"date":"1976-06-02","open":27.489362,"high":28.191489,"low":27.340426,"close":27.914894},{"date":"1976-06-03","open":27.330508,"high":27.457627,"low":27.288136,"close":27.394068},{"date":"1976-06-04","open":27.486631,"high":27.508021,"low":27.358289,"close":27.379679},{"date":"1976-06-07","open":26.556017,"high":26.86722,"low":26.556017,"close":26.721992},{"date":"1976-06-08","open":26.959248,"high":27.021944,"low":26.812957,"close":26.875653},{"date":"1976-06-09","open":26.467559,"high":26.488157,"low":26.302781,"close":26.38517},{"date":"1976-06-10","open":26.117886,"high":26.138211,"low":25.97561,"close":25.97561},{"date":"1976-06-11","open":25.705645,"high":25.705645,"low":25.504032,"close":25.584677},{"date":"1976-06-14","open":25.708502,"high":25.769231,"low":25.62753,"close":25.748988},{"date":"1976-06-15","open":26.297292,"high":26.297292,"low":26.23527,"close":26.276618},{"date":"1976-06-16","open":26.179636,"high":26.200331,"low":26.11755,"close":26.179636},{"date":"1976-06-17","open":26.0682,"high":26.191454,"low":26.0682,"close":26.109285},{"date":"1976-06-18","open":26.166495,"high":26.207605,"low":26.125385,"close":26.14594},{"date":"1976-06-21","open":26.020932,"high":26.123538,"low":26.020932,"close":26.103017},{"date":"1976-06-22","open":25.798576,"high":25.839268,"low":25.635809,"close":25.635809},{"date":"1976-06-23","open":26.331237,"high":26.352201,"low":26.247379,"close":26.331237},{"date":"1976-06-24","open":26.133056,"high":26.528067,"low":25.987526,"close":26.133056},{"date":"1976-06-25","open":26.54699,"high":26.631468,"low":26.483633,"close":26.504752},{"date":"1976-06-28","open":26.577438,"high":26.789887,"low":26.280008,"close":26.343743},{"date":"1976-06-29","open":25.586179,"high":25.586179,"low":25.503908,"close":25.545043},{"date":"1976-06-30","open":25.460123,"high":25.521472,"low":25.255624,"close":25.337423},{"date":"1976-07-01","open":24.455877,"high":24.455877,"low":24.356945,"close":24.455877},{"date":"1976-07-02","open":24.466403,"high":24.604743,"low":24.426877,"close":24.525692},{"date":"1976-07-06","open":23.843485,"high":23.997687,"low":23.843485,"close":23.939861},{"date":"1976-07-07","open":24.486572,"high":24.506319,"low":24.447077,"close":24.466825},{"date":"1976-07-08","open":24.071554,"high":24.129885,"low":24.032666,"close":24.05211},{"date":"1976-07-09","open":24.204322,"high":24.204322,"low":24.125737,"close":24.125737},{"date":"1976-07-12","open":24.954128,"high":24.954128,"low":24.852192,"close":24.913354},{"date":"1976-07-13","open":24.898374,"high":25.020325,"low":24.857724,"close":25},{"date":"1976-07-14","open":24.424146,"high":24.46386,"low":24.384432,"close":24.444003},{"date":"1976-07-15","open":25.046154,"high":25.066667,"low":24.102564,"close":24.102564},{"date":"1976-07-16","open":24.604496,"high":24.750208,"low":24.229808,"close":24.542048},{"date":"1976-07-19","open":24.543875,"high":24.826238,"low":24.456994,"close":24.456994},{"date":"1976-07-20","open":23.418424,"high":24.261931,"low":23.307436,"close":24.173141},{"date":"1976-07-21","open":24.507659,"high":24.770241,"low":24.507659,"close":24.682713},{"date":"1976-07-22","open":24.765938,"high":24.877396,"low":24.699064,"close":24.743647},{"date":"1976-07-23","open":23.941828,"high":24.137183,"low":23.941828,"close":24.137183},{"date":"1976-07-26","open":24.49967,"high":24.76358,"low":24.455685,"close":24.653618},{"date":"1976-07-27","open":24.820847,"high":24.95114,"low":24.560261,"close":24.560261},{"date":"1976-07-28","open":24.923614,"high":24.989088,"low":24.334352,"close":24.639895},{"date":"1976-07-29","open":25.038538,"high":25.104603,"low":24.92843,"close":25.038538},{"date":"1976-07-30","open":25.398936,"high":25.443262,"low":25.221631,"close":25.310284},{"date":"1976-08-02","open":26.216279,"high":26.262393,"low":26.077934,"close":26.124049},{"date":"1976-08-03","open":26.383376,"high":26.640205,"low":26.243287,"close":26.593509},{"date":"1976-08-04","open":26.118721,"high":26.30137,"low":26.050228,"close":26.09589},{"date":"1976-08-05","open":26.863905,"high":26.95858,"low":26.745562,"close":26.816568},{"date":"1976-08-06","open":26.871311,"high":26.918536,"low":26.800472,"close":26.871311},{"date":"1976-08-09","open":27.334138,"high":27.406514,"low":27.334138,"close":27.406514},{"date":"1976-08-10","open":26.838407,"high":26.955504,"low":26.76815,"close":26.861827},{"date":"1976-08-11","open":26.589595,"high":26.589595,"low":26.427746,"close":26.473988},{"date":"1976-08-12","open":26.309743,"high":26.309743,"low":26.148897,"close":26.171875},{"date":"1976-08-13","open":26.100917,"high":26.261468,"low":26.100917,"close":26.261468},{"date":"1976-08-16","open":26.374134,"high":26.397229,"low":26.327945,"close":26.327945},{"date":"1976-08-17","open":26.798773,"high":26.798773,"low":26.421326,"close":26.468507},{"date":"1976-08-18","open":25.768322,"high":25.815603,"low":25.295508,"close":25.72104},{"date":"1976-08-19","open":25.178202,"high":25.385146,"low":25.040239,"close":25.040239},{"date":"1976-08-20","open":25.457532,"high":25.598311,"low":25.387142,"close":25.480995},{"date":"1976-08-23","open":25.328554,"high":25.448029,"low":24.922342,"close":24.970131},{"date":"1976-08-24","open":25.700246,"high":25.724816,"low":25.380835,"close":25.405405},{"date":"1976-08-25","open":24.835646,"high":25.858291,"low":24.348673,"close":25.833942},{"date":"1976-08-26","open":25.305243,"high":25.305243,"low":24.994015,"close":25.113718},{"date":"1976-08-27","open":25.505481,"high":25.505481,"low":25.042631,"close":25.115713},{"date":"1976-08-30","open":24.448706,"high":24.64046,"low":24.352828,"close":24.64046},{"date":"1976-08-31","open":24.758454,"high":25.338164,"low":24.68599,"close":24.927536},{"date":"1976-09-01","open":24.633916,"high":24.964573,"low":24.586679,"close":24.893718},{"date":"1976-09-02","open":24.339839,"high":24.45465,"low":24.179104,"close":24.202067},{"date":"1976-09-03","open":24.601156,"high":24.99422,"low":24.601156,"close":24.971098},{"date":"1976-09-07","open":25.391499,"high":25.503356,"low":24.675615,"close":25.011186},{"date":"1976-09-08","open":25.788625,"high":25.903753,"low":25.604421,"close":25.880728},{"date":"1976-09-09","open":26.057803,"high":26.381503,"low":25.849711,"close":26.33526},{"date":"1976-09-10","open":27.586207,"high":28.275862,"low":27.491082,"close":28.156956},{"date":"1976-09-13","open":26.963103,"high":27.412488,"low":26.963103,"close":27.128666},{"date":"1976-09-14","open":26.674584,"high":26.888361,"low":26.31829,"close":26.31829},{"date":"1976-09-15","open":25.861665,"high":26.729191,"low":25.791325,"close":26.330598},{"date":"1976-09-16","open":27.089202,"high":27.183099,"low":26.690141,"close":26.760563},{"date":"1976-09-17","open":27.962747,"high":28.172293,"low":27.310827,"close":27.357392},{"date":"1976-09-20","open":27.208481,"high":27.279152,"low":27.067138,"close":27.090695},{"date":"1976-09-21","open":27.031963,"high":27.511416,"low":27.009132,"close":27.191781},{"date":"1976-09-22","open":26.785312,"high":26.785312,"low":26.267177,"close":26.695202},{"date":"1976-09-23","open":26.701452,"high":26.928312,"low":26.497278,"close":26.724138},{"date":"1976-09-24","open":26.681614,"high":26.793722,"low":26.457399,"close":26.591928},{"date":"1976-09-27","open":26.877114,"high":26.877114,"low":26.493799,"close":26.538895},{"date":"1976-09-28","open":26.683463,"high":26.77508,"low":26.431516,"close":26.61475},{"date":"1976-09-29","open":26.379115,"high":26.447219,"low":26.220204,"close":26.356413},{"date":"1976-09-30","open":26.555352,"high":26.578225,"low":26.303751,"close":26.555352},{"date":"1976-10-01","open":26.498856,"high":26.590389,"low":26.475973,"close":26.544622},{"date":"1976-10-04","open":26.10984,"high":26.270023,"low":25.83524,"close":26.132723},{"date":"1976-10-05","open":26.469227,"high":26.608052,"low":26.35354,"close":26.492365},{"date":"1976-10-06","open":26.592541,"high":27.055826,"low":26.569377,"close":27.009497},{"date":"1976-10-07","open":27.107168,"high":27.107168,"low":26.967079,"close":26.967079},{"date":"1976-10-08","open":27.109005,"high":27.132701,"low":26.895735,"close":27.014218},{"date":"1976-10-11","open":27.527818,"high":27.793904,"low":27.43106,"close":27.721335},{"date":"1976-10-12","open":27.526882,"high":27.526882,"low":27.359618,"close":27.407407},{"date":"1976-10-13","open":27.041057,"high":27.206229,"low":27.017461,"close":27.135441},{"date":"1976-10-14","open":27.568862,"high":27.592814,"low":27.329341,"close":27.520958},{"date":"1976-10-15","open":27.218935,"high":27.739645,"low":27.218935,"close":27.692308},{"date":"1976-10-18","open":27.785714,"high":27.928571,"low":27.738095,"close":27.833333},{"date":"1976-10-19","open":27.679426,"high":27.727273,"low":27.583732,"close":27.583732},{"date":"1976-10-20","open":27.461263,"high":27.485101,"low":27.38975,"close":27.38975},{"date":"1976-10-21","open":27.365184,"high":27.578051,"low":27.341533,"close":27.507096},{"date":"1976-10-22","open":27.637232,"high":27.684964,"low":27.613365,"close":27.637232},{"date":"1976-10-25","open":27.860577,"high":28.149038,"low":27.836538,"close":28.100962},{"date":"1976-10-26","open":28.194678,"high":28.434428,"low":28.170702,"close":28.386478},{"date":"1976-10-27","open":27.459207,"high":28.088578,"low":27.435897,"close":27.972028},{"date":"1976-10-28","open":28.891482,"high":29.404901,"low":28.728121,"close":29.358226},{"date":"1976-10-29","open":28.508772,"high":28.878116,"low":28.43952,"close":28.578024},{"date":"1976-11-01","open":28.294931,"high":28.548387,"low":28.294931,"close":28.502304},{"date":"1976-11-03","open":29.190818,"high":29.469047,"low":29.005333,"close":29.028518},{"date":"1976-11-04","open":28.689465,"high":28.964884,"low":28.528804,"close":28.918981},{"date":"1976-11-05","open":28.939567,"high":29.236032,"low":28.939567,"close":29.190422},{"date":"1976-11-08","open":30.205479,"high":30.388128,"low":30.068493,"close":30.365297},{"date":"1976-11-09","open":29.386655,"high":30.172995,"low":29.341721,"close":29.925859},{"date":"1976-11-10","open":30.110132,"high":30.330396,"low":29.977974,"close":30.198238},{"date":"1976-11-11","open":29.977827,"high":30.354767,"low":29.667406,"close":30.110865},{"date":"1976-11-12","open":30.0883,"high":30.286976,"low":30.022075,"close":30.220751},{"date":"1976-11-15","open":31.849315,"high":32.191781,"low":30.936073,"close":31.027397},{"date":"1976-11-16","open":30.534699,"high":30.784983,"low":30.261661,"close":30.32992},{"date":"1976-11-17","open":30.470914,"high":30.978763,"low":30.355494,"close":30.424746},{"date":"1976-11-18","open":29.847293,"high":30.078667,"low":29.615919,"close":29.754743},{"date":"1976-11-19","open":30.004581,"high":30.233623,"low":29.821347,"close":29.958772},{"date":"1976-11-22","open":30.349048,"high":30.643699,"low":30.281052,"close":30.621034},{"date":"1976-11-23","open":30.719853,"high":30.811554,"low":30.261348,"close":30.353049},{"date":"1976-11-24","open":30.217492,"high":30.703378,"low":29.986118,"close":30.657103},{"date":"1976-11-26","open":30.971564,"high":31.113744,"low":30.56872,"close":30.734597},{"date":"1976-11-29","open":29.949355,"high":30.294659,"low":29.696133,"close":30.202578},{"date":"1976-11-30","open":30.327491,"high":30.627306,"low":30.304428,"close":30.581181},{"date":"1976-12-01","open":30.011377,"high":30.147895,"low":29.874858,"close":30.079636},{"date":"1976-12-02","open":30.344513,"high":30.344513,"low":30.002282,"close":30.139174},{"date":"1976-12-03","open":29.717514,"high":30.259887,"low":29.717514,"close":30.124294},{"date":"1976-12-06","open":30.558697,"high":30.897987,"low":30.558697,"close":30.762271},{"date":"1976-12-07","open":31.341912,"high":31.525735,"low":30.836397,"close":30.974265},{"date":"1976-12-08","open":30.959892,"high":31.185219,"low":30.77963,"close":31.117621},{"date":"1976-12-09","open":30.898876,"high":31.258427,"low":30.764045,"close":31.146067},{"date":"1976-12-10","open":31.19494,"high":31.601536,"low":31.19494,"close":31.398238},{"date":"1976-12-13","open":31.191827,"high":31.23723,"low":30.692395,"close":30.964813},{"date":"1976-12-14","open":30.497412,"high":30.835021,"low":30.407382,"close":30.835021},{"date":"1976-12-15","open":30.944255,"high":31.080774,"low":30.261661,"close":30.375427},{"date":"1976-12-16","open":30.425963,"high":30.538652,"low":30.268199,"close":30.403426},{"date":"1976-12-17","open":30.596844,"high":30.619712,"low":30.07089,"close":30.185228},{"date":"1976-12-20","open":30.271876,"high":30.386109,"low":30.226182,"close":30.249029},{"date":"1976-12-21","open":30.374887,"high":30.578139,"low":30.216802,"close":30.532972},{"date":"1976-12-22","open":30.650296,"high":30.809459,"low":30.468395,"close":30.559345},{"date":"1976-12-23","open":30.230978,"high":30.366848,"low":30.117754,"close":30.321558},{"date":"1976-12-27","open":30.381471,"high":30.563124,"low":30.381471,"close":30.472298},{"date":"1976-12-28","open":30.589569,"high":30.702948,"low":30.430839,"close":30.498866},{"date":"1976-12-29","open":30.657596,"high":30.793651,"low":30.589569,"close":30.634921},{"date":"1976-12-30","open":30.865604,"high":31.047836,"low":30.842825,"close":30.911162},{"date":"1977-01-03","open":30.518018,"high":30.720721,"low":30.472973,"close":30.630631},{"date":"1977-01-04","open":30.807286,"high":30.964695,"low":30.649876,"close":30.672363},{"date":"1977-01-05","open":30.460289,"high":30.482852,"low":29.963899,"close":30.054152},{"date":"1977-01-06","open":29.975264,"high":30.065213,"low":29.862829,"close":30.042725},{"date":"1977-01-07","open":30.214205,"high":30.236753,"low":29.988726,"close":30.011274},{"date":"1977-01-10","open":30.415704,"high":30.438799,"low":29.445727,"close":29.468822},{"date":"1977-01-11","open":29.949355,"high":30.179558,"low":29.604052,"close":30.087477},{"date":"1977-01-12","open":30.018332,"high":30.178735,"low":29.743355,"close":30.178735},{"date":"1977-01-13","open":30.316224,"high":30.476627,"low":30.178735,"close":30.247479},{"date":"1977-01-14","open":30.284926,"high":30.330882,"low":30.147059,"close":30.238971},{"date":"1977-01-17","open":29.871012,"high":30.165196,"low":29.780493,"close":30.052048},{"date":"1977-01-18","open":30.236256,"high":30.372558,"low":30.054521,"close":30.099955},{"date":"1977-01-19","open":30.092907,"high":30.228869,"low":30.047587,"close":30.160888},{"date":"1977-01-20","open":30.15336,"high":30.198466,"low":29.950383,"close":30.018042},{"date":"1977-01-21","open":29.966254,"high":29.966254,"low":29.448819,"close":29.831271},{"date":"1977-01-24","open":29.23925,"high":29.349504,"low":29.151047,"close":29.283352},{"date":"1977-01-25","open":29.536424,"high":29.713024,"low":29.492274,"close":29.690949},{"date":"1977-01-26","open":29.134721,"high":29.134721,"low":28.806134,"close":28.849945},{"date":"1977-01-27","open":29.542921,"high":29.587514,"low":29.208473,"close":29.253066},{"date":"1977-01-28","open":29.522108,"high":29.678428,"low":29.499777,"close":29.678428},{"date":"1977-01-31","open":29.632925,"high":29.810901,"low":29.610679,"close":29.810901},{"date":"1977-02-01","open":30.011198,"high":30.033595,"low":29.899216,"close":29.899216},{"date":"1977-02-02","open":29.595016,"high":29.817534,"low":29.550512,"close":29.795283},{"date":"1977-02-03","open":29.831186,"high":29.875611,"low":29.6757,"close":29.6757},{"date":"1977-02-04","open":29.427371,"high":29.626354,"low":29.405262,"close":29.626354},{"date":"1977-02-07","open":29.770318,"high":30.189929,"low":29.748233,"close":30.123675},{"date":"1977-02-08","open":29.988975,"high":30.077178,"low":29.83462,"close":29.900772},{"date":"1977-02-09","open":30.342541,"high":30.519337,"low":30.276243,"close":30.298343},{"date":"1977-02-10","open":30.457981,"high":30.502446,"low":30.280124,"close":30.324589},{"date":"1977-02-11","open":30.25641,"high":30.546265,"low":30.25641,"close":30.546265},{"date":"1977-02-14","open":30.57594,"high":30.620414,"low":30.353569,"close":30.375806},{"date":"1977-02-15","open":30.499777,"high":30.566711,"low":30.343597,"close":30.410531},{"date":"1977-02-16","open":30.309735,"high":30.420354,"low":30.287611,"close":30.376106},{"date":"1977-02-17","open":30.434783,"high":30.434783,"low":30.280291,"close":30.390642},{"date":"1977-02-18","open":30.443415,"high":30.531657,"low":30.355173,"close":30.509596},{"date":"1977-02-22","open":30.53787,"high":30.735456,"low":30.472009,"close":30.691548},{"date":"1977-02-23","open":30.316154,"high":30.705933,"low":30.272845,"close":30.467735},{"date":"1977-02-24","open":30.815972,"high":30.946181,"low":30.46875,"close":30.837674},{"date":"1977-02-25","open":29.95548,"high":30.209879,"low":29.849481,"close":30.167479},{"date":"1977-02-28","open":30.157068,"high":30.450262,"low":30.115183,"close":30.282723},{"date":"1977-03-01","open":29.791667,"high":29.916667,"low":29.666667,"close":29.916667},{"date":"1977-03-02","open":30.177393,"high":30.40429,"low":29.826733,"close":30.40429},{"date":"1977-03-03","open":30.484747,"high":30.651901,"low":30.317593,"close":30.526536},{"date":"1977-03-04","open":29.920457,"high":30.287579,"low":29.777687,"close":30.226392},{"date":"1977-03-07","open":30.448065,"high":30.631365,"low":30.142566,"close":30.162933},{"date":"1977-03-08","open":30.442804,"high":30.688807,"low":30.0328,"close":30.360804},{"date":"1977-03-09","open":29.879666,"high":30.185601,"low":29.818478,"close":30.185601},{"date":"1977-03-10","open":30.580913,"high":30.850622,"low":30.373444,"close":30.435685},{"date":"1977-03-11","open":30.462619,"high":30.462619,"low":30.049566,"close":30.173482},{"date":"1977-03-14","open":30.352697,"high":30.435685,"low":30.082988,"close":30.228216},{"date":"1977-03-15","open":29.918367,"high":30.22449,"low":29.918367,"close":30.22449},{"date":"1977-03-16","open":30.275229,"high":30.417941,"low":30.071356,"close":30.397554},{"date":"1977-03-17","open":30.403897,"high":30.566268,"low":30.302415,"close":30.485082},{"date":"1977-03-18","open":30.618432,"high":30.618432,"low":30.315279,"close":30.517381},{"date":"1977-03-21","open":30.451278,"high":30.690895,"low":30.391374,"close":30.690895},{"date":"1977-03-22","open":30.57299,"high":30.694473,"low":30.512249,"close":30.57299},{"date":"1977-03-23","open":30.72,"high":30.94,"low":30.6,"close":30.76},{"date":"1977-03-24","open":30.920121,"high":31.001011,"low":30.859454,"close":30.940344},{"date":"1977-03-25","open":31.481103,"high":31.562819,"low":31.256384,"close":31.317671},{"date":"1977-03-28","open":31.210986,"high":31.377445,"low":30.961298,"close":31.169372},{"date":"1977-03-29","open":30.804312,"high":30.845771,"low":30.327529,"close":30.804312},{"date":"1977-03-30","open":31.271975,"high":31.416753,"low":31.189245,"close":31.334023},{"date":"1977-03-31","open":30.93957,"high":31.291391,"low":30.898179,"close":31.25},{"date":"1977-04-01","open":30.620549,"high":31.047813,"low":30.51882,"close":30.966429},{"date":"1977-04-04","open":31.318116,"high":31.379807,"low":31.050792,"close":31.071355},{"date":"1977-04-05","open":31.694915,"high":31.779661,"low":31.207627,"close":31.292373},{"date":"1977-04-06","open":31.687156,"high":31.771937,"low":31.475201,"close":31.581178},{"date":"1977-04-07","open":31.362683,"high":31.48847,"low":31.15304,"close":31.341719},{"date":"1977-04-11","open":31.36926,"high":31.620885,"low":31.36926,"close":31.599916},{"date":"1977-04-12","open":31.866975,"high":31.888024,"low":31.761734,"close":31.845927},{"date":"1977-04-13","open":32.369579,"high":32.411481,"low":32.013409,"close":32.222921},{"date":"1977-04-14","open":32.040859,"high":32.040859,"low":31.811549,"close":31.957473},{"date":"1977-04-15","open":31.161357,"high":31.408016,"low":31.140802,"close":31.387461},{"date":"1977-04-18","open":31.260263,"high":31.424466,"low":31.198686,"close":31.260263},{"date":"1977-04-19","open":31.292658,"high":31.437435,"low":31.251293,"close":31.251293},{"date":"1977-04-20","open":31.296758,"high":31.317539,"low":30.756442,"close":31.005819},{"date":"1977-04-21","open":30.774007,"high":31.063742,"low":30.774007,"close":31.043046},{"date":"1977-04-22","open":31.297868,"high":31.339267,"low":31.008073,"close":31.070172},{"date":"1977-04-25","open":31.532478,"high":31.532478,"low":31.17511,"close":31.17511},{"date":"1977-04-26","open":31.09897,"high":31.140996,"low":30.699727,"close":30.825804},{"date":"1977-04-27","open":31.483844,"high":31.505102,"low":31.10119,"close":31.228741},{"date":"1977-04-28","open":30.874605,"high":30.937829,"low":30.516333,"close":30.81138},{"date":"1977-04-29","open":30.538798,"high":30.83004,"low":30.538798,"close":30.788434},{"date":"1977-05-02","open":30.621118,"high":30.993789,"low":30.621118,"close":30.973085},{"date":"1977-05-03","open":31.045274,"high":31.107866,"low":30.794909,"close":30.857501},{"date":"1977-05-04","open":31.040268,"high":31.166107,"low":30.977349,"close":31.040268},{"date":"1977-05-05","open":30.884211,"high":31.115789,"low":30.8,"close":31.073684},{"date":"1977-05-06","open":31.147541,"high":31.315679,"low":31.084489,"close":31.210593},{"date":"1977-05-09","open":31.093848,"high":31.135839,"low":30.925887,"close":31.114844},{"date":"1977-05-10","open":30.769231,"high":30.873181,"low":30.706861,"close":30.769231},{"date":"1977-05-11","open":31.006289,"high":31.111111,"low":30.880503,"close":30.922432},{"date":"1977-05-12","open":30.663616,"high":30.871646,"low":30.476389,"close":30.788434},{"date":"1977-05-13","open":31.005004,"high":31.067556,"low":30.817348,"close":30.921601},{"date":"1977-05-16","open":30.815647,"high":30.919684,"low":30.753225,"close":30.898876},{"date":"1977-05-17","open":31.092437,"high":31.218487,"low":30.987395,"close":30.987395},{"date":"1977-05-18","open":30.8533,"high":30.958386,"low":30.769231,"close":30.8533},{"date":"1977-05-19","open":30.926747,"high":31.222293,"low":30.863416,"close":31.032299},{"date":"1977-05-20","open":31.587983,"high":31.695279,"low":31.502146,"close":31.523605},{"date":"1977-05-23","open":31.947769,"high":31.947769,"low":31.534276,"close":31.621328},{"date":"1977-05-24","open":31.450216,"high":31.493506,"low":31.017316,"close":31.168831},{"date":"1977-05-25","open":31.606557,"high":31.672131,"low":31.453552,"close":31.497268},{"date":"1977-05-26","open":31.305864,"high":31.371267,"low":30.957053,"close":31.087857},{"date":"1977-05-27","open":31.359266,"high":31.643357,"low":31.359266,"close":31.577797},{"date":"1977-05-31","open":31.522453,"high":31.653888,"low":31.456736,"close":31.610077},{"date":"1977-06-01","open":31.457745,"high":31.631545,"low":31.414295,"close":31.501195},{"date":"1977-06-02","open":31.447368,"high":31.513158,"low":31.25,"close":31.469298},{"date":"1977-06-03","open":31.63017,"high":31.762884,"low":31.40898,"close":31.740765},{"date":"1977-06-06","open":31.51076,"high":31.752306,"low":31.51076,"close":31.664471},{"date":"1977-06-07","open":31.933702,"high":31.933702,"low":31.712707,"close":31.756906},{"date":"1977-06-08","open":32.194245,"high":32.306655,"low":32.059353,"close":32.104317},{"date":"1977-06-09","open":32.52516,"high":32.548033,"low":32.159195,"close":32.182068},{"date":"1977-06-10","open":32.14123,"high":32.414579,"low":32.004556,"close":32.369021},{"date":"1977-06-13","open":32.166705,"high":32.258807,"low":31.890398,"close":31.936449},{"date":"1977-06-14","open":31.782589,"high":31.920774,"low":31.690465,"close":31.759558},{"date":"1977-06-15","open":31.842045,"high":32.115955,"low":31.727916,"close":32.070304},{"date":"1977-06-16","open":32.282385,"high":32.373772,"low":31.893991,"close":32.053918},{"date":"1977-06-17","open":31.606335,"high":31.832579,"low":31.515837,"close":31.832579},{"date":"1977-06-20","open":31.694725,"high":31.784512,"low":31.582492,"close":31.672278},{"date":"1977-06-21","open":32.269744,"high":32.315003,"low":32.066078,"close":32.066078},{"date":"1977-06-22","open":31.933727,"high":31.979119,"low":31.797549,"close":31.933727},{"date":"1977-06-23","open":31.821259,"high":31.979237,"low":31.821259,"close":31.979237},{"date":"1977-06-24","open":31.714414,"high":31.826321,"low":31.669651,"close":31.759176},{"date":"1977-06-27","open":31.890203,"high":32.269583,"low":31.867887,"close":32.269583},{"date":"1977-06-28","open":32.2364,"high":32.303559,"low":31.967764,"close":32.012536},{"date":"1977-06-29","open":31.404778,"high":31.53627,"low":31.295201,"close":31.492439},{"date":"1977-06-30","open":31.81315,"high":31.923843,"low":31.791012,"close":31.791012},{"date":"1977-07-01","open":32.407407,"high":32.452575,"low":32.091238,"close":32.091238},{"date":"1977-07-05","open":32.084838,"high":32.084838,"low":31.701264,"close":31.791516},{"date":"1977-07-06","open":31.659193,"high":31.7713,"low":31.591928,"close":31.704036},{"date":"1977-07-07","open":32.009926,"high":32.0776,"low":31.942251,"close":32.009926},{"date":"1977-07-08","open":32.073774,"high":32.141251,"low":31.983806,"close":32.051282},{"date":"1977-07-11","open":31.64698,"high":31.64698,"low":31.490974,"close":31.557834},{"date":"1977-07-12","open":31.644444,"high":31.933333,"low":31.6,"close":31.911111},{"date":"1977-07-13","open":31.660062,"high":32.034346,"low":31.549978,"close":31.924262},{"date":"1977-07-15","open":31.864035,"high":32.017544,"low":31.644737,"close":31.732456},{"date":"1977-07-18","open":31.621681,"high":31.994733,"low":31.555848,"close":31.994733},{"date":"1977-07-19","open":31.651873,"high":31.781771,"low":31.413726,"close":31.435376},{"date":"1977-07-20","open":31.646674,"high":31.777535,"low":31.494002,"close":31.581243},{"date":"1977-07-21","open":31.634216,"high":31.67797,"low":31.52483,"close":31.546708},{"date":"1977-07-22","open":31.543478,"high":31.673913,"low":31.521739,"close":31.586957},{"date":"1977-07-25","open":31.619703,"high":31.705743,"low":31.598193,"close":31.684233},{"date":"1977-07-26","open":31.695172,"high":31.82507,"low":31.651873,"close":31.760121},{"date":"1977-07-27","open":32.040324,"high":32.149901,"low":31.843086,"close":31.865001},{"date":"1977-07-28","open":32.610139,"high":32.676555,"low":32.255922,"close":32.410892},{"date":"1977-07-29","open":32.51493,"high":32.73612,"low":32.404335,"close":32.537049},{"date":"1977-08-01","open":32.602436,"high":32.846069,"low":32.447398,"close":32.82392},{"date":"1977-08-02","open":32.680888,"high":32.790851,"low":32.570926,"close":32.614911},{"date":"1977-08-03","open":32.473212,"high":32.713755,"low":32.473212,"close":32.604417},{"date":"1977-08-04","open":32.908891,"high":32.974753,"low":32.601537,"close":32.623491},{"date":"1977-08-05","open":32.458443,"high":32.655293,"low":32.370954,"close":32.633421},{"date":"1977-08-08","open":32.546964,"high":32.612495,"low":32.394059,"close":32.612495},{"date":"1977-08-09","open":32.726874,"high":32.880316,"low":32.551512,"close":32.551512},{"date":"1977-08-10","open":32.755595,"high":32.777534,"low":32.5362,"close":32.602018},{"date":"1977-08-11","open":32.657111,"high":32.833517,"low":32.590959,"close":32.767365},{"date":"1977-08-12","open":33.393502,"high":33.416065,"low":32.897112,"close":32.942238},{"date":"1977-08-15","open":33.888118,"high":33.911234,"low":33.287101,"close":33.448914},{"date":"1977-08-16","open":33.318078,"high":33.455378,"low":33.157895,"close":33.386728},{"date":"1977-08-17","open":33.485924,"high":33.554589,"low":33.348592,"close":33.508812},{"date":"1977-08-18","open":33.0839,"high":33.356009,"low":32.993197,"close":33.333333},{"date":"1977-08-19","open":33.318213,"high":33.408936,"low":33.272851,"close":33.295532},{"date":"1977-08-22","open":33.616338,"high":33.639284,"low":33.432767,"close":33.547499},{"date":"1977-08-23","open":33.234557,"high":33.394119,"low":33.097789,"close":33.371324},{"date":"1977-08-24","open":33.31814,"high":33.568824,"low":33.31814,"close":33.477666},{"date":"1977-08-25","open":33.661778,"high":33.661778,"low":33.47846,"close":33.547204},{"date":"1977-08-26","open":33.318192,"high":33.749716,"low":33.318192,"close":33.749716},{"date":"1977-08-29","open":33.735763,"high":33.849658,"low":33.712984,"close":33.735763},{"date":"1977-08-30","open":32.745314,"high":32.899669,"low":32.723264,"close":32.745314},{"date":"1977-08-31","open":32.797002,"high":32.819043,"low":32.598633,"close":32.642715},{"date":"1977-09-01","open":32.619258,"high":32.773852,"low":32.553004,"close":32.751767},{"date":"1977-09-02","open":32.459016,"high":32.961749,"low":32.459016,"close":32.961749},{"date":"1977-09-06","open":33.098126,"high":33.142227,"low":32.899669,"close":32.92172},{"date":"1977-09-07","open":32.663755,"high":33.0131,"low":32.641921,"close":32.882096},{"date":"1977-09-08","open":33.222665,"high":33.266932,"low":33.001328,"close":33.067729},{"date":"1977-09-09","open":32.878521,"high":33.120599,"low":32.878521,"close":33.098592},{"date":"1977-09-12","open":33.407178,"high":33.495791,"low":33.274258,"close":33.296411},{"date":"1977-09-13","open":33.251942,"high":33.36293,"low":33.229745,"close":33.296337},{"date":"1977-09-14","open":33.325937,"high":33.503439,"low":33.30375,"close":33.370313},{"date":"1977-09-15","open":33.201146,"high":33.201146,"low":32.958801,"close":33.11302},{"date":"1977-09-16","open":32.654829,"high":32.893027,"low":32.589866,"close":32.80641},{"date":"1977-09-19","open":33.029316,"high":33.181325,"low":32.985885,"close":33.0076},{"date":"1977-09-20","open":32.561629,"high":32.926045,"low":32.518757,"close":32.904609},{"date":"1977-09-21","open":33.06867,"high":33.111588,"low":32.896996,"close":33.04721},{"date":"1977-09-22","open":33.225668,"high":33.290267,"low":33.118002,"close":33.182601},{"date":"1977-09-23","open":33.246753,"high":33.333333,"low":33.051948,"close":33.333333},{"date":"1977-09-26","open":33.084789,"high":33.255219,"low":33.063485,"close":33.212612},{"date":"1977-09-27","open":33.32618,"high":33.390558,"low":33.218884,"close":33.32618},{"date":"1977-09-28","open":33.547696,"high":33.633441,"low":33.35477,"close":33.35477},{"date":"1977-09-29","open":33.219616,"high":33.347548,"low":32.963753,"close":33.26226},{"date":"1977-09-30","open":33.390228,"high":33.518242,"low":33.347557,"close":33.368893},{"date":"1977-10-03","open":33.538789,"high":33.581296,"low":33.475027,"close":33.538789},{"date":"1977-10-04","open":33.305103,"high":33.453314,"low":33.199238,"close":33.410968},{"date":"1977-10-05","open":33.603412,"high":33.603412,"low":33.390192,"close":33.432836},{"date":"1977-10-06","open":33.26226,"high":33.411514,"low":33.134328,"close":33.15565},{"date":"1977-10-07","open":33.219689,"high":33.603239,"low":33.155764,"close":33.518006},{"date":"1977-10-10","open":33.256785,"high":33.382046,"low":33.194154,"close":33.194154},{"date":"1977-10-11","open":32.932891,"high":33.222867,"low":32.870754,"close":33.181442},{"date":"1977-10-12","open":33.160299,"high":33.409468,"low":33.118771,"close":33.222591},{"date":"1977-10-13","open":33.479624,"high":33.54232,"low":33.08255,"close":33.333333},{"date":"1977-10-14","open":32.901235,"high":33.374486,"low":32.860082,"close":33.353909},{"date":"1977-10-17","open":33.408347,"high":33.592471,"low":33.224223,"close":33.572013},{"date":"1977-10-18","open":33.449907,"high":33.676198,"low":33.388192,"close":33.449907},{"date":"1977-10-19","open":34.200125,"high":34.262534,"low":33.305596,"close":33.326399},{"date":"1977-10-20","open":33.450704,"high":33.719967,"low":33.305717,"close":33.657829},{"date":"1977-10-21","open":33.56629,"high":33.792395,"low":33.36074,"close":33.77184},{"date":"1977-10-24","open":33.509128,"high":33.833671,"low":33.488844,"close":33.793103},{"date":"1977-10-25","open":33.665177,"high":33.848029,"low":33.502641,"close":33.827712},{"date":"1977-10-26","open":33.983173,"high":34.003694,"low":33.654833,"close":33.675354},{"date":"1977-10-27","open":33.767307,"high":33.767307,"low":33.16801,"close":33.415995},{"date":"1977-10-28","open":33.518747,"high":33.580552,"low":33.333333,"close":33.374536},{"date":"1977-10-31","open":33.176615,"high":33.462796,"low":33.135732,"close":33.258381},{"date":"1977-11-01","open":33.503784,"high":33.565146,"low":33.299243,"close":33.462876},{"date":"1977-11-02","open":33.48407,"high":33.6074,"low":33.23741,"close":33.586845},{"date":"1977-11-03","open":33.455136,"high":33.739342,"low":33.455136,"close":33.719042},{"date":"1977-11-04","open":33.514602,"high":33.937563,"low":33.47432,"close":33.897281},{"date":"1977-11-07","open":34.065041,"high":34.126016,"low":33.780488,"close":33.780488},{"date":"1977-11-08","open":33.265966,"high":33.892482,"low":33.265966,"close":33.852061},{"date":"1977-11-09","open":34.193028,"high":34.233327,"low":33.890792,"close":33.890792},{"date":"1977-11-10","open":33.903077,"high":33.963402,"low":33.701991,"close":33.923185},{"date":"1977-11-11","open":34.241874,"high":34.282253,"low":33.959217,"close":34.100545},{"date":"1977-11-14","open":34.606602,"high":34.606602,"low":34.046087,"close":34.108366},{"date":"1977-11-15","open":34.03683,"high":34.057521,"low":33.416098,"close":33.829919},{"date":"1977-11-16","open":33.47202,"high":33.576035,"low":32.764718,"close":32.951945},{"date":"1977-11-17","open":32.85124,"high":33.22314,"low":32.665289,"close":33.181818},{"date":"1977-11-18","open":33.168623,"high":33.436278,"low":33.148034,"close":33.250978},{"date":"1977-11-21","open":33.66167,"high":33.72591,"low":33.126338,"close":33.233405},{"date":"1977-11-22","open":33.183761,"high":33.568376,"low":33.076923,"close":33.311966},{"date":"1977-11-23","open":33.864119,"high":33.906582,"low":33.609342,"close":33.673036},{"date":"1977-11-25","open":33.319283,"high":33.614331,"low":33.213909,"close":33.614331},{"date":"1977-11-28","open":34.074545,"high":34.243964,"low":33.883947,"close":34.053367},{"date":"1977-11-29","open":33.484911,"high":34.125672,"low":33.236875,"close":34.125672},{"date":"1977-11-30","open":33.395138,"high":33.559951,"low":33.395138,"close":33.436341},{"date":"1977-12-01","open":34.258675,"high":34.258675,"low":33.543638,"close":33.564669},{"date":"1977-12-02","open":33.501048,"high":33.710692,"low":33.501048,"close":33.563941},{"date":"1977-12-05","open":33.347142,"high":33.574979,"low":33.326429,"close":33.492129},{"date":"1977-12-06","open":33.782943,"high":33.845196,"low":33.409421,"close":33.575431},{"date":"1977-12-07","open":33.244463,"high":33.675144,"low":33.203445,"close":33.552092},{"date":"1977-12-08","open":33.477723,"high":33.683993,"low":33.312706,"close":33.415842},{"date":"1977-12-09","open":33.437305,"high":33.520482,"low":33.208567,"close":33.27095},{"date":"1977-12-12","open":34.156729,"high":34.178024,"low":33.454003,"close":33.475298},{"date":"1977-12-13","open":33.35443,"high":33.670886,"low":33.333333,"close":33.649789},{"date":"1977-12-14","open":34.209411,"high":34.251802,"low":33.806698,"close":34.230606},{"date":"1977-12-15","open":33.995772,"high":34.164905,"low":33.699789,"close":34.143763},{"date":"1977-12-16","open":33.910108,"high":34.184427,"low":33.910108,"close":34.100021},{"date":"1977-12-19","open":34.305171,"high":34.432858,"low":34.09236,"close":34.220047},{"date":"1977-12-20","open":33.808725,"high":33.913591,"low":33.557047,"close":33.871644},{"date":"1977-12-21","open":34.294804,"high":34.400848,"low":34.019088,"close":34.188759},{"date":"1977-12-22","open":33.660882,"high":34.225382,"low":33.493623,"close":34.058123},{"date":"1977-12-23","open":33.922997,"high":34.276795,"low":33.902185,"close":34.276795},{"date":"1977-12-27","open":34.155952,"high":34.508503,"low":34.155952,"close":34.467026},{"date":"1977-12-28","open":34.277445,"high":34.46351,"low":34.236097,"close":34.360141},{"date":"1977-12-29","open":34.359606,"high":34.441708,"low":34.318555,"close":34.421182},{"date":"1977-12-30","open":34.336977,"high":34.625696,"low":34.21324,"close":34.543205},{"date":"1978-01-03","open":34.082247,"high":34.804413,"low":34.082247,"close":34.704112},{"date":"1978-01-04","open":35.749487,"high":35.749487,"low":34.394251,"close":34.49692},{"date":"1978-01-05","open":33.582844,"high":34.71576,"low":33.481691,"close":34.553915},{"date":"1978-01-06","open":34.680203,"high":34.883249,"low":34.213198,"close":34.781726},{"date":"1978-01-09","open":34.251256,"high":34.854271,"low":34.231156,"close":34.834171},{"date":"1978-01-10","open":35.181452,"high":35.322581,"low":34.798387,"close":34.83871},{"date":"1978-01-11","open":34.644569,"high":34.944089,"low":34.444888,"close":34.944089},{"date":"1978-01-12","open":35.460993,"high":35.50152,"low":34.812563,"close":34.974671},{"date":"1978-01-13","open":34.399206,"high":34.995035,"low":34.319762,"close":34.856008},{"date":"1978-01-16","open":35.042735,"high":35.102365,"low":34.744584,"close":35.022858},{"date":"1978-01-17","open":34.839357,"high":34.959839,"low":34.658635,"close":34.919679},{"date":"1978-01-18","open":35.023322,"high":35.22612,"low":34.820523,"close":34.942202},{"date":"1978-01-19","open":35.111111,"high":35.151515,"low":34.969697,"close":35.090909},{"date":"1978-01-23","open":34.803243,"high":35.17896,"low":34.724145,"close":34.96144},{"date":"1978-01-24","open":35.20206,"high":35.20206,"low":34.845483,"close":35.003962},{"date":"1978-01-25","open":35.037505,"high":35.19542,"low":34.820371,"close":34.85985},{"date":"1978-01-26","open":35.24,"high":35.26,"low":34.96,"close":35.24},{"date":"1978-01-27","open":35.417085,"high":35.59799,"low":35.075377,"close":35.135678},{"date":"1978-01-30","open":35.868469,"high":36.05003,"low":35.505346,"close":35.64656},{"date":"1978-01-31","open":35.614246,"high":35.814326,"low":35.554222,"close":35.794318},{"date":"1978-02-01","open":36.154776,"high":36.154776,"low":35.792019,"close":35.872632},{"date":"1978-02-02","open":36.118488,"high":36.220633,"low":35.791624,"close":35.995914},{"date":"1978-02-03","open":36.06524,"high":36.146789,"low":36.004077,"close":36.024465},{"date":"1978-02-06","open":36.07891,"high":36.139923,"low":36.017897,"close":36.099248},{"date":"1978-02-08","open":36.365512,"high":36.44802,"low":36.179868,"close":36.283003},{"date":"1978-02-09","open":35.772858,"high":36.182862,"low":35.588356,"close":36.162362},{"date":"1978-02-10","open":35.621971,"high":36.046042,"low":35.581583,"close":35.945073},{"date":"1978-02-13","open":36.161616,"high":36.383838,"low":36.141414,"close":36.30303},{"date":"1978-02-14","open":36.54316,"high":36.604235,"low":36.319218,"close":36.482085},{"date":"1978-02-15","open":36.147229,"high":36.407281,"low":36.007201,"close":36.407281},{"date":"1978-02-16","open":36.121597,"high":36.340155,"low":35.942778,"close":36.26068},{"date":"1978-02-17","open":36.091725,"high":36.430708,"low":36.051844,"close":36.131605},{"date":"1978-02-21","open":36.309524,"high":36.507937,"low":36.210317,"close":36.309524},{"date":"1978-02-22","open":36.751106,"high":36.871733,"low":36.469642,"close":36.590269},{"date":"1978-02-23","open":36.829464,"high":37.009608,"low":36.769416,"close":36.94956},{"date":"1978-02-24","open":37.586207,"high":37.687627,"low":36.693712,"close":36.815416},{"date":"1978-02-27","open":36.376321,"high":36.495914,"low":36.057405,"close":36.416185},{"date":"1978-02-28","open":36.535402,"high":36.694511,"low":36.435959,"close":36.674622},{"date":"1978-03-01","open":36.957825,"high":36.957825,"low":36.518089,"close":36.777933},{"date":"1978-03-02","open":36.703601,"high":36.802533,"low":36.525524,"close":36.60467},{"date":"1978-03-03","open":36.534653,"high":36.673267,"low":36.376238,"close":36.554455},{"date":"1978-03-06","open":36.107855,"high":36.576788,"low":36.107855,"close":36.557249},{"date":"1978-03-07","open":35.163595,"high":35.708913,"low":35.107183,"close":35.577285},{"date":"1978-03-08","open":35.414742,"high":35.617957,"low":35.156106,"close":35.230002},{"date":"1978-03-09","open":35.192093,"high":35.453189,"low":35.061544,"close":35.080194},{"date":"1978-03-10","open":34.572697,"high":34.942656,"low":34.424713,"close":34.942656},{"date":"1978-03-13","open":33.809438,"high":34.261436,"low":33.682878,"close":34.243356},{"date":"1978-03-14","open":34.753857,"high":34.864071,"low":34.166054,"close":34.202792},{"date":"1978-03-15","open":34.298278,"high":34.371565,"low":33.4738,"close":33.657017},{"date":"1978-03-16","open":33.423668,"high":33.604336,"low":33.026197,"close":33.550136},{"date":"1978-03-17","open":34.168988,"high":34.261838,"low":33.667595,"close":33.779016},{"date":"1978-03-20","open":34.527001,"high":34.62275,"low":33.703562,"close":33.703562},{"date":"1978-03-21","open":33.67737,"high":34.136086,"low":33.67737,"close":33.868502},{"date":"1978-03-22","open":33.779958,"high":34.195131,"low":33.742216,"close":34.025288},{"date":"1978-03-23","open":33.66448,"high":33.908154,"low":33.383318,"close":33.88941},{"date":"1978-03-27","open":33.321081,"high":33.762176,"low":33.302702,"close":33.670281},{"date":"1978-03-28","open":33.981481,"high":34.092593,"low":33.592593,"close":33.814815},{"date":"1978-03-29","open":33.793618,"high":33.793618,"low":33.401754,"close":33.457735},{"date":"1978-03-30","open":33.956969,"high":34.368569,"low":33.844715,"close":34.218896},{"date":"1978-03-31","open":33.515483,"high":34.098361,"low":33.442623,"close":33.916211},{"date":"1978-04-03","open":34.827457,"high":34.864966,"low":33.477119,"close":33.72093},{"date":"1978-04-04","open":34.686488,"high":34.743663,"low":33.542977,"close":34.152849},{"date":"1978-04-05","open":34.093067,"high":34.415954,"low":33.846154,"close":34.264008},{"date":"1978-04-06","open":34.378542,"high":34.510767,"low":34.114091,"close":34.472988},{"date":"1978-04-07","open":34.505831,"high":34.563181,"low":34.257312,"close":34.314663},{"date":"1978-04-10","open":34.156535,"high":34.308511,"low":34.080547,"close":34.289514},{"date":"1978-04-11","open":33.863424,"high":34.237605,"low":33.52666,"close":34.050514},{"date":"1978-04-12","open":34.183192,"high":34.334278,"low":33.975449,"close":34.220963},{"date":"1978-04-13","open":34.397706,"high":34.397706,"low":34.14914,"close":34.340344},{"date":"1978-04-14","open":34.420568,"high":34.478127,"low":34.017652,"close":34.209517},{"date":"1978-04-17","open":34.781746,"high":34.821429,"low":34.265873,"close":34.325397},{"date":"1978-04-18","open":34.251969,"high":34.409449,"low":34.173228,"close":34.370079},{"date":"1978-04-19","open":34.711234,"high":34.790348,"low":34.454114,"close":34.473892},{"date":"1978-04-20","open":33.895921,"high":34.498694,"low":33.755274,"close":34.438417},{"date":"1978-04-21","open":34.444668,"high":34.645511,"low":34.384415,"close":34.444668},{"date":"1978-04-24","open":34.688013,"high":34.872742,"low":34.52381,"close":34.56486},{"date":"1978-04-25","open":34.28455,"high":34.529148,"low":33.999185,"close":34.325316},{"date":"1978-04-26","open":34.359182,"high":34.419923,"low":34.014983,"close":34.298441},{"date":"1978-04-27","open":33.822654,"high":34.08054,"low":33.822654,"close":34.060702},{"date":"1978-04-28","open":34.095427,"high":34.15507,"low":33.89662,"close":33.916501},{"date":"1978-05-01","open":34.046381,"high":34.086365,"low":33.846461,"close":33.946421},{"date":"1978-05-02","open":33.577655,"high":33.835182,"low":33.518225,"close":33.815372},{"date":"1978-05-03","open":33.621707,"high":33.955958,"low":33.621707,"close":33.857648},{"date":"1978-05-04","open":33.937975,"high":34.113517,"low":33.918471,"close":33.95748},{"date":"1978-05-05","open":33.912874,"high":34.049619,"low":33.854268,"close":33.991014},{"date":"1978-05-08","open":34.074366,"high":34.074366,"low":33.897305,"close":33.956325},{"date":"1978-05-09","open":34.136229,"high":34.333662,"low":34.076999,"close":34.116486},{"date":"1978-05-10","open":33.958578,"high":34.193044,"low":33.9195,"close":34.173505},{"date":"1978-05-11","open":34.84252,"high":34.84252,"low":34.251969,"close":34.330709},{"date":"1978-05-12","open":34.453616,"high":34.47327,"low":34.237421,"close":34.27673},{"date":"1978-05-15","open":34.159188,"high":34.471323,"low":34.13968,"close":34.451814},{"date":"1978-05-16","open":34.164251,"high":34.415459,"low":33.89372,"close":34.318841},{"date":"1978-05-17","open":34.248164,"high":34.49942,"low":34.190182,"close":34.248164},{"date":"1978-05-18","open":33.938815,"high":34.225621,"low":33.919694,"close":34.225621},{"date":"1978-05-19","open":34.474798,"high":34.532513,"low":34.282416,"close":34.359369},{"date":"1978-05-22","open":34.401997,"high":34.555577,"low":34.344404,"close":34.536379},{"date":"1978-05-23","open":34.293344,"high":34.751097,"low":34.27427,"close":34.674805},{"date":"1978-05-24","open":34.582133,"high":34.716619,"low":34.447646,"close":34.466859},{"date":"1978-05-25","open":34.061135,"high":34.250997,"low":33.795329,"close":34.232011},{"date":"1978-05-26","open":33.888679,"high":34.096933,"low":33.794017,"close":34.040136},{"date":"1978-05-30","open":34.013605,"high":34.38132,"low":33.976834,"close":34.307777},{"date":"1978-05-31","open":34.604052,"high":34.696133,"low":34.383057,"close":34.438306},{"date":"1978-06-01","open":34.024211,"high":34.354365,"low":34.024211,"close":34.244314},{"date":"1978-06-02","open":34.990654,"high":35.214953,"low":34.616822,"close":34.616822},{"date":"1978-06-05","open":34.744334,"high":34.781794,"low":34.369732,"close":34.463383},{"date":"1978-06-06","open":34.257536,"high":34.369185,"low":33.959806,"close":34.294753},{"date":"1978-06-07","open":35.047438,"high":35.199241,"low":34.629981,"close":34.667932},{"date":"1978-06-08","open":34.879336,"high":34.89819,"low":34.671946,"close":34.690799},{"date":"1978-06-09","open":34.7109,"high":34.900474,"low":34.540284,"close":34.78673},{"date":"1978-06-12","open":34.89792,"high":35.050563,"low":34.707117,"close":34.974242},{"date":"1978-06-13","open":34.591549,"high":34.85446,"low":34.57277,"close":34.835681},{"date":"1978-06-14","open":35.327635,"high":35.403609,"low":35.080722,"close":35.137702},{"date":"1978-06-15","open":34.637082,"high":34.994359,"low":34.599473,"close":34.956751},{"date":"1978-06-16","open":34.88024,"high":35.086078,"low":34.824102,"close":35.086078},{"date":"1978-06-19","open":34.619666,"high":35.064935,"low":34.564007,"close":34.935065},{"date":"1978-06-20","open":35.150726,"high":35.225158,"low":34.90882,"close":34.927428},{"date":"1978-06-21","open":35.28309,"high":35.451819,"low":35.114361,"close":35.170604},{"date":"1978-06-22","open":35.123967,"high":35.311796,"low":34.954921,"close":35.311796},{"date":"1978-06-23","open":35.27088,"high":35.477803,"low":35.233258,"close":35.252069},{"date":"1978-06-26","open":35.126523,"high":35.2015,"low":34.901593,"close":34.957826},{"date":"1978-06-27","open":34.907598,"high":34.926265,"low":34.590256,"close":34.814262},{"date":"1978-06-28","open":35.04769,"high":35.04769,"low":34.767159,"close":34.785861},{"date":"1978-06-29","open":34.995296,"high":34.995296,"low":34.543744,"close":34.600188},{"date":"1978-06-30","open":34.853359,"high":34.929044,"low":34.588458,"close":34.758751},{"date":"1978-07-03","open":34.615385,"high":34.746717,"low":34.559099,"close":34.67167},{"date":"1978-07-05","open":34.957667,"high":34.957667,"low":34.694262,"close":34.788335},{"date":"1978-07-06","open":35.019011,"high":35.019011,"low":34.828897,"close":34.961977},{"date":"1978-07-07","open":34.885914,"high":35.18763,"low":34.829342,"close":35.168772},{"date":"1978-07-10","open":34.999064,"high":35.186225,"low":34.980348,"close":35.036496},{"date":"1978-07-11","open":35.047869,"high":35.047869,"low":34.916463,"close":35.029097},{"date":"1978-07-12","open":35.044016,"high":35.118936,"low":34.969095,"close":35.062746},{"date":"1978-07-13","open":35.257616,"high":35.351636,"low":34.994359,"close":34.994359},{"date":"1978-07-14","open":35.168772,"high":35.225344,"low":35.036772,"close":35.18763},{"date":"1978-07-17","open":35.305307,"high":35.343352,"low":34.981929,"close":35.153129},{"date":"1978-07-18","open":35.090047,"high":35.298578,"low":34.995261,"close":35.260664},{"date":"1978-07-19","open":35.034846,"high":35.373893,"low":34.978339,"close":35.29855},{"date":"1978-07-20","open":34.682613,"high":35.436983,"low":34.664213,"close":35.363385},{"date":"1978-07-21","open":34.78733,"high":35.746606,"low":34.714932,"close":35.529412},{"date":"1978-07-24","open":35.502531,"high":35.610991,"low":34.978308,"close":35.032538},{"date":"1978-07-25","open":34.737221,"high":35.457163,"low":34.719222,"close":35.187185},{"date":"1978-07-26","open":35.591066,"high":35.591066,"low":34.919194,"close":35.409479},{"date":"1978-07-27","open":34.774807,"high":35.618159,"low":34.631258,"close":35.564328},{"date":"1978-07-28","open":36.9604,"high":37.281484,"low":36.710667,"close":36.906885},{"date":"1978-07-31","open":36.507379,"high":36.893886,"low":36.191145,"close":36.858749},{"date":"1978-08-01","open":38.31692,"high":38.370636,"low":37.063563,"close":37.153089},{"date":"1978-08-02","open":37.551681,"high":37.73144,"low":37.282042,"close":37.461801},{"date":"1978-08-03","open":38.039927,"high":38.039927,"low":37.205082,"close":37.332123},{"date":"1978-08-04","open":37.003772,"high":37.686366,"low":36.967846,"close":37.65044},{"date":"1978-08-07","open":37.636919,"high":38.319267,"low":37.439397,"close":38.265398},{"date":"1978-08-08","open":38.281812,"high":38.749101,"low":37.922358,"close":38.461538},{"date":"1978-08-09","open":38.843574,"high":38.988581,"low":38.17292,"close":38.209172},{"date":"1978-08-10","open":37.80817,"high":38.779917,"low":37.772179,"close":38.743927},{"date":"1978-08-11","open":38.461538,"high":38.728016,"low":38.283887,"close":38.372713},{"date":"1978-08-14","open":38.468279,"high":38.661059,"low":38.222923,"close":38.608482},{"date":"1978-08-15","open":38.905667,"high":38.941197,"low":38.390478,"close":38.728016},{"date":"1978-08-16","open":39.414091,"high":39.80949,"low":38.856937,"close":39.054637},{"date":"1978-08-17","open":39.447005,"high":39.539171,"low":38.986175,"close":39.023041},{"date":"1978-08-18","open":40.25974,"high":40.25974,"low":38.868275,"close":39.461967},{"date":"1978-08-21","open":38.735908,"high":39.364258,"low":38.514138,"close":39.308815},{"date":"1978-08-22","open":39.446816,"high":39.502506,"low":38.852794,"close":38.88992},{"date":"1978-08-23","open":37.259615,"high":38.406065,"low":37.259615,"close":38.295118},{"date":"1978-08-24","open":38.164697,"high":38.386263,"low":37.795421,"close":37.813885},{"date":"1978-08-25","open":37.569367,"high":37.717351,"low":37.347392,"close":37.476878},{"date":"1978-08-28","open":37.786047,"high":38.12093,"low":37.693023,"close":37.730233},{"date":"1978-08-29","open":37.203359,"high":38.608981,"low":36.966046,"close":38.590727},{"date":"1978-08-30","open":37.555754,"high":37.912578,"low":37.270294,"close":37.752007},{"date":"1978-08-31","open":38.056101,"high":38.145435,"low":37.5737,"close":37.6273},{"date":"1978-09-01","open":37.435988,"high":38.089352,"low":37.365354,"close":38.054035},{"date":"1978-09-05","open":37.818821,"high":38.452067,"low":37.537379,"close":38.276165},{"date":"1978-09-06","open":38.468372,"high":38.681592,"low":38.415068,"close":38.468372},{"date":"1978-09-07","open":38.757184,"high":38.846983,"low":37.913075,"close":37.948994},{"date":"1978-09-08","open":38.140794,"high":38.231047,"low":37.472924,"close":37.942238},{"date":"1978-09-11","open":37.756572,"high":38.098668,"low":37.468491,"close":37.882607},{"date":"1978-09-12","open":37.820398,"high":38.143036,"low":37.766625,"close":37.91002},{"date":"1978-09-13","open":37.314749,"high":38.10868,"low":37.314749,"close":38.038109},{"date":"1978-09-14","open":38.096929,"high":38.292207,"low":37.741878,"close":38.025919},{"date":"1978-09-15","open":38.073313,"high":38.409775,"low":37.807685,"close":37.984771},{"date":"1978-09-18","open":37.612573,"high":38.725057,"low":37.52428,"close":38.725057},{"date":"1978-09-19","open":38.327712,"high":38.700515,"low":37.954909,"close":38.061424},{"date":"1978-09-20","open":37.83455,"high":38.182134,"low":37.747654,"close":38.129997},{"date":"1978-09-21","open":38.367844,"high":38.507047,"low":38.072038,"close":38.298243},{"date":"1978-09-22","open":37.847222,"high":38.767361,"low":37.760417,"close":38.680556},{"date":"1978-09-25","open":38.519164,"high":39.111498,"low":38.519164,"close":38.623693},{"date":"1978-09-26","open":39.176161,"high":39.368975,"low":38.422436,"close":38.510079},{"date":"1978-09-27","open":38.295652,"high":38.678261,"low":37.391304,"close":38.66087},{"date":"1978-09-28","open":38.516455,"high":38.934355,"low":38.359742,"close":38.55128},{"date":"1978-09-29","open":38.72266,"high":38.775153,"low":38.512686,"close":38.652668},{"date":"1978-10-02","open":37.932221,"high":38.431103,"low":37.880612,"close":38.379494},{"date":"1978-10-03","open":38.042553,"high":38.570213,"low":38.025532,"close":38.53617},{"date":"1978-10-04","open":38.79325,"high":38.895517,"low":38.452361,"close":38.690983},{"date":"1978-10-05","open":38.708581,"high":38.742566,"low":38.402719,"close":38.606627},{"date":"1978-10-06","open":38.903171,"high":38.954584,"low":38.611825,"close":38.646101},{"date":"1978-10-09","open":38.075173,"high":38.311141,"low":37.839204,"close":38.277431},{"date":"1978-10-10","open":38.390612,"high":38.507963,"low":38.189438,"close":38.206203},{"date":"1978-10-11","open":38.237739,"high":38.37074,"low":38.154613,"close":38.354115},{"date":"1978-10-12","open":38.772758,"high":38.857047,"low":38.115307,"close":38.149022},{"date":"1978-10-13","open":38.486123,"high":38.486123,"low":38.082422,"close":38.166526},{"date":"1978-10-16","open":37.846874,"high":38.398529,"low":37.646272,"close":38.381812},{"date":"1978-10-17","open":38.583598,"high":38.733924,"low":38.366461,"close":38.600301},{"date":"1978-10-18","open":38.893546,"high":39.027661,"low":38.424141,"close":38.709137},{"date":"1978-10-19","open":38.761662,"high":38.897371,"low":38.592027,"close":38.625954},{"date":"1978-10-20","open":39.154068,"high":39.255988,"low":39.001189,"close":39.069135},{"date":"1978-10-23","open":39.3479,"high":39.3479,"low":38.852851,"close":38.886992},{"date":"1978-10-24","open":38.525424,"high":39.016949,"low":38.423729,"close":38.949153},{"date":"1978-10-25","open":38.098361,"high":38.639344,"low":38.04918,"close":38.606557},{"date":"1978-10-26","open":38.542007,"high":38.934292,"low":38.36221,"close":38.656424},{"date":"1978-10-27","open":38.225806,"high":38.66129,"low":37.983871,"close":38.612903},{"date":"1978-10-30","open":38.334643,"high":39.183032,"low":38.146112,"close":38.80597},{"date":"1978-10-31","open":39.694288,"high":39.694288,"low":38.262269,"close":38.728882},{"date":"1978-11-01","open":38.354115,"high":38.354115,"low":38.354115,"close":38.354115},{"date":"1978-11-02","open":37.534014,"high":38.044218,"low":37.534014,"close":37.534014},{"date":"1978-11-03","open":36.485098,"high":37.341555,"low":36.399452,"close":36.827681},{"date":"1978-11-06","open":35.971223,"high":36.587873,"low":35.799931,"close":36.519356},{"date":"1978-11-08","open":38.02385,"high":38.02385,"low":37.13799,"close":37.189097},{"date":"1978-11-09","open":37.992958,"high":38.028169,"low":36.672535,"close":36.707746},{"date":"1978-11-10","open":36.754386,"high":36.929825,"low":36.035088,"close":36.877193},{"date":"1978-11-13","open":35.924007,"high":36.735751,"low":35.837651,"close":36.476684},{"date":"1978-11-14","open":35.7663,"high":35.952583,"low":35.30906,"close":35.393734},{"date":"1978-11-15","open":36.239496,"high":36.362045,"low":34.838936,"close":34.856443},{"date":"1978-11-16","open":33.447684,"high":34.32247,"low":33.310463,"close":34.185249},{"date":"1978-11-17","open":33.083333,"high":33.633333,"low":32.783333,"close":33.333333},{"date":"1978-11-20","open":32.946058,"high":33.344398,"low":32.829876,"close":32.912863},{"date":"1978-11-21","open":33.422594,"high":34.058577,"low":32.920502,"close":33.121339},{"date":"1978-11-22","open":32.864238,"high":33.377483,"low":32.63245,"close":33.344371},{"date":"1978-11-24","open":33.185913,"high":33.349713,"low":32.809173,"close":32.989353},{"date":"1978-11-27","open":33.013404,"high":33.013404,"low":32.516962,"close":32.53351},{"date":"1978-11-28","open":33.276798,"high":33.378562,"low":32.56445,"close":32.666214},{"date":"1978-11-29","open":32.860717,"high":33.778148,"low":32.543786,"close":32.593828},{"date":"1978-11-30","open":32.183908,"high":32.479475,"low":31.921182,"close":32.249589},{"date":"1978-12-01","open":32.46108,"high":33.189798,"low":32.427956,"close":33.140113},{"date":"1978-12-04","open":33.807531,"high":33.991632,"low":33.389121,"close":33.456067},{"date":"1978-12-05","open":33.372385,"high":33.606695,"low":33.205021,"close":33.322176},{"date":"1978-12-06","open":33.654986,"high":34.044354,"low":33.485695,"close":34.010496},{"date":"1978-12-07","open":34.057239,"high":34.107744,"low":33.787879,"close":34.040404},{"date":"1978-12-08","open":34.101921,"high":34.720134,"low":34.051796,"close":34.686717},{"date":"1978-12-11","open":34.825455,"high":35.343244,"low":34.324369,"close":34.441289},{"date":"1978-12-12","open":34.073827,"high":34.908969,"low":33.990312,"close":34.792049},{"date":"1978-12-13","open":34.352548,"high":34.670008,"low":34.152047,"close":34.185464},{"date":"1978-12-14","open":34.575361,"high":34.860692,"low":34.474656,"close":34.759987},{"date":"1978-12-15","open":34.987427,"high":35.272422,"low":34.685666,"close":34.88684},{"date":"1978-12-18","open":35.927152,"high":36.092715,"low":35.562914,"close":36.02649},{"date":"1978-12-19","open":35.954136,"high":36.723997,"low":35.298935,"close":36.642097},{"date":"1978-12-20","open":36.279835,"high":36.296296,"low":35.81893,"close":35.81893},{"date":"1978-12-21","open":35.358204,"high":35.95246,"low":35.292176,"close":35.919445},{"date":"1978-12-22","open":36.218905,"high":36.268657,"low":35.854063,"close":35.936982},{"date":"1978-12-26","open":35.766063,"high":36.523888,"low":35.617792,"close":36.507414},{"date":"1978-12-27","open":36.390339,"high":36.961488,"low":36.357702,"close":36.684073},{"date":"1978-12-28","open":36.90671,"high":37.234043,"low":36.333879,"close":36.841244},{"date":"1978-12-29","open":36.907284,"high":37.412416,"low":36.907284,"close":37.314649},{"date":"1979-01-02","open":37.774114,"high":37.873042,"low":36.883759,"close":36.949711},{"date":"1979-01-03","open":36.618788,"high":36.849926,"low":36.239062,"close":36.816906},{"date":"1979-01-04","open":36.99422,"high":37.638315,"low":36.944674,"close":37.473163},{"date":"1979-01-05","open":37.281425,"high":37.512372,"low":37.050478,"close":37.083471},{"date":"1979-01-08","open":36.715293,"high":37.370923,"low":36.64973,"close":37.157843},{"date":"1979-01-09","open":37.29596,"high":37.328937,"low":36.570486,"close":36.603462},{"date":"1979-01-10","open":36.539096,"high":36.885516,"low":36.506104,"close":36.852524},{"date":"1979-01-11","open":37.192982,"high":37.259816,"low":36.491228,"close":36.524645},{"date":"1979-01-12","open":36.098692,"high":36.363636,"low":36.015897,"close":36.330518},{"date":"1979-01-15","open":35.527605,"high":36.099314,"low":35.380595,"close":35.935969},{"date":"1979-01-16","open":35.128246,"high":36.641708,"low":35.128246,"close":36.052254},{"date":"1979-01-17","open":35.906359,"high":36.618159,"low":35.874723,"close":35.96963},{"date":"1979-01-18","open":36.167192,"high":36.861199,"low":36.167192,"close":36.403785},{"date":"1979-01-19","open":36.489028,"high":36.520376,"low":36.018809,"close":36.45768},{"date":"1979-01-22","open":36.787727,"high":36.944271,"low":36.161553,"close":36.208516},{"date":"1979-01-23","open":35.769829,"high":36.329705,"low":35.692068,"close":36.283048},{"date":"1979-01-24","open":35.557904,"high":36.010871,"low":35.527706,"close":35.965575},{"date":"1979-01-25","open":35.219937,"high":35.475154,"low":35.009758,"close":35.204924},{"date":"1979-01-26","open":35.09716,"high":35.396114,"low":34.992526,"close":35.246637},{"date":"1979-01-29","open":35.179104,"high":35.447761,"low":34.597015,"close":34.656716},{"date":"1979-01-30","open":35.16679,"high":35.300222,"low":34.825797,"close":35.285397},{"date":"1979-01-31","open":35.30718,"high":35.425611,"low":34.92228,"close":35.025907},{"date":"1979-02-01","open":34.975443,"high":35.064742,"low":34.618247,"close":35.005209},{"date":"1979-02-02","open":33.675387,"high":35.192947,"low":33.530857,"close":35.048417},{"date":"1979-02-05","open":34.344711,"high":35.327996,"low":34.344711,"close":35.173479},{"date":"1979-02-06","open":34.15917,"high":34.948097,"low":34.048443,"close":34.186851},{"date":"1979-02-07","open":34.612795,"high":34.612795,"low":34.222222,"close":34.612795},{"date":"1979-02-08","open":35.50173,"high":35.543253,"low":34.186851,"close":34.186851},{"date":"1979-02-09","open":33.898305,"high":34.047458,"low":32.542373,"close":33.532203},{"date":"1979-02-12","open":34.103261,"high":34.130435,"low":33.355978,"close":33.777174},{"date":"1979-02-13","open":34.078212,"high":34.343575,"low":33.589385,"close":33.784916},{"date":"1979-02-14","open":32.893843,"high":34.18513,"low":32.82588,"close":33.845317},{"date":"1979-02-15","open":33.467742,"high":34.045699,"low":33.266129,"close":33.333333},{"date":"1979-02-16","open":32.696335,"high":33.049738,"low":32.526178,"close":32.801047},{"date":"1979-02-20","open":31.760204,"high":32.52551,"low":31.696429,"close":32.232143},{"date":"1979-02-21","open":32.124682,"high":32.417303,"low":31.959288,"close":32.137405},{"date":"1979-02-22","open":32.480818,"high":33.094629,"low":32.352941,"close":32.455243},{"date":"1979-02-23","open":32.692308,"high":32.948718,"low":32.525641,"close":32.782051},{"date":"1979-02-26","open":33.509584,"high":33.615334,"low":32.610707,"close":32.742895},{"date":"1979-02-27","open":31.578947,"high":32.022828,"low":31.515536,"close":31.857958},{"date":"1979-02-28","open":32.439336,"high":32.822478,"low":32.183908,"close":32.298851},{"date":"1979-03-01","open":31.895674,"high":32.175573,"low":31.78117,"close":32.061069},{"date":"1979-03-02","open":32.571802,"high":32.715405,"low":31.592689,"close":31.749347},{"date":"1979-03-05","open":32.171582,"high":32.171582,"low":31.50134,"close":31.729223},{"date":"1979-03-06","open":32.15477,"high":32.194797,"low":31.847899,"close":31.981321},{"date":"1979-03-07","open":33.182752,"high":33.319644,"low":32.553046,"close":33.196441},{"date":"1979-03-08","open":32.854209,"high":32.950034,"low":32.731006,"close":32.867899},{"date":"1979-03-09","open":32.802721,"high":33.020408,"low":32.789116,"close":32.870748},{"date":"1979-03-12","open":33.625609,"high":33.792624,"low":33.096729,"close":33.430759},{"date":"1979-03-13","open":33.056708,"high":33.430152,"low":32.918396,"close":33.236515},{"date":"1979-03-14","open":32.831737,"high":32.995896,"low":32.694938,"close":32.872777},{"date":"1979-03-15","open":32.085561,"high":32.887701,"low":32.005348,"close":32.620321},{"date":"1979-03-16","open":32.817754,"high":33.032952,"low":32.737054,"close":32.777404},{"date":"1979-03-19","open":32.637954,"high":32.866756,"low":32.637954,"close":32.853297},{"date":"1979-03-20","open":32.634409,"high":32.889785,"low":32.137097,"close":32.19086},{"date":"1979-03-21","open":31.45288,"high":31.806283,"low":31.413613,"close":31.806283},{"date":"1979-03-22","open":31.630929,"high":31.708902,"low":31.332034,"close":31.461988},{"date":"1979-03-23","open":31.640625,"high":31.835938,"low":31.432292,"close":31.484375},{"date":"1979-03-26","open":31.565495,"high":31.629393,"low":31.361022,"close":31.463259},{"date":"1979-03-27","open":31.665364,"high":31.834767,"low":31.587177,"close":31.639302},{"date":"1979-03-28","open":31.652625,"high":31.730395,"low":31.406351,"close":31.406351},{"date":"1979-03-29","open":32.473545,"high":32.539683,"low":32.07672,"close":32.261905},{"date":"1979-03-30","open":32.485688,"high":32.485688,"low":32.086273,"close":32.45906},{"date":"1979-04-02","open":32.415902,"high":32.535567,"low":32.256349,"close":32.415902},{"date":"1979-04-03","open":32.909337,"high":33.071719,"low":32.746955,"close":32.85521},{"date":"1979-04-04","open":32.526738,"high":32.887701,"low":32.259358,"close":32.794118},{"date":"1979-04-05","open":32.660428,"high":32.780749,"low":32.5,"close":32.553476},{"date":"1979-04-06","open":32.079208,"high":32.264026,"low":31.920792,"close":32.250825},{"date":"1979-04-09","open":31.960656,"high":32.065574,"low":31.829508,"close":31.895082},{"date":"1979-04-10","open":32,"high":32.026316,"low":31.815789,"close":31.894737},{"date":"1979-04-11","open":32.330423,"high":32.370719,"low":31.564809,"close":31.605104},{"date":"1979-04-12","open":31.682105,"high":31.749228,"low":31.534434,"close":31.628406},{"date":"1979-04-16","open":32.147743,"high":32.202462,"low":31.709986,"close":31.887825},{"date":"1979-04-17","open":31.536388,"high":31.792453,"low":31.401617,"close":31.752022},{"date":"1979-04-18","open":31.30897,"high":32.292359,"low":31.295681,"close":32.225914},{"date":"1979-04-19","open":32.882273,"high":33.058187,"low":32.381597,"close":32.543978},{"date":"1979-04-20","open":32.356532,"high":32.546466,"low":32.220866,"close":32.424366},{"date":"1979-04-23","open":32.104909,"high":32.804304,"low":31.98386,"close":32.790854},{"date":"1979-04-24","open":32.55002,"high":32.872298,"low":32.388881,"close":32.791728},{"date":"1979-04-25","open":32.296492,"high":32.667108,"low":32.283256,"close":32.4818},{"date":"1979-04-26","open":32.33043,"high":32.501979,"low":32.224861,"close":32.343626},{"date":"1979-04-27","open":31.242079,"high":31.533587,"low":31.229404,"close":31.508238},{"date":"1979-04-30","open":30.444994,"high":30.988875,"low":30.432633,"close":30.803461},{"date":"1979-05-01","open":31.094527,"high":31.156716,"low":30.79602,"close":30.820896},{"date":"1979-05-02","open":30.750155,"high":30.973342,"low":30.737756,"close":30.812151},{"date":"1979-05-03","open":30.410791,"high":30.60699,"low":30.374004,"close":30.594727},{"date":"1979-05-04","open":29.862358,"high":30.101735,"low":29.802513,"close":29.958109},{"date":"1979-05-07","open":29.594833,"high":29.806224,"low":29.536113,"close":29.559601},{"date":"1979-05-08","open":30.150331,"high":30.18641,"low":29.597114,"close":29.789537},{"date":"1979-05-09","open":29.397163,"high":29.846336,"low":29.338061,"close":29.822695},{"date":"1979-05-10","open":29.812207,"high":29.964789,"low":29.612676,"close":29.647887},{"date":"1979-05-11","open":30.371257,"high":30.39521,"low":29.832335,"close":29.916168},{"date":"1979-05-14","open":29.781968,"high":29.982322,"low":29.687684,"close":29.958751},{"date":"1979-05-15","open":30.414201,"high":30.52071,"low":30.236686,"close":30.272189},{"date":"1979-05-16","open":30.508274,"high":30.602837,"low":30.141844,"close":30.579196},{"date":"1979-05-17","open":30.728242,"high":30.787448,"low":30.467732,"close":30.751924},{"date":"1979-05-18","open":30.750894,"high":31.048868,"low":30.631704,"close":30.989273},{"date":"1979-05-21","open":30.733411,"high":31.222352,"low":30.582072,"close":31.140861},{"date":"1979-05-22","open":30.489192,"high":30.546075,"low":30.182025,"close":30.238908},{"date":"1979-05-23","open":30.489349,"high":30.74266,"low":30.339666,"close":30.477835},{"date":"1979-05-24","open":30.24055,"high":30.492554,"low":30.194731,"close":30.423826},{"date":"1979-05-25","open":30.364146,"high":30.464986,"low":30.140056,"close":30.308123},{"date":"1979-05-29","open":31.404011,"high":31.690544,"low":30.315186,"close":30.899713},{"date":"1979-05-30","open":31.649366,"high":32.133795,"low":31.430219,"close":31.868512},{"date":"1979-05-31","open":32.112708,"high":32.169747,"low":31.667807,"close":32.067077},{"date":"1979-06-01","open":32.745739,"high":32.757413,"low":32.103666,"close":32.325473},{"date":"1979-06-04","open":32.013929,"high":32.559489,"low":31.955891,"close":32.489843},{"date":"1979-06-05","open":32.444959,"high":32.954809,"low":32.294322,"close":32.896871},{"date":"1979-06-06","open":33.302108,"high":33.372365,"low":33.079625,"close":33.290398},{"date":"1979-06-07","open":32.911991,"high":33.301831,"low":32.84111,"close":33.266391},{"date":"1979-06-08","open":32.794887,"high":33.248112,"low":32.783266,"close":33.073794},{"date":"1979-06-11","open":33.255814,"high":33.337209,"low":33.034884,"close":33.093023},{"date":"1979-06-12","open":33.452381,"high":33.607143,"low":33.142857,"close":33.261905},{"date":"1979-06-13","open":32.985782,"high":33.578199,"low":32.985782,"close":33.530806},{"date":"1979-06-14","open":33.235121,"high":33.44726,"low":33.093695,"close":33.129051},{"date":"1979-06-15","open":33.235467,"high":33.341163,"low":33.141515,"close":33.247211},{"date":"1979-06-18","open":33.448071,"high":33.448071,"low":33.175074,"close":33.376855},{"date":"1979-06-19","open":32.718841,"high":33.066667,"low":32.695652,"close":33.043478},{"date":"1979-06-20","open":32.586207,"high":32.83908,"low":32.45977,"close":32.482759},{"date":"1979-06-21","open":32.551487,"high":32.757437,"low":32.459954,"close":32.551487},{"date":"1979-06-22","open":32.737686,"high":32.932417,"low":32.531501,"close":32.600229},{"date":"1979-06-25","open":32.969558,"high":33.004021,"low":32.751292,"close":32.912119},{"date":"1979-06-26","open":33.255269,"high":33.302108,"low":32.786885,"close":33.009368},{"date":"1979-06-27","open":33.298122,"high":33.368545,"low":32.805164,"close":32.86385},{"date":"1979-06-28","open":32.738928,"high":32.738928,"low":32.109557,"close":32.668998},{"date":"1979-06-29","open":31.719818,"high":32.38041,"low":31.697039,"close":32.323462},{"date":"1979-07-02","open":32.7346,"high":32.884283,"low":32.504318,"close":32.700058},{"date":"1979-07-03","open":32.115385,"high":32.341629,"low":32.002262,"close":32.330317},{"date":"1979-07-05","open":32.079646,"high":32.422566,"low":32.002212,"close":32.389381},{"date":"1979-07-06","open":32.444444,"high":32.533333,"low":31.988889,"close":32.322222},{"date":"1979-07-09","open":31.549755,"high":31.919521,"low":31.375748,"close":31.865144},{"date":"1979-07-10","open":31.578378,"high":31.718919,"low":31.491892,"close":31.6},{"date":"1979-07-11","open":31.393222,"high":31.565358,"low":31.26412,"close":31.543841},{"date":"1979-07-12","open":31.825613,"high":32,"low":31.662125,"close":31.73842},{"date":"1979-07-13","open":31.590534,"high":32.03082,"low":31.535498,"close":32.008806},{"date":"1979-07-16","open":31.534733,"high":32.062466,"low":31.502423,"close":31.987076},{"date":"1979-07-17","open":31.396943,"high":31.628888,"low":31.28097,"close":31.523458},{"date":"1979-07-18","open":32.03372,"high":32.03372,"low":31.66491,"close":31.801897},{"date":"1979-07-19","open":31.696523,"high":31.791359,"low":31.496312,"close":31.759747},{"date":"1979-07-20","open":30.996885,"high":31.443406,"low":30.965732,"close":31.412253},{"date":"1979-07-23","open":31.679151,"high":31.918435,"low":31.627133,"close":31.803995},{"date":"1979-07-24","open":32.264151,"high":32.264151,"low":31.918239,"close":32.190776},{"date":"1979-07-25","open":31.813417,"high":31.981132,"low":31.771488,"close":31.960168},{"date":"1979-07-26","open":31.792208,"high":31.906494,"low":31.584416,"close":31.750649},{"date":"1979-07-27","open":32.361331,"high":32.424723,"low":32.245114,"close":32.31907},{"date":"1979-07-30","open":33.955747,"high":33.977334,"low":33.167836,"close":33.167836},{"date":"1979-07-31","open":33.86652,"high":34.1754,"low":32.79647,"close":32.79647},{"date":"1979-08-01","open":32.641921,"high":33.0131,"low":32.20524,"close":32.849345},{"date":"1979-08-02","open":33.425875,"high":33.481399,"low":32.537479,"close":32.815103},{"date":"1979-08-03","open":32.725263,"high":32.880044,"low":32.636816,"close":32.703151},{"date":"1979-08-06","open":33.013002,"high":33.013002,"low":32.560769,"close":32.832109},{"date":"1979-08-07","open":33.219568,"high":33.492605,"low":33.139932,"close":33.469852},{"date":"1979-08-08","open":32.925473,"high":33.81535,"low":32.903226,"close":33.704116},{"date":"1979-08-09","open":33.589041,"high":34.126027,"low":33.40274,"close":33.873973},{"date":"1979-08-10","open":33.983562,"high":34.465753,"low":33.753425,"close":34.268493},{"date":"1979-08-13","open":34.559643,"high":34.559643,"low":33.790412,"close":34.091416},{"date":"1979-08-14","open":32.693566,"high":33.904035,"low":32.551799,"close":33.675027},{"date":"1979-08-15","open":33.733624,"high":34.159389,"low":33.471616,"close":33.799127},{"date":"1979-08-16","open":33.224932,"high":33.658537,"low":33.116531,"close":33.626016},{"date":"1979-08-17","open":33.47779,"high":33.694475,"low":33.261105,"close":33.293608},{"date":"1979-08-20","open":33.355184,"high":33.682945,"low":33.355184,"close":33.540916},{"date":"1979-08-21","open":33.016145,"high":33.860793,"low":32.973378,"close":33.807335},{"date":"1979-08-22","open":33.553528,"high":33.836636,"low":33.291391,"close":33.59547},{"date":"1979-08-23","open":32.812981,"high":33.367567,"low":32.6692,"close":33.347027},{"date":"1979-08-24","open":32.733886,"high":32.935947,"low":32.380279,"close":32.400485},{"date":"1979-08-27","open":32.426989,"high":32.678751,"low":32.336354,"close":32.618328},{"date":"1979-08-28","open":32.181639,"high":32.329714,"low":31.83613,"close":32.260612},{"date":"1979-08-29","open":31.579971,"high":31.793875,"low":31.550802,"close":31.696646},{"date":"1979-08-30","open":30.554262,"high":30.740568,"low":30.554262,"close":30.666046},{"date":"1979-08-31","open":29.834254,"high":30.19337,"low":29.558011,"close":30.082873},{"date":"1979-09-04","open":29.662522,"high":29.786856,"low":29.351687,"close":29.360568},{"date":"1979-09-05","open":29.15952,"high":29.210978,"low":28.80789,"close":29.210978},{"date":"1979-09-06","open":28.731343,"high":28.855721,"low":27.412935,"close":28.109453},{"date":"1979-09-07","open":27.645611,"high":28.465956,"low":27.399508,"close":28.408532},{"date":"1979-09-10","open":27.561557,"high":27.760127,"low":27.20413,"close":27.71247},{"date":"1979-09-11","open":26.904577,"high":27.137316,"low":26.788208,"close":26.842514},{"date":"1979-09-12","open":27.56,"high":27.76,"low":27.32,"close":27.464},{"date":"1979-09-13","open":26.395349,"high":27.387597,"low":26.356589,"close":27.356589},{"date":"1979-09-14","open":26.616541,"high":27.007519,"low":26.533835,"close":26.646617},{"date":"1979-09-17","open":25.935252,"high":26.215827,"low":25.827338,"close":26.215827},{"date":"1979-09-18","open":25.469388,"high":25.469388,"low":25.469388,"close":25.469388},{"date":"1979-09-19","open":24.451613,"high":24.870968,"low":23.612903,"close":24.825806},{"date":"1979-09-20","open":24.649682,"high":25.273885,"low":23.88535,"close":24.299363},{"date":"1979-09-21","open":23.478261,"high":24.161491,"low":23.012422,"close":23.863354},{"date":"1979-09-24","open":23.687424,"high":23.919414,"low":23.260073,"close":23.394383},{"date":"1979-09-25","open":24.207858,"high":24.619772,"low":23.922687,"close":24.144487},{"date":"1979-09-26","open":23.540373,"high":24.285714,"low":23.521739,"close":24.161491},{"date":"1979-09-27","open":24,"high":24.787879,"low":24,"close":24.727273},{"date":"1979-09-28","open":24.345238,"high":24.345238,"low":23.988095,"close":24.077381},{"date":"1979-10-01","open":24.215116,"high":24.680233,"low":24.069767,"close":24.680233},{"date":"1979-10-02","open":25.693642,"high":25.693642,"low":23.381503,"close":24.33526},{"date":"1979-10-03","open":23.859041,"high":24.119006,"low":23.1658,"close":23.252455},{"date":"1979-10-04","open":23.358959,"high":23.358959,"low":22.619752,"close":22.619752},{"date":"1979-10-05","open":22.986069,"high":23.997577,"low":22.955784,"close":23.803755},{"date":"1979-10-08","open":23.758642,"high":24.123193,"low":23.444375,"close":23.538655},{"date":"1979-10-09","open":23.339318,"high":23.90784,"low":23.279473,"close":23.90784},{"date":"1979-10-10","open":23.986294,"high":24.24329,"low":23.649343,"close":24.24329},{"date":"1979-10-11","open":22.47191,"high":23.258427,"low":22.134831,"close":22.247191},{"date":"1979-10-12","open":22.52809,"high":22.91573,"low":22.275281,"close":22.696629},{"date":"1979-10-15","open":23.007856,"high":23.176207,"low":22.558923,"close":22.839506},{"date":"1979-10-16","open":23.363949,"high":23.363949,"low":22.043628,"close":22.732491},{"date":"1979-10-17","open":22.514451,"high":22.774566,"low":21.791908,"close":22.716763},{"date":"1979-10-18","open":22.011494,"high":22.672414,"low":21.896552,"close":22.614943},{"date":"1979-10-19","open":22.272216,"high":22.778403,"low":22.272216,"close":22.497188},{"date":"1979-10-22","open":22.763307,"high":22.819932,"low":22.253681,"close":22.468856},{"date":"1979-10-23","open":22.336182,"high":22.495726,"low":22.079772,"close":22.364672},{"date":"1979-10-24","open":22.360248,"high":22.896669,"low":22.360248,"close":22.727273},{"date":"1979-10-25","open":22.618911,"high":22.618911,"low":22.618911,"close":22.618911},{"date":"1979-10-26","open":22.404692,"high":22.451613,"low":21.994135,"close":22.152493},{"date":"1979-10-29","open":22.642643,"high":22.882883,"low":22.552553,"close":22.792793},{"date":"1979-10-30","open":22.891566,"high":23.331325,"low":22.891566,"close":23.10241},{"date":"1979-10-31","open":22.930316,"high":23.138773,"low":22.900536,"close":22.972007},{"date":"1979-11-01","open":23.276388,"high":23.733984,"low":22.269677,"close":22.696766},{"date":"1979-11-02","open":23.020258,"high":23.265807,"low":22.897483,"close":23.235114},{"date":"1979-11-05","open":23.293904,"high":23.494086,"low":23.215044,"close":23.251441},{"date":"1979-11-06","open":23.029046,"high":23.651452,"low":22.999407,"close":23.562537},{"date":"1979-11-07","open":23.970149,"high":24.089552,"low":23.432836,"close":23.641791},{"date":"1979-11-08","open":23.695261,"high":23.743251,"low":23.365327,"close":23.635273},{"date":"1979-11-09","open":24.025579,"high":24.330085,"low":23.824604,"close":23.824604},{"date":"1979-11-12","open":24.161074,"high":24.374619,"low":24.069555,"close":24.222087},{"date":"1979-11-13","open":24.515322,"high":24.515322,"low":24.077548,"close":24.202627},{"date":"1979-11-14","open":24.216349,"high":24.277812,"low":24.062692,"close":24.118009},{"date":"1979-11-15","open":24.071782,"high":24.071782,"low":23.867574,"close":24.028465},{"date":"1979-11-16","open":24.079755,"high":24.190184,"low":23.944785,"close":24},{"date":"1979-11-19","open":24.080882,"high":24.142157,"low":23.805147,"close":23.817402},{"date":"1979-11-20","open":23.92638,"high":24.386503,"low":23.822086,"close":24.141104},{"date":"1979-11-21","open":25,"high":25,"low":24.53125,"close":24.6375},{"date":"1979-11-23","open":24.031863,"high":24.227941,"low":24.031863,"close":24.178922},{"date":"1979-11-26","open":24.169461,"high":24.230418,"low":23.77324,"close":23.822005},{"date":"1979-11-27","open":23.504909,"high":23.713181,"low":23.433502,"close":23.695329},{"date":"1979-11-28","open":22.289157,"high":22.645126,"low":22.234392,"close":22.508215},{"date":"1979-11-29","open":22.847861,"high":23.064429,"low":22.685436,"close":22.712507},{"date":"1979-11-30","open":22.106902,"high":22.459782,"low":22.096523,"close":22.340426},{"date":"1979-12-03","open":21.923269,"high":22.147484,"low":21.873443,"close":22.107623},{"date":"1979-12-04","open":21.617647,"high":21.730392,"low":21.372549,"close":21.495098},{"date":"1979-12-05","open":21.589332,"high":22.035495,"low":21.564545,"close":22.010708},{"date":"1979-12-06","open":22.513882,"high":22.604745,"low":22.009086,"close":22.044422},{"date":"1979-12-07","open":22.653588,"high":22.870418,"low":22.354156,"close":22.509035},{"date":"1979-12-10","open":22.247475,"high":22.575758,"low":22.171717,"close":22.525253},{"date":"1979-12-11","open":22.512315,"high":22.70936,"low":22.35468,"close":22.660099},{"date":"1979-12-12","open":22.120482,"high":22.322892,"low":21.961446,"close":22.13494},{"date":"1979-12-13","open":21.72093,"high":22.069767,"low":21.697674,"close":21.953488},{"date":"1979-12-14","open":21.000894,"high":21.358356,"low":20.755139,"close":21.201966},{"date":"1979-12-17","open":20.75594,"high":20.87689,"low":20.647948,"close":20.691145},{"date":"1979-12-18","open":20.207039,"high":20.393375,"low":20.10352,"close":20.372671},{"date":"1979-12-19","open":20.408163,"high":20.420408,"low":19.061224,"close":19.591837},{"date":"1979-12-20","open":19.958848,"high":19.979424,"low":19.547325,"close":19.794239},{"date":"1979-12-21","open":19.137897,"high":19.776492,"low":18.718819,"close":19.776492},{"date":"1979-12-26","open":19.040307,"high":19.769674,"low":19.03263,"close":19.742802},{"date":"1979-12-27","open":19.297597,"high":19.593346,"low":19.112754,"close":19.35305},{"date":"1979-12-28","open":18.716578,"high":18.805704,"low":18.253119,"close":18.716578},{"date":"1979-12-31","open":18.416523,"high":18.69191,"low":18.347676,"close":18.623064},{"date":"1980-01-02","open":18.835275,"high":18.835275,"low":18.835275,"close":18.835275},{"date":"1980-01-03","open":19.033816,"high":19.033816,"low":19.033816,"close":19.033816},{"date":"1980-01-04","open":18.377535,"high":19.547582,"low":17.909516,"close":19.063963},{"date":"1980-01-07","open":18.971256,"high":19.24357,"low":18.698941,"close":19.183056},{"date":"1980-01-08","open":18.870229,"high":19.022901,"low":18.59542,"close":18.59542},{"date":"1980-01-09","open":18.119403,"high":18.477612,"low":18.029851,"close":18.059701},{"date":"1980-01-10","open":17.623188,"high":17.681159,"low":17.304348,"close":17.478261},{"date":"1980-01-11","open":17.464789,"high":17.690141,"low":17.464789,"close":17.690141},{"date":"1980-01-14","open":17.890411,"high":17.890411,"low":17.890411,"close":17.890411},{"date":"1980-01-15","open":18.413333,"high":18.413333,"low":18.133333,"close":18.413333},{"date":"1980-01-16","open":19.233766,"high":19.233766,"low":19.233766,"close":19.233766},{"date":"1980-01-17","open":18.278481,"high":20.012658,"low":18.227848,"close":20.012658},{"date":"1980-01-18","open":20.123457,"high":20.753086,"low":20.123457,"close":20.320988},{"date":"1980-01-21","open":21.036145,"high":21.036145,"low":19.638554,"close":20.096386},{"date":"1980-01-22","open":19.358025,"high":19.358025,"low":19.358025,"close":19.358025},{"date":"1980-01-23","open":18.582278,"high":18.734177,"low":18.582278,"close":18.582278},{"date":"1980-01-24","open":18.441558,"high":18.779221,"low":17.766234,"close":17.766234},{"date":"1980-01-25","open":18.346667,"high":18.586667,"low":16.906667,"close":16.933333},{"date":"1980-01-28","open":17.39726,"high":17.671233,"low":16.630137,"close":17.506849},{"date":"1980-01-29","open":18.918919,"high":19.027027,"low":17.945946,"close":18.972973},{"date":"1980-01-30","open":19.232877,"high":19.890411,"low":18.630137,"close":18.657534},{"date":"1980-01-31","open":19.048951,"high":19.804196,"low":18.405594,"close":19.692308},{"date":"1980-02-01","open":20.143885,"high":20.57554,"low":19.798561,"close":20.258993},{"date":"1980-02-04","open":20.474074,"high":20.592593,"low":19.940741,"close":20.059259},{"date":"1980-02-05","open":19.654676,"high":20.201439,"low":19.654676,"close":20.201439},{"date":"1980-02-06","open":20.335664,"high":20.335664,"low":20.335664,"close":20.335664},{"date":"1980-02-07","open":19.591837,"high":19.809524,"low":19.265306,"close":19.319728},{"date":"1980-02-08","open":18.993377,"high":19.125828,"low":18.768212,"close":19.006623},{"date":"1980-02-11","open":19.16129,"high":19.16129,"low":18.709677,"close":18.735484},{"date":"1980-02-12","open":18.73057,"high":18.834197,"low":18.523316,"close":18.61399},{"date":"1980-02-13","open":19.069149,"high":19.175532,"low":18.590426,"close":18.856383},{"date":"1980-02-14","open":19.289617,"high":19.371585,"low":18.688525,"close":18.86612},{"date":"1980-02-15","open":19.194444,"high":19.263889,"low":18.694444,"close":18.902778},{"date":"1980-02-19","open":19.371429,"high":19.371429,"low":18.728571,"close":18.728571},{"date":"1980-02-20","open":18.544118,"high":19.852941,"low":18.544118,"close":19.794118},{"date":"1980-02-21","open":19.279539,"high":19.682997,"low":18.876081,"close":19.207493},{"date":"1980-02-22","open":19.317507,"high":19.465875,"low":19.035608,"close":19.035608},{"date":"1980-02-25","open":18.676471,"high":19.602941,"low":18.147059,"close":19.382353},{"date":"1980-02-26","open":19.464286,"high":19.52381,"low":18.869048,"close":18.91369},{"date":"1980-02-27","open":18.991098,"high":19.495549,"low":18.813056,"close":18.961424},{"date":"1980-02-28","open":18.647425,"high":18.675722,"low":18.251273,"close":18.406904},{"date":"1980-02-29","open":17.749037,"high":18.024216,"low":17.528894,"close":17.611447},{"date":"1980-03-03","open":17.871039,"high":17.982212,"low":17.384658,"close":17.815453},{"date":"1980-03-04","open":17.313433,"high":17.761194,"low":17.259159,"close":17.679783},{"date":"1980-03-05","open":17.798913,"high":17.934783,"low":17.391304,"close":17.472826},{"date":"1980-03-06","open":17.558946,"high":17.642164,"low":17.142857,"close":17.142857},{"date":"1980-03-07","open":17.318117,"high":17.717546,"low":17.089872,"close":17.261056},{"date":"1980-03-10","open":17.591777,"high":17.621145,"low":16.666667,"close":16.666667},{"date":"1980-03-11","open":16.944024,"high":17.397882,"low":16.853253,"close":17.261725},{"date":"1980-03-12","open":18.190328,"high":18.439938,"low":17.971919,"close":18.143526},{"date":"1980-03-13","open":17.874396,"high":18.019324,"low":17.520129,"close":17.520129},{"date":"1980-03-14","open":17.404326,"high":18.069884,"low":17.171381,"close":17.637271},{"date":"1980-03-17","open":16.695353,"high":17.039587,"low":16.523236,"close":16.523236},{"date":"1980-03-18","open":16.827094,"high":17.611408,"low":16.506239,"close":17.41533},{"date":"1980-03-19","open":19.593346,"high":19.907579,"low":18.96488,"close":19.907579},{"date":"1980-03-20","open":21.34357,"high":21.68906,"low":20.575816,"close":20.671785},{"date":"1980-03-21","open":21.077844,"high":22.714571,"low":20.766467,"close":22.55489},{"date":"1980-03-24","open":23.284823,"high":23.783784,"low":22.120582,"close":22.827443},{"date":"1980-03-25","open":23.774403,"high":23.774403,"low":22.689805,"close":22.950108},{"date":"1980-03-26","open":22.857143,"high":23.106576,"low":22.857143,"close":22.857143},{"date":"1980-03-27","open":22.80285,"high":22.850356,"low":21.52019,"close":21.995249},{"date":"1980-03-28","open":24.937656,"high":26.608479,"low":24.488778,"close":26.184539},{"date":"1980-03-31","open":26.514436,"high":27.821522,"low":26.456693,"close":27.244094},{"date":"1980-04-01","open":29.085873,"high":29.279778,"low":27.922438,"close":28.531856},{"date":"1980-04-02","open":30.26393,"high":30.322581,"low":29.266862,"close":29.677419},{"date":"1980-04-03","open":30.841121,"high":31.339564,"low":30.093458,"close":31.246106},{"date":"1980-04-07","open":32.899023,"high":34.299674,"low":32.703583,"close":34.299674},{"date":"1980-04-08","open":32.905199,"high":33.730887,"low":32.721713,"close":33.730887},{"date":"1980-04-09","open":35.415365,"high":35.602748,"low":34.103685,"close":34.353529},{"date":"1980-04-10","open":34.575835,"high":35.764781,"low":34.383033,"close":34.993573},{"date":"1980-04-11","open":35.275081,"high":35.404531,"low":34.627832,"close":35.210356},{"date":"1980-04-14","open":36.870748,"high":36.870748,"low":35.306122,"close":35.340136},{"date":"1980-04-15","open":34.948097,"high":36.955017,"low":34.67128,"close":36.678201},{"date":"1980-04-16","open":37.508772,"high":38.385965,"low":36.070175,"close":36.210526},{"date":"1980-04-17","open":36.503497,"high":36.853147,"low":35.734266,"close":36.503497},{"date":"1980-04-18","open":37.208481,"high":37.243816,"low":36.607774,"close":36.749117},{"date":"1980-04-21","open":37.509158,"high":37.728938,"low":36.263736,"close":36.410256},{"date":"1980-04-22","open":37.362637,"high":37.802198,"low":37.069597,"close":37.362637},{"date":"1980-04-23","open":37.728938,"high":37.948718,"low":37.545788,"close":37.728938},{"date":"1980-04-24","open":36.961131,"high":38.091873,"low":36.890459,"close":38.021201},{"date":"1980-04-25","open":38.430034,"high":38.430034,"low":36.65529,"close":37.337884},{"date":"1980-04-28","open":39.194139,"high":39.267399,"low":38.241758,"close":38.241758},{"date":"1980-04-29","open":37.428571,"high":38.214286,"low":36.928571,"close":37.785714},{"date":"1980-04-30","open":40.384615,"high":40.384615,"low":38.769231,"close":39},{"date":"1980-05-01","open":40.387722,"high":42.084006,"low":38.933764,"close":42.003231},{"date":"1980-05-02","open":38.490284,"high":39.349776,"low":38.19133,"close":38.565022},{"date":"1980-05-05","open":39.141791,"high":39.141791,"low":38.507463,"close":39.029851},{"date":"1980-05-06","open":39.616858,"high":39.616858,"low":38.927203,"close":39.08046},{"date":"1980-05-07","open":38.166792,"high":39.218633,"low":38.016529,"close":38.842975},{"date":"1980-05-08","open":39.656489,"high":39.770992,"low":39.083969,"close":39.122137},{"date":"1980-05-09","open":38.854962,"high":39.427481,"low":38.51145,"close":39.366412},{"date":"1980-05-12","open":40.632411,"high":40.948617,"low":40.237154,"close":40.316206},{"date":"1980-05-13","open":39.373089,"high":39.984709,"low":39.197248,"close":39.755352},{"date":"1980-05-14","open":39.923954,"high":40.304183,"low":39.73384,"close":39.885932},{"date":"1980-05-15","open":40.948617,"high":41.185771,"low":40.411067,"close":40.671937},{"date":"1980-05-16","open":40.966719,"high":41.164818,"low":40.689382,"close":40.792393},{"date":"1980-05-19","open":42.574257,"high":42.59901,"low":41.666667,"close":42.161716},{"date":"1980-05-20","open":43.050847,"high":43.432203,"low":42.584746,"close":43.389831},{"date":"1980-05-21","open":45,"high":45.307018,"low":44.342105,"close":44.429825},{"date":"1980-05-22","open":42.844901,"high":44.301628,"low":42.416452,"close":44.130249},{"date":"1980-05-23","open":42.489627,"high":42.780083,"low":42.240664,"close":42.323651},{"date":"1980-05-27","open":40.924303,"high":41.832669,"low":40.916335,"close":41.752988},{"date":"1980-05-28","open":40.46332,"high":40.733591,"low":39.84556,"close":40.092664},{"date":"1980-05-29","open":40.075758,"high":40.795455,"low":39.886364,"close":40.719697},{"date":"1980-05-30","open":38.853047,"high":40.322581,"low":38.781362,"close":39.784946},{"date":"1980-06-02","open":39.322034,"high":39.322034,"low":38.40678,"close":39.084746},{"date":"1980-06-03","open":38.237288,"high":38.779661,"low":37.966102,"close":38.576271},{"date":"1980-06-04","open":37.548387,"high":38.322581,"low":37.483871,"close":38.225806},{"date":"1980-06-05","open":37.071651,"high":38.068536,"low":36.666667,"close":37.196262},{"date":"1980-06-06","open":35.91716,"high":36.538462,"low":35.739645,"close":36.449704},{"date":"1980-06-09","open":35.92068,"high":36.260623,"low":35.72238,"close":35.892351},{"date":"1980-06-10","open":36.996997,"high":37.087087,"low":36.546547,"close":36.546547},{"date":"1980-06-11","open":38.338658,"high":39.361022,"low":37.891374,"close":37.98722},{"date":"1980-06-12","open":37.444795,"high":38.548896,"low":37.413249,"close":38.422713},{"date":"1980-06-13","open":38.006135,"high":38.09816,"low":37.423313,"close":37.607362},{"date":"1980-06-16","open":38.971061,"high":39.003215,"low":38.392283,"close":38.456592},{"date":"1980-06-17","open":37.78481,"high":38.512658,"low":37.78481,"close":38.386076},{"date":"1980-06-18","open":39.641694,"high":40.19544,"low":39.218241,"close":39.283388},{"date":"1980-06-19","open":38.630573,"high":39.10828,"low":38.407643,"close":39.044586},{"date":"1980-06-20","open":39.10828,"high":39.171975,"low":38.757962,"close":38.821656},{"date":"1980-06-23","open":39.309896,"high":39.778646,"low":39.192708,"close":39.713542},{"date":"1980-06-24","open":38.35443,"high":39.556962,"low":38.35443,"close":39.493671},{"date":"1980-06-25","open":40.063492,"high":40.349206,"low":39.492063,"close":39.587302},{"date":"1980-06-26","open":39.4375,"high":39.6875,"low":39.1875,"close":39.5625},{"date":"1980-06-27","open":38.534842,"high":39.189994,"low":38.326385,"close":39.160214},{"date":"1980-06-30","open":39.349112,"high":39.408284,"low":38.609467,"close":38.698225},{"date":"1980-07-01","open":39.181287,"high":39.590643,"low":38.918129,"close":39.532164},{"date":"1980-07-02","open":39.490632,"high":39.490632,"low":38.758782,"close":39.080796},{"date":"1980-07-03","open":38.425926,"high":39.380787,"low":38.368056,"close":39.12037},{"date":"1980-07-07","open":38.125,"high":39.204545,"low":38.068182,"close":38.863636},{"date":"1980-07-08","open":40.584795,"high":40.701754,"low":39.590643,"close":39.678363},{"date":"1980-07-09","open":41.010222,"high":41.070355,"low":39.807577,"close":40.078172},{"date":"1980-07-10","open":41.490683,"high":41.863354,"low":40.559006,"close":41.73913},{"date":"1980-07-11","open":40.362538,"high":40.845921,"low":40.302115,"close":40.513595},{"date":"1980-07-14","open":40.436137,"high":40.872274,"low":40.218069,"close":40.218069},{"date":"1980-07-15","open":39.903537,"high":40.160772,"low":39.903537,"close":39.903537},{"date":"1980-07-16","open":39.974619,"high":40.101523,"low":39.467005,"close":39.879442},{"date":"1980-07-17","open":40,"high":40,"low":39.177215,"close":39.253165},{"date":"1980-07-18","open":38.789809,"high":39.305732,"low":38.471338,"close":39.10828},{"date":"1980-07-21","open":39.492063,"high":39.492063,"low":38.825397,"close":38.952381},{"date":"1980-07-22","open":37.538462,"high":39.292308,"low":37.476923,"close":39.261538},{"date":"1980-07-23","open":39.135802,"high":39.938272,"low":38.703704,"close":38.981481},{"date":"1980-07-24","open":38.415003,"high":39.171204,"low":38.294011,"close":38.687235},{"date":"1980-07-25","open":38.657957,"high":38.895487,"low":38.47981,"close":38.776722},{"date":"1980-07-28","open":38.614458,"high":39.156627,"low":38.493976,"close":39.036145},{"date":"1980-07-29","open":39.281364,"high":39.646772,"low":38.794153,"close":38.824604},{"date":"1980-07-30","open":41.363065,"high":41.457286,"low":39.949749,"close":39.949749},{"date":"1980-07-31","open":41.093248,"high":41.4791,"low":40.192926,"close":41.286174},{"date":"1980-08-01","open":40.593434,"high":40.719697,"low":40.151515,"close":40.40404},{"date":"1980-08-04","open":40.470219,"high":40.909091,"low":40.438871,"close":40.752351},{"date":"1980-08-05","open":40.883634,"high":40.883634,"low":40.012446,"close":40.416926},{"date":"1980-08-06","open":39.610587,"high":39.85397,"low":39.275936,"close":39.793124},{"date":"1980-08-07","open":39.80464,"high":40.140415,"low":39.529915,"close":40.04884},{"date":"1980-08-08","open":40.636704,"high":40.88015,"low":40.324594,"close":40.387016},{"date":"1980-08-11","open":40.576923,"high":40.865385,"low":39.871795,"close":39.935897},{"date":"1980-08-12","open":39.305994,"high":40.126183,"low":39.116719,"close":39.936909},{"date":"1980-08-13","open":40.139064,"high":40.265487,"low":39.633375,"close":40.139064},{"date":"1980-08-14","open":39.875,"high":40.5,"low":39.78125,"close":40.4625},{"date":"1980-08-15","open":40.676359,"high":40.834387,"low":40.075853,"close":40.139064},{"date":"1980-08-18","open":39.432177,"high":40.504732,"low":39.274448,"close":40.410095},{"date":"1980-08-19","open":40.426868,"high":40.552417,"low":40.05022,"close":40.301318},{"date":"1980-08-20","open":39.440049,"high":40.59647,"low":39.31832,"close":40.59647},{"date":"1980-08-21","open":40.552147,"high":41.134969,"low":40.337423,"close":40.429448},{"date":"1980-08-22","open":40.012236,"high":40.501682,"low":40.012236,"close":40.256959},{"date":"1980-08-25","open":40.988736,"high":41.082603,"low":40.175219,"close":40.256571},{"date":"1980-08-26","open":40.360697,"high":40.578358,"low":40.236318,"close":40.485075},{"date":"1980-08-27","open":40.621118,"high":40.869565,"low":40.52795,"close":40.590062},{"date":"1980-08-28","open":39.543269,"high":39.543269,"low":39.0625,"close":39.302885},{"date":"1980-08-29","open":38.776722,"high":39.014252,"low":38.610451,"close":38.954869},{"date":"1980-09-02","open":38.885596,"high":39.35981,"low":38.885596,"close":39.122703},{"date":"1980-09-03","open":39.177102,"high":39.385808,"low":39.117472,"close":39.236732},{"date":"1980-09-04","open":38.274464,"high":39.085119,"low":38.274464,"close":38.969311},{"date":"1980-09-05","open":38.097918,"high":38.154192,"low":37.647721,"close":37.703995},{"date":"1980-09-08","open":37.257019,"high":37.526998,"low":37.230022,"close":37.526998},{"date":"1980-09-09","open":35.706967,"high":35.783811,"low":35.322746,"close":35.527664},{"date":"1980-09-10","open":35.18335,"high":35.480674,"low":34.737364,"close":34.861249},{"date":"1980-09-11","open":32.86119,"high":33.852691,"low":32.86119,"close":33.687441},{"date":"1980-09-12","open":33.551402,"high":33.64486,"low":32.803738,"close":32.897196},{"date":"1980-09-15","open":34.117647,"high":34.117647,"low":33.333333,"close":33.578431},{"date":"1980-09-16","open":32.149533,"high":32.757009,"low":32.03271,"close":32.71028},{"date":"1980-09-17","open":32.803738,"high":32.897196,"low":32.28972,"close":32.336449},{"date":"1980-09-18","open":32.337844,"high":32.501167,"low":32.127858,"close":32.337844},{"date":"1980-09-19","open":31.244364,"high":31.965735,"low":31.244364,"close":31.920649},{"date":"1980-09-22","open":31.449525,"high":31.622088,"low":31.363244,"close":31.622088},{"date":"1980-09-23","open":30.714584,"high":31.27873,"low":30.442959,"close":30.568324},{"date":"1980-09-24","open":31.545064,"high":31.609442,"low":31.051502,"close":31.309013},{"date":"1980-09-25","open":30.406852,"high":31.263383,"low":30.406852,"close":31.199143},{"date":"1980-09-26","open":31.946903,"high":32.035398,"low":31.128319,"close":31.128319},{"date":"1980-09-29","open":32.546296,"high":32.546296,"low":31.412037,"close":31.412037},{"date":"1980-09-30","open":32.141176,"high":32.447059,"low":31.905882,"close":32.4},{"date":"1980-10-01","open":31.628959,"high":31.674208,"low":31.361991,"close":31.515837},{"date":"1980-10-02","open":32.271663,"high":32.271663,"low":31.522248,"close":32.084309},{"date":"1980-10-03","open":32.687651,"high":33.220339,"low":32.397094,"close":33.1477},{"date":"1980-10-06","open":31.778291,"high":32.240185,"low":31.709007,"close":32.032333},{"date":"1980-10-07","open":32.607667,"high":32.938949,"low":32.465689,"close":32.560341},{"date":"1980-10-08","open":32.089552,"high":32.29944,"low":31.996269,"close":32.182836},{"date":"1980-10-09","open":31.616983,"high":32.000903,"low":31.481481,"close":31.594399},{"date":"1980-10-10","open":31.727273,"high":31.886364,"low":31.613636,"close":31.818182},{"date":"1980-10-13","open":32.372093,"high":32.395349,"low":31.906977,"close":32.172093},{"date":"1980-10-14","open":31.224018,"high":31.963048,"low":31.177829,"close":31.939954},{"date":"1980-10-15","open":32.177986,"high":32.505855,"low":32.084309,"close":32.131148},{"date":"1980-10-16","open":32.571429,"high":32.785714,"low":32.190476,"close":32.261905},{"date":"1980-10-17","open":33.146341,"high":33.268293,"low":32.243902,"close":32.439024},{"date":"1980-10-20","open":33.483709,"high":33.533835,"low":32.73183,"close":33.433584},{"date":"1980-10-21","open":33.001493,"high":33.399701,"low":32.702837,"close":33.250373},{"date":"1980-10-22","open":33.838384,"high":34.015152,"low":33.282828,"close":33.333333},{"date":"1980-10-23","open":34.015748,"high":34.120735,"low":33.333333,"close":33.333333},{"date":"1980-10-24","open":33.473684,"high":33.789474,"low":33.368421,"close":33.631579},{"date":"1980-10-27","open":33.951271,"high":34.136653,"low":33.554025,"close":33.924788},{"date":"1980-10-28","open":33.773087,"high":33.931398,"low":33.509235,"close":33.878628},{"date":"1980-10-29","open":33.504889,"high":33.58209,"low":33.144622,"close":33.196089},{"date":"1980-10-30","open":33.282051,"high":33.384615,"low":33.138462,"close":33.205128},{"date":"1980-10-31","open":33.403141,"high":33.717277,"low":32.827225,"close":33.612565},{"date":"1980-11-03","open":32.653061,"high":33.617347,"low":32.653061,"close":33.418367},{"date":"1980-11-05","open":34.673629,"high":34.725849,"low":33.472585,"close":33.577023},{"date":"1980-11-06","open":34.154176,"high":34.207709,"low":33.083512,"close":33.083512},{"date":"1980-11-07","open":32.618262,"high":33.608361,"low":32.618262,"close":33.388339},{"date":"1980-11-10","open":34.126106,"high":34.209071,"low":33.573009,"close":33.711283},{"date":"1980-11-11","open":33.575419,"high":34.52514,"low":33.184358,"close":34.469274},{"date":"1980-11-12","open":33.478261,"high":34.021739,"low":33.288043,"close":33.61413},{"date":"1980-11-13","open":33.226667,"high":33.413333,"low":32.533333,"close":32.586667},{"date":"1980-11-14","open":33.108291,"high":33.621388,"low":32.838239,"close":33.540373},{"date":"1980-11-17","open":33.170732,"high":33.604336,"low":33.062331,"close":33.441734},{"date":"1980-11-18","open":33.190349,"high":33.506702,"low":33.136729,"close":33.324397},{"date":"1980-11-19","open":33.211488,"high":33.211488,"low":32.845953,"close":33.10705},{"date":"1980-11-20","open":32.546201,"high":33.162218,"low":32.36653,"close":33.110883},{"date":"1980-11-21","open":32.827763,"high":33.161954,"low":32.709512,"close":32.827763},{"date":"1980-11-24","open":33.743316,"high":33.903743,"low":32.834225,"close":33.048128},{"date":"1980-11-25","open":32.723358,"high":33.934338,"low":32.723358,"close":33.799785},{"date":"1980-11-26","open":33.827493,"high":34.043127,"low":33.28841,"close":33.563342},{"date":"1980-11-28","open":32.904884,"high":33.187661,"low":32.724936,"close":33.136247},{"date":"1980-12-01","open":33.727506,"high":33.830334,"low":33.203085,"close":33.264781},{"date":"1980-12-02","open":33.942559,"high":33.968668,"low":33.342037,"close":33.498695},{"date":"1980-12-03","open":33.350515,"high":33.479381,"low":33.206186,"close":33.365979},{"date":"1980-12-04","open":34.459103,"high":34.459103,"low":33.720317,"close":33.746702},{"date":"1980-12-05","open":33.90283,"high":34.196476,"low":33.475707,"close":34.063001},{"date":"1980-12-08","open":34.613275,"high":34.860121,"low":34.448711,"close":34.580362},{"date":"1980-12-09","open":35.025381,"high":35.222786,"low":34.207558,"close":34.29216},{"date":"1980-12-10","open":35.806832,"high":36.042403,"low":34.334511,"close":34.334511},{"date":"1980-12-11","open":35.763454,"high":35.857322,"low":34.918648,"close":34.918648},{"date":"1980-12-12","open":35.457413,"high":37.255521,"low":35.33123,"close":37.0347},{"date":"1980-12-15","open":36.845765,"high":37.673831,"low":36.725664,"close":37.136536},{"date":"1980-12-16","open":37.402597,"high":37.75974,"low":36.558442,"close":37.662338},{"date":"1980-12-17","open":36.22291,"high":37.120743,"low":36.099071,"close":36.408669},{"date":"1980-12-18","open":36.855346,"high":37.106918,"low":36.509434,"close":36.666667},{"date":"1980-12-19","open":35.014925,"high":36.298507,"low":34.865672,"close":36.268657},{"date":"1980-12-22","open":36.838906,"high":37.386018,"low":36.322188,"close":36.717325},{"date":"1980-12-23","open":35.506403,"high":36.030268,"low":35.331781,"close":35.855646},{"date":"1980-12-24","open":35.864486,"high":36.098131,"low":35.689252,"close":36.03972},{"date":"1980-12-29","open":37.717122,"high":37.841191,"low":36.817618,"close":36.91067},{"date":"1980-12-30","open":37.961783,"high":38.152866,"low":37.324841,"close":37.898089},{"date":"1980-12-31","open":36.972705,"high":37.524814,"low":36.7866,"close":37.189826},{"date":"1981-01-02","open":36.978193,"high":37.102804,"low":36.573209,"close":37.040498},{"date":"1981-01-05","open":35.958084,"high":36.646707,"low":35.898204,"close":36.017964},{"date":"1981-01-06","open":36.467066,"high":36.556886,"low":35.928144,"close":36.227545},{"date":"1981-01-07","open":36.419753,"high":36.635802,"low":35.802469,"close":35.802469},{"date":"1981-01-08","open":36.815287,"high":37.165605,"low":36.464968,"close":36.783439},{"date":"1981-01-09","open":37.451737,"high":37.644788,"low":36.679537,"close":37.387387},{"date":"1981-01-12","open":36.910995,"high":37.140052,"low":36.58377,"close":37.074607},{"date":"1981-01-13","open":37.181996,"high":37.181996,"low":36.725375,"close":36.888454},{"date":"1981-01-14","open":35.705128,"high":36.794872,"low":35.576923,"close":36.762821},{"date":"1981-01-15","open":37.656766,"high":38.138614,"low":37.029703,"close":37.09571},{"date":"1981-01-16","open":36.292936,"high":37.200259,"low":36.163318,"close":36.779002},{"date":"1981-01-19","open":36.251621,"high":37.159533,"low":36.251621,"close":36.673152},{"date":"1981-01-20","open":36.038339,"high":36.645367,"low":35.878594,"close":36.485623},{"date":"1981-01-21","open":38.157895,"high":38.223684,"low":37.269737,"close":37.368421},{"date":"1981-01-22","open":38.175676,"high":38.317568,"low":37.22973,"close":37.635135},{"date":"1981-01-23","open":37.886067,"high":38.194921,"low":37.611531,"close":37.920384},{"date":"1981-01-26","open":37.491116,"high":37.739872,"low":37.491116,"close":37.491116},{"date":"1981-01-27","open":38.241758,"high":38.681319,"low":37.692308,"close":38.131868},{"date":"1981-01-28","open":38.560886,"high":38.730627,"low":37.269373,"close":37.416974},{"date":"1981-01-29","open":36.451613,"high":37.992832,"low":35.698925,"close":37.921147},{"date":"1981-01-30","open":38.438662,"high":39.182156,"low":37.918216,"close":38.104089},{"date":"1981-02-02","open":38.936006,"high":39.167309,"low":37.779491,"close":37.972244},{"date":"1981-02-03","open":37.842988,"high":38.795732,"low":37.652439,"close":38.490854},{"date":"1981-02-04","open":39.846154,"high":40.076923,"low":38,"close":38.461538},{"date":"1981-02-05","open":38.473167,"high":38.699924,"low":37.566138,"close":38.548753},{"date":"1981-02-06","open":37.5,"high":37.865497,"low":36.915205,"close":37.573099},{"date":"1981-02-09","open":36.953456,"high":37.235543,"low":36.600846,"close":37.200282},{"date":"1981-02-10","open":38.933824,"high":39.007353,"low":38.014706,"close":38.051471},{"date":"1981-02-11","open":38.613861,"high":38.842346,"low":38.347296,"close":38.613861},{"date":"1981-02-12","open":39.31962,"high":39.952532,"low":38.765823,"close":39.873418},{"date":"1981-02-13","open":39.137255,"high":39.686275,"low":38.745098,"close":39.294118},{"date":"1981-02-17","open":38.707224,"high":39.239544,"low":38.403042,"close":38.555133},{"date":"1981-02-18","open":40.09397,"high":40.172279,"low":38.997651,"close":39.193422},{"date":"1981-02-19","open":38.851096,"high":39.115646,"low":38.306878,"close":38.964475},{"date":"1981-02-20","open":39.695817,"high":39.695817,"low":38.973384,"close":39.125475},{"date":"1981-02-23","open":39.829193,"high":39.906832,"low":38.858696,"close":39.208075},{"date":"1981-02-24","open":39.197531,"high":39.467593,"low":39.00463,"close":39.429012},{"date":"1981-02-25","open":39.664587,"high":39.781591,"low":39.118565,"close":39.313573},{"date":"1981-02-26","open":39.007092,"high":39.401103,"low":38.786446,"close":39.322301},{"date":"1981-02-27","open":39.28,"high":39.76,"low":38.8,"close":38.92},{"date":"1981-03-02","open":39.25,"high":39.333333,"low":38.541667,"close":38.75},{"date":"1981-03-03","open":37.924071,"high":38.610662,"low":37.819063,"close":38.449111},{"date":"1981-03-04","open":39.89899,"high":40.06734,"low":38.131313,"close":38.804714},{"date":"1981-03-05","open":38.17878,"high":39.181287,"low":38.011696,"close":38.972431},{"date":"1981-03-06","open":38.666667,"high":39.566667,"low":38.483333,"close":38.916667},{"date":"1981-03-09","open":39.321192,"high":39.735099,"low":39.072848,"close":39.321192},{"date":"1981-03-10","open":39.967374,"high":40.375204,"low":39.233279,"close":39.600326},{"date":"1981-03-11","open":40.025147,"high":40.15088,"low":39.6228,"close":40.067058},{"date":"1981-03-12","open":39.391447,"high":39.925987,"low":39.268092,"close":39.884868},{"date":"1981-03-13","open":39.903069,"high":40.169628,"low":39.378029,"close":39.458805},{"date":"1981-03-16","open":39.90461,"high":40.063593,"low":39.228935,"close":39.387917},{"date":"1981-03-17","open":38.366718,"high":39.368259,"low":37.788906,"close":39.214176},{"date":"1981-03-18","open":38.195489,"high":38.796992,"low":38.007519,"close":38.233083},{"date":"1981-03-19","open":38.648443,"high":38.952164,"low":38.344723,"close":38.876234},{"date":"1981-03-20","open":37.381127,"high":39.283102,"low":37.307974,"close":39.283102},{"date":"1981-03-23","open":40.318907,"high":41.078208,"low":39.44571,"close":40.015186},{"date":"1981-03-24","open":39.775281,"high":40.786517,"low":39.662921,"close":40.187266},{"date":"1981-03-25","open":41.153846,"high":41.230769,"low":40.538462,"close":40.923077},{"date":"1981-03-26","open":39.791356,"high":41.281669,"low":39.642325,"close":40.611028},{"date":"1981-03-27","open":41.873065,"high":42.027864,"low":40.557276,"close":40.967492},{"date":"1981-03-30","open":43.31723,"high":43.31723,"low":41.706924,"close":42.230274},{"date":"1981-03-31","open":43.682461,"high":43.807149,"low":42.809643,"close":43.682461},{"date":"1981-04-01","open":42.95082,"high":43.565574,"low":42.704918,"close":43.278689},{"date":"1981-04-02","open":43.464052,"high":43.529412,"low":42.933007,"close":43.178105},{"date":"1981-04-03","open":43.252033,"high":43.617886,"low":43.170732,"close":43.292683},{"date":"1981-04-06","open":44.129555,"high":44.17004,"low":43.441296,"close":43.562753},{"date":"1981-04-07","open":43.959732,"high":44.194631,"low":43.372483,"close":43.833893},{"date":"1981-04-08","open":44.273504,"high":44.91453,"low":44.188034,"close":44.82906},{"date":"1981-04-09","open":45.502646,"high":45.590829,"low":44.135802,"close":44.223986},{"date":"1981-04-10","open":44.870651,"high":45.049063,"low":44.067797,"close":44.246209},{"date":"1981-04-13","open":42.577778,"high":43.377778,"low":42.311111,"close":43.288889},{"date":"1981-04-14","open":43.233743,"high":43.541301,"low":42.926186,"close":43.233743},{"date":"1981-04-15","open":43.330349,"high":43.419875,"low":43.01701,"close":43.178156},{"date":"1981-04-16","open":42.79476,"high":43.49345,"low":42.663755,"close":43.275109},{"date":"1981-04-20","open":42.264477,"high":42.95592,"low":41.443388,"close":42.843561},{"date":"1981-04-21","open":42.287695,"high":43.414211,"low":42.20104,"close":43.110919},{"date":"1981-04-22","open":44.71831,"high":44.806338,"low":43.52993,"close":43.661972},{"date":"1981-04-23","open":43.508772,"high":43.947368,"low":43.201754,"close":43.684211},{"date":"1981-04-24","open":44.444444,"high":44.8,"low":43.555556,"close":43.671111},{"date":"1981-04-27","open":43.78882,"high":43.78882,"low":43.167702,"close":43.566992},{"date":"1981-04-28","open":43.5094,"high":44.001791,"low":43.419875,"close":43.849597},{"date":"1981-04-29","open":42.389381,"high":42.920354,"low":42.300885,"close":42.876106},{"date":"1981-04-30","open":42.794376,"high":43.057996,"low":42.267135,"close":42.970123},{"date":"1981-05-01","open":42.7695,"high":43.602103,"low":42.681858,"close":43.47064},{"date":"1981-05-04","open":43.161634,"high":43.339254,"low":42.761989,"close":43.206039},{"date":"1981-05-05","open":42.439847,"high":43.283317,"low":42.439847,"close":43.194531},{"date":"1981-05-06","open":43.549822,"high":43.549822,"low":42.97153,"close":43.104982},{"date":"1981-05-07","open":42.604074,"high":43.179805,"low":42.5155,"close":43.135518},{"date":"1981-05-08","open":41.511036,"high":42.232598,"low":41.47708,"close":42.147708},{"date":"1981-05-11","open":43.809939,"high":43.853531,"low":42.458588,"close":42.545772},{"date":"1981-05-12","open":43.306738,"high":43.661348,"low":42.730496,"close":43.572695},{"date":"1981-05-13","open":43.633126,"high":43.633126,"low":42.831701,"close":42.920748},{"date":"1981-05-14","open":43.087971,"high":43.761221,"low":42.639138,"close":43.671454},{"date":"1981-05-15","open":43.392857,"high":43.660714,"low":42.678571,"close":42.8125},{"date":"1981-05-18","open":43.072824,"high":43.206039,"low":42.380107,"close":43.072824},{"date":"1981-05-19","open":43.291592,"high":43.336315,"low":42.710197,"close":42.799642},{"date":"1981-05-20","open":42.921147,"high":43.27957,"low":42.741935,"close":43.234767},{"date":"1981-05-21","open":43.566176,"high":43.777574,"low":42.830882,"close":43.014706},{"date":"1981-05-22","open":43.89562,"high":44.109972,"low":43.59739,"close":43.89562},{"date":"1981-05-26","open":44.54023,"high":45.047893,"low":44.444444,"close":44.588123},{"date":"1981-05-27","open":43.785311,"high":44.491525,"low":43.691149,"close":44.227872},{"date":"1981-05-28","open":44.770642,"high":45.412844,"low":44.633028,"close":45.366972},{"date":"1981-05-29","open":45.3125,"high":45.477941,"low":45.101103,"close":45.266544},{"date":"1981-06-01","open":46.438613,"high":46.626054,"low":45.501406,"close":45.688847},{"date":"1981-06-02","open":45.454545,"high":45.829428,"low":45.313964,"close":45.641987},{"date":"1981-06-03","open":46.871992,"high":46.987488,"low":46.246391,"close":46.342637},{"date":"1981-06-04","open":46.2818,"high":46.771037,"low":45.890411,"close":46.575342},{"date":"1981-06-05","open":47.2,"high":47.34,"low":46.15,"close":46.25},{"date":"1981-06-08","open":46.062262,"high":47.5749,"low":45.867083,"close":46.159852},{"date":"1981-06-09","open":47.02381,"high":47.172619,"low":46.111111,"close":46.527778},{"date":"1981-06-10","open":45.905466,"high":46.48901,"low":45.905466,"close":46.391753},{"date":"1981-06-11","open":45.349952,"high":45.685523,"low":45.254075,"close":45.637584},{"date":"1981-06-12","open":45.411542,"high":45.865658,"low":44.891202,"close":45.033113},{"date":"1981-06-15","open":47.104623,"high":47.201946,"low":45.839416,"close":45.93674},{"date":"1981-06-16","open":46.561886,"high":46.660118,"low":46.119843,"close":46.414538},{"date":"1981-06-17","open":46.168959,"high":46.463654,"low":45.972495,"close":46.070727},{"date":"1981-06-18","open":46.513944,"high":46.663347,"low":46.364542,"close":46.513944},{"date":"1981-06-19","open":46.457086,"high":46.806387,"low":46.357285,"close":46.656687},{"date":"1981-06-22","open":46.168959,"high":46.51277,"low":46.051081,"close":46.394892},{"date":"1981-06-23","open":46.56526,"high":46.663395,"low":46.074583,"close":46.241413},{"date":"1981-06-24","open":46.993988,"high":47.064128,"low":46.092184,"close":46.142285},{"date":"1981-06-25","open":48.523207,"high":48.523207,"low":46.888186,"close":47.57384},{"date":"1981-06-26","open":48.164147,"high":48.758099,"low":47.840173,"close":48.272138},{"date":"1981-06-29","open":47.955801,"high":48.121547,"low":47.458564,"close":47.734807},{"date":"1981-06-30","open":48.522727,"high":49.147727,"low":48.522727,"close":48.693182},{"date":"1981-07-01","open":49.824766,"high":50.408879,"low":48.773364,"close":48.948598},{"date":"1981-07-02","open":48.584687,"high":48.897912,"low":47.795824,"close":48.317865},{"date":"1981-07-06","open":47.995283,"high":48.290094,"low":46.992925,"close":47.641509},{"date":"1981-07-07","open":47.126437,"high":47.413793,"low":46.666667,"close":47.068966},{"date":"1981-07-08","open":45.377678,"high":45.997745,"low":44.75761,"close":45.885006},{"date":"1981-07-09","open":45,"high":45.879121,"low":44.725275,"close":45.659341},{"date":"1981-07-10","open":44.908896,"high":45.391211,"low":44.801715,"close":45.230439},{"date":"1981-07-13","open":46.815642,"high":46.871508,"low":45.586592,"close":45.698324},{"date":"1981-07-14","open":45.622896,"high":46.74523,"low":45.140292,"close":46.520763},{"date":"1981-07-15","open":46.300448,"high":47.253363,"low":46.132287,"close":46.412556},{"date":"1981-07-16","open":46.519337,"high":46.685083,"low":45.911602,"close":46.132597},{"date":"1981-07-17","open":45.533769,"high":46.405229,"low":45.261438,"close":45.751634},{"date":"1981-07-20","open":47.171946,"high":47.228507,"low":46.323529,"close":46.493213},{"date":"1981-07-21","open":45.932203,"high":46.610169,"low":45.875706,"close":46.497175},{"date":"1981-07-22","open":46.750285,"high":47.206385,"low":46.431015,"close":46.522235},{"date":"1981-07-23","open":47.072331,"high":47.244546,"low":46.670494,"close":46.923077},{"date":"1981-07-24","open":46.943483,"high":47.231834,"low":46.828143,"close":47.081892},{"date":"1981-07-27","open":47.127784,"high":48.651817,"low":47.045721,"close":47.127784},{"date":"1981-07-28","open":45.785877,"high":46.43508,"low":45.330296,"close":46.298405},{"date":"1981-07-29","open":46.498278,"high":46.95752,"low":46.268657,"close":46.326062},{"date":"1981-07-30","open":48.953488,"high":49.465116,"low":48.72093,"close":49.348837},{"date":"1981-07-31","open":49.131944,"high":49.351852,"low":48.80787,"close":48.981481},{"date":"1981-08-03","open":49.103943,"high":49.223417,"low":48.506571,"close":48.566308},{"date":"1981-08-04","open":48.658318,"high":48.813357,"low":48.300537,"close":48.717949},{"date":"1981-08-05","open":48.751486,"high":48.810939,"low":48.489893,"close":48.668252},{"date":"1981-08-06","open":46.810934,"high":47.665148,"low":46.66287,"close":47.630979},{"date":"1981-08-07","open":47.97219,"high":48.458864,"low":47.856315,"close":48.06489},{"date":"1981-08-10","open":47.025172,"high":47.71167,"low":46.910755,"close":47.540046},{"date":"1981-08-11","open":45.723684,"high":47.094298,"low":45.559211,"close":47.039474},{"date":"1981-08-12","open":48.115299,"high":48.702882,"low":46.784922,"close":46.895787},{"date":"1981-08-13","open":46.463547,"high":46.735582,"low":45.984766,"close":46.681175},{"date":"1981-08-14","open":47.802198,"high":48.131868,"low":47.032967,"close":47.307692},{"date":"1981-08-17","open":46.854664,"high":47.049892,"low":46.475054,"close":46.963124},{"date":"1981-08-18","open":46.526316,"high":48.052632,"low":45.915789,"close":47.947368},{"date":"1981-08-19","open":46.523517,"high":47.341513,"low":46.063395,"close":46.625767},{"date":"1981-08-20","open":47.083333,"high":47.1875,"low":46.302083,"close":46.666667},{"date":"1981-08-21","open":46.667359,"high":47.238372,"low":46.511628,"close":46.978821},{"date":"1981-08-24","open":48.839247,"high":48.948752,"low":47.360929,"close":47.415681},{"date":"1981-08-25","open":48.346636,"high":49.087799,"low":48.232611,"close":48.745724},{"date":"1981-08-26","open":49.052774,"high":49.278304,"low":48.488949,"close":48.545332},{"date":"1981-08-27","open":47.110142,"high":47.949836,"low":46.619411,"close":47.546347},{"date":"1981-08-28","open":45.915202,"high":46.380558,"low":45.708376,"close":46.018614},{"date":"1981-08-31","open":46.296296,"high":46.296296,"low":45.164609,"close":45.627572},{"date":"1981-09-01","open":45.184426,"high":45.696721,"low":44.82582,"close":45.563525},{"date":"1981-09-02","open":44.499504,"high":45.044599,"low":44.20218,"close":44.846383},{"date":"1981-09-03","open":42.958412,"high":43.79017,"low":42.674858,"close":43.714556},{"date":"1981-09-04","open":44.001919,"high":44.165067,"low":43.474088,"close":43.714012},{"date":"1981-09-08","open":43.660629,"high":43.755958,"low":42.659676,"close":42.755005},{"date":"1981-09-09","open":41.037307,"high":42.44768,"low":40.946315,"close":42.174704},{"date":"1981-09-10","open":40.627724,"high":41.325196,"low":40.348736,"close":40.496949},{"date":"1981-09-11","open":40.459272,"high":40.944541,"low":40.190641,"close":40.727903},{"date":"1981-09-14","open":40.289608,"high":40.672913,"low":39.497445,"close":40.579216},{"date":"1981-09-15","open":40.952381,"high":41.212121,"low":40.519481,"close":40.606061},{"date":"1981-09-16","open":41.005291,"high":41.666667,"low":40.784832,"close":41.093474},{"date":"1981-09-17","open":43.542435,"high":43.911439,"low":41.835793,"close":42.112546},{"date":"1981-09-18","open":44.584139,"high":45.019342,"low":44.390716,"close":44.970986},{"date":"1981-09-21","open":43.674977,"high":44.55217,"low":43.582641,"close":44.506002},{"date":"1981-09-22","open":45.109212,"high":45.422602,"low":44.729345,"close":45.109212},{"date":"1981-09-23","open":45.947266,"high":45.947266,"low":45.507812,"close":45.849609},{"date":"1981-09-24","open":47.433265,"high":47.720739,"low":46.765914,"close":47.176591},{"date":"1981-09-25","open":49.891775,"high":50.238095,"low":47.294372,"close":47.781385},{"date":"1981-09-28","open":47.687225,"high":48.843612,"low":47.136564,"close":48.656388},{"date":"1981-09-29","open":47.844828,"high":48.006466,"low":47.198276,"close":47.575431},{"date":"1981-09-30","open":46.801706,"high":47.28145,"low":46.460554,"close":47.228145},{"date":"1981-10-01","open":46.555324,"high":46.795407,"low":45.772443,"close":45.929019},{"date":"1981-10-02","open":45.726056,"high":46.343975,"low":45.623069,"close":46.086509},{"date":"1981-10-05","open":48.864865,"high":49.081081,"low":47.837838,"close":48.162162},{"date":"1981-10-06","open":46.384298,"high":48.450413,"low":45.971074,"close":47.67562},{"date":"1981-10-07","open":48.776596,"high":48.776596,"low":48.031915,"close":48.244681},{"date":"1981-10-08","open":46.683938,"high":47.512953,"low":46.580311,"close":47.409326},{"date":"1981-10-09","open":47.877847,"high":48.084886,"low":47.184265,"close":47.308489},{"date":"1981-10-12","open":48.414376,"high":48.572939,"low":47.727273,"close":47.780127},{"date":"1981-10-13","open":46.216769,"high":46.728016,"low":45.828221,"close":46.625767},{"date":"1981-10-14","open":46.118488,"high":46.639428,"low":45.914198,"close":46.169561},{"date":"1981-10-15","open":47.445255,"high":47.445255,"low":46.663191,"close":46.944734},{"date":"1981-10-16","open":47.07419,"high":47.272727,"low":46.708464,"close":46.760711},{"date":"1981-10-19","open":47.903226,"high":47.903226,"low":47.419355,"close":47.602151},{"date":"1981-10-20","open":48.257081,"high":48.398693,"low":47.603486,"close":47.657952},{"date":"1981-10-21","open":47.608696,"high":47.717391,"low":47.065217,"close":47.608696},{"date":"1981-10-22","open":47.357066,"high":47.411003,"low":46.979504,"close":47.378641},{"date":"1981-10-23","open":47.198276,"high":47.252155,"low":46.713362,"close":46.982759},{"date":"1981-10-26","open":48.00222,"high":48.00222,"low":47.558269,"close":47.702553},{"date":"1981-10-27","open":46.854664,"high":47.288503,"low":46.70282,"close":47.212581},{"date":"1981-10-28","open":47.91438,"high":47.969265,"low":46.816685,"close":46.981339},{"date":"1981-10-29","open":45.948827,"high":46.375267,"low":45.575693,"close":46.19403},{"date":"1981-10-30","open":46.810811,"high":47.189189,"low":46.432432,"close":46.616216},{"date":"1981-11-02","open":47.058824,"high":47.494553,"low":46.895425,"close":47.11329},{"date":"1981-11-03","open":46.699134,"high":47.02381,"low":46.590909,"close":46.991342},{"date":"1981-11-04","open":46.969697,"high":47.11039,"low":46.699134,"close":46.893939},{"date":"1981-11-05","open":46.695558,"high":46.890574,"low":46.619718,"close":46.717226},{"date":"1981-11-06","open":46.742671,"high":46.927253,"low":46.666667,"close":46.786102},{"date":"1981-11-09","open":48.761261,"high":48.761261,"low":47.40991,"close":47.691441},{"date":"1981-11-10","open":48.342857,"high":48.457143,"low":47.2,"close":47.371429},{"date":"1981-11-11","open":47.962747,"high":48.253783,"low":47.380675,"close":47.974389},{"date":"1981-11-12","open":47.586207,"high":47.931034,"low":47.034483,"close":47.586207},{"date":"1981-11-13","open":47.750865,"high":48.016148,"low":47.531719,"close":47.889273},{"date":"1981-11-16","open":48.968447,"high":49.271845,"low":48.543689,"close":48.713592},{"date":"1981-11-17","open":48.00965,"high":48.974668,"low":47.828709,"close":48.854041},{"date":"1981-11-18","open":49.152542,"high":49.213075,"low":48.062954,"close":48.184019},{"date":"1981-11-19","open":49.142157,"high":49.264706,"low":48.468137,"close":49.080882},{"date":"1981-11-20","open":49.142157,"high":49.509804,"low":48.713235,"close":48.77451},{"date":"1981-11-23","open":49.438202,"high":49.563046,"low":49.001248,"close":49.188514},{"date":"1981-11-24","open":49.318463,"high":49.876084,"low":49.194548,"close":49.789343},{"date":"1981-11-25","open":49.155609,"high":49.819059,"low":49.155609,"close":49.758745},{"date":"1981-11-27","open":48.908603,"high":49.083693,"low":48.710167,"close":49.001984},{"date":"1981-11-30","open":49.881517,"high":50,"low":48.755924,"close":48.969194},{"date":"1981-12-01","open":48.830234,"high":49.490102,"low":48.710258,"close":49.430114},{"date":"1981-12-02","open":46.753986,"high":48.917995,"low":46.753986,"close":48.861048},{"date":"1981-12-03","open":47.914318,"high":48.478016,"low":47.40699,"close":48.252537},{"date":"1981-12-04","open":47.313596,"high":47.916667,"low":46.929825,"close":47.039474},{"date":"1981-12-07","open":46.611661,"high":46.974697,"low":46.336634,"close":46.644664},{"date":"1981-12-08","open":46.8,"high":47.5,"low":46.111111,"close":46.2},{"date":"1981-12-09","open":47.045455,"high":47.443182,"low":46.704545,"close":47.363636},{"date":"1981-12-10","open":47.911833,"high":48.317865,"low":47.389791,"close":47.969838},{"date":"1981-12-11","open":47.537228,"high":47.938144,"low":47.136312,"close":47.250859},{"date":"1981-12-14","open":47.706935,"high":47.87472,"low":46.868009,"close":46.923937},{"date":"1981-12-15","open":47.191011,"high":47.58427,"low":46.988764,"close":47.52809},{"date":"1981-12-16","open":46.696035,"high":47.246696,"low":46.431718,"close":47.169604},{"date":"1981-12-17","open":46.640969,"high":46.971366,"low":46.387665,"close":46.508811},{"date":"1981-12-18","open":47.337079,"high":47.595506,"low":46.853933,"close":46.988764},{"date":"1981-12-21","open":49.242604,"high":49.526627,"low":47.928994,"close":48.023669},{"date":"1981-12-22","open":48.11098,"high":48.406139,"low":47.461629,"close":48.217237},{"date":"1981-12-23","open":48.102017,"high":48.457888,"low":47.829181,"close":48.398577},{"date":"1981-12-24","open":48.63258,"high":48.680143,"low":48.275862,"close":48.311534},{"date":"1981-12-28","open":49.479486,"high":49.60196,"low":48.560931,"close":48.646663},{"date":"1981-12-29","open":48.747709,"high":48.808797,"low":48.515577,"close":48.747709},{"date":"1981-12-30","open":47.613365,"high":48.186158,"low":47.553699,"close":48.090692},{"date":"1981-12-31","open":48.6731,"high":48.974668,"low":48.468034,"close":48.588661},{"date":"1982-01-04","open":47.613365,"high":48.687351,"low":47.195704,"close":48.603819},{"date":"1982-01-05","open":47.582547,"high":48.466981,"low":47.523585,"close":47.830189},{"date":"1982-01-06","open":47.938389,"high":48.127962,"low":47.630332,"close":47.748815},{"date":"1982-01-07","open":47.153025,"high":47.841044,"low":46.986951,"close":47.686833},{"date":"1982-01-08","open":48.139256,"high":48.523409,"low":47.59904,"close":47.719088},{"date":"1982-01-11","open":47.381242,"high":47.74665,"low":47.015834,"close":47.25944},{"date":"1982-01-12","open":47.63062,"high":47.63062,"low":47.181045,"close":47.387606},{"date":"1982-01-13","open":47.568579,"high":47.755611,"low":47.007481,"close":47.331671},{"date":"1982-01-14","open":46.933667,"high":47.434293,"low":46.808511,"close":47.38423},{"date":"1982-01-15","open":48.602287,"high":48.602287,"low":47.204574,"close":47.268107},{"date":"1982-01-18","open":46.197007,"high":47.13217,"low":46.134663,"close":47.007481},{"date":"1982-01-19","open":47.667087,"high":47.831021,"low":46.65826,"close":46.809584},{"date":"1982-01-20","open":46.42409,"high":47.038896,"low":46.29862,"close":46.988708},{"date":"1982-01-21","open":47.418136,"high":47.833753,"low":47.128463,"close":47.418136},{"date":"1982-01-22","open":47.574039,"high":48.418399,"low":47.195967,"close":47.700063},{"date":"1982-01-25","open":46.603774,"high":47.295597,"low":46.603774,"close":47.245283},{"date":"1982-01-26","open":46.948941,"high":47.260274,"low":46.799502,"close":46.874222},{"date":"1982-01-27","open":46.480583,"high":46.783981,"low":46.18932,"close":46.626214},{"date":"1982-01-28","open":47.104946,"high":47.406514,"low":47.044632,"close":47.334138},{"date":"1982-01-29","open":47.705314,"high":47.801932,"low":47.101449,"close":47.318841},{"date":"1982-02-01","open":46.909091,"high":47.272727,"low":46.70303,"close":47.175758},{"date":"1982-02-02","open":47.039514,"high":47.355623,"low":46.74772,"close":46.772036},{"date":"1982-02-03","open":46.370726,"high":46.466707,"low":46.214757,"close":46.406719},{"date":"1982-02-04","open":45.412311,"high":45.807201,"low":45.412311,"close":45.737515},{"date":"1982-02-05","open":45.213379,"high":45.282584,"low":44.890427,"close":45.213379},{"date":"1982-02-08","open":45.727755,"high":45.84561,"low":45.409546,"close":45.586329},{"date":"1982-02-09","open":44.97076,"high":45.368421,"low":44.912281,"close":45.333333},{"date":"1982-02-10","open":44.318182,"high":44.545455,"low":44.125,"close":44.465909},{"date":"1982-02-11","open":44.688222,"high":44.884527,"low":44.191686,"close":44.399538},{"date":"1982-02-12","open":44.360902,"high":44.638519,"low":44.303065,"close":44.522846},{"date":"1982-02-16","open":44.888367,"high":44.982374,"low":44.571093,"close":44.864865},{"date":"1982-02-17","open":45.239223,"high":45.298437,"low":44.83657,"close":45.132639},{"date":"1982-02-18","open":44.904077,"high":45.071942,"low":44.832134,"close":44.856115},{"date":"1982-02-19","open":45.676005,"high":45.712546,"low":44.884287,"close":44.98173},{"date":"1982-02-22","open":46,"high":46.4125,"low":45.875,"close":46.1},{"date":"1982-02-23","open":46.713465,"high":47.032546,"low":46.292278,"close":46.93044},{"date":"1982-02-24","open":46.252194,"high":46.728503,"low":45.951366,"close":46.678366},{"date":"1982-02-25","open":45.859085,"high":46.118665,"low":45.512979,"close":45.710754},{"date":"1982-02-26","open":46.221662,"high":46.309824,"low":45.843829,"close":45.906801},{"date":"1982-03-01","open":44.863861,"high":45.334158,"low":44.863861,"close":45.272277},{"date":"1982-03-02","open":45.8125,"high":45.8125,"low":45.025,"close":45.2},{"date":"1982-03-03","open":45.663265,"high":45.727041,"low":45.089286,"close":45.178571},{"date":"1982-03-04","open":45.827901,"high":45.958279,"low":45.045632,"close":45.215124},{"date":"1982-03-05","open":45.947756,"high":46.430007,"low":45.010047,"close":45.050234},{"date":"1982-03-08","open":46.755059,"high":46.755059,"low":45.080251,"close":46.19679},{"date":"1982-03-09","open":45,"high":46.09589,"low":44.767123,"close":46.027397},{"date":"1982-03-10","open":45.602165,"high":46.008119,"low":45.033829,"close":45.845737},{"date":"1982-03-11","open":45.921864,"high":46.058944,"low":45.167923,"close":45.236463},{"date":"1982-03-12","open":45.633803,"high":45.915493,"low":44.71831,"close":45.014085},{"date":"1982-03-15","open":43.24693,"high":44.611187,"low":42.633015,"close":44.502046},{"date":"1982-03-16","open":45.080251,"high":45.778088,"low":43.824145,"close":43.893929},{"date":"1982-03-17","open":43.806228,"high":44.49827,"low":43.418685,"close":44.193772},{"date":"1982-03-18","open":44.622771,"high":44.718793,"low":44.005487,"close":44.609053},{"date":"1982-03-19","open":44.195804,"high":44.755245,"low":43.986014,"close":44.433566},{"date":"1982-03-22","open":43.997271,"high":44.365621,"low":43.697135,"close":44.283765},{"date":"1982-03-23","open":45.404664,"high":45.541838,"low":44.746228,"close":44.855967},{"date":"1982-03-24","open":45.128552,"high":45.399188,"low":44.898512,"close":45.223275},{"date":"1982-03-25","open":45.612813,"high":45.849582,"low":45.250696,"close":45.501393},{"date":"1982-03-26","open":45.231417,"high":45.553997,"low":44.978962,"close":45.189341},{"date":"1982-03-29","open":44.359331,"high":45.097493,"low":44.066852,"close":45.013928},{"date":"1982-03-30","open":46.558989,"high":46.825843,"low":45.786517,"close":45.856742},{"date":"1982-03-31","open":45.228216,"high":46.334716,"low":45.062241,"close":46.224066},{"date":"1982-04-01","open":46.717877,"high":46.927374,"low":45.921788,"close":46.480447},{"date":"1982-04-02","open":46.206897,"high":46.510345,"low":45.806897,"close":46.455172},{"date":"1982-04-05","open":45.61753,"high":47.144754,"low":45.312085,"close":46.918991},{"date":"1982-04-06","open":45.89309,"high":48.044329,"low":45.762712,"close":47.848761},{"date":"1982-04-07","open":48.069241,"high":48.601864,"low":47.336884,"close":47.536618},{"date":"1982-04-08","open":47.236842,"high":48.421053,"low":47.105263,"close":48.157895},{"date":"1982-04-12","open":49.057873,"high":49.125168,"low":47.886945,"close":48.115747},{"date":"1982-04-13","open":48.195187,"high":48.997326,"low":47.994652,"close":48.489305},{"date":"1982-04-14","open":48.95288,"high":49.410995,"low":48.429319,"close":49.21466},{"date":"1982-04-15","open":48.748353,"high":49.104084,"low":48.616601,"close":48.985507},{"date":"1982-04-16","open":48.55643,"high":48.661417,"low":47.900262,"close":48.031496},{"date":"1982-04-19","open":50.557103,"high":50.626741,"low":47.632312,"close":48.259053},{"date":"1982-04-20","open":48.333333,"high":48.958333,"low":48.125,"close":48.680556},{"date":"1982-04-21","open":48.821082,"high":48.987517,"low":48.196949,"close":48.418863},{"date":"1982-04-22","open":48.573417,"high":48.921364,"low":48.434238,"close":48.656924},{"date":"1982-04-23","open":49.242424,"high":49.380165,"low":48.553719,"close":49.132231},{"date":"1982-04-26","open":51.462729,"high":51.462729,"low":50,"close":50.140647},{"date":"1982-04-27","open":49.615653,"high":50.384347,"low":49.364081,"close":50.314465},{"date":"1982-04-28","open":51.072235,"high":51.142777,"low":50.08465,"close":50.663093},{"date":"1982-04-29","open":49.303621,"high":50.417827,"low":48.816156,"close":50.208914},{"date":"1982-04-30","open":51.851852,"high":52.279202,"low":47.792023,"close":49.358974},{"date":"1982-05-03","open":49.822569,"high":49.822569,"low":48.970901,"close":49.53868},{"date":"1982-05-04","open":49.217639,"high":49.573257,"low":48.790896,"close":49.288762},{"date":"1982-05-05","open":48.679515,"high":48.850821,"low":48.379729,"close":48.508208},{"date":"1982-05-06","open":48.350072,"high":49.067432,"low":47.919656,"close":48.063128},{"date":"1982-05-07","open":48.410405,"high":48.916185,"low":47.83237,"close":48.627168},{"date":"1982-05-10","open":48.892171,"high":49.187592,"low":48.59675,"close":48.966027},{"date":"1982-05-11","open":49.045521,"high":49.456681,"low":48.898678,"close":49.309838},{"date":"1982-05-12","open":49.227373,"high":49.477557,"low":49.006623,"close":49.300957},{"date":"1982-05-13","open":49.369904,"high":49.651594,"low":49.280949,"close":49.444033},{"date":"1982-05-14","open":48.403483,"high":49.564586,"low":48.403483,"close":49.34688},{"date":"1982-05-17","open":50.466183,"high":50.540181,"low":49.667012,"close":49.755809},{"date":"1982-05-18","open":49.523111,"high":50.330154,"low":49.523111,"close":50.198092},{"date":"1982-05-19","open":50.661765,"high":50.852941,"low":50.294118,"close":50.367647},{"date":"1982-05-20","open":50.328707,"high":50.401753,"low":49.744339,"close":50.255661},{"date":"1982-05-21","open":50.404115,"high":50.521675,"low":49.448935,"close":49.5518},{"date":"1982-05-24","open":49.622356,"high":49.879154,"low":49.471299,"close":49.667674},{"date":"1982-05-25","open":49.546142,"high":50.151286,"low":49.546142,"close":49.848714},{"date":"1982-05-26","open":50.963763,"high":51.056284,"low":49.961449,"close":50.084811},{"date":"1982-05-27","open":50.186335,"high":50.776398,"low":50.139752,"close":50.68323},{"date":"1982-05-28","open":52.899126,"high":52.899126,"low":52.104845,"close":52.263701},{"date":"1982-06-01","open":53.536184,"high":53.618421,"low":53.042763,"close":53.256579},{"date":"1982-06-02","open":52.902698,"high":53.589534,"low":52.902698,"close":53.376942},{"date":"1982-06-03","open":55.12605,"high":55.12605,"low":53.94958,"close":54.369748},{"date":"1982-06-04","open":54.775993,"high":55.249366,"low":54.522401,"close":54.995773},{"date":"1982-06-07","open":53.012048,"high":55.100402,"low":52.947791,"close":55.02008},{"date":"1982-06-08","open":55.455291,"high":55.947498,"low":54.799016,"close":55.340443},{"date":"1982-06-09","open":56.334459,"high":56.587838,"low":55.996622,"close":56.283784},{"date":"1982-06-10","open":55.041322,"high":55.206612,"low":54.545455,"close":54.975207},{"date":"1982-06-11","open":54.908486,"high":55.490849,"low":54.825291,"close":55.440932},{"date":"1982-06-14","open":58.738739,"high":58.828829,"low":57.927928,"close":58.108108},{"date":"1982-06-15","open":58.53211,"high":58.990826,"low":58.256881,"close":58.899083},{"date":"1982-06-16","open":58.310627,"high":58.655767,"low":57.856494,"close":58.383288},{"date":"1982-06-17","open":61.165049,"high":61.262136,"low":59.805825,"close":60.621359},{"date":"1982-06-18","open":60.920666,"high":61.371205,"low":60.333007,"close":60.43095},{"date":"1982-06-21","open":60.12024,"high":61.302605,"low":59.619238,"close":61.122244},{"date":"1982-06-22","open":60.990099,"high":61.920792,"low":59.60396,"close":59.70297},{"date":"1982-06-23","open":57.593123,"high":59.503343,"low":57.593123,"close":59.407832},{"date":"1982-06-24","open":60.57971,"high":60.869565,"low":59.323671,"close":59.42029},{"date":"1982-06-25","open":59.960938,"high":60.742188,"low":59.921875,"close":60.585938},{"date":"1982-06-28","open":57.118897,"high":58.516586,"low":56.932538,"close":58.460678},{"date":"1982-06-29","open":52.512563,"high":53.517588,"low":51.892797,"close":53.266332},{"date":"1982-06-30","open":51.948052,"high":52.353896,"low":51.233766,"close":51.590909},{"date":"1982-07-01","open":52.029826,"high":52.493786,"low":51.781276,"close":52.444076},{"date":"1982-07-02","open":52.740864,"high":52.774086,"low":52.126246,"close":52.325581},{"date":"1982-07-06","open":54.608696,"high":54.852174,"low":53.965217,"close":54.173913},{"date":"1982-07-07","open":53.001715,"high":53.825043,"low":52.881647,"close":53.773585},{"date":"1982-07-08","open":50.562701,"high":52.491961,"low":50.514469,"close":52.202572},{"date":"1982-07-09","open":50.230415,"high":53.717358,"low":50.230415,"close":53.456221},{"date":"1982-07-12","open":54.574132,"high":54.88959,"low":53.659306,"close":54.179811},{"date":"1982-07-13","open":51.951952,"high":54.354354,"low":51.876877,"close":53.978979},{"date":"1982-07-14","open":54.642314,"high":54.718417,"low":53.04414,"close":53.150685},{"date":"1982-07-15","open":54.658385,"high":55.201863,"low":53.10559,"close":53.680124},{"date":"1982-07-16","open":52.420575,"high":53.857791,"low":52.375189,"close":53.177005},{"date":"1982-07-19","open":53.449583,"high":53.525398,"low":52.236543,"close":52.539803},{"date":"1982-07-20","open":49.288762,"high":51.635846,"low":49.260313,"close":51.251778},{"date":"1982-07-21","open":52.805755,"high":53.194245,"low":51.007194,"close":51.251799},{"date":"1982-07-22","open":50.424929,"high":50.991501,"low":49.858357,"close":50.92068},{"date":"1982-07-23","open":49.931787,"high":50.095498,"low":48.499318,"close":49.276944},{"date":"1982-07-26","open":47.529538,"high":47.865199,"low":46.858217,"close":47.730934},{"date":"1982-07-27","open":47.742818,"high":48.604651,"low":47.742818,"close":48.180575},{"date":"1982-07-28","open":51.057269,"high":51.057269,"low":49.632893,"close":49.853157},{"date":"1982-07-29","open":53.863636,"high":54.060606,"low":52.575758,"close":53.287879},{"date":"1982-07-30","open":52.774481,"high":53.086053,"low":52.462908,"close":52.744807},{"date":"1982-08-02","open":50.979021,"high":51.258741,"low":50.461538,"close":51.202797},{"date":"1982-08-03","open":52.446043,"high":52.517986,"low":51.366906,"close":51.510791},{"date":"1982-08-04","open":50.538244,"high":51.614731,"low":50.453258,"close":51.430595},{"date":"1982-08-05","open":52.028986,"high":52.101449,"low":51.304348,"close":51.710145},{"date":"1982-08-06","open":52.196193,"high":52.679356,"low":51.903367,"close":52.04978},{"date":"1982-08-09","open":54.467085,"high":55.07837,"low":54.153605,"close":54.310345},{"date":"1982-08-10","open":55.670927,"high":55.910543,"low":54.552716,"close":54.840256},{"date":"1982-08-11","open":54.807692,"high":55.416667,"low":54.519231,"close":55.208333},{"date":"1982-08-12","open":53.504673,"high":54.595016,"low":53.47352,"close":54.283489},{"date":"1982-08-13","open":55.670927,"high":55.878594,"low":54.952077,"close":55.095847},{"date":"1982-08-16","open":53.953488,"high":54.806202,"low":53.844961,"close":54.015504},{"date":"1982-08-17","open":52.80303,"high":53.787879,"low":52.484848,"close":53.712121},{"date":"1982-08-18","open":51.690141,"high":52.394366,"low":51.338028,"close":51.957746},{"date":"1982-08-19","open":50.136986,"high":52.876712,"low":50,"close":52.671233},{"date":"1982-08-20","open":50.834403,"high":51.476252,"low":49.807445,"close":50.834403},{"date":"1982-08-23","open":50.199302,"high":51.258097,"low":49.451918,"close":50.909317},{"date":"1982-08-24","open":53.8521,"high":54.496264,"low":52.692605,"close":53.233703},{"date":"1982-08-25","open":50.7201,"high":52.348153,"low":50.657483,"close":52.222918},{"date":"1982-08-26","open":50.2658,"high":52.096869,"low":50.0886,"close":51.683402},{"date":"1982-08-27","open":54.156171,"high":54.345088,"low":51.952141,"close":52.015113},{"date":"1982-08-30","open":51.188986,"high":52.690864,"low":50.68836,"close":52.503129},{"date":"1982-08-31","open":51.99005,"high":52.922886,"low":51.616915,"close":52.052239},{"date":"1982-09-01","open":52.742347,"high":53.125,"low":52.040816,"close":52.997449},{"date":"1982-09-02","open":50.479616,"high":52.817746,"low":50.239808,"close":52.817746},{"date":"1982-09-03","open":52.262443,"high":52.658371,"low":51.809955,"close":52.658371},{"date":"1982-09-07","open":54.229935,"high":54.229935,"low":51.843818,"close":52.169197},{"date":"1982-09-08","open":48.148148,"high":52.366255,"low":47.839506,"close":51.131687},{"date":"1982-09-09","open":52.169197,"high":53.796095,"low":51.193059,"close":51.193059},{"date":"1982-09-10","open":51.002227,"high":52.449889,"low":49.777283,"close":50.334076},{"date":"1982-09-13","open":49.067982,"high":50.219298,"low":49.013158,"close":50.109649},{"date":"1982-09-14","open":51.50838,"high":52.290503,"low":49.497207,"close":49.944134},{"date":"1982-09-15","open":49.349946,"high":49.620802,"low":47.995666,"close":49.241603},{"date":"1982-09-16","open":49.622438,"high":49.989213,"low":48.543689,"close":48.975189},{"date":"1982-09-17","open":49.724972,"high":49.944994,"low":48.514851,"close":48.734873},{"date":"1982-09-20","open":48.813559,"high":49.468927,"low":48.361582,"close":49.265537},{"date":"1982-09-21","open":47.494553,"high":48.801743,"low":47.11329,"close":48.69281},{"date":"1982-09-22","open":49.401523,"high":49.815016,"low":48.20457,"close":48.476605},{"date":"1982-09-23","open":48.422198,"high":49.401523,"low":48.237214,"close":48.67247},{"date":"1982-09-24","open":50.681818,"high":50.738636,"low":48.068182,"close":48.215909},{"date":"1982-09-27","open":50.059737,"high":50.597372,"low":48.864994,"close":49.223417},{"date":"1982-09-28","open":47.976879,"high":48.959538,"low":47.884393,"close":48.612717},{"date":"1982-09-29","open":51.031553,"high":51.152913,"low":48.058252,"close":48.543689},{"date":"1982-09-30","open":48.968447,"high":49.271845,"low":48.300971,"close":49.126214},{"date":"1982-10-01","open":47.946009,"high":48.767606,"low":47.652582,"close":48.474178},{"date":"1982-10-04","open":49.443758,"high":49.567367,"low":48.207664,"close":48.516687},{"date":"1982-10-05","open":48.651961,"high":49.203431,"low":48.223039,"close":48.823529},{"date":"1982-10-06","open":49.09964,"high":49.759904,"low":48.379352,"close":48.47539},{"date":"1982-10-07","open":48.561721,"high":48.561721,"low":47.90487,"close":48.561721},{"date":"1982-10-08","open":48.464912,"high":48.684211,"low":45.833333,"close":46.546053},{"date":"1982-10-11","open":45.530146,"high":46.725572,"low":45.06237,"close":46.725572},{"date":"1982-10-12","open":45.940391,"high":46.454265,"low":44.912641,"close":45.580678},{"date":"1982-10-13","open":42.758621,"high":45.418719,"low":42.610837,"close":45.320197},{"date":"1982-10-14","open":45.390782,"high":46.593186,"low":44.188377,"close":44.639279},{"date":"1982-10-15","open":45.240532,"high":45.516888,"low":44.012282,"close":44.319345},{"date":"1982-10-18","open":43.098312,"high":43.942403,"low":42.800397,"close":43.644489},{"date":"1982-10-19","open":44.660679,"high":44.810379,"low":42.51497,"close":42.61477},{"date":"1982-10-20","open":41.869523,"high":42.745862,"low":41.333982,"close":42.55112},{"date":"1982-10-21","open":43.235294,"high":43.333333,"low":41.421569,"close":41.911765},{"date":"1982-10-22","open":40.639699,"high":41.251176,"low":40.310442,"close":40.968956},{"date":"1982-10-25","open":41.559724,"high":41.786772,"low":40.868707,"close":41.510365},{"date":"1982-10-26","open":42.806122,"high":43.622449,"low":42.397959,"close":43.540816},{"date":"1982-10-27","open":42.6,"high":42.65,"low":41.8,"close":42.5},{"date":"1982-10-28","open":42.269076,"high":42.620482,"low":42.068273,"close":42.439759},{"date":"1982-10-29","open":42.071358,"high":42.616452,"low":41.823588,"close":41.922696},{"date":"1982-11-01","open":40.698772,"high":41.076487,"low":40.462701,"close":40.840415},{"date":"1982-11-03","open":41.073124,"high":41.633428,"low":40.218424,"close":40.45584},{"date":"1982-11-04","open":39.507892,"high":39.92572,"low":39.13649,"close":39.860724},{"date":"1982-11-05","open":39.87782,"high":39.896617,"low":39.097744,"close":39.379699},{"date":"1982-11-08","open":40.3742,"high":40.472674,"low":39.931068,"close":40.128016},{"date":"1982-11-09","open":39.980545,"high":40.447471,"low":39.863813,"close":40.272374},{"date":"1982-11-10","open":42.382413,"high":42.433538,"low":41.002045,"close":41.411043},{"date":"1982-11-11","open":42.542017,"high":42.69958,"low":41.964286,"close":42.647059},{"date":"1982-11-12","open":41.458333,"high":42.864583,"low":41.458333,"close":42.760417},{"date":"1982-11-15","open":42.215256,"high":42.685475,"low":41.901776,"close":42.476489},{"date":"1982-11-16","open":41.641182,"high":42.252803,"low":41.498471,"close":41.946993},{"date":"1982-11-17","open":43.125,"high":43.302083,"low":42.34375,"close":42.552083},{"date":"1982-11-18","open":41.747672,"high":42.463931,"low":41.747672,"close":42.27975},{"date":"1982-11-19","open":42.747702,"high":42.982635,"low":42.257406,"close":42.369765},{"date":"1982-11-22","open":44.348762,"high":44.402583,"low":43.595264,"close":43.702906},{"date":"1982-11-23","open":45.267261,"high":45.657016,"low":45.100223,"close":45.13363},{"date":"1982-11-24","open":44.38386,"high":45.070883,"low":44.307525,"close":44.874591},{"date":"1982-11-26","open":43.881857,"high":45.56962,"low":43.881857,"close":45.07384},{"date":"1982-11-29","open":44.090909,"high":44.89899,"low":43.787879,"close":44.505051},{"date":"1982-11-30","open":42.739593,"high":43.514037,"low":42.516941,"close":43.465634},{"date":"1982-12-01","open":42.884615,"high":43.125,"low":42.211538,"close":42.471154},{"date":"1982-12-02","open":42.307692,"high":42.814259,"low":42.120075,"close":42.166979},{"date":"1982-12-03","open":42.45283,"high":42.45283,"low":41.698113,"close":42.245283},{"date":"1982-12-06","open":41.26258,"high":41.5828,"low":40.905764,"close":41.354071},{"date":"1982-12-07","open":40.921169,"high":41.231178,"low":40.566873,"close":40.61116},{"date":"1982-12-08","open":41.983318,"high":42.048193,"low":41.010195,"close":41.195551},{"date":"1982-12-09","open":41.674419,"high":41.860465,"low":40.883721,"close":41.786047},{"date":"1982-12-10","open":42.157795,"high":42.347909,"low":41.825095,"close":41.967681},{"date":"1982-12-13","open":40.829493,"high":41.474654,"low":40.672811,"close":41.428571},{"date":"1982-12-14","open":44.057971,"high":44.202899,"low":42.028986,"close":42.202899},{"date":"1982-12-15","open":41.595845,"high":42.020774,"low":41.359773,"close":41.898017},{"date":"1982-12-16","open":42.065728,"high":42.065728,"low":41.267606,"close":41.877934},{"date":"1982-12-17","open":41.879131,"high":42.209632,"low":41.529745,"close":41.945231},{"date":"1982-12-20","open":41.674462,"high":41.889616,"low":41.515435,"close":41.805426},{"date":"1982-12-21","open":40.627843,"high":41.537762,"low":40.591447,"close":41.44677},{"date":"1982-12-22","open":41.828255,"high":42.059095,"low":41.274238,"close":41.366574},{"date":"1982-12-23","open":41.284404,"high":41.651376,"low":41.036697,"close":41.357798},{"date":"1982-12-27","open":40.106007,"high":40.989399,"low":40.106007,"close":40.830389},{"date":"1982-12-28","open":41.131907,"high":41.158645,"low":40.730838,"close":40.998217},{"date":"1982-12-29","open":40.509666,"high":41.195079,"low":40.421793,"close":40.905097},{"date":"1982-12-30","open":41.936937,"high":42.027027,"low":40.45045,"close":40.810811},{"date":"1983-01-03","open":40.843806,"high":41.068223,"low":40.466786,"close":40.70018},{"date":"1983-01-04","open":40.714286,"high":40.866071,"low":40.133929,"close":40.776786},{"date":"1983-01-05","open":39.774697,"high":40.294627,"low":39.532062,"close":39.948007},{"date":"1983-01-06","open":40.034965,"high":40.236014,"low":39.816434,"close":39.903846},{"date":"1983-01-07","open":38.926746,"high":40.16184,"low":38.884157,"close":39.991482},{"date":"1983-01-10","open":39.293054,"high":40.197287,"low":39.021784,"close":39.72051},{"date":"1983-01-11","open":39.909577,"high":40.320592,"low":39.375257,"close":39.654747},{"date":"1983-01-12","open":38.053797,"high":39.003165,"low":37.974684,"close":38.971519},{"date":"1983-01-13","open":38.75296,"high":39.068666,"low":38.2794,"close":38.674033},{"date":"1983-01-14","open":37.432328,"high":38.399072,"low":37.316319,"close":37.896365},{"date":"1983-01-17","open":38.330757,"high":38.802164,"low":37.944359,"close":38.060278},{"date":"1983-01-18","open":36.858006,"high":38.141994,"low":36.540785,"close":38.05136},{"date":"1983-01-19","open":39.049104,"high":39.127046,"low":37.802027,"close":38.160561},{"date":"1983-01-20","open":37.836798,"high":38.2602,"low":37.528868,"close":37.91378},{"date":"1983-01-21","open":38.214565,"high":38.355521,"low":37.70556,"close":37.97964},{"date":"1983-01-24","open":36.838006,"high":37.866044,"low":36.838006,"close":37.577882},{"date":"1983-01-25","open":36.949924,"high":37.45827,"low":36.874052,"close":37.177542},{"date":"1983-01-26","open":36.913767,"high":37.20121,"low":36.649017,"close":37.163389},{"date":"1983-01-27","open":36.176471,"high":36.727941,"low":36.139706,"close":36.470588},{"date":"1983-01-28","open":36.615609,"high":36.7469,"low":36.287381,"close":36.673961},{"date":"1983-01-31","open":35.749472,"high":36.523575,"low":35.57354,"close":36.467277},{"date":"1983-02-01","open":36.754261,"high":36.825284,"low":36.292614,"close":36.328125},{"date":"1983-02-02","open":34.707904,"high":35.635739,"low":34.67354,"close":35.395189},{"date":"1983-02-03","open":36.341118,"high":36.553432,"low":35.633404,"close":35.66879},{"date":"1983-02-04","open":36.13685,"high":36.37206,"low":35.495367,"close":35.709195},{"date":"1983-02-07","open":35.535714,"high":35.964286,"low":35.428571,"close":35.785714},{"date":"1983-02-08","open":36.383285,"high":36.491354,"low":35.914986,"close":35.965418},{"date":"1983-02-09","open":35.781138,"high":36.090713,"low":35.637149,"close":35.87473},{"date":"1983-02-10","open":35.331453,"high":36.036671,"low":35.296192,"close":35.930889},{"date":"1983-02-11","open":35.338866,"high":35.511757,"low":35.076072,"close":35.26971},{"date":"1983-02-14","open":34.455782,"high":35.102041,"low":34.428571,"close":34.979592},{"date":"1983-02-15","open":35.170068,"high":35.37415,"low":34.761905,"close":34.795918},{"date":"1983-02-16","open":34.644068,"high":35.00339,"low":34.474576,"close":34.644068},{"date":"1983-02-17","open":35.03097,"high":35.306263,"low":34.893324,"close":34.962147},{"date":"1983-02-18","open":34.89011,"high":35.130495,"low":34.862637,"close":35.061813},{"date":"1983-02-22","open":36.095306,"high":36.187767,"low":34.530583,"close":34.530583},{"date":"1983-02-23","open":34.955752,"high":35.361357,"low":34.660767,"close":34.771386},{"date":"1983-02-24","open":35.607533,"high":35.854132,"low":35.27126,"close":35.398296},{"date":"1983-02-25","open":36.169386,"high":36.480186,"low":34.864025,"close":34.864025},{"date":"1983-02-28","open":35.695029,"high":35.695029,"low":35.695029,"close":35.695029},{"date":"1983-03-01","open":38.270469,"high":39.00644,"low":37.902484,"close":38.178473},{"date":"1983-03-02","open":39.880405,"high":40.202392,"low":39.190432,"close":40.110396},{"date":"1983-03-03","open":39.38294,"high":39.682396,"low":39.065336,"close":39.292196},{"date":"1983-03-04","open":40.640155,"high":40.834142,"low":39.57323,"close":40.737148},{"date":"1983-03-07","open":38.812785,"high":39.360731,"low":38.173516,"close":39.223744},{"date":"1983-03-08","open":39.608574,"high":39.748369,"low":38.956198,"close":39.561976},{"date":"1983-03-09","open":39.482201,"high":39.667129,"low":39.186315,"close":39.417476},{"date":"1983-03-10","open":38.854352,"high":39.031972,"low":38.321492,"close":38.454707},{"date":"1983-03-11","open":38.405797,"high":38.949275,"low":38.043478,"close":38.88587},{"date":"1983-03-14","open":37.305026,"high":38.30156,"low":37.088388,"close":37.998267},{"date":"1983-03-15","open":39.042934,"high":39.159213,"low":38.014311,"close":38.264758},{"date":"1983-03-16","open":39.282386,"high":39.561976,"low":38.863001,"close":39.095993},{"date":"1983-03-17","open":38.977486,"high":39.587242,"low":38.836773,"close":39.474672},{"date":"1983-03-18","open":40.382775,"high":40.545455,"low":39.330144,"close":39.856459},{"date":"1983-03-21","open":39.056604,"high":39.764151,"low":38.962264,"close":39.716981},{"date":"1983-03-22","open":39.90566,"high":40.028302,"low":39.481132,"close":39.575472},{"date":"1983-03-23","open":38.317757,"high":39.299065,"low":37.990654,"close":39.11215},{"date":"1983-03-24","open":39.952153,"high":40.047847,"low":39.23445,"close":39.282297},{"date":"1983-03-25","open":39.009434,"high":39.433962,"low":38.490566,"close":39.103774},{"date":"1983-03-28","open":38.904762,"high":39.428571,"low":38.714286,"close":39.266667},{"date":"1983-03-29","open":38.268156,"high":38.826816,"low":38.268156,"close":38.715084},{"date":"1983-03-30","open":39.700375,"high":39.822097,"low":39.23221,"close":39.279026},{"date":"1983-03-31","open":39.162791,"high":39.32093,"low":38.995349,"close":39.255814},{"date":"1983-04-04","open":38.269928,"high":39.356884,"low":38.269928,"close":39.266304},{"date":"1983-04-05","open":38.386525,"high":38.989362,"low":38.297872,"close":38.546099},{"date":"1983-04-06","open":38.584071,"high":38.672566,"low":38.141593,"close":38.539823},{"date":"1983-04-07","open":38.331854,"high":38.509317,"low":38.198758,"close":38.243123},{"date":"1983-04-08","open":38.586957,"high":39.021739,"low":38.496377,"close":38.695652},{"date":"1983-04-11","open":38.160211,"high":38.494718,"low":38.054577,"close":38.450704},{"date":"1983-04-12","open":38.780919,"high":38.80742,"low":38.35689,"close":38.60424},{"date":"1983-04-13","open":37.914485,"high":38.202443,"low":37.870855,"close":38.167539},{"date":"1983-04-14","open":37.027708,"high":37.237615,"low":36.801008,"close":37.195634},{"date":"1983-04-15","open":36.08838,"high":36.252046,"low":35.932897,"close":36.186579},{"date":"1983-04-18","open":35.375494,"high":35.636364,"low":35.083004,"close":35.557312},{"date":"1983-04-19","open":36.625514,"high":36.666667,"low":35.884774,"close":36.00823},{"date":"1983-04-20","open":35.569106,"high":36.073171,"low":35.479675,"close":36.01626},{"date":"1983-04-21","open":37.083333,"high":37.083333,"low":36.5,"close":36.641667},{"date":"1983-04-22","open":36.213992,"high":36.54321,"low":36.213992,"close":36.485597},{"date":"1983-04-25","open":36.260163,"high":36.300813,"low":35.813008,"close":35.837398},{"date":"1983-04-26","open":35.604217,"high":35.888078,"low":35.563666,"close":35.871857},{"date":"1983-04-27","open":36.923722,"high":36.940486,"low":36.253143,"close":36.462699},{"date":"1983-04-28","open":35.743632,"high":35.809367,"low":35.291701,"close":35.677896},{"date":"1983-04-29","open":35.294118,"high":35.498366,"low":34.98366,"close":35.416667},{"date":"1983-05-02","open":35.187908,"high":35.408497,"low":35.187908,"close":35.318627},{"date":"1983-05-03","open":34.581673,"high":34.860558,"low":34.581673,"close":34.772908},{"date":"1983-05-04","open":34.235294,"high":34.352941,"low":34.047059,"close":34.329412},{"date":"1983-05-05","open":34.600158,"high":34.655582,"low":34.32304,"close":34.42597},{"date":"1983-05-06","open":33.721834,"high":34.250194,"low":33.659674,"close":34.149184},{"date":"1983-05-09","open":33.524904,"high":34.084291,"low":33.333333,"close":34.007663},{"date":"1983-05-10","open":33.270677,"high":34.022556,"low":33.233083,"close":33.481203},{"date":"1983-05-11","open":33.471074,"high":33.591285,"low":33.24568,"close":33.486101},{"date":"1983-05-12","open":33.612805,"high":33.765244,"low":33.460366,"close":33.567073},{"date":"1983-05-13","open":33.132983,"high":33.380917,"low":33.117956,"close":33.268219},{"date":"1983-05-16","open":33.396513,"high":33.487491,"low":33.115997,"close":33.373768},{"date":"1983-05-17","open":32.184751,"high":32.734604,"low":32.148094,"close":32.573314},{"date":"1983-05-18","open":32.633517,"high":32.913444,"low":32.486188,"close":32.500921},{"date":"1983-05-19","open":33.146067,"high":33.393258,"low":32.659176,"close":32.906367},{"date":"1983-05-20","open":33.29554,"high":33.386243,"low":33.015873,"close":33.106576},{"date":"1983-05-23","open":32.460733,"high":32.984293,"low":32.348542,"close":32.834705},{"date":"1983-05-24","open":32.945154,"high":33.057851,"low":32.757325,"close":32.870023},{"date":"1983-05-25","open":32.48337,"high":32.77901,"low":32.446415,"close":32.527716},{"date":"1983-05-26","open":32.544379,"high":32.655325,"low":32.322485,"close":32.344675},{"date":"1983-05-27","open":32.132353,"high":32.220588,"low":31.948529,"close":32.051471},{"date":"1983-05-31","open":34.007634,"high":34.053435,"low":31.89313,"close":31.946565},{"date":"1983-06-01","open":33.333333,"high":33.492063,"low":32.380952,"close":32.65873},{"date":"1983-06-02","open":34.688797,"high":34.921162,"low":34.456432,"close":34.672199},{"date":"1983-06-03","open":34.816972,"high":34.875208,"low":34.584027,"close":34.775374},{"date":"1983-06-06","open":35.807292,"high":35.920139,"low":34.809028,"close":35.373264},{"date":"1983-06-07","open":36.046512,"high":36.806798,"low":36.001789,"close":36.663685},{"date":"1983-06-08","open":36.484794,"high":36.627907,"low":36.359571,"close":36.493739},{"date":"1983-06-09","open":35.359589,"high":36.044521,"low":35.256849,"close":35.787671},{"date":"1983-06-10","open":36.284722,"high":36.328125,"low":35.503472,"close":35.798611},{"date":"1983-06-13","open":35.067114,"high":35.234899,"low":34.77349,"close":35.10906},{"date":"1983-06-14","open":35.483319,"high":35.757057,"low":35.226689,"close":35.60308},{"date":"1983-06-15","open":35.770235,"high":36.18799,"low":35.770235,"close":36.022628},{"date":"1983-06-16","open":35.321489,"high":35.829103,"low":35.262267,"close":35.507614},{"date":"1983-06-17","open":35.964164,"high":35.989761,"low":35.409556,"close":35.648464},{"date":"1983-06-20","open":35.016835,"high":35.774411,"low":35.016835,"close":35.378788},{"date":"1983-06-21","open":34.69218,"high":35.249584,"low":34.69218,"close":35.174709},{"date":"1983-06-22","open":34.479934,"high":34.971335,"low":34.479934,"close":34.742015},{"date":"1983-06-23","open":34.474328,"high":34.678077,"low":34.409128,"close":34.661777},{"date":"1983-06-24","open":34.800326,"high":34.906275,"low":34.637327,"close":34.784026},{"date":"1983-06-27","open":36.193713,"high":36.193713,"low":35.344095,"close":35.59898},{"date":"1983-06-28","open":36.846728,"high":37.004831,"low":36.407554,"close":36.671058},{"date":"1983-06-29","open":35.491525,"high":35.720339,"low":35.364407,"close":35.533898},{"date":"1983-06-30","open":35.714286,"high":35.731293,"low":35.357143,"close":35.586735},{"date":"1983-07-01","open":35.104603,"high":35.271967,"low":35.029289,"close":35.246862},{"date":"1983-07-05","open":35.425623,"high":35.795357,"low":35.382631,"close":35.769561},{"date":"1983-07-06","open":35.301614,"high":35.344095,"low":35.046729,"close":35.301614},{"date":"1983-07-07","open":35.370823,"high":35.615322,"low":33.374083,"close":35.273024},{"date":"1983-07-08","open":35.077678,"high":35.527392,"low":34.971382,"close":35.183974},{"date":"1983-07-11","open":34.344,"high":35.12,"low":34.344,"close":34.616},{"date":"1983-07-12","open":34.68324,"high":34.723336,"low":34.402566,"close":34.482759},{"date":"1983-07-13","open":34.612278,"high":34.798061,"low":34.410339,"close":34.450727},{"date":"1983-07-14","open":35.518672,"high":35.634855,"low":34.937759,"close":35.045643},{"date":"1983-07-15","open":35.262281,"high":36.053289,"low":35.054122,"close":35.112406},{"date":"1983-07-18","open":34.697218,"high":34.918167,"low":34.566285,"close":34.885434},{"date":"1983-07-19","open":34.609756,"high":34.674797,"low":34.455285,"close":34.536585},{"date":"1983-07-20","open":34.0729,"high":34.231379,"low":33.993661,"close":34.088748},{"date":"1983-07-21","open":34.742351,"high":34.782609,"low":33.89694,"close":34.122383},{"date":"1983-07-22","open":34.083601,"high":34.405145,"low":34.083601,"close":34.220257},{"date":"1983-07-25","open":33.426073,"high":34.165342,"low":33.346582,"close":34.046105},{"date":"1983-07-26","open":33.982512,"high":34.046105,"low":33.831479,"close":33.918919},{"date":"1983-07-27","open":34.354839,"high":34.637097,"low":34.193548,"close":34.274194},{"date":"1983-07-28","open":35.737439,"high":35.786062,"low":35.534846,"close":35.672609},{"date":"1983-07-29","open":36.607893,"high":36.733837,"low":35.600336,"close":35.88581},{"date":"1983-08-01","open":35.912532,"high":36.08074,"low":35.365854,"close":35.870479},{"date":"1983-08-02","open":35.53616,"high":35.677473,"low":35.369909,"close":35.577722},{"date":"1983-08-03","open":35.148515,"high":35.519802,"low":35.008251,"close":35.412541},{"date":"1983-08-04","open":36.406117,"high":36.448598,"low":35.981308,"close":36.057774},{"date":"1983-08-05","open":35.720339,"high":36.228814,"low":35.661017,"close":36.169492},{"date":"1983-08-08","open":36.270317,"high":36.467066,"low":35.799829,"close":36.381523},{"date":"1983-08-09","open":36.683893,"high":36.821705,"low":36.330749,"close":36.434109},{"date":"1983-08-10","open":35.73854,"high":36.587436,"low":35.662139,"close":36.06961},{"date":"1983-08-11","open":36.06627,"high":36.193713,"low":35.921835,"close":35.989805},{"date":"1983-08-12","open":35.708298,"high":35.875943,"low":35.632858,"close":35.725063},{"date":"1983-08-15","open":34.5535,"high":34.875302,"low":34.456959,"close":34.818986},{"date":"1983-08-16","open":35.044462,"high":35.270816,"low":34.882781,"close":34.939369},{"date":"1983-08-17","open":34.606205,"high":34.725537,"low":34.383453,"close":34.526651},{"date":"1983-08-18","open":34.826473,"high":35.108959,"low":34.786118,"close":34.923325},{"date":"1983-08-19","open":35.310966,"high":35.351882,"low":35.07365,"close":35.212766},{"date":"1983-08-22","open":34.107002,"high":34.461054,"low":34.107002,"close":34.429583},{"date":"1983-08-23","open":34.554768,"high":34.751773,"low":34.389283,"close":34.420804},{"date":"1983-08-24","open":34.713376,"high":34.832803,"low":34.474522,"close":34.506369},{"date":"1983-08-25","open":35.866337,"high":35.965347,"low":35.231023,"close":35.371287},{"date":"1983-08-26","open":35.102041,"high":35.216327,"low":34.873469,"close":35.167347},{"date":"1983-08-29","open":35.023759,"high":35.244961,"low":34.859905,"close":35.105686},{"date":"1983-08-30","open":34.375,"high":34.471154,"low":34.294872,"close":34.334936},{"date":"1983-08-31","open":34.165995,"high":34.488316,"low":34.101531,"close":34.230459},{"date":"1983-09-01","open":34.323671,"high":34.42029,"low":34.259259,"close":34.283414},{"date":"1983-09-02","open":34.197925,"high":34.237829,"low":33.942538,"close":34.078212},{"date":"1983-09-06","open":34.398074,"high":34.430177,"low":33.788122,"close":33.892456},{"date":"1983-09-07","open":33.868379,"high":34.125201,"low":33.852327,"close":34.020867},{"date":"1983-09-08","open":33.971177,"high":33.98719,"low":33.827062,"close":33.971177},{"date":"1983-09-09","open":34.160643,"high":34.160643,"low":33.959839,"close":33.967871},{"date":"1983-09-12","open":35.235732,"high":35.277089,"low":33.912324,"close":34.243176},{"date":"1983-09-13","open":34.400998,"high":34.650582,"low":34.342762,"close":34.584027},{"date":"1983-09-14","open":34.537885,"high":34.80433,"low":33.888426,"close":34.679434},{"date":"1983-09-15","open":34.634761,"high":34.88665,"low":34.575987,"close":34.693535},{"date":"1983-09-16","open":34.074074,"high":34.485597,"low":34.032922,"close":34.460905},{"date":"1983-09-19","open":34.247136,"high":34.566285,"low":34.124386,"close":34.492635},{"date":"1983-09-20","open":34.710744,"high":34.818182,"low":34.595041,"close":34.644628},{"date":"1983-09-21","open":34.797017,"high":34.838442,"low":34.598177,"close":34.722452},{"date":"1983-09-22","open":34.589892,"high":35.128418,"low":34.299917,"close":34.755592},{"date":"1983-09-23","open":34.131494,"high":34.577922,"low":33.928571,"close":34.383117},{"date":"1983-09-26","open":34.725635,"high":34.750205,"low":34.455364,"close":34.553645},{"date":"1983-09-27","open":34.764657,"high":34.838976,"low":34.558216,"close":34.698596},{"date":"1983-09-28","open":35.037469,"high":35.112406,"low":34.637802,"close":34.771024},{"date":"1983-09-29","open":35.881842,"high":36.185925,"low":35.360556,"close":35.75152},{"date":"1983-09-30","open":37.127371,"high":37.353207,"low":36.224029,"close":36.838302},{"date":"1983-10-03","open":38.113571,"high":38.354187,"low":37.632339,"close":38.152069},{"date":"1983-10-04","open":38.888889,"high":39.122807,"low":38.596491,"close":38.869396},{"date":"1983-10-05","open":37.380952,"high":38.419048,"low":37.238095,"close":38.314286},{"date":"1983-10-06","open":38.550864,"high":38.65643,"low":38.224568,"close":38.435701},{"date":"1983-10-07","open":37.996219,"high":38.42155,"low":37.94896,"close":38.308129},{"date":"1983-10-10","open":37.790158,"high":37.957289,"low":37.493036,"close":37.920149},{"date":"1983-10-11","open":38.584995,"high":38.603989,"low":38.129155,"close":38.271605},{"date":"1983-10-12","open":38.539652,"high":39.10058,"low":38.462282,"close":38.858801},{"date":"1983-10-13","open":38.465205,"high":38.512869,"low":38.245949,"close":38.484271},{"date":"1983-10-14","open":38.534729,"high":38.582303,"low":38.29686,"close":38.411037},{"date":"1983-10-17","open":39.252427,"high":39.271845,"low":38.349515,"close":38.990291},{"date":"1983-10-18","open":39.341847,"high":39.607073,"low":39.263261,"close":39.3222},{"date":"1983-10-19","open":41.012397,"high":41.270661,"low":40.547521,"close":40.785124},{"date":"1983-10-20","open":41.008316,"high":41.424116,"low":40.748441,"close":41.320166},{"date":"1983-10-21","open":41.354167,"high":41.5,"low":41.28125,"close":41.333333},{"date":"1983-10-24","open":41.058582,"high":41.366906,"low":40.832477,"close":41.294964},{"date":"1983-10-25","open":41.353306,"high":41.632231,"low":41.25,"close":41.404959},{"date":"1983-10-26","open":43.35512,"high":43.376906,"low":42.265795,"close":42.407407},{"date":"1983-10-27","open":43.404735,"high":43.957159,"low":43.269448,"close":43.855693},{"date":"1983-10-28","open":42.771084,"high":42.968237,"low":42.53012,"close":42.694414},{"date":"1983-10-31","open":44.495944,"high":44.762457,"low":43.800695,"close":43.893395},{"date":"1983-11-01","open":43.251288,"high":43.789353,"low":43.182599,"close":43.594734},{"date":"1983-11-02","open":43.355856,"high":43.547297,"low":43.074324,"close":43.412162},{"date":"1983-11-03","open":42.743561,"high":43.225084,"low":42.306831,"close":43.113102},{"date":"1983-11-04","open":42.833333,"high":43.077778,"low":42.355556,"close":42.477778},{"date":"1983-11-07","open":41.896362,"high":42.392503,"low":41.786108,"close":42.271224},{"date":"1983-11-08","open":42.464088,"high":42.541436,"low":42.276243,"close":42.320442},{"date":"1983-11-09","open":42.809365,"high":43.03233,"low":42.675585,"close":42.753623},{"date":"1983-11-10","open":43.00112,"high":43.079507,"low":42.799552,"close":42.933931},{"date":"1983-11-11","open":42.51663,"high":42.782705,"low":42.427938,"close":42.760532},{"date":"1983-11-14","open":42.29923,"high":42.442244,"low":42.10121,"close":42.255226},{"date":"1983-11-15","open":42.252747,"high":42.351648,"low":42.153846,"close":42.21978},{"date":"1983-11-16","open":44.651163,"high":44.790698,"low":43.604651,"close":43.755814},{"date":"1983-11-17","open":43.440736,"high":43.670886,"low":42.9229,"close":43.521289},{"date":"1983-11-18","open":44.140351,"high":44.140351,"low":43.883041,"close":44.011696},{"date":"1983-11-21","open":43.244804,"high":43.533487,"low":43.163972,"close":43.498845},{"date":"1983-11-22","open":43.990665,"high":44.11902,"low":43.86231,"close":43.897316},{"date":"1983-11-23","open":44.103165,"high":44.161782,"low":44.021102,"close":44.044549},{"date":"1983-11-25","open":43.744186,"high":43.883721,"low":43.686047,"close":43.860465},{"date":"1983-11-28","open":42.087912,"high":44.065934,"low":42.032967,"close":43.428571},{"date":"1983-11-29","open":41.304348,"high":41.904762,"low":41.180124,"close":41.801242},{"date":"1983-11-30","open":41.928934,"high":42.030457,"low":41.319797,"close":41.522843},{"date":"1983-12-01","open":40.909091,"high":41.161616,"low":40.707071,"close":41.10101},{"date":"1983-12-02","open":41.948718,"high":41.948718,"low":41.384615,"close":41.446154},{"date":"1983-12-05","open":41.470889,"high":41.521961,"low":40.960163,"close":41.317671},{"date":"1983-12-06","open":41.131498,"high":41.264016,"low":41.039755,"close":41.223242},{"date":"1983-12-07","open":39.88189,"high":40.354331,"low":39.783465,"close":40.23622},{"date":"1983-12-08","open":42.163561,"high":42.256729,"low":40.57971,"close":40.786749},{"date":"1983-12-09","open":41.127349,"high":41.356994,"low":40.814196,"close":41.064718},{"date":"1983-12-12","open":41.467505,"high":41.666667,"low":41.373166,"close":41.457023},{"date":"1983-12-13","open":41.188738,"high":41.261731,"low":41.001043,"close":41.220021},{"date":"1983-12-14","open":41.263158,"high":41.6,"low":41.263158,"close":41.410526},{"date":"1983-12-15","open":43.688889,"high":43.855556,"low":42.555556,"close":42.788889},{"date":"1983-12-16","open":43.603193,"high":44.013683,"low":42.930445,"close":42.987457},{"date":"1983-12-19","open":43.340935,"high":43.50057,"low":42.81642,"close":43.021665},{"date":"1983-12-20","open":42.744657,"high":43.194601,"low":42.688414,"close":43.127109},{"date":"1983-12-21","open":43.122886,"high":43.213078,"low":42.908681,"close":43.032694},{"date":"1983-12-22","open":41.857923,"high":42.185792,"low":41.595628,"close":42.153005},{"date":"1983-12-23","open":42.993274,"high":43.071749,"low":42.668161,"close":43.004484},{"date":"1983-12-27","open":42.960894,"high":43.050279,"low":42.290503,"close":42.782123},{"date":"1983-12-28","open":42.608696,"high":42.697882,"low":42.441472,"close":42.541806},{"date":"1983-12-29","open":42.171996,"high":42.61301,"low":42.16097,"close":42.502756},{"date":"1983-12-30","open":41.966139,"high":42.435827,"low":41.922447,"close":42.381212},{"date":"1984-01-03","open":44.158076,"high":44.261168,"low":43.356243,"close":43.722795},{"date":"1984-01-04","open":43.287037,"high":43.981481,"low":43.171296,"close":43.946759},{"date":"1984-01-05","open":43.533487,"high":43.926097,"low":43.498845,"close":43.614319},{"date":"1984-01-06","open":46.20098,"high":46.323529,"low":45.232843,"close":45.343137},{"date":"1984-01-09","open":46.15869,"high":46.498741,"low":45.906801,"close":46.309824},{"date":"1984-01-10","open":46.111111,"high":46.160494,"low":45.604938,"close":45.703704},{"date":"1984-01-11","open":45.398773,"high":45.766871,"low":45.190184,"close":45.754601},{"date":"1984-01-12","open":45.177045,"high":45.726496,"low":45.054945,"close":45.396825},{"date":"1984-01-13","open":45.126354,"high":45.306859,"low":44.524669,"close":44.825511},{"date":"1984-01-16","open":45.404412,"high":45.551471,"low":44.97549,"close":45.502451},{"date":"1984-01-17","open":45.365255,"high":45.586249,"low":45.181093,"close":45.524862},{"date":"1984-01-18","open":45.566502,"high":45.689655,"low":45.320197,"close":45.591133},{"date":"1984-01-19","open":44.418052,"high":44.893112,"low":44.35867,"close":44.572447},{"date":"1984-01-20","open":44.657863,"high":44.777911,"low":44.477791,"close":44.705882},{"date":"1984-01-23","open":45.812808,"high":45.91133,"low":44.975369,"close":45.110837},{"date":"1984-01-24","open":44.822086,"high":45.092025,"low":44.601227,"close":45.006135},{"date":"1984-01-25","open":44.97549,"high":45.085784,"low":44.877451,"close":45.036765},{"date":"1984-01-26","open":45.116564,"high":45.177914,"low":44.478528,"close":44.944785},{"date":"1984-01-27","open":43.735084,"high":44.451074,"low":43.627685,"close":44.093079},{"date":"1984-01-30","open":44.655582,"high":44.703088,"low":44.453682,"close":44.631829},{"date":"1984-01-31","open":43.591224,"high":43.995381,"low":43.579677,"close":43.787529},{"date":"1984-02-01","open":43.340858,"high":43.487585,"low":43.182844,"close":43.442438},{"date":"1984-02-02","open":42.960089,"high":43.492239,"low":42.960089,"close":43.436807},{"date":"1984-02-03","open":43.444444,"high":43.666667,"low":43.133333,"close":43.5},{"date":"1984-02-06","open":43.757094,"high":44.00681,"low":43.666288,"close":43.927355},{"date":"1984-02-07","open":43.438914,"high":43.914027,"low":43.438914,"close":43.687783},{"date":"1984-02-08","open":43.447894,"high":43.791574,"low":42.904656,"close":42.937916},{"date":"1984-02-09","open":44.254835,"high":44.311718,"low":43.230944,"close":43.640501},{"date":"1984-02-10","open":43.629124,"high":43.731513,"low":43.321957,"close":43.515358},{"date":"1984-02-13","open":43.592677,"high":43.764302,"low":43.535469,"close":43.684211},{"date":"1984-02-14","open":41.566265,"high":42.935378,"low":41.522453,"close":42.475356},{"date":"1984-02-15","open":42.489035,"high":42.839912,"low":42.269737,"close":42.291667},{"date":"1984-02-16","open":42.747253,"high":42.747253,"low":42.43956,"close":42.571429},{"date":"1984-02-17","open":42.102397,"high":42.538126,"low":42.058824,"close":42.342048},{"date":"1984-02-21","open":42.394822,"high":42.556634,"low":41.855448,"close":42.330097},{"date":"1984-02-22","open":41.161357,"high":41.490236,"low":40.966084,"close":41.469681},{"date":"1984-02-23","open":41.339468,"high":41.359918,"low":40.848671,"close":41.186094},{"date":"1984-02-24","open":41.580042,"high":41.777547,"low":41.403326,"close":41.528067},{"date":"1984-02-27","open":40.204309,"high":41.064023,"low":40.11328,"close":40.962881},{"date":"1984-02-28","open":41.163265,"high":41.173469,"low":40.510204,"close":40.642857},{"date":"1984-02-29","open":40.77472,"high":40.876656,"low":40.366972,"close":40.662589},{"date":"1984-03-01","open":40.591233,"high":40.611621,"low":40.163099,"close":40.550459},{"date":"1984-03-02","open":39.800995,"high":40.199005,"low":39.751244,"close":40.169154},{"date":"1984-03-05","open":40.156709,"high":40.205681,"low":39.872674,"close":39.892262},{"date":"1984-03-06","open":39.990138,"high":40.236686,"low":39.940828,"close":40.138067},{"date":"1984-03-07","open":40.868687,"high":40.919192,"low":40.353535,"close":40.525253},{"date":"1984-03-08","open":39.328063,"high":40.167984,"low":39.328063,"close":40.049407},{"date":"1984-03-09","open":40.179462,"high":40.378863,"low":40.02991,"close":40.159521},{"date":"1984-03-12","open":40.610998,"high":40.855397,"low":40.478615,"close":40.560081},{"date":"1984-03-13","open":40.526316,"high":40.668016,"low":40.303644,"close":40.526316},{"date":"1984-03-14","open":41.883455,"high":41.925078,"low":41.103018,"close":41.186264},{"date":"1984-03-15","open":41.112266,"high":41.299376,"low":40.852391,"close":41.029106},{"date":"1984-03-16","open":40.989583,"high":41.291667,"low":40.9375,"close":41.177083},{"date":"1984-03-19","open":40.670103,"high":40.876289,"low":40.546392,"close":40.773196},{"date":"1984-03-20","open":40.50308,"high":40.708419,"low":40.390144,"close":40.585216},{"date":"1984-03-21","open":40.411311,"high":40.596401,"low":40.277635,"close":40.514139},{"date":"1984-03-22","open":41.698514,"high":41.730361,"low":41.135881,"close":41.167728},{"date":"1984-03-23","open":41.164021,"high":41.216931,"low":40.793651,"close":40.931217},{"date":"1984-03-26","open":40.426639,"high":40.478668,"low":40.270552,"close":40.426639},{"date":"1984-03-27","open":40.457856,"high":40.551509,"low":40.270552,"close":40.301769},{"date":"1984-03-28","open":39.029323,"high":39.534884,"low":39.029323,"close":39.464105},{"date":"1984-03-29","open":40.386179,"high":40.426829,"low":40.193089,"close":40.315041},{"date":"1984-03-30","open":40,"high":40.020202,"low":39.747475,"close":39.828283},{"date":"1984-04-02","open":41.968085,"high":41.978723,"low":40.978723,"close":41.031915},{"date":"1984-04-03","open":41.018028,"high":41.155885,"low":40.721103,"close":41.092259},{"date":"1984-04-04","open":40.964494,"high":41.208267,"low":40.964494,"close":41.144674},{"date":"1984-04-05","open":42.336245,"high":42.358079,"low":41.790393,"close":42.074236},{"date":"1984-04-06","open":41.750623,"high":41.999783,"low":41.750623,"close":41.934785},{"date":"1984-04-09","open":41.729323,"high":41.825994,"low":41.557465,"close":41.675618},{"date":"1984-04-10","open":41.511254,"high":41.779207,"low":41.446945,"close":41.575563},{"date":"1984-04-11","open":41.815252,"high":41.965628,"low":41.611171,"close":41.750806},{"date":"1984-04-12","open":42.265795,"high":42.298475,"low":41.666667,"close":41.906318},{"date":"1984-04-13","open":41.420883,"high":41.679225,"low":41.31324,"close":41.657696},{"date":"1984-04-16","open":41.802389,"high":41.889251,"low":41.704669,"close":41.7481},{"date":"1984-04-17","open":41.554236,"high":41.662169,"low":41.53265,"close":41.618996},{"date":"1984-04-18","open":40.762712,"high":41.84322,"low":40.423729,"close":41.525424},{"date":"1984-04-19","open":41.745182,"high":41.788009,"low":41.359743,"close":41.627409},{"date":"1984-04-23","open":41.226864,"high":41.544157,"low":41.226864,"close":41.311475},{"date":"1984-04-24","open":41.942795,"high":41.975175,"low":41.554236,"close":41.672963},{"date":"1984-04-25","open":41.681034,"high":41.724138,"low":41.411638,"close":41.584052},{"date":"1984-04-26","open":42.291575,"high":42.346714,"low":41.740185,"close":42.037936},{"date":"1984-04-27","open":41.386782,"high":41.495125,"low":41.224269,"close":41.332611},{"date":"1984-04-30","open":41.657519,"high":41.701427,"low":41.470911,"close":41.668496},{"date":"1984-05-01","open":41.462882,"high":41.648472,"low":41.430131,"close":41.517467},{"date":"1984-05-02","open":41.247289,"high":41.4859,"low":41.182213,"close":41.355748},{"date":"1984-05-03","open":41.371055,"high":41.751904,"low":41.371055,"close":41.490751},{"date":"1984-05-04","open":42.333333,"high":42.466667,"low":41.944444,"close":42.055556},{"date":"1984-05-07","open":43.062857,"high":43.154286,"low":42.685714,"close":42.8},{"date":"1984-05-08","open":42.460317,"high":42.698413,"low":42.256236,"close":42.619048},{"date":"1984-05-09","open":42.8,"high":42.971429,"low":42.582857,"close":42.662857},{"date":"1984-05-10","open":42.008979,"high":42.255892,"low":41.919192,"close":42.087542},{"date":"1984-05-11","open":42.38149,"high":42.426637,"low":41.760722,"close":42.133183},{"date":"1984-05-14","open":41.954216,"high":41.987716,"low":41.797878,"close":41.931882},{"date":"1984-05-15","open":41.631521,"high":41.831299,"low":41.509434,"close":41.775805},{"date":"1984-05-16","open":41.109902,"high":41.218716,"low":40.979325,"close":41.142546},{"date":"1984-05-17","open":41.816168,"high":42.081949,"low":41.58361,"close":41.683278},{"date":"1984-05-18","open":40.769231,"high":41.170098,"low":40.769231,"close":41.126761},{"date":"1984-05-21","open":41.445652,"high":41.608696,"low":41.304348,"close":41.326087},{"date":"1984-05-22","open":41.313789,"high":41.389794,"low":41.064061,"close":41.302932},{"date":"1984-05-23","open":41.896362,"high":41.940463,"low":41.565601,"close":41.587652},{"date":"1984-05-24","open":41.080196,"high":41.516639,"low":40.971086,"close":41.352973},{"date":"1984-05-25","open":40.88017,"high":41.410392,"low":40.731707,"close":41.35737},{"date":"1984-05-29","open":41.76598,"high":41.928494,"low":41.657638,"close":41.733478},{"date":"1984-05-30","open":42.540541,"high":42.648649,"low":42.216216,"close":42.335135},{"date":"1984-05-31","open":41.809422,"high":42.344754,"low":41.788009,"close":42.141328},{"date":"1984-06-01","open":42.660256,"high":43.301282,"low":42.307692,"close":42.41453},{"date":"1984-06-04","open":42.216359,"high":42.511873,"low":41.846966,"close":42.448549},{"date":"1984-06-05","open":42.517187,"high":42.644104,"low":42.199894,"close":42.421999},{"date":"1984-06-06","open":42.635244,"high":42.849491,"low":42.506695,"close":42.731655},{"date":"1984-06-07","open":43.027027,"high":43.156757,"low":42.810811,"close":42.854054},{"date":"1984-06-08","open":43.337004,"high":43.359031,"low":42.84141,"close":42.896476},{"date":"1984-06-11","open":44.815668,"high":44.873272,"low":43.490783,"close":43.652074},{"date":"1984-06-12","open":43.537493,"high":43.594734,"low":42.965083,"close":43.445907},{"date":"1984-06-13","open":43.91455,"high":43.995381,"low":43.591224,"close":43.787529},{"date":"1984-06-14","open":44.234339,"high":44.292343,"low":44.025522,"close":44.071926},{"date":"1984-06-15","open":44.093567,"high":44.128655,"low":43.450292,"close":43.894737},{"date":"1984-06-18","open":43.174971,"high":43.557358,"low":43.070684,"close":43.534183},{"date":"1984-06-19","open":43.627907,"high":43.94186,"low":43.569767,"close":43.697674},{"date":"1984-06-20","open":43.985932,"high":44.161782,"low":43.774912,"close":44.150059},{"date":"1984-06-21","open":43.453071,"high":44.032445,"low":43.429896,"close":43.754345},{"date":"1984-06-22","open":44.122756,"high":44.169079,"low":43.543717,"close":43.613202},{"date":"1984-06-25","open":44.817256,"high":44.817256,"low":44.337927,"close":44.637507},{"date":"1984-06-26","open":44.636472,"high":44.648391,"low":44.481526,"close":44.636472},{"date":"1984-06-27","open":44.955346,"high":45.281197,"low":44.955346,"close":45.100169},{"date":"1984-06-28","open":43.717949,"high":44.044289,"low":43.659674,"close":43.927739},{"date":"1984-06-29","open":44.128655,"high":44.222222,"low":43.906433,"close":43.988304},{"date":"1984-07-02","open":44.142012,"high":44.295858,"low":44.023669,"close":44.213018},{"date":"1984-07-03","open":44.732089,"high":44.852498,"low":44.623721,"close":44.840458},{"date":"1984-07-05","open":46.713465,"high":46.904914,"low":46.011487,"close":46.202936},{"date":"1984-07-06","open":46.605625,"high":46.644866,"low":44.342708,"close":45.415304},{"date":"1984-07-09","open":43.279743,"high":45.118971,"low":43.215434,"close":44.990354},{"date":"1984-07-10","open":45.91029,"high":46.306069,"low":45.316623,"close":45.55409},{"date":"1984-07-11","open":45.576408,"high":46.447721,"low":45.335121,"close":46.018767},{"date":"1984-07-12","open":46.153846,"high":46.491228,"low":45.748988,"close":45.816464},{"date":"1984-07-13","open":45.304233,"high":46.164021,"low":45.304233,"close":45.740741},{"date":"1984-07-16","open":46.447368,"high":46.513158,"low":45.723684,"close":46.026316},{"date":"1984-07-17","open":46.528705,"high":46.595461,"low":46.208278,"close":46.368491},{"date":"1984-07-18","open":45.12987,"high":45.519481,"low":44.87013,"close":45.493506},{"date":"1984-07-19","open":46.622517,"high":46.821192,"low":46,"close":46.13245},{"date":"1984-07-20","open":46.428571,"high":46.603774,"low":45.552561,"close":45.822102},{"date":"1984-07-23","open":46.068966,"high":46.662069,"low":45.931034,"close":46.593103},{"date":"1984-07-24","open":46.948682,"high":47.212205,"low":46.740638,"close":46.851595},{"date":"1984-07-25","open":46.653005,"high":47.062842,"low":46.543716,"close":46.953552},{"date":"1984-07-26","open":49.066287,"high":49.180328,"low":47.498218,"close":47.583749},{"date":"1984-07-27","open":46.984572,"high":48.106592,"low":46.563815,"close":47.966339},{"date":"1984-07-30","open":48.88424,"high":49.58159,"low":48.814505,"close":49.525802},{"date":"1984-07-31","open":50.1482,"high":50.289344,"low":49.117855,"close":49.442484},{"date":"1984-08-01","open":46.733333,"high":47.866667,"low":46.533333,"close":47.733333},{"date":"1984-08-02","open":47.513298,"high":48.071809,"low":47.087766,"close":47.486702},{"date":"1984-08-03","open":46.907216,"high":47.100515,"low":46.378866,"close":46.778351},{"date":"1984-08-06","open":47.871644,"high":47.871644,"low":47.072692,"close":47.347741},{"date":"1984-08-07","open":46.988749,"high":47.293183,"low":46.73726,"close":47.160821},{"date":"1984-08-08","open":47.260726,"high":47.379538,"low":46.957096,"close":47.089109},{"date":"1984-08-09","open":45.158428,"high":45.868188,"low":45.069708,"close":45.792142},{"date":"1984-08-10","open":47.135417,"high":47.174479,"low":46.158854,"close":46.197917},{"date":"1984-08-13","open":44.816688,"high":46.270544,"low":44.728192,"close":45.85335},{"date":"1984-08-14","open":45.16129,"high":45.781638,"low":44.975186,"close":45.508685},{"date":"1984-08-15","open":45.429639,"high":45.828144,"low":44.956413,"close":45.541719},{"date":"1984-08-16","open":45.886076,"high":46.240506,"low":45.78481,"close":45.848101},{"date":"1984-08-17","open":46.119593,"high":46.399491,"low":45.992366,"close":46.094148},{"date":"1984-08-20","open":48.077437,"high":48.224299,"low":47.263017,"close":47.369826},{"date":"1984-08-21","open":47.686117,"high":48.021462,"low":47.41784,"close":47.900738},{"date":"1984-08-22","open":46.290532,"high":47.73022,"low":46.13489,"close":47.341115},{"date":"1984-08-23","open":47.703412,"high":48.005249,"low":47.047244,"close":47.296588},{"date":"1984-08-24","open":46.735751,"high":47.033679,"low":46.567358,"close":46.930052},{"date":"1984-08-27","open":47.344959,"high":47.371181,"low":46.807395,"close":47.05651},{"date":"1984-08-28","open":47.193375,"high":47.561457,"low":47.022479,"close":47.153937},{"date":"1984-08-29","open":47.45629,"high":47.535165,"low":47.259103,"close":47.324832},{"date":"1984-08-30","open":46.618986,"high":46.671001,"low":46.384915,"close":46.579974},{"date":"1984-08-31","open":46.671018,"high":46.840731,"low":46.605744,"close":46.736292},{"date":"1984-09-04","open":47.814208,"high":47.991803,"low":47.336066,"close":47.445355},{"date":"1984-09-05","open":47.086721,"high":47.398374,"low":46.99187,"close":47.262873},{"date":"1984-09-06","open":46.502003,"high":47.329773,"low":46.502003,"close":47.089453},{"date":"1984-09-07","open":47.156593,"high":47.953297,"low":47.156593,"close":47.293956},{"date":"1984-09-10","open":46.824324,"high":47.256757,"low":46.702703,"close":46.918919},{"date":"1984-09-11","open":47.277665,"high":47.630686,"low":47.087576,"close":47.209776},{"date":"1984-09-12","open":47.309783,"high":47.36413,"low":47.01087,"close":47.119565},{"date":"1984-09-13","open":47.431319,"high":47.71978,"low":47.28022,"close":47.554945},{"date":"1984-09-14","open":47.663043,"high":47.663043,"low":47.146739,"close":47.296196},{"date":"1984-09-17","open":48.016701,"high":48.058455,"low":47.543493,"close":47.807933},{"date":"1984-09-18","open":47.245179,"high":48.181818,"low":47.176309,"close":47.975207},{"date":"1984-09-19","open":47.870879,"high":47.93956,"low":47.623626,"close":47.802198},{"date":"1984-09-20","open":46.761134,"high":47.840756,"low":46.504723,"close":47.139001},{"date":"1984-09-21","open":44.615385,"high":45.705128,"low":44.615385,"close":45.423077},{"date":"1984-09-24","open":45.688546,"high":45.688546,"low":45.276705,"close":45.341055},{"date":"1984-09-25","open":45.199485,"high":45.469755,"low":45.199485,"close":45.353925},{"date":"1984-09-26","open":46.54809,"high":46.916996,"low":45.915679,"close":45.942029},{"date":"1984-09-27","open":45.811518,"high":46.164921,"low":45.628272,"close":45.850785},{"date":"1984-09-28","open":45.866142,"high":46.128609,"low":45.708661,"close":46.102362},{"date":"1984-10-01","open":45.89309,"high":45.958279,"low":45.606258,"close":45.749674},{"date":"1984-10-02","open":45.422853,"high":45.745642,"low":45.319561,"close":45.629438},{"date":"1984-10-03","open":45.953307,"high":46.14786,"low":45.460441,"close":45.642023},{"date":"1984-10-04","open":45.572075,"high":45.649644,"low":45.455721,"close":45.61086},{"date":"1984-10-05","open":47.432432,"high":47.459459,"low":46.797297,"close":46.891892},{"date":"1984-10-08","open":46.931895,"high":46.972353,"low":46.716116,"close":46.904922},{"date":"1984-10-09","open":47.823082,"high":47.892191,"low":47.104354,"close":47.270214},{"date":"1984-10-10","open":47.180193,"high":47.345254,"low":47.042641,"close":47.262724},{"date":"1984-10-11","open":47.611111,"high":47.833333,"low":46.944444,"close":47.402778},{"date":"1984-10-12","open":46.052455,"high":46.67115,"low":45.998655,"close":46.577001},{"date":"1984-10-15","open":46.221323,"high":46.666667,"low":46.194332,"close":46.585695},{"date":"1984-10-16","open":46.893733,"high":46.975477,"low":46.648501,"close":46.757493},{"date":"1984-10-17","open":47.828492,"high":47.828492,"low":46.887967,"close":47.123098},{"date":"1984-10-18","open":46.143437,"high":46.684709,"low":46.075778,"close":46.589986},{"date":"1984-10-19","open":47.09589,"high":47.30137,"low":46.739726,"close":46.90411},{"date":"1984-10-22","open":46.794521,"high":47,"low":46.726027,"close":46.849315},{"date":"1984-10-23","open":46.30303,"high":46.356902,"low":46.127946,"close":46.249158},{"date":"1984-10-24","open":46.62153,"high":46.648612,"low":46.404875,"close":46.431957},{"date":"1984-10-25","open":46.489796,"high":46.938776,"low":46.190476,"close":46.312925},{"date":"1984-10-26","open":46.272912,"high":46.503734,"low":46.164291,"close":46.205024},{"date":"1984-10-29","open":46.680498,"high":46.929461,"low":46.680498,"close":46.749654},{"date":"1984-10-30","open":46.804979,"high":46.887967,"low":46.514523,"close":46.542185},{"date":"1984-10-31","open":46.263736,"high":46.291209,"low":45.81044,"close":46.153846},{"date":"1984-11-01","open":45.212121,"high":45.723906,"low":45.212121,"close":45.521886},{"date":"1984-11-02","open":45.138705,"high":45.838838,"low":45.112285,"close":45.627477},{"date":"1984-11-05","open":44.734799,"high":45.34282,"low":44.566624,"close":45.252264},{"date":"1984-11-06","open":45.603675,"high":45.853018,"low":45.485564,"close":45.564304},{"date":"1984-11-07","open":44.77707,"high":45.031847,"low":44.242038,"close":44.904459},{"date":"1984-11-08","open":44.88746,"high":45.080386,"low":44.797428,"close":44.977492},{"date":"1984-11-09","open":45.227568,"high":45.435631,"low":45.149545,"close":45.188557},{"date":"1984-11-12","open":44.819588,"high":45.03866,"low":44.780928,"close":45},{"date":"1984-11-13","open":45.848564,"high":46.083551,"low":45.195822,"close":45.391645},{"date":"1984-11-14","open":45.263158,"high":45.276153,"low":45.016244,"close":45.198181},{"date":"1984-11-15","open":45.245902,"high":45.429508,"low":45.206557,"close":45.35082},{"date":"1984-11-16","open":45.44977,"high":45.51543,"low":45.173999,"close":45.305318},{"date":"1984-11-19","open":45.632869,"high":45.685885,"low":45.407555,"close":45.500331},{"date":"1984-11-20","open":45.506287,"high":45.585705,"low":45.373925,"close":45.506287},{"date":"1984-11-21","open":45.134957,"high":45.24029,"low":44.871626,"close":45.148124},{"date":"1984-11-23","open":45.403974,"high":45.403974,"low":45.059603,"close":45.099338},{"date":"1984-11-26","open":46.100543,"high":46.100543,"low":44.972826,"close":45.040761},{"date":"1984-11-27","open":46.769663,"high":46.966292,"low":45.646067,"close":45.983146},{"date":"1984-11-28","open":46.355932,"high":47.10452,"low":46.257062,"close":46.723164},{"date":"1984-11-29","open":46.158076,"high":46.295533,"low":46.006873,"close":46.103093},{"date":"1984-11-30","open":46.439024,"high":46.592334,"low":46.243902,"close":46.480836},{"date":"1984-12-03","open":45.830462,"high":46.395589,"low":45.789111,"close":46.326671},{"date":"1984-12-04","open":46.509695,"high":46.6759,"low":46.260388,"close":46.274238},{"date":"1984-12-05","open":46.371191,"high":46.468144,"low":46.149584,"close":46.301939},{"date":"1984-12-06","open":46.648122,"high":46.703755,"low":46.411683,"close":46.550765},{"date":"1984-12-07","open":47.439545,"high":47.439545,"low":46.657183,"close":47.055477},{"date":"1984-12-10","open":47.789017,"high":47.861272,"low":47.514451,"close":47.601156},{"date":"1984-12-11","open":48.002905,"high":48.148148,"low":47.567175,"close":47.828613},{"date":"1984-12-12","open":47.260963,"high":47.951114,"low":47.016535,"close":47.375988},{"date":"1984-12-13","open":47.874818,"high":47.918486,"low":47.598253,"close":47.714702},{"date":"1984-12-14","open":47.437775,"high":48.052709,"low":47.437775,"close":47.642753},{"date":"1984-12-17","open":49.050536,"high":49.111792,"low":48.437979,"close":48.529862},{"date":"1984-12-18","open":48.59375,"high":49.09375,"low":48.359375,"close":48.671875},{"date":"1984-12-19","open":48.81939,"high":49.007037,"low":48.475371,"close":48.647381},{"date":"1984-12-20","open":47.887763,"high":48.558067,"low":47.794232,"close":48.261886},{"date":"1984-12-21","open":47.749809,"high":48.05492,"low":47.383677,"close":47.78032},{"date":"1984-12-26","open":47.08177,"high":47.351838,"low":47.036759,"close":47.141785},{"date":"1984-12-27","open":48.214286,"high":48.447205,"low":47.717391,"close":48.012422},{"date":"1984-12-28","open":48.05255,"high":48.145286,"low":47.805255,"close":47.913447},{"date":"1984-12-31","open":48.510972,"high":48.589342,"low":48.46395,"close":48.54232},{"date":"1985-01-02","open":49.636217,"high":49.717057,"low":49.118836,"close":49.183508},{"date":"1985-01-03","open":49.227014,"high":49.666395,"low":49.227014,"close":49.340928},{"date":"1985-01-04","open":51.255265,"high":51.508003,"low":50.429655,"close":50.497051},{"date":"1985-01-07","open":49.019608,"high":49.673203,"low":48.480392,"close":49.624183},{"date":"1985-01-08","open":50.547599,"high":51.390059,"low":50.126369,"close":50.210615},{"date":"1985-01-09","open":48.231511,"high":49.356913,"low":47.990354,"close":49.115756},{"date":"1985-01-10","open":49.512195,"high":49.918699,"low":49.349593,"close":49.479675},{"date":"1985-01-11","open":49.751244,"high":50.912106,"low":49.751244,"close":49.800995},{"date":"1985-01-14","open":49.382716,"high":50.255144,"low":49.102881,"close":50.024691},{"date":"1985-01-15","open":49.958848,"high":50.074074,"low":49.613169,"close":49.761317},{"date":"1985-01-16","open":49.229521,"high":49.440389,"low":48.986212,"close":49.391727},{"date":"1985-01-17","open":48.274232,"high":48.778566,"low":48.100867,"close":48.620961},{"date":"1985-01-18","open":48.657188,"high":48.862559,"low":48.436019,"close":48.530806},{"date":"1985-01-21","open":48.587214,"high":48.745067,"low":48.476717,"close":48.681926},{"date":"1985-01-22","open":50.02437,"high":50.105605,"low":49.22827,"close":49.374492},{"date":"1985-01-23","open":49.710025,"high":50.107705,"low":49.627175,"close":49.991715},{"date":"1985-01-24","open":49.627792,"high":50.057899,"low":49.545079,"close":49.578164},{"date":"1985-01-25","open":49.668874,"high":49.834437,"low":49.304636,"close":49.735099},{"date":"1985-01-28","open":47.318612,"high":47.870662,"low":46.798107,"close":47.776025},{"date":"1985-01-29","open":48.861985,"high":49.120258,"low":48.50686,"close":48.716707},{"date":"1985-01-30","open":48.268775,"high":48.774704,"low":48.221344,"close":48.679842},{"date":"1985-01-31","open":48.419405,"high":48.669797,"low":47.965571,"close":48.106416},{"date":"1985-02-01","open":48.881789,"high":49.217252,"low":48.801917,"close":48.961661},{"date":"1985-02-04","open":49.120258,"high":49.426957,"low":49.039548,"close":49.297821},{"date":"1985-02-05","open":49.090909,"high":49.21963,"low":48.946098,"close":49.15527},{"date":"1985-02-06","open":49.206095,"high":49.238172,"low":48.885325,"close":48.965517},{"date":"1985-02-07","open":49.658537,"high":49.658537,"low":49.02439,"close":49.219512},{"date":"1985-02-08","open":49.22827,"high":49.341998,"low":48.952071,"close":49.293258},{"date":"1985-02-11","open":47.92393,"high":48.858954,"low":47.828843,"close":48.732171},{"date":"1985-02-12","open":49.036918,"high":49.117175,"low":48.796148,"close":48.908507},{"date":"1985-02-13","open":48.410175,"high":48.807631,"low":48.410175,"close":48.600954},{"date":"1985-02-14","open":49.032774,"high":49.192646,"low":48.840927,"close":48.904876},{"date":"1985-02-15","open":48.770817,"high":48.929421,"low":48.612213,"close":48.675654},{"date":"1985-02-19","open":48.403495,"high":48.752979,"low":48.339952,"close":48.67355},{"date":"1985-02-20","open":48.833866,"high":48.897764,"low":48.658147,"close":48.881789},{"date":"1985-02-21","open":50,"high":50,"low":49.341021,"close":49.604613},{"date":"1985-02-22","open":50.641892,"high":51.182432,"low":50,"close":50.084459},{"date":"1985-02-25","open":51.942186,"high":52.03252,"low":51.056911,"close":51.327913},{"date":"1985-02-26","open":50.264085,"high":51.285211,"low":50.228873,"close":51.056338},{"date":"1985-02-27","open":51.13438,"high":51.361257,"low":50.488656,"close":50.575916},{"date":"1985-02-28","open":51.140351,"high":51.140351,"low":50.631579,"close":50.649123},{"date":"1985-03-01","open":49.861831,"high":50.431779,"low":49.740933,"close":50.362694},{"date":"1985-03-04","open":49.443969,"high":50.042772,"low":49.426861,"close":49.94012},{"date":"1985-03-05","open":50.383275,"high":50.452962,"low":50.052265,"close":50.156794},{"date":"1985-03-06","open":49.62069,"high":50.948276,"low":49.482759,"close":50.5},{"date":"1985-03-07","open":50.346021,"high":50.415225,"low":50.138408,"close":50.346021},{"date":"1985-03-08","open":51.413428,"high":51.819788,"low":50.883392,"close":50.971731},{"date":"1985-03-11","open":52.10385,"high":52.354521,"low":51.763653,"close":51.942704},{"date":"1985-03-12","open":50.838482,"high":51.632833,"low":50.750221,"close":51.597529},{"date":"1985-03-13","open":50.652742,"high":51.766754,"low":50.600522,"close":50.809399},{"date":"1985-03-14","open":50.662021,"high":51.080139,"low":50.627178,"close":50.836237},{"date":"1985-03-15","open":50.608696,"high":51.530435,"low":50.608696,"close":51.33913},{"date":"1985-03-18","open":49.062241,"high":50.456432,"low":49.062241,"close":50.423237},{"date":"1985-03-19","open":47.89272,"high":50.390805,"low":47.816092,"close":50.390805},{"date":"1985-03-20","open":51.939826,"high":53.048298,"low":50.673001,"close":51.353919},{"date":"1985-03-21","open":49.803614,"high":50.903378,"low":49.410841,"close":49.882168},{"date":"1985-03-22","open":49.960784,"high":50.101961,"low":49.254902,"close":49.694118},{"date":"1985-03-25","open":49.881797,"high":49.960599,"low":49.487786,"close":49.866036},{"date":"1985-03-26","open":48.5802,"high":50.191865,"low":48.5802,"close":49.792786},{"date":"1985-03-27","open":49.849624,"high":50.225564,"low":49.097744,"close":49.293233},{"date":"1985-03-28","open":50.120846,"high":50.287009,"low":49.546828,"close":50.060423},{"date":"1985-03-29","open":49.814126,"high":50.141264,"low":49.30855,"close":49.680297},{"date":"1985-04-01","open":50.15456,"high":50.417311,"low":49.84544,"close":49.876352},{"date":"1985-04-02","open":48.712121,"high":49.590909,"low":48.636364,"close":49.424242},{"date":"1985-04-03","open":50.340031,"high":50.417311,"low":49.304482,"close":49.567233},{"date":"1985-04-04","open":48.710167,"high":49.620637,"low":48.421851,"close":49.165402},{"date":"1985-04-08","open":47.884187,"high":48.923534,"low":47.468448,"close":48.849295},{"date":"1985-04-09","open":49.203008,"high":49.699248,"low":48.947368,"close":49.308271},{"date":"1985-04-10","open":49.547511,"high":50.226244,"low":49.532428,"close":49.773756},{"date":"1985-04-11","open":50.201342,"high":50.33557,"low":49.709172,"close":50.171514},{"date":"1985-04-12","open":50.225225,"high":50.33033,"low":49.624625,"close":49.78979},{"date":"1985-04-15","open":51.038666,"high":51.341926,"low":50.462472,"close":50.523124},{"date":"1985-04-16","open":51.382488,"high":51.382488,"low":50.384025,"close":50.814132},{"date":"1985-04-17","open":51.027027,"high":51.243243,"low":50.579151,"close":50.640927},{"date":"1985-04-18","open":51.630435,"high":51.801242,"low":50.854037,"close":51.36646},{"date":"1985-04-19","open":51.075019,"high":51.276102,"low":50.92034,"close":51.245166},{"date":"1985-04-22","open":51.824589,"high":51.996868,"low":51.527016,"close":51.699295},{"date":"1985-04-23","open":53.268765,"high":53.317191,"low":52.219532,"close":52.558515},{"date":"1985-04-24","open":52.461663,"high":52.703793,"low":52.187248,"close":52.510089},{"date":"1985-04-25","open":51.630867,"high":51.980907,"low":51.551313,"close":51.901352},{"date":"1985-04-26","open":51.584786,"high":51.743265,"low":51.18859,"close":51.537242},{"date":"1985-04-29","open":50.590062,"high":50.916149,"low":50.357143,"close":50.807453},{"date":"1985-04-30","open":52.24359,"high":52.24359,"low":50.480769,"close":50.721154},{"date":"1985-05-01","open":50.808647,"high":50.808647,"low":49.959968,"close":50.488391},{"date":"1985-05-02","open":49.683544,"high":50.126582,"low":49.556962,"close":50.047468},{"date":"1985-05-03","open":50.42502,"high":50.63352,"low":50.184443,"close":50.248597},{"date":"1985-05-06","open":50.323102,"high":50.533118,"low":50.03231,"close":50.161551},{"date":"1985-05-07","open":49.194683,"high":49.648163,"low":49.022674,"close":49.49179},{"date":"1985-05-08","open":49.56727,"high":49.677419,"low":49.331235,"close":49.441385},{"date":"1985-05-09","open":49.608764,"high":49.687011,"low":49.092332,"close":49.186228},{"date":"1985-05-10","open":48.947779,"high":49.64926,"low":48.791894,"close":49.493375},{"date":"1985-05-13","open":47.826087,"high":49.250375,"low":47.676162,"close":48.92054},{"date":"1985-05-14","open":48.870482,"high":49.668675,"low":48.795181,"close":49.066265},{"date":"1985-05-15","open":49.016641,"high":49.198185,"low":48.835098,"close":49.001513},{"date":"1985-05-16","open":49.043611,"high":49.24254,"low":48.921194,"close":49.196634},{"date":"1985-05-17","open":49.236641,"high":49.435115,"low":48.931298,"close":49.007634},{"date":"1985-05-20","open":52.725793,"high":52.85598,"low":50.903173,"close":51.098454},{"date":"1985-05-21","open":50.56664,"high":50.901836,"low":50.167598,"close":50.742219},{"date":"1985-05-22","open":51.467742,"high":51.467742,"low":50.935484,"close":50.983871},{"date":"1985-05-23","open":51.245955,"high":51.375405,"low":50.970874,"close":51.148867},{"date":"1985-05-24","open":50.83871,"high":50.935484,"low":50.612903,"close":50.774194},{"date":"1985-05-28","open":52.116183,"high":52.19917,"low":51.219917,"close":51.502075},{"date":"1985-05-29","open":50,"high":51.205788,"low":49.951768,"close":50.723473},{"date":"1985-05-30","open":51.377634,"high":51.701783,"low":51.134522,"close":51.312804},{"date":"1985-05-31","open":51.066236,"high":52.180937,"low":51.050081,"close":51.615509},{"date":"1985-06-03","open":51.712439,"high":52.084006,"low":51.130856,"close":51.74475},{"date":"1985-06-04","open":52.04564,"high":52.143439,"low":51.768541,"close":52.01304},{"date":"1985-06-05","open":51.791531,"high":51.938111,"low":51.563518,"close":51.856678},{"date":"1985-06-06","open":51.297341,"high":51.522965,"low":51.168413,"close":51.394037},{"date":"1985-06-07","open":51.655844,"high":51.785714,"low":51.266234,"close":51.574675},{"date":"1985-06-10","open":50.931174,"high":51.417004,"low":50.607287,"close":51.368421},{"date":"1985-06-11","open":51.206087,"high":51.594625,"low":51.173709,"close":51.303222},{"date":"1985-06-12","open":51.120064,"high":51.281225,"low":51.007252,"close":51.039484},{"date":"1985-06-13","open":51.211632,"high":51.308562,"low":51.050081,"close":51.276252},{"date":"1985-06-14","open":51.435407,"high":51.754386,"low":51.004785,"close":51.355662},{"date":"1985-06-17","open":51.318945,"high":51.670663,"low":51.28697,"close":51.446843},{"date":"1985-06-18","open":50.123077,"high":50.969231,"low":50,"close":50.846154},{"date":"1985-06-19","open":52.01581,"high":52.079051,"low":51.304348,"close":51.351779},{"date":"1985-06-20","open":52.696078,"high":52.712418,"low":51.30719,"close":51.633987},{"date":"1985-06-21","open":51.426243,"high":51.91524,"low":51.279544,"close":51.605542},{"date":"1985-06-24","open":51.423922,"high":51.89585,"low":51.391375,"close":51.733116},{"date":"1985-06-25","open":51.51909,"high":52.022746,"low":51.226645,"close":51.714054},{"date":"1985-06-26","open":51.872964,"high":52.149837,"low":51.661238,"close":51.758958},{"date":"1985-06-27","open":51.125402,"high":51.463023,"low":50.916399,"close":51.286174},{"date":"1985-06-28","open":51.534733,"high":51.825525,"low":51.276252,"close":51.324717},{"date":"1985-07-01","open":52.805995,"high":52.839301,"low":51.706911,"close":51.756869},{"date":"1985-07-02","open":52.1841,"high":52.301255,"low":51.598326,"close":52.117155},{"date":"1985-07-03","open":51.876564,"high":52.126772,"low":51.843203,"close":51.943286},{"date":"1985-07-08","open":51.231527,"high":52.183908,"low":50.90312,"close":51.986864},{"date":"1985-07-09","open":52.098361,"high":52.213115,"low":51.52459,"close":51.557377},{"date":"1985-07-10","open":51.547231,"high":51.628664,"low":51.335505,"close":51.498371},{"date":"1985-07-11","open":51.871393,"high":52.135202,"low":51.723001,"close":51.953833},{"date":"1985-07-12","open":51.25,"high":51.948052,"low":51.022727,"close":51.818182},{"date":"1985-07-15","open":51.447049,"high":51.52789,"low":50.962005,"close":51.479386},{"date":"1985-07-16","open":50.807354,"high":51.718625,"low":50.743405,"close":51.318945},{"date":"1985-07-17","open":51.755361,"high":52.104845,"low":51.247021,"close":51.46942},{"date":"1985-07-18","open":52.518219,"high":52.59919,"low":51.578947,"close":51.62753},{"date":"1985-07-19","open":51.740891,"high":51.935223,"low":51.384615,"close":51.62753},{"date":"1985-07-22","open":51.290323,"high":52.048387,"low":51.177419,"close":51.983871},{"date":"1985-07-23","open":52.520325,"high":52.715447,"low":51.723577,"close":51.756098},{"date":"1985-07-24","open":52.04898,"high":52.146939,"low":51.836735,"close":52.130612},{"date":"1985-07-25","open":52.068404,"high":52.18241,"low":51.530945,"close":52.052117},{"date":"1985-07-26","open":50.277118,"high":51.037213,"low":50.1346,"close":50.989707},{"date":"1985-07-29","open":51.10935,"high":52.456418,"low":51.030111,"close":51.378764},{"date":"1985-07-30","open":52.604909,"high":52.969121,"low":52.383215,"close":52.573238},{"date":"1985-07-31","open":53.206951,"high":53.317536,"low":52.575039,"close":52.954186},{"date":"1985-08-01","open":53.456592,"high":53.456592,"low":52.491961,"close":52.733119},{"date":"1985-08-02","open":52.734563,"high":52.959102,"low":52.606255,"close":52.878909},{"date":"1985-08-05","open":53.33871,"high":53.790323,"low":52.983871,"close":53.322581},{"date":"1985-08-06","open":53.284672,"high":53.430657,"low":53.041363,"close":53.300892},{"date":"1985-08-07","open":53.236246,"high":53.462783,"low":53.220065,"close":53.430421},{"date":"1985-08-08","open":53.635628,"high":53.651822,"low":53.036437,"close":53.376518},{"date":"1985-08-09","open":52.21519,"high":53.322785,"low":52.072785,"close":53.212025},{"date":"1985-08-12","open":52.959747,"high":53.038674,"low":52.644041,"close":52.833465},{"date":"1985-08-13","open":53.164957,"high":53.275454,"low":52.691397,"close":52.770324},{"date":"1985-08-14","open":52.768987,"high":53.227848,"low":52.658228,"close":52.879747},{"date":"1985-08-15","open":53.433307,"high":53.985793,"low":53.243883,"close":53.733228},{"date":"1985-08-16","open":53.416342,"high":54.210117,"low":53.307393,"close":53.789883},{"date":"1985-08-19","open":55.019763,"high":55.367589,"low":54.418972,"close":54.671937},{"date":"1985-08-20","open":54.538217,"high":54.697452,"low":54.251592,"close":54.617834},{"date":"1985-08-21","open":54.039526,"high":54.924901,"low":54.023715,"close":54.735178},{"date":"1985-08-22","open":55.493184,"high":55.557338,"low":54.129912,"close":54.675221},{"date":"1985-08-23","open":54.603683,"high":55.116093,"low":54.411529,"close":54.875901},{"date":"1985-08-26","open":54.150198,"high":54.577075,"low":54.086957,"close":54.213439},{"date":"1985-08-27","open":54.042553,"high":54.29472,"low":53.743105,"close":54.215918},{"date":"1985-08-28","open":55.019763,"high":55.162055,"low":54.750988,"close":54.909091},{"date":"1985-08-29","open":54.283465,"high":54.330709,"low":53.622047,"close":53.795276},{"date":"1985-08-30","open":53.673469,"high":53.736264,"low":53.139717,"close":53.343799},{"date":"1985-09-03","open":54.649266,"high":54.779772,"low":53.915171,"close":53.996737},{"date":"1985-09-04","open":53.970827,"high":53.987034,"low":53.484603,"close":53.662885},{"date":"1985-09-05","open":53.776337,"high":53.841167,"low":52.787682,"close":52.884927},{"date":"1985-09-06","open":51.602564,"high":52.435897,"low":51.442308,"close":52.339744},{"date":"1985-09-09","open":53.033524,"high":53.491415,"low":52.935405,"close":53.180703},{"date":"1985-09-10","open":52.922078,"high":53.246753,"low":52.905844,"close":53.181818},{"date":"1985-09-11","open":53.084416,"high":53.116883,"low":52.694805,"close":53.035714},{"date":"1985-09-12","open":52.773246,"high":53.425775,"low":52.69168,"close":53.230016},{"date":"1985-09-13","open":53.529412,"high":53.676471,"low":52.826797,"close":52.941176},{"date":"1985-09-16","open":52.979592,"high":53.191837,"low":52.783673,"close":52.979592},{"date":"1985-09-17","open":53.692946,"high":53.792531,"low":53.211618,"close":53.360996},{"date":"1985-09-18","open":53.399834,"high":53.449709,"low":52.901081,"close":53.167082},{"date":"1985-09-19","open":52.628993,"high":53.284193,"low":52.530713,"close":53.169533},{"date":"1985-09-20","open":53.530378,"high":53.596059,"low":52.939245,"close":53.16913},{"date":"1985-09-23","open":53.39186,"high":53.631285,"low":52.721468,"close":53.264166},{"date":"1985-09-24","open":53.264166,"high":53.471668,"low":52.976856,"close":53.439745},{"date":"1985-09-25","open":53.434748,"high":53.883106,"low":53.242594,"close":53.530825},{"date":"1985-09-26","open":54.390244,"high":54.390244,"low":53.869919,"close":54.01626},{"date":"1985-09-27","open":53.889789,"high":54.051864,"low":53.873582,"close":53.954619},{"date":"1985-09-30","open":54.14274,"high":54.208368,"low":53.420837,"close":53.66694},{"date":"1985-10-01","open":53.22449,"high":53.502041,"low":53.044898,"close":53.404082},{"date":"1985-10-02","open":53.344209,"high":53.784666,"low":53.181077,"close":53.556281},{"date":"1985-10-03","open":50.966744,"high":51.925754,"low":50.750193,"close":51.647332},{"date":"1985-10-04","open":52.234375,"high":52.265625,"low":51.609375,"close":51.90625},{"date":"1985-10-07","open":51.678376,"high":51.725215,"low":51.412959,"close":51.600312},{"date":"1985-10-08","open":51.927616,"high":52.069237,"low":51.691581,"close":51.707317},{"date":"1985-10-09","open":52.501986,"high":52.692613,"low":52.168388,"close":52.263701},{"date":"1985-10-10","open":52.430279,"high":52.494024,"low":52.223108,"close":52.446215},{"date":"1985-10-11","open":52.022117,"high":52.322275,"low":51.958926,"close":52.243286},{"date":"1985-10-14","open":52.091555,"high":52.154696,"low":51.965272,"close":52.059984},{"date":"1985-10-15","open":52.339413,"high":52.561459,"low":52.149088,"close":52.196669},{"date":"1985-10-16","open":53.257514,"high":53.354996,"low":52.883834,"close":53.095045},{"date":"1985-10-17","open":52.918413,"high":53.176395,"low":52.886166,"close":52.950661},{"date":"1985-10-18","open":52.889246,"high":52.969502,"low":52.744783,"close":52.921348},{"date":"1985-10-21","open":53.021757,"high":53.118453,"low":52.812248,"close":53.086221},{"date":"1985-10-22","open":52.594603,"high":52.961839,"low":51.971898,"close":52.706371},{"date":"1985-10-23","open":53.012048,"high":53.060241,"low":52.690763,"close":52.851406},{"date":"1985-10-24","open":52.644231,"high":52.75641,"low":52.532051,"close":52.596154},{"date":"1985-10-25","open":52.596154,"high":52.852564,"low":52.483974,"close":52.788462},{"date":"1985-10-28","open":52.852322,"high":52.9166,"low":52.788044,"close":52.852322},{"date":"1985-10-29","open":52.72,"high":52.752,"low":52.464,"close":52.688},{"date":"1985-10-30","open":53.280415,"high":53.361413,"low":53.06982,"close":53.102219},{"date":"1985-10-31","open":53.583673,"high":53.616327,"low":53.061224,"close":53.338776},{"date":"1985-11-01","open":52.830495,"high":53.576642,"low":52.635848,"close":53.219789},{"date":"1985-11-04","open":53.420408,"high":53.469388,"low":53.322449,"close":53.404082},{"date":"1985-11-05","open":53.289796,"high":53.453061,"low":53.240816,"close":53.257143},{"date":"1985-11-06","open":53.349673,"high":53.398693,"low":53.153595,"close":53.186275},{"date":"1985-11-07","open":53.674649,"high":53.70768,"low":53.195706,"close":53.360859},{"date":"1985-11-08","open":52.74062,"high":53.14845,"low":52.675367,"close":53.115824},{"date":"1985-11-11","open":53.136773,"high":53.218673,"low":53.054873,"close":53.153153},{"date":"1985-11-12","open":52.641815,"high":52.901135,"low":52.528363,"close":52.80389},{"date":"1985-11-13","open":52.590799,"high":52.99435,"low":52.542373,"close":52.655367},{"date":"1985-11-14","open":53.132628,"high":53.262815,"low":52.937347,"close":53.018714},{"date":"1985-11-15","open":53.409836,"high":53.557377,"low":53.081967,"close":53.229508},{"date":"1985-11-18","open":53.202293,"high":53.284193,"low":53.071253,"close":53.185913},{"date":"1985-11-19","open":53.224223,"high":53.306056,"low":53.04419,"close":53.14239},{"date":"1985-11-20","open":52.675829,"high":52.950687,"low":52.65966,"close":52.83751},{"date":"1985-11-21","open":52.860375,"high":52.925016,"low":52.698772,"close":52.908856},{"date":"1985-11-22","open":52.449799,"high":52.931727,"low":52.385542,"close":52.594378},{"date":"1985-11-25","open":52.537788,"high":53.046937,"low":52.474145,"close":52.935561},{"date":"1985-11-26","open":53.114492,"high":53.242594,"low":52.986389,"close":53.034428},{"date":"1985-11-27","open":54.231717,"high":54.264585,"low":53.459326,"close":53.525062},{"date":"1985-11-29","open":53.301127,"high":53.381643,"low":52.624799,"close":52.705314},{"date":"1985-12-02","open":52.616372,"high":52.728732,"low":51.813804,"close":52.407705},{"date":"1985-12-03","open":52.740501,"high":52.886015,"low":52.65966,"close":52.821342},{"date":"1985-12-04","open":53.322528,"high":53.322528,"low":52.755267,"close":52.787682},{"date":"1985-12-05","open":52.691997,"high":52.886015,"low":52.65966,"close":52.853678},{"date":"1985-12-06","open":53.056911,"high":53.138211,"low":52.95935,"close":53.04065},{"date":"1985-12-09","open":54.338669,"high":54.406066,"low":53.631003,"close":53.883741},{"date":"1985-12-10","open":53.976311,"high":54.450085,"low":53.891709,"close":54.348562},{"date":"1985-12-11","open":53.918228,"high":54.684838,"low":53.747871,"close":54.531516},{"date":"1985-12-12","open":53.585223,"high":53.971453,"low":53.518052,"close":53.803526},{"date":"1985-12-13","open":53.779264,"high":53.896321,"low":53.595318,"close":53.879599},{"date":"1985-12-16","open":53.494176,"high":54.209651,"low":53.44426,"close":54.0599},{"date":"1985-12-17","open":55.404255,"high":55.455319,"low":55.06383,"close":55.131915},{"date":"1985-12-18","open":54.398654,"high":55.10513,"low":54.196804,"close":55.054668},{"date":"1985-12-19","open":55.016835,"high":55.690236,"low":54.93266,"close":55.084175},{"date":"1985-12-20","open":55.092437,"high":55.361345,"low":54.92437,"close":55.243697},{"date":"1985-12-23","open":56.324786,"high":56.649573,"low":56.034188,"close":56.119658},{"date":"1985-12-24","open":55.700935,"high":55.802889,"low":55.497026,"close":55.768904},{"date":"1985-12-26","open":55.952178,"high":56.071734,"low":55.935098,"close":55.969257},{"date":"1985-12-27","open":55.12605,"high":55.462185,"low":55.07563,"close":55.294118},{"date":"1985-12-30","open":55.480607,"high":55.868465,"low":55.430017,"close":55.750422},{"date":"1985-12-31","open":55.800169,"high":56.291279,"low":55.783235,"close":56.071126},{"date":"1986-01-02","open":56.569468,"high":56.792453,"low":56.26072,"close":56.415094},{"date":"1986-01-03","open":55.708227,"high":56.030534,"low":55.657337,"close":55.979644},{"date":"1986-01-06","open":55.922166,"high":55.989848,"low":55.71912,"close":55.956007},{"date":"1986-01-07","open":55.497908,"high":55.732218,"low":55.447699,"close":55.698745},{"date":"1986-01-08","open":55.769231,"high":56.270903,"low":55.685619,"close":56.204013},{"date":"1986-01-09","open":54.317998,"high":55.609362,"low":54.043584,"close":54.866828},{"date":"1986-01-10","open":55.560976,"high":55.902439,"low":55.089431,"close":55.821138},{"date":"1986-01-13","open":56.425041,"high":56.540362,"low":56.128501,"close":56.260297},{"date":"1986-01-14","open":56.296296,"high":56.625514,"low":55.967078,"close":56.131687},{"date":"1986-01-15","open":55.877617,"high":56.553945,"low":55.732689,"close":56.47343},{"date":"1986-01-16","open":59.259259,"high":59.500805,"low":57.165862,"close":57.584541},{"date":"1986-01-17","open":57.683025,"high":57.843926,"low":56.733709,"close":57.602574},{"date":"1986-01-20","open":56.581059,"high":57.0626,"low":56.308186,"close":56.998395},{"date":"1986-01-21","open":57.532051,"high":57.644231,"low":56.169872,"close":56.538462},{"date":"1986-01-22","open":57.191283,"high":57.48184,"low":56.69088,"close":56.739306},{"date":"1986-01-23","open":56.717619,"high":56.798069,"low":56.315366,"close":56.621078},{"date":"1986-01-24","open":56.101026,"high":56.669298,"low":55.848461,"close":56.574586},{"date":"1986-01-27","open":57.972647,"high":58.085278,"low":56.87852,"close":57.007241},{"date":"1986-01-28","open":57.175141,"high":57.497982,"low":56.900726,"close":57.094431},{"date":"1986-01-29","open":56.86747,"high":57.301205,"low":56.75502,"close":57.236948},{"date":"1986-01-30","open":58.745928,"high":59.315961,"low":58.306189,"close":58.534202},{"date":"1986-01-31","open":58.897119,"high":58.930041,"low":57.777778,"close":58.090535},{"date":"1986-02-03","open":59.090909,"high":59.292929,"low":58.434343,"close":58.484848},{"date":"1986-02-04","open":58.297872,"high":58.382979,"low":57.106383,"close":57.429787},{"date":"1986-02-05","open":57.419899,"high":57.554806,"low":57.065767,"close":57.217538},{"date":"1986-02-06","open":57.738095,"high":58.129252,"low":57.397959,"close":57.891156},{"date":"1986-02-07","open":57.275021,"high":57.661901,"low":56.989066,"close":57.611438},{"date":"1986-02-10","open":58.14346,"high":58.160338,"low":57.333333,"close":57.518987},{"date":"1986-02-11","open":56.982397,"high":57.468567,"low":56.647108,"close":57.267393},{"date":"1986-02-12","open":57.407407,"high":57.441077,"low":57.020202,"close":57.373737},{"date":"1986-02-13","open":57.13073,"high":57.351443,"low":56.791171,"close":56.926995},{"date":"1986-02-14","open":55.986509,"high":56.863406,"low":55.935919,"close":56.694772},{"date":"1986-02-18","open":56.983051,"high":57.79661,"low":56.983051,"close":57.576271},{"date":"1986-02-19","open":58.157227,"high":58.613694,"low":57.007608,"close":57.311919},{"date":"1986-02-20","open":57.809847,"high":57.979626,"low":57.436333,"close":57.962649},{"date":"1986-02-21","open":57.713802,"high":58.154107,"low":57.527519,"close":58.137172},{"date":"1986-02-24","open":57.727652,"high":58.696742,"low":57.209691,"close":58.646617},{"date":"1986-02-25","open":60.220526,"high":60.644614,"low":59.202714,"close":59.372349},{"date":"1986-02-26","open":61.866667,"high":62.204444,"low":59.911111,"close":60.177778},{"date":"1986-02-27","open":59.680534,"high":59.768299,"low":58.820432,"close":59.540109},{"date":"1986-02-28","open":59.64943,"high":59.929886,"low":59.351446,"close":59.77213},{"date":"1986-03-03","open":60.05291,"high":60.141093,"low":59.294533,"close":60.05291},{"date":"1986-03-04","open":60.648554,"high":60.823839,"low":59.298861,"close":60.648554},{"date":"1986-03-05","open":60.884173,"high":61.396994,"low":60,"close":60.91954},{"date":"1986-03-06","open":60.759047,"high":61.341571,"low":60.494263,"close":60.776699},{"date":"1986-03-07","open":60.670194,"high":61.111111,"low":60.493827,"close":60.970018},{"date":"1986-03-10","open":60.424028,"high":60.865724,"low":60.212014,"close":60.65371},{"date":"1986-03-11","open":59.94769,"high":60.244115,"low":59.843069,"close":60.139494},{"date":"1986-03-12","open":58.843537,"high":60.085034,"low":58.690476,"close":60.034014},{"date":"1986-03-13","open":61.130435,"high":61.286957,"low":60.591304,"close":60.730435},{"date":"1986-03-14","open":60.907504,"high":61.082024,"low":60.628272,"close":60.890052},{"date":"1986-03-17","open":59.948498,"high":60.909871,"low":59.914163,"close":60.223176},{"date":"1986-03-18","open":60.9375,"high":61.267361,"low":60.503472,"close":60.815972},{"date":"1986-03-19","open":60.623917,"high":60.866551,"low":60.138648,"close":60.797227},{"date":"1986-03-20","open":60.361135,"high":60.791058,"low":60.189166,"close":60.653482},{"date":"1986-03-21","open":60.655172,"high":62,"low":60.62069,"close":61.62069},{"date":"1986-03-24","open":61.484716,"high":61.938865,"low":61.048035,"close":61.362445},{"date":"1986-03-25","open":63.336307,"high":63.336307,"low":61.141838,"close":61.373773},{"date":"1986-03-26","open":61.08156,"high":61.312057,"low":60.602837,"close":61.117021},{"date":"1986-03-27","open":61.814915,"high":61.95867,"low":61.491465,"close":61.65319},{"date":"1986-03-31","open":66.989351,"high":66.989351,"low":64.666021,"close":64.82091},{"date":"1986-04-01","open":66.337611,"high":66.692991,"low":65.310958,"close":66.535044},{"date":"1986-04-02","open":65.217391,"high":65.855072,"low":65.217391,"close":65.603865},{"date":"1986-04-03","open":65.703201,"high":65.780795,"low":65.082444,"close":65.645005},{"date":"1986-04-04","open":64.574163,"high":65.014354,"low":64.45933,"close":64.76555},{"date":"1986-04-07","open":63.038211,"high":63.988816,"low":63.019571,"close":63.839702},{"date":"1986-04-08","open":63.611111,"high":63.796296,"low":62.314815,"close":63.5},{"date":"1986-04-09","open":63.472609,"high":63.751161,"low":62.878366,"close":63.54689},{"date":"1986-04-10","open":62.809612,"high":63.36414,"low":62.661738,"close":63.160813},{"date":"1986-04-11","open":61.600719,"high":62.679856,"low":61.600719,"close":62.5},{"date":"1986-04-14","open":63.653137,"high":63.745387,"low":63.136531,"close":63.505535},{"date":"1986-04-15","open":63.468635,"high":63.98524,"low":62.95203,"close":63.357934},{"date":"1986-04-16","open":62.844037,"high":62.917431,"low":62.293578,"close":62.733945},{"date":"1986-04-17","open":64.650284,"high":64.914934,"low":63.931947,"close":64.555766},{"date":"1986-04-18","open":67.088608,"high":68.646543,"low":66.991237,"close":67.51704},{"date":"1986-04-21","open":68.186323,"high":68.582755,"low":68.02775,"close":68.52329},{"date":"1986-04-22","open":67.255092,"high":68.069835,"low":67.1387,"close":67.701261},{"date":"1986-04-23","open":67.388781,"high":67.601547,"low":67.137331,"close":67.330754},{"date":"1986-04-24","open":67.972576,"high":68.05093,"low":67.639569,"close":67.992165},{"date":"1986-04-25","open":67.976424,"high":68.408644,"low":67.937132,"close":68.015717},{"date":"1986-04-28","open":68.855721,"high":68.995025,"low":68.497512,"close":68.81592},{"date":"1986-04-29","open":67.121951,"high":68.195122,"low":67.043902,"close":67.687805},{"date":"1986-04-30","open":66.859345,"high":67.206166,"low":66.859345,"close":67.071291},{"date":"1986-05-01","open":67.44186,"high":67.51938,"low":65.988372,"close":66.434109},{"date":"1986-05-02","open":64.962121,"high":65.454545,"low":64.867424,"close":65.284091},{"date":"1986-05-05","open":65.996169,"high":66.130268,"low":65.670498,"close":65.938697},{"date":"1986-05-06","open":65.014299,"high":65.624404,"low":64.728313,"close":65.586273},{"date":"1986-05-07","open":65.553435,"high":66.354962,"low":65.515267,"close":65.992366},{"date":"1986-05-08","open":65.711575,"high":65.901328,"low":65.237192,"close":65.559772},{"date":"1986-05-09","open":65.716999,"high":66.248813,"low":65.508072,"close":65.622032},{"date":"1986-05-12","open":66.666667,"high":66.743516,"low":66.263208,"close":66.378482},{"date":"1986-05-13","open":67.088608,"high":67.28335,"low":66.699124,"close":67.205453},{"date":"1986-05-14","open":67.716535,"high":67.755906,"low":67.519685,"close":67.53937},{"date":"1986-05-15","open":67.123288,"high":67.221135,"low":67.02544,"close":67.201566},{"date":"1986-05-16","open":67.221135,"high":67.39726,"low":67.123288,"close":67.279843},{"date":"1986-05-19","open":70.071502,"high":70.132789,"low":69.458631,"close":69.601634},{"date":"1986-05-20","open":68.004012,"high":68.224674,"low":67.74323,"close":68.164493},{"date":"1986-05-21","open":68.221106,"high":68.341709,"low":68.180905,"close":68.301508},{"date":"1986-05-22","open":66.975369,"high":67.665025,"low":66.955665,"close":67.507389},{"date":"1986-05-23","open":65.849421,"high":66.293436,"low":65.849421,"close":66.100386},{"date":"1986-05-27","open":66.054159,"high":66.286267,"low":66.015474,"close":66.112186},{"date":"1986-05-28","open":66.790244,"high":67.258537,"low":66.731707,"close":66.829268},{"date":"1986-05-29","open":66.093601,"high":66.361032,"low":65.99809,"close":66.284623},{"date":"1986-05-30","open":65.806452,"high":65.939279,"low":65.6926,"close":65.863378},{"date":"1986-06-02","open":67.028074,"high":67.124879,"low":66.718296,"close":66.815102},{"date":"1986-06-03","open":66.88588,"high":66.96325,"low":66.634429,"close":66.789168},{"date":"1986-06-04","open":66.499518,"high":66.615236,"low":66.268081,"close":66.499518},{"date":"1986-06-05","open":66.499518,"high":66.634523,"low":66.383799,"close":66.460945},{"date":"1986-06-06","open":66.512524,"high":66.55106,"low":66.358382,"close":66.435453},{"date":"1986-06-09","open":63.796296,"high":65.740741,"low":63.740741,"close":65.592593},{"date":"1986-06-10","open":65.610438,"high":65.796831,"low":65.330848,"close":65.461323},{"date":"1986-06-11","open":65.176252,"high":65.714286,"low":65.027829,"close":65.250464},{"date":"1986-06-12","open":66.315789,"high":66.390977,"low":65.56391,"close":65.75188},{"date":"1986-06-13","open":66.388626,"high":66.616114,"low":66.104265,"close":66.123223},{"date":"1986-06-16","open":66.962525,"high":68.796844,"low":66.370809,"close":66.568047},{"date":"1986-06-17","open":66.699507,"high":67.034483,"low":66.44335,"close":66.857143},{"date":"1986-06-18","open":67.125984,"high":67.34252,"low":66.988189,"close":67.027559},{"date":"1986-06-19","open":67.152709,"high":67.487685,"low":66.916256,"close":67.172414},{"date":"1986-06-20","open":66.751468,"high":67.201566,"low":66.594912,"close":67.064579},{"date":"1986-06-23","open":67.613412,"high":67.850099,"low":67.554241,"close":67.712032},{"date":"1986-06-24","open":67.320903,"high":67.850834,"low":67.281649,"close":67.752699},{"date":"1986-06-25","open":67.671233,"high":68.003914,"low":67.651663,"close":67.925636},{"date":"1986-06-26","open":68.811881,"high":68.871287,"low":68.594059,"close":68.633663},{"date":"1986-06-27","open":69.034826,"high":69.154229,"low":68.676617,"close":69.034826},{"date":"1986-06-30","open":67.473379,"high":67.763795,"low":67.105518,"close":67.31849},{"date":"1986-07-01","open":67.519876,"high":67.519876,"low":66.802404,"close":67.054489},{"date":"1986-07-02","open":67.317073,"high":67.395122,"low":66.985366,"close":67.297561},{"date":"1986-07-03","open":67.408709,"high":67.584456,"low":67.213435,"close":67.447764},{"date":"1986-07-07","open":67.520031,"high":67.774086,"low":67.44186,"close":67.598202},{"date":"1986-07-08","open":67.34812,"high":67.888139,"low":67.174542,"close":67.733848},{"date":"1986-07-09","open":68.318756,"high":68.377065,"low":67.696793,"close":67.949466},{"date":"1986-07-10","open":68.172043,"high":68.289345,"low":67.97654,"close":68.152493},{"date":"1986-07-11","open":68.368545,"high":68.446792,"low":67.977308,"close":68.035994},{"date":"1986-07-14","open":68.442866,"high":68.561279,"low":68.284981,"close":68.363923},{"date":"1986-07-15","open":67.924897,"high":68.550753,"low":67.846665,"close":68.276941},{"date":"1986-07-16","open":68.838583,"high":68.917323,"low":68.444882,"close":68.641732},{"date":"1986-07-17","open":68.302257,"high":68.478901,"low":68.204122,"close":68.439647},{"date":"1986-07-18","open":68.227228,"high":69.93144,"low":68.20764,"close":69.833497},{"date":"1986-07-21","open":69.980315,"high":70.137795,"low":69.724409,"close":70},{"date":"1986-07-22","open":70.396825,"high":70.47619,"low":70.059524,"close":70.178571},{"date":"1986-07-23","open":69.20197,"high":69.300493,"low":67.881773,"close":68.768473},{"date":"1986-07-24","open":69.125521,"high":69.52211,"low":69.066032,"close":69.264327},{"date":"1986-07-25","open":69.524567,"high":69.703601,"low":69.246071,"close":69.265964},{"date":"1986-07-28","open":69.607263,"high":70.317742,"low":69.607263,"close":70.080916},{"date":"1986-07-29","open":70.156653,"high":70.196312,"low":69.720405,"close":69.839381},{"date":"1986-07-30","open":71.374502,"high":71.653386,"low":71.314741,"close":71.434263},{"date":"1986-07-31","open":71.581822,"high":72.420519,"low":71.152721,"close":72.108445},{"date":"1986-08-01","open":70.038168,"high":70.801527,"low":69.465649,"close":70.133588},{"date":"1986-08-04","open":70.305007,"high":70.631115,"low":70.036447,"close":70.400921},{"date":"1986-08-05","open":69.967439,"high":70.771883,"low":69.775905,"close":70.120667},{"date":"1986-08-06","open":71.029836,"high":71.299326,"low":70.510106,"close":70.741097},{"date":"1986-08-07","open":70.526316,"high":70.92823,"low":70.449761,"close":70.679426},{"date":"1986-08-08","open":70.571696,"high":71.958763,"low":70.04686,"close":71.696345},{"date":"1986-08-11","open":71.045097,"high":72.387258,"low":70.329277,"close":71.313529},{"date":"1986-08-12","open":72.299169,"high":72.853186,"low":72.022161,"close":72.465374},{"date":"1986-08-13","open":75.023563,"high":75.306315,"low":72.855796,"close":73.836004},{"date":"1986-08-14","open":73.152479,"high":73.863424,"low":72.946679,"close":73.657624},{"date":"1986-08-15","open":74.389551,"high":74.427409,"low":73.253833,"close":73.859549},{"date":"1986-08-18","open":75.268817,"high":75.366569,"low":74.643206,"close":74.83871},{"date":"1986-08-19","open":74.132554,"high":75.048733,"low":73.781676,"close":74.269006},{"date":"1986-08-20","open":74.367394,"high":74.715086,"low":73.961754,"close":74.38671},{"date":"1986-08-21","open":74.082613,"high":75.177714,"low":73.909702,"close":75.043228},{"date":"1986-08-22","open":77.05917,"high":77.413014,"low":74.208767,"close":74.601926},{"date":"1986-08-25","open":74.536585,"high":75.629268,"low":74.536585,"close":75.414634},{"date":"1986-08-26","open":75.332031,"high":75.9375,"low":74.804688,"close":75.3125},{"date":"1986-08-27","open":74.513619,"high":75.36965,"low":74.416342,"close":75.155642},{"date":"1986-08-28","open":74.641148,"high":75.483254,"low":74.488038,"close":75.023923},{"date":"1986-08-29","open":75.525813,"high":75.640535,"low":73.996176,"close":75.200765},{"date":"1986-09-02","open":72.479564,"high":75.022707,"low":72.134423,"close":74.750227},{"date":"1986-09-03","open":76.318224,"high":76.873265,"low":75.578168,"close":75.911193},{"date":"1986-09-04","open":74.977001,"high":77.736891,"low":74.885005,"close":76.448942},{"date":"1986-09-05","open":74.514991,"high":75.837743,"low":74.250441,"close":75.537919},{"date":"1986-09-08","open":73.629243,"high":74.203655,"low":71.888599,"close":72.480418},{"date":"1986-09-09","open":72.232808,"high":72.544604,"low":71.539927,"close":71.782435},{"date":"1986-09-10","open":74.550312,"high":75.86821,"low":71.772039,"close":72.983081},{"date":"1986-09-11","open":71.168831,"high":71.601732,"low":69.78355,"close":71.515152},{"date":"1986-09-12","open":71.986418,"high":73.005093,"low":70.713073,"close":71.561969},{"date":"1986-09-15","open":69.951236,"high":71.061039,"low":69.783084,"close":71.010594},{"date":"1986-09-16","open":72.586148,"high":72.586148,"low":71.221426,"close":71.68202},{"date":"1986-09-17","open":72.274678,"high":72.274678,"low":71.381974,"close":71.896996},{"date":"1986-09-18","open":72.164948,"high":73.161512,"low":71.821306,"close":72.611684},{"date":"1986-09-19","open":71.55812,"high":72.794724,"low":71.3108,"close":72.712284},{"date":"1986-09-22","open":73.162675,"high":73.658134,"low":72.336912,"close":73.526012},{"date":"1986-09-23","open":73.333333,"high":73.8,"low":72.583333,"close":72.666667},{"date":"1986-09-24","open":73.435932,"high":73.502844,"low":72.78354,"close":72.934092},{"date":"1986-09-25","open":74.442539,"high":75.35163,"low":74.236707,"close":75.265866},{"date":"1986-09-26","open":77.48227,"high":77.677305,"low":76.152482,"close":76.507092},{"date":"1986-09-29","open":78.037804,"high":78.073807,"low":75.967597,"close":76.885689},{"date":"1986-09-30","open":75.822222,"high":76.711111,"low":75.697778,"close":76.408889},{"date":"1986-10-01","open":76.42984,"high":76.465364,"low":75.701599,"close":76.234458},{"date":"1986-10-02","open":73.846154,"high":75.726496,"low":73.777778,"close":75.401709},{"date":"1986-10-03","open":77.54386,"high":77.982456,"low":76.368421,"close":76.754386},{"date":"1986-10-06","open":75.717971,"high":76.61221,"low":75.494411,"close":76.147893},{"date":"1986-10-07","open":76.747826,"high":77.478261,"low":76.13913,"close":77.356522},{"date":"1986-10-08","open":76.445211,"high":77.04918,"low":75.893011,"close":76.341674},{"date":"1986-10-09","open":77.348551,"high":77.506585,"low":75.24144,"close":76.031607},{"date":"1986-10-10","open":75.856014,"high":76.646181,"low":75.856014,"close":76.294996},{"date":"1986-10-13","open":76.122271,"high":76.419214,"low":75.930131,"close":76.366812},{"date":"1986-10-14","open":77.12766,"high":77.251773,"low":75.904255,"close":76.329787},{"date":"1986-10-15","open":75.86821,"high":76.349065,"low":75.369546,"close":76.349065},{"date":"1986-10-16","open":76.917563,"high":77.043011,"low":76.55914,"close":76.594982},{"date":"1986-10-17","open":74.755556,"high":75.68,"low":74.577778,"close":75.057778},{"date":"1986-10-20","open":72.34589,"high":73.886986,"low":72.260274,"close":73.441781},{"date":"1986-10-21","open":73.752151,"high":74.079174,"low":73.373494,"close":73.648881},{"date":"1986-10-22","open":73.253833,"high":73.543441,"low":72.367973,"close":73.032368},{"date":"1986-10-23","open":75.28584,"high":75.356201,"low":73.262973,"close":73.438874},{"date":"1986-10-24","open":73.056537,"high":73.409894,"low":72.261484,"close":72.385159},{"date":"1986-10-27","open":72.663139,"high":73.015873,"low":72.010582,"close":72.363316},{"date":"1986-10-28","open":72.599119,"high":73.303965,"low":72.528634,"close":72.933921},{"date":"1986-10-29","open":72.202487,"high":72.717584,"low":71.936057,"close":72.344583},{"date":"1986-10-30","open":71.066434,"high":71.835664,"low":70.839161,"close":71.660839},{"date":"1986-10-31","open":70.598592,"high":71.707746,"low":70.422535,"close":71.390845},{"date":"1986-11-03","open":70.619006,"high":71.403662,"low":70.584133,"close":70.932868},{"date":"1986-11-04","open":71.242398,"high":71.746308,"low":71.190269,"close":71.433536},{"date":"1986-11-05","open":72.413793,"high":72.484527,"low":71.794872,"close":72.236958},{"date":"1986-11-06","open":70.623917,"high":71.611785,"low":70.606586,"close":71.473137},{"date":"1986-11-07","open":70.811744,"high":71.260794,"low":70.811744,"close":70.915371},{"date":"1986-11-10","open":71.527778,"high":71.840278,"low":70.225694,"close":70.746528},{"date":"1986-11-11","open":70.588235,"high":70.899654,"low":70.207612,"close":70.813149},{"date":"1986-11-12","open":70.189003,"high":70.395189,"low":69.845361,"close":70.343643},{"date":"1986-11-13","open":70.325901,"high":70.463122,"low":69.845626,"close":70.240137},{"date":"1986-11-14","open":71.978984,"high":72.06655,"low":69.702277,"close":69.842382},{"date":"1986-11-17","open":71.894832,"high":71.894832,"low":70.262919,"close":70.589302},{"date":"1986-11-18","open":70.260557,"high":70.943396,"low":70.026954,"close":70.889488},{"date":"1986-11-19","open":71.992687,"high":72.230347,"low":70.639854,"close":71.023766},{"date":"1986-11-20","open":71.425943,"high":72.217111,"low":71.297148,"close":72.069917},{"date":"1986-11-21","open":75.033557,"high":75.225312,"low":72.19559,"close":72.732502},{"date":"1986-11-24","open":72.269706,"high":72.820513,"low":72.136752,"close":72.630579},{"date":"1986-11-25","open":71.913289,"high":72.799246,"low":71.498586,"close":72.686145},{"date":"1986-11-26","open":72.528932,"high":72.94631,"low":72.149497,"close":72.680706},{"date":"1986-11-28","open":72.054795,"high":72.328767,"low":71.726027,"close":72.109589},{"date":"1986-12-01","open":72.628726,"high":72.899729,"low":70.822042,"close":71.815718},{"date":"1986-12-02","open":72.836096,"high":73.05709,"low":71.878453,"close":72.357274},{"date":"1986-12-03","open":71.206581,"high":72.85192,"low":71.115174,"close":72.358318},{"date":"1986-12-04","open":72.610294,"high":72.775735,"low":71.047794,"close":72.003676},{"date":"1986-12-05","open":71.860678,"high":72.227314,"low":71.640697,"close":72.025665},{"date":"1986-12-08","open":72.098992,"high":72.300642,"low":71.402383,"close":72.172319},{"date":"1986-12-09","open":72.648148,"high":72.759259,"low":71.907407,"close":72.296296},{"date":"1986-12-10","open":71.651376,"high":72.788991,"low":71.541284,"close":72.12844},{"date":"1986-12-11","open":71.611722,"high":72.161172,"low":71.391941,"close":72.106227},{"date":"1986-12-12","open":71.817352,"high":72.383562,"low":71.598174,"close":72.292237},{"date":"1986-12-15","open":71.672662,"high":71.852518,"low":71.330935,"close":71.654676},{"date":"1986-12-16","open":73.296501,"high":73.388582,"low":72.486188,"close":72.983425},{"date":"1986-12-17","open":73.045078,"high":73.118675,"low":72.713891,"close":72.732291},{"date":"1986-12-18","open":72.369625,"high":72.827081,"low":72.040256,"close":72.790485},{"date":"1986-12-19","open":72.966024,"high":73.18641,"low":72.378329,"close":72.690542},{"date":"1986-12-22","open":73.474265,"high":73.676471,"low":72.536765,"close":72.849265},{"date":"1986-12-23","open":73.936567,"high":73.992537,"low":72.798507,"close":73.041045},{"date":"1986-12-24","open":73.159366,"high":73.383038,"low":73.06617,"close":73.252563},{"date":"1986-12-29","open":73.576097,"high":73.744164,"low":73.053221,"close":73.18394},{"date":"1986-12-30","open":73.314607,"high":73.558052,"low":73.183521,"close":73.483146},{"date":"1986-12-31","open":72.124542,"high":74.725275,"low":72.087912,"close":74.52381},{"date":"1987-01-02","open":74.016752,"high":74.726875,"low":73.379461,"close":73.561544},{"date":"1987-01-05","open":73.473108,"high":73.928897,"low":72.944394,"close":73.837739},{"date":"1987-01-06","open":74.590616,"high":74.829807,"low":73.928243,"close":74.00184},{"date":"1987-01-07","open":73.473877,"high":74.188818,"low":73.363886,"close":74.11549},{"date":"1987-01-08","open":74.31714,"high":74.463795,"low":73.748854,"close":74.042163},{"date":"1987-01-09","open":72.76826,"high":73.579802,"low":71.956718,"close":73.48963},{"date":"1987-01-12","open":73.482143,"high":73.928571,"low":73.142857,"close":73.25},{"date":"1987-01-13","open":73.625783,"high":73.89436,"low":73.393017,"close":73.822739},{"date":"1987-01-14","open":73.93617,"high":74.822695,"low":73.758865,"close":74.326241},{"date":"1987-01-15","open":73.490349,"high":74.07473,"low":73.348681,"close":73.844519},{"date":"1987-01-16","open":73.490349,"high":74.07473,"low":73.437223,"close":73.897645},{"date":"1987-01-19","open":74.317227,"high":74.404762,"low":73.809524,"close":74.107143},{"date":"1987-01-20","open":75.974615,"high":76.010879,"low":73.436083,"close":74.016319},{"date":"1987-01-21","open":73.417266,"high":73.669065,"low":73.129496,"close":73.52518},{"date":"1987-01-22","open":73.327386,"high":73.541481,"low":72.845674,"close":72.952721},{"date":"1987-01-23","open":72.629696,"high":72.629696,"low":71.627907,"close":72.504472},{"date":"1987-01-26","open":71.335677,"high":72.565905,"low":71.265378,"close":72.28471},{"date":"1987-01-27","open":71.793526,"high":72.755906,"low":71.653543,"close":72.738408},{"date":"1987-01-28","open":74.001775,"high":74.001775,"low":72.227152,"close":72.866016},{"date":"1987-01-29","open":73.297966,"high":73.77542,"low":72.961981,"close":73.669319},{"date":"1987-01-30","open":72.760181,"high":74.117647,"low":72.39819,"close":74.00905},{"date":"1987-02-02","open":74.288305,"high":74.705349,"low":73.345422,"close":73.399819},{"date":"1987-02-03","open":73.128945,"high":73.633904,"low":72.497746,"close":73.435528},{"date":"1987-02-04","open":73.665158,"high":74.063348,"low":73.375566,"close":73.520362},{"date":"1987-02-05","open":72.658908,"high":73.321397,"low":71.853178,"close":73.08863},{"date":"1987-02-06","open":73.021583,"high":73.291367,"low":72.895683,"close":73.273381},{"date":"1987-02-09","open":72.97491,"high":73.476703,"low":72.437276,"close":72.97491},{"date":"1987-02-10","open":72.724014,"high":73.082437,"low":72.526882,"close":72.795699},{"date":"1987-02-11","open":73.291253,"high":73.345356,"low":72.76826,"close":73.128945},{"date":"1987-02-12","open":74.322344,"high":74.395604,"low":72.710623,"close":72.948718},{"date":"1987-02-13","open":73.010064,"high":73.467521,"low":72.827081,"close":73.321134},{"date":"1987-02-17","open":73.968548,"high":74.079556,"low":72.80296,"close":73.06198},{"date":"1987-02-18","open":73.012939,"high":73.271719,"low":72.347505,"close":73.068392},{"date":"1987-02-19","open":72.328767,"high":73.69863,"low":72.018265,"close":73.552511},{"date":"1987-02-20","open":72.448058,"high":74.019874,"low":72.32159,"close":73.839205},{"date":"1987-02-23","open":74.173516,"high":74.374429,"low":73.643836,"close":73.899543},{"date":"1987-02-24","open":73.833486,"high":74.181153,"low":73.412626,"close":74.034767},{"date":"1987-02-25","open":74.954296,"high":75.100548,"low":73.948812,"close":74.076782},{"date":"1987-02-26","open":73.604061,"high":74.202321,"low":73.096447,"close":74.057288},{"date":"1987-02-27","open":74.276352,"high":74.494812,"low":73.966867,"close":74.167122},{"date":"1987-03-02","open":73.459801,"high":73.604336,"low":73.134598,"close":73.279133},{"date":"1987-03-03","open":73.393665,"high":74.081448,"low":73.357466,"close":74.045249},{"date":"1987-03-04","open":73.72026,"high":74.405191,"low":73.413843,"close":74.297044},{"date":"1987-03-05","open":73.307269,"high":73.644926,"low":72.631953,"close":72.649725},{"date":"1987-03-06","open":72.59641,"high":72.809668,"low":72.312067,"close":72.47201},{"date":"1987-03-09","open":72.498662,"high":72.766185,"low":72.248974,"close":72.498662},{"date":"1987-03-10","open":72.459893,"high":72.905526,"low":72.352941,"close":72.780749},{"date":"1987-03-11","open":72.910714,"high":73.178571,"low":72.857143,"close":72.910714},{"date":"1987-03-12","open":72.02109,"high":72.372583,"low":71.757469,"close":72.038664},{"date":"1987-03-13","open":72.807952,"high":72.896699,"low":71.529996,"close":71.884984},{"date":"1987-03-16","open":72.190612,"high":72.492888,"low":72.15505,"close":72.297297},{"date":"1987-03-17","open":72.689975,"high":72.779165,"low":71.92294,"close":72.565109},{"date":"1987-03-18","open":72.32,"high":72.391111,"low":71.875556,"close":72.177778},{"date":"1987-03-19","open":72.267711,"high":72.321111,"low":72.018512,"close":72.285511},{"date":"1987-03-20","open":72.658908,"high":72.820054,"low":72.479857,"close":72.748433},{"date":"1987-03-23","open":70.415225,"high":71.141869,"low":70.397924,"close":71.072664},{"date":"1987-03-24","open":69.133726,"high":69.722456,"low":68.730025,"close":69.655172},{"date":"1987-03-25","open":69.983137,"high":70.185497,"low":69.612142,"close":69.696459},{"date":"1987-03-26","open":69.09396,"high":69.211409,"low":68.942953,"close":69.077181},{"date":"1987-03-27","open":66.666667,"high":67.948718,"low":66.61859,"close":67.740385},{"date":"1987-03-30","open":67.747036,"high":67.968379,"low":67.320158,"close":67.335968},{"date":"1987-03-31","open":68.488746,"high":68.681672,"low":67.893891,"close":67.958199},{"date":"1987-04-01","open":67.063492,"high":67.428571,"low":66.825397,"close":67.063492},{"date":"1987-04-02","open":66.593234,"high":67.128245,"low":65.853659,"close":66.435877},{"date":"1987-04-03","open":65.550388,"high":65.736434,"low":64.930233,"close":65.72093},{"date":"1987-04-06","open":64.741641,"high":64.924012,"low":64.042553,"close":64.224924},{"date":"1987-04-07","open":62.823356,"high":63.045085,"low":62.424242,"close":63.000739},{"date":"1987-04-08","open":63.903542,"high":64.415976,"low":63.752826,"close":63.918613},{"date":"1987-04-09","open":61.997085,"high":63.819242,"low":61.895044,"close":63.629738},{"date":"1987-04-10","open":64.437913,"high":64.731815,"low":63.894195,"close":64.173402},{"date":"1987-04-13","open":63.874727,"high":64.369993,"low":63.845594,"close":64.20976},{"date":"1987-04-14","open":61.236264,"high":62.60989,"low":61.098901,"close":62.445055},{"date":"1987-04-15","open":61.766736,"high":61.959972,"low":61.463078,"close":61.628709},{"date":"1987-04-16","open":61.30137,"high":61.328767,"low":60.205479,"close":61.273973},{"date":"1987-04-20","open":57.51928,"high":58.958869,"low":57.197943,"close":58.714653},{"date":"1987-04-21","open":58.105531,"high":58.296249,"low":56.961221,"close":57.342657},{"date":"1987-04-22","open":55.997514,"high":56.357986,"low":55.4133,"close":56.246116},{"date":"1987-04-23","open":53.188999,"high":54.593329,"low":52.837917,"close":54.230544},{"date":"1987-04-24","open":51.43173,"high":52.294085,"low":51.133223,"close":51.464898},{"date":"1987-04-27","open":57.866184,"high":57.926462,"low":53.10428,"close":53.76733},{"date":"1987-04-28","open":59.215686,"high":59.712418,"low":58.562092,"close":59.437908},{"date":"1987-04-29","open":56.491885,"high":56.866417,"low":56.0799,"close":56.616729},{"date":"1987-04-30","open":56.188119,"high":56.658416,"low":55.85396,"close":56.497525},{"date":"1987-05-01","open":55.145278,"high":55.835351,"low":55.084746,"close":55.62954},{"date":"1987-05-04","open":52.568493,"high":53.287671,"low":52.431507,"close":53.105023},{"date":"1987-05-05","open":55.535714,"high":55.595238,"low":54.285714,"close":54.857143},{"date":"1987-05-06","open":54.529201,"high":55.029797,"low":54.410012,"close":54.922527},{"date":"1987-05-07","open":54.578097,"high":55.260323,"low":54.518253,"close":55.008977},{"date":"1987-05-08","open":54.567164,"high":54.734328,"low":54.268657,"close":54.531343},{"date":"1987-05-11","open":52.747253,"high":52.9786,"low":52.562175,"close":52.943898},{"date":"1987-05-12","open":52.297221,"high":52.728304,"low":52.104368,"close":52.353942},{"date":"1987-05-13","open":52.920962,"high":53.379152,"low":52.57732,"close":52.691867},{"date":"1987-05-14","open":52.232244,"high":52.53664,"low":52.029312,"close":52.491545},{"date":"1987-05-15","open":49.421053,"high":50.168421,"low":49.178947,"close":50.126316},{"date":"1987-05-18","open":52.081051,"high":52.332968,"low":51.314348,"close":51.785323},{"date":"1987-05-19","open":50.159236,"high":50.828025,"low":49.840764,"close":50.774947},{"date":"1987-05-20","open":52.25421,"high":52.308528,"low":51.254753,"close":51.417708},{"date":"1987-05-21","open":53.190288,"high":53.393563,"low":52.930548,"close":53.111237},{"date":"1987-05-22","open":57.099698,"high":57.135952,"low":55.830816,"close":56.145015},{"date":"1987-05-26","open":59.207921,"high":60.528053,"low":58.811881,"close":59.643564},{"date":"1987-05-27","open":60.798917,"high":61.1239,"low":60.41977,"close":60.731212},{"date":"1987-05-28","open":59.686888,"high":60.326158,"low":59.673842,"close":59.947815},{"date":"1987-05-29","open":59.58279,"high":59.804433,"low":59.28292,"close":59.452412},{"date":"1987-06-01","open":60.254692,"high":60.616622,"low":59.892761,"close":60.536193},{"date":"1987-06-02","open":57.946429,"high":59.221939,"low":57.946429,"close":58.903061},{"date":"1987-06-03","open":60.170604,"high":60.328084,"low":59.737533,"close":59.776903},{"date":"1987-06-04","open":57.961783,"high":58.649682,"low":57.898089,"close":58.369427},{"date":"1987-06-05","open":58.62069,"high":58.722861,"low":58.365262,"close":58.595147},{"date":"1987-06-08","open":60.655308,"high":60.773263,"low":59.475754,"close":59.541284},{"date":"1987-06-09","open":57.83818,"high":58.558786,"low":57.774968,"close":58.508217},{"date":"1987-06-10","open":58.730159,"high":58.95873,"low":58.057143,"close":58.577778},{"date":"1987-06-11","open":57.6875,"high":58.6,"low":57.5625,"close":58.5375},{"date":"1987-06-12","open":59.793148,"high":59.806076,"low":59.082094,"close":59.327731},{"date":"1987-06-15","open":58.854167,"high":59.492188,"low":58.75,"close":59.466146},{"date":"1987-06-16","open":60.771277,"high":60.904255,"low":60.066489,"close":60.093085},{"date":"1987-06-17","open":60.805369,"high":61.328859,"low":60.536913,"close":60.644295},{"date":"1987-06-18","open":60.668449,"high":61.05615,"low":60.628342,"close":60.775401},{"date":"1987-06-19","open":63.458856,"high":63.556485,"low":62.482566,"close":62.580195},{"date":"1987-06-22","open":66.369048,"high":66.488095,"low":65.119048,"close":65.595238},{"date":"1987-06-23","open":64.17694,"high":64.612038,"low":63.785352,"close":64.365482},{"date":"1987-06-24","open":64.337176,"high":64.45245,"low":63.933718,"close":64.322767},{"date":"1987-06-25","open":64.551422,"high":64.91612,"low":64.463895,"close":64.741065},{"date":"1987-06-26","open":63.910855,"high":64.989216,"low":63.910855,"close":64.716032},{"date":"1987-06-29","open":62.222222,"high":62.972222,"low":62.152778,"close":62.416667},{"date":"1987-06-30","open":60.661269,"high":61.066127,"low":60.391363,"close":61.025641},{"date":"1987-07-01","open":59.960159,"high":60.225764,"low":59.468792,"close":59.681275},{"date":"1987-07-02","open":60.066711,"high":60.173449,"low":59.773182,"close":59.87992},{"date":"1987-07-06","open":58.066623,"high":58.889615,"low":57.97518,"close":58.824298},{"date":"1987-07-07","open":59.153439,"high":59.285714,"low":58.531746,"close":59.007937},{"date":"1987-07-08","open":57.411003,"high":58.291262,"low":57.346278,"close":57.838188},{"date":"1987-07-09","open":57.53866,"high":57.770619,"low":57.280928,"close":57.57732},{"date":"1987-07-10","open":58.317025,"high":58.577952,"low":58.095238,"close":58.186562},{"date":"1987-07-13","open":58.062419,"high":58.478544,"low":57.893368,"close":58.335501},{"date":"1987-07-14","open":58.554688,"high":58.723958,"low":58.268229,"close":58.528646},{"date":"1987-07-15","open":57.151939,"high":58.067387,"low":57.037508,"close":57.889383},{"date":"1987-07-16","open":58.094629,"high":58.286445,"low":57.928389,"close":58.235294},{"date":"1987-07-17","open":60.386152,"high":60.412783,"low":59.720373,"close":59.826897},{"date":"1987-07-20","open":58.573281,"high":58.780804,"low":58.46952,"close":58.664073},{"date":"1987-07-21","open":58.403091,"high":58.518995,"low":58.209916,"close":58.428847},{"date":"1987-07-22","open":58.084291,"high":58.390805,"low":57.89272,"close":58.199234},{"date":"1987-07-23","open":58.609144,"high":58.725048,"low":58.506117,"close":58.686413},{"date":"1987-07-24","open":58.5209,"high":58.559486,"low":58.327974,"close":58.456592},{"date":"1987-07-27","open":58.392283,"high":58.482315,"low":58.14791,"close":58.418006},{"date":"1987-07-28","open":56.86446,"high":57.301686,"low":56.75203,"close":57.089319},{"date":"1987-07-29","open":56.788593,"high":57.036578,"low":56.689399,"close":56.738996},{"date":"1987-07-30","open":55.983264,"high":56.604901,"low":55.863718,"close":56.580992},{"date":"1987-07-31","open":56.826347,"high":56.97006,"low":56.550898,"close":56.898204},{"date":"1987-08-03","open":55.070822,"high":55.467422,"low":54.708215,"close":55.331445},{"date":"1987-08-04","open":54.670423,"high":55.233803,"low":54.422535,"close":55.087324},{"date":"1987-08-05","open":57.291169,"high":57.565632,"low":56.957041,"close":56.99284},{"date":"1987-08-06","open":57.590361,"high":57.891566,"low":57.46988,"close":57.662651},{"date":"1987-08-07","open":61.770492,"high":62.321311,"low":60.721311,"close":60.957377},{"date":"1987-08-10","open":60.56701,"high":60.850515,"low":60.283505,"close":60.64433},{"date":"1987-08-11","open":60.152769,"high":60.471038,"low":59.770847,"close":60.369192},{"date":"1987-08-12","open":59.759189,"high":60.139417,"low":59.632446,"close":59.949303},{"date":"1987-08-13","open":61.603651,"high":61.655802,"low":60.691004,"close":60.990874},{"date":"1987-08-14","open":62.938005,"high":63.51752,"low":61.576819,"close":62.156334},{"date":"1987-08-17","open":61.147757,"high":61.226913,"low":60.817942,"close":61.094987},{"date":"1987-08-18","open":60.194175,"high":60.776699,"low":60.12945,"close":60.543689},{"date":"1987-08-19","open":59.361022,"high":59.769968,"low":59.246006,"close":59.71885},{"date":"1987-08-20","open":62.266667,"high":62.266667,"low":61.52,"close":61.626667},{"date":"1987-08-21","open":60.416938,"high":60.703583,"low":59.934853,"close":60.677524},{"date":"1987-08-24","open":59.525337,"high":60.461835,"low":59.486851,"close":60.20526},{"date":"1987-08-25","open":60.819246,"high":60.884265,"low":60.286086,"close":60.572172},{"date":"1987-08-26","open":60.336788,"high":60.582902,"low":60.207254,"close":60.336788},{"date":"1987-08-27","open":61.911082,"high":62.043796,"low":61.181155,"close":61.539482},{"date":"1987-08-28","open":61.733333,"high":61.8,"low":61.2,"close":61.506667},{"date":"1987-08-31","open":61.24834,"high":61.713147,"low":60.916335,"close":60.916335},{"date":"1987-09-01","open":61.84739,"high":62.088353,"low":61.499331,"close":61.954485},{"date":"1987-09-02","open":58.865069,"high":59.747793,"low":58.827238,"close":59.697352},{"date":"1987-09-03","open":60.140306,"high":60.561224,"low":59.897959,"close":60.165816},{"date":"1987-09-04","open":60.746461,"high":60.978121,"low":60.3861,"close":60.592021},{"date":"1987-09-08","open":61.273802,"high":61.391989,"low":60.86671,"close":61.12935},{"date":"1987-09-09","open":60.875245,"high":60.914435,"low":60.444154,"close":60.679295},{"date":"1987-09-10","open":57.282742,"high":57.772338,"low":57.123623,"close":57.600979},{"date":"1987-09-11","open":59.744572,"high":60.063857,"low":59.157088,"close":59.297573},{"date":"1987-09-14","open":59.330759,"high":59.80695,"low":59.266409,"close":59.69112},{"date":"1987-09-15","open":60.02579,"high":60.180529,"low":59.896841,"close":60.077369},{"date":"1987-09-16","open":61.476599,"high":61.502966,"low":61.015162,"close":61.318392},{"date":"1987-09-17","open":60.519481,"high":60.831169,"low":60.402597,"close":60.636364},{"date":"1987-09-18","open":62.658651,"high":62.765531,"low":62.124248,"close":62.164329},{"date":"1987-09-21","open":59.640795,"high":60.359205,"low":59.499679,"close":60.20526},{"date":"1987-09-22","open":60.790668,"high":60.972132,"low":60.583279,"close":60.777706},{"date":"1987-09-23","open":60.16731,"high":60.45045,"low":60.10296,"close":60.32175},{"date":"1987-09-24","open":60.658915,"high":60.917313,"low":60.529716,"close":60.555556},{"date":"1987-09-25","open":60.766234,"high":60.831169,"low":60.584416,"close":60.597403},{"date":"1987-09-28","open":60.570687,"high":60.79118,"low":60.376135,"close":60.492866},{"date":"1987-09-29","open":59.832366,"high":60.154739,"low":59.767892,"close":59.883946},{"date":"1987-09-30","open":61.103811,"high":61.235217,"low":60.183968,"close":60.289093},{"date":"1987-10-01","open":60.183246,"high":60.340314,"low":59.934555,"close":60.170157},{"date":"1987-10-02","open":60.169935,"high":60.287582,"low":59.934641,"close":60.169935},{"date":"1987-10-05","open":59.753886,"high":59.96114,"low":59.727979,"close":59.948187},{"date":"1987-10-06","open":59.883646,"high":60.051713,"low":59.728507,"close":59.819005},{"date":"1987-10-07","open":59.896841,"high":59.961315,"low":59.613153,"close":59.754997},{"date":"1987-10-08","open":58.350126,"high":59.005038,"low":58.261965,"close":58.753149},{"date":"1987-10-09","open":59.102402,"high":59.127686,"low":58.824273,"close":59.026549},{"date":"1987-10-12","open":59.226379,"high":59.251744,"low":59.150285,"close":59.188332},{"date":"1987-10-13","open":59.58948,"high":59.653624,"low":59.474022,"close":59.525337},{"date":"1987-10-14","open":58.808619,"high":59.188847,"low":58.707224,"close":59.036755},{"date":"1987-10-15","open":59.540816,"high":60.267857,"low":59.502551,"close":59.668367},{"date":"1987-10-16","open":58.944724,"high":59.886935,"low":58.894472,"close":59.836683},{"date":"1987-10-19","open":59.541063,"high":59.903382,"low":58.333333,"close":58.792271},{"date":"1987-10-20","open":65.68291,"high":65.751544,"low":63.006177,"close":64.172958},{"date":"1987-10-21","open":63.094441,"high":63.228399,"low":62.598794,"close":63.188212},{"date":"1987-10-22","open":63.326653,"high":64.088176,"low":63.126253,"close":63.219773},{"date":"1987-10-23","open":62.631579,"high":62.960526,"low":62.065789,"close":62.723684},{"date":"1987-10-26","open":64.304813,"high":64.438503,"low":63.663102,"close":64.090909},{"date":"1987-10-27","open":64.280891,"high":64.956111,"low":64.159352,"close":64.659014},{"date":"1987-10-28","open":65.111562,"high":65.382015,"low":64.678837,"close":64.976335},{"date":"1987-10-29","open":68.231047,"high":68.693141,"low":67.00361,"close":67.68231},{"date":"1987-10-30","open":67.095851,"high":67.453505,"low":66.881259,"close":67.410587},{"date":"1987-11-02","open":67.810481,"high":67.982771,"low":67.437186,"close":67.839196},{"date":"1987-11-03","open":68.976608,"high":69.590643,"low":67.763158,"close":68.80117},{"date":"1987-11-04","open":70.082151,"high":70.17177,"low":69.604182,"close":69.932786},{"date":"1987-11-05","open":73.365079,"high":73.365079,"low":72.380952,"close":72.888889},{"date":"1987-11-06","open":70.769231,"high":71.292308,"low":70.630769,"close":71.092308},{"date":"1987-11-09","open":71.024465,"high":71.253823,"low":70.810398,"close":70.840979},{"date":"1987-11-10","open":70.627871,"high":71.026034,"low":70.107198,"close":70.811639},{"date":"1987-11-11","open":70.319635,"high":70.578387,"low":70.258752,"close":70.487062},{"date":"1987-11-12","open":69.79684,"high":70.052671,"low":69.601204,"close":69.93228},{"date":"1987-11-13","open":69.065282,"high":69.362018,"low":68.916914,"close":69.080119},{"date":"1987-11-16","open":69.600603,"high":70.082894,"low":69.555388,"close":69.977393},{"date":"1987-11-17","open":69.093611,"high":69.271917,"low":69.063893,"close":69.212481},{"date":"1987-11-18","open":70.075415,"high":70.15083,"low":69.879336,"close":70.105581},{"date":"1987-11-19","open":70.866261,"high":70.896657,"low":70.699088,"close":70.790274},{"date":"1987-11-20","open":69.970015,"high":70.5997,"low":69.565217,"close":70.509745},{"date":"1987-11-23","open":67.482014,"high":68.733813,"low":67.453237,"close":68.489209},{"date":"1987-11-24","open":68.757225,"high":69.104046,"low":68.410405,"close":68.699422},{"date":"1987-11-25","open":68.686869,"high":69.018759,"low":68.542569,"close":68.816739},{"date":"1987-11-27","open":66.456477,"high":67.649075,"low":66.346813,"close":67.484578},{"date":"1987-11-30","open":69.888734,"high":69.958275,"low":69.054242,"close":69.151599},{"date":"1987-12-01","open":69.75265,"high":70.614841,"low":69.611307,"close":70.134276},{"date":"1987-12-02","open":69.971871,"high":70.154712,"low":69.409283,"close":69.437412},{"date":"1987-12-03","open":70.312945,"high":70.881935,"low":69.957326,"close":70.241821},{"date":"1987-12-04","open":71.644833,"high":71.965066,"low":70.436681,"close":71.004367},{"date":"1987-12-07","open":71.544118,"high":71.794118,"low":71.308824,"close":71.544118},{"date":"1987-12-08","open":71.292915,"high":71.628926,"low":71.263696,"close":71.38057},{"date":"1987-12-09","open":71.582786,"high":71.597374,"low":71.305616,"close":71.393144},{"date":"1987-12-10","open":69.263456,"high":70.538244,"low":69.206799,"close":70.424929},{"date":"1987-12-11","open":71.448864,"high":71.448864,"low":70.482955,"close":71.306818},{"date":"1987-12-14","open":71.209564,"high":71.364276,"low":70.295359,"close":70.379747},{"date":"1987-12-15","open":73.677991,"high":73.737075,"low":71.565731,"close":71.964549},{"date":"1987-12-16","open":71.418182,"high":71.549091,"low":71.098182,"close":71.287273},{"date":"1987-12-17","open":70.860448,"high":70.87491,"low":68.691251,"close":70.817064},{"date":"1987-12-18","open":71.046512,"high":71.046512,"low":70.072674,"close":70.348837},{"date":"1987-12-21","open":70.188133,"high":70.188133,"low":69.913169,"close":70},{"date":"1987-12-22","open":70.209689,"high":70.643529,"low":70.166305,"close":70.556761},{"date":"1987-12-23","open":70.958303,"high":71.294806,"low":70.782736,"close":71.177762},{"date":"1987-12-24","open":70.572049,"high":70.977552,"low":70.528602,"close":70.905141},{"date":"1987-12-28","open":70.971922,"high":71.231102,"low":70.482361,"close":70.712743},{"date":"1987-12-29","open":72.393539,"high":72.46696,"low":71.629956,"close":71.864905},{"date":"1987-12-30","open":72.781506,"high":72.781506,"low":72.274422,"close":72.40865},{"date":"1987-12-31","open":72.378139,"high":72.599705,"low":71.757755,"close":72.215657},{"date":"1988-01-04","open":73.89313,"high":73.969466,"low":73.206107,"close":73.358779},{"date":"1988-01-05","open":69.169675,"high":70.093863,"low":68.823105,"close":69.776173},{"date":"1988-01-06","open":67.249825,"high":68.215535,"low":67.179846,"close":67.921624},{"date":"1988-01-07","open":69.215407,"high":69.329529,"low":68.873039,"close":68.915835},{"date":"1988-01-08","open":68.342776,"high":68.796034,"low":68.243626,"close":68.767705},{"date":"1988-01-11","open":70.086455,"high":70.144092,"low":69.610951,"close":69.682997},{"date":"1988-01-12","open":70.851689,"high":71.057269,"low":70.484581,"close":70.82232},{"date":"1988-01-13","open":70.489408,"high":70.766983,"low":70.343316,"close":70.357925},{"date":"1988-01-14","open":69.473684,"high":70.439798,"low":69.387167,"close":70.396539},{"date":"1988-01-15","open":73.003003,"high":73.078078,"low":71.171171,"close":71.246246},{"date":"1988-01-18","open":70.855019,"high":70.973978,"low":70.66171,"close":70.899628},{"date":"1988-01-19","open":70.763529,"high":70.985915,"low":70.630096,"close":70.896961},{"date":"1988-01-20","open":71.533283,"high":71.637996,"low":71.0546,"close":71.323859},{"date":"1988-01-21","open":70.510733,"high":70.910437,"low":70.436714,"close":70.880829},{"date":"1988-01-22","open":69.941435,"high":70.058565,"low":69.692533,"close":69.956076},{"date":"1988-01-25","open":71.816127,"high":71.876413,"low":70.565185,"close":70.761115},{"date":"1988-01-26","open":70.42042,"high":70.705706,"low":70.135135,"close":70.465465},{"date":"1988-01-27","open":69.985052,"high":70.328849,"low":69.282511,"close":69.80568},{"date":"1988-01-28","open":70.667667,"high":70.817704,"low":70.577644,"close":70.742686},{"date":"1988-01-29","open":71.0466,"high":71.199389,"low":69.365928,"close":70.053476},{"date":"1988-02-01","open":69.364599,"high":69.470499,"low":68.71407,"close":69.34947},{"date":"1988-02-02","open":70.175439,"high":70.465294,"low":69.885584,"close":69.916095},{"date":"1988-02-03","open":70.448466,"high":70.778914,"low":69.551534,"close":69.630212},{"date":"1988-02-04","open":68.973561,"high":69.751166,"low":68.864697,"close":69.70451},{"date":"1988-02-05","open":70.909091,"high":70.988142,"low":69.533597,"close":70.071146},{"date":"1988-02-08","open":70.434783,"high":70.719368,"low":70.166008,"close":70.197628},{"date":"1988-02-09","open":70.27027,"high":70.937997,"low":69.952305,"close":70.73132},{"date":"1988-02-10","open":70.785091,"high":71.086439,"low":70.293418,"close":70.404441},{"date":"1988-02-11","open":70.261283,"high":70.387965,"low":70.039588,"close":70.182106},{"date":"1988-02-12","open":69.327074,"high":70.344288,"low":68.075117,"close":70.219092},{"date":"1988-02-16","open":70.196078,"high":70.352941,"low":70.007843,"close":70.211765},{"date":"1988-02-17","open":69.534884,"high":69.844961,"low":69.457364,"close":69.643411},{"date":"1988-02-18","open":70.897638,"high":71.086614,"low":70.07874,"close":70.204724},{"date":"1988-02-19","open":69.765625,"high":70.21875,"low":69.546875,"close":70},{"date":"1988-02-22","open":69.734789,"high":70.156006,"low":69.734789,"close":69.828393},{"date":"1988-02-23","open":70.714286,"high":70.904762,"low":70.285714,"close":70.52381},{"date":"1988-02-24","open":70.379338,"high":70.815174,"low":70.024213,"close":70.072639},{"date":"1988-02-25","open":69.735789,"high":69.943955,"low":68.742994,"close":69.607686},{"date":"1988-02-26","open":69.687249,"high":69.751403,"low":68.997594,"close":69.141941},{"date":"1988-02-29","open":67.563291,"high":68.401899,"low":67.262658,"close":68.338608},{"date":"1988-03-01","open":68.333333,"high":68.730159,"low":67.603175,"close":68.634921},{"date":"1988-03-02","open":68.648649,"high":68.887122,"low":68.124006,"close":68.712242},{"date":"1988-03-03","open":67.797948,"high":68.350434,"low":67.608524,"close":67.734807},{"date":"1988-03-04","open":66.353846,"high":67.769231,"low":66.338462,"close":67.507692},{"date":"1988-03-07","open":67.517401,"high":67.888631,"low":67.470998,"close":67.842227},{"date":"1988-03-08","open":68.573668,"high":69.043887,"low":68.401254,"close":68.432602},{"date":"1988-03-09","open":68.656716,"high":68.939513,"low":68.625295,"close":68.735271},{"date":"1988-03-10","open":70.14218,"high":70.268562,"low":69.747235,"close":70.221169},{"date":"1988-03-11","open":71.346154,"high":71.394231,"low":70.705128,"close":70.929487},{"date":"1988-03-14","open":70.285714,"high":70.396825,"low":70.111111,"close":70.333333},{"date":"1988-03-15","open":69.042802,"high":69.774319,"low":68.918288,"close":69.649805},{"date":"1988-03-16","open":70.242756,"high":70.352388,"low":69.898199,"close":69.929522},{"date":"1988-03-17","open":70.283019,"high":70.361635,"low":69.512579,"close":69.95283},{"date":"1988-03-18","open":69.158879,"high":69.501558,"low":69.065421,"close":69.345794},{"date":"1988-03-21","open":68.692308,"high":69.676923,"low":68.676923,"close":69.261538},{"date":"1988-03-22","open":68.994628,"high":69.255564,"low":68.702993,"close":69.009977},{"date":"1988-03-23","open":67.597598,"high":68.168168,"low":67.417417,"close":67.867868},{"date":"1988-03-24","open":67.280766,"high":67.413412,"low":66.51437,"close":66.956522},{"date":"1988-03-25","open":67.386448,"high":67.639613,"low":67.148176,"close":67.505585},{"date":"1988-03-28","open":67.734724,"high":67.988077,"low":67.52608,"close":67.943368},{"date":"1988-03-29","open":67.407407,"high":67.822222,"low":67.333333,"close":67.496296},{"date":"1988-03-30","open":67.520235,"high":68.03532,"low":67.255335,"close":67.888153},{"date":"1988-03-31","open":68.017686,"high":68.268239,"low":67.42815,"close":67.487104},{"date":"1988-04-04","open":67.619048,"high":67.824176,"low":67.252747,"close":67.326007},{"date":"1988-04-05","open":68.362004,"high":68.541511,"low":67.958115,"close":68.242334},{"date":"1988-04-06","open":70.162413,"high":70.224285,"low":69.66744,"close":69.806651},{"date":"1988-04-07","open":69.93007,"high":70.45843,"low":69.74359,"close":70.34965},{"date":"1988-04-08","open":70.208139,"high":70.643057,"low":70.161541,"close":70.472196},{"date":"1988-04-11","open":69.659969,"high":70.401855,"low":69.598145,"close":70.278207},{"date":"1988-04-12","open":70.661479,"high":70.817121,"low":70.505837,"close":70.614786},{"date":"1988-04-13","open":71.268716,"high":71.505122,"low":70.827423,"close":70.858944},{"date":"1988-04-14","open":69.551777,"high":70.757342,"low":69.520866,"close":70.556414},{"date":"1988-04-15","open":70.517375,"high":71.196911,"low":70.517375,"close":70.810811},{"date":"1988-04-18","open":71.89441,"high":72.049689,"low":71.630435,"close":71.692547},{"date":"1988-04-19","open":71.105955,"high":71.260634,"low":70.99768,"close":71.21423},{"date":"1988-04-20","open":71.643411,"high":71.860465,"low":71.007752,"close":71.162791},{"date":"1988-04-21","open":70.758514,"high":70.897833,"low":70.696594,"close":70.773994},{"date":"1988-04-22","open":70.693687,"high":70.724864,"low":70.303975,"close":70.522214},{"date":"1988-04-25","open":71.10762,"high":71.201885,"low":70.589159,"close":70.714847},{"date":"1988-04-26","open":70.712608,"high":70.900548,"low":70.195771,"close":70.681284},{"date":"1988-04-27","open":69.384615,"high":70,"low":69.353846,"close":69.892308},{"date":"1988-04-28","open":69.290618,"high":69.382151,"low":69.031274,"close":69.046529},{"date":"1988-04-29","open":68.671222,"high":68.853455,"low":68.458618,"close":68.731967},{"date":"1988-05-02","open":69.85237,"high":69.85237,"low":69.308469,"close":69.494949},{"date":"1988-05-03","open":70,"high":70.329154,"low":69.749216,"close":69.76489},{"date":"1988-05-04","open":69.352069,"high":69.773614,"low":69.352069,"close":69.726776},{"date":"1988-05-05","open":69.378882,"high":69.565217,"low":69.223602,"close":69.409938},{"date":"1988-05-06","open":69.217661,"high":69.558482,"low":68.721921,"close":68.985283},{"date":"1988-05-09","open":68.113063,"high":68.632544,"low":68.067227,"close":68.571429},{"date":"1988-05-10","open":67.569601,"high":68.126411,"low":67.419112,"close":67.960873},{"date":"1988-05-11","open":68.10566,"high":68.286792,"low":67.879245,"close":68.10566},{"date":"1988-05-12","open":67.825433,"high":68.442438,"low":67.689992,"close":68.216704},{"date":"1988-05-13","open":67.61194,"high":67.791045,"low":67.283582,"close":67.716418},{"date":"1988-05-16","open":68.526316,"high":68.917293,"low":68.421053,"close":68.571429},{"date":"1988-05-17","open":69.038607,"high":69.417108,"low":68.629826,"close":69.099167},{"date":"1988-05-18","open":67.555556,"high":67.940741,"low":67.481481,"close":67.866667},{"date":"1988-05-19","open":69.213483,"high":69.258427,"low":68.614232,"close":68.644195},{"date":"1988-05-20","open":67.881481,"high":68.02963,"low":67.62963,"close":67.955556},{"date":"1988-05-23","open":67.917586,"high":68.138337,"low":67.549669,"close":68.108904},{"date":"1988-05-24","open":67.621145,"high":67.900147,"low":67.356828,"close":67.709251},{"date":"1988-05-25","open":68.502634,"high":68.713318,"low":68.291949,"close":68.442438},{"date":"1988-05-26","open":68.258258,"high":68.408408,"low":67.912913,"close":68.183183},{"date":"1988-05-27","open":68.942966,"high":68.988593,"low":68.471483,"close":68.562738},{"date":"1988-05-31","open":69.022556,"high":69.323308,"low":68.977444,"close":69.142857},{"date":"1988-06-01","open":67.239621,"high":67.487254,"low":67.050255,"close":67.356154},{"date":"1988-06-02","open":62.94319,"high":64.681725,"low":62.669405,"close":64.544832},{"date":"1988-06-03","open":64.649243,"high":65.171939,"low":64.442916,"close":64.552957},{"date":"1988-06-06","open":64.183185,"high":64.29255,"low":63.882433,"close":63.991798},{"date":"1988-06-07","open":64.354396,"high":64.56044,"low":63.818681,"close":63.846154},{"date":"1988-06-08","open":64.908836,"high":65.13324,"low":64.586255,"close":64.614306},{"date":"1988-06-09","open":63.927577,"high":64.526462,"low":63.899721,"close":64.303621},{"date":"1988-06-10","open":66.001426,"high":66.058446,"low":64.447612,"close":64.618674},{"date":"1988-06-13","open":64.280652,"high":64.394047,"low":64.124734,"close":64.323175},{"date":"1988-06-14","open":64.328147,"high":64.413013,"low":63.691655,"close":64.299859},{"date":"1988-06-15","open":63.619846,"high":63.983229,"low":63.549965,"close":63.703704},{"date":"1988-06-16","open":63.963585,"high":64.285714,"low":63.459384,"close":63.571429},{"date":"1988-06-17","open":62.536182,"high":63.376981,"low":62.467264,"close":63.170227},{"date":"1988-06-20","open":63.627519,"high":63.724809,"low":63.029882,"close":63.168867},{"date":"1988-06-21","open":63.33565,"high":63.655316,"low":63.127172,"close":63.293954},{"date":"1988-06-22","open":64.387464,"high":64.586895,"low":64.188034,"close":64.529915},{"date":"1988-06-23","open":64.423765,"high":64.867573,"low":64.3665,"close":64.552613},{"date":"1988-06-24","open":65.932452,"high":65.961821,"low":65.124816,"close":65.491924},{"date":"1988-06-27","open":64.164265,"high":64.43804,"low":63.962536,"close":64.25072},{"date":"1988-06-28","open":66.12426,"high":66.227811,"low":65.059172,"close":65.162722},{"date":"1988-06-29","open":65.074405,"high":65.357143,"low":64.330357,"close":65.223214},{"date":"1988-06-30","open":64.870849,"high":64.929889,"low":64.236162,"close":64.605166},{"date":"1988-07-01","open":64.532745,"high":64.812362,"low":64.179544,"close":64.694628},{"date":"1988-07-05","open":64.113786,"high":64.274252,"low":63.836616,"close":64.230489},{"date":"1988-07-06","open":63.721941,"high":63.881245,"low":63.504707,"close":63.823316},{"date":"1988-07-07","open":62.934473,"high":63.205128,"low":62.678063,"close":62.834758},{"date":"1988-07-08","open":62.187721,"high":62.41355,"low":62.032463,"close":62.244178},{"date":"1988-07-11","open":62.863248,"high":62.877493,"low":62.065527,"close":62.165242},{"date":"1988-07-12","open":61.711776,"high":62.179396,"low":61.527561,"close":62.165226},{"date":"1988-07-13","open":60.427881,"high":61.145618,"low":60.082816,"close":60.979986},{"date":"1988-07-14","open":59.986413,"high":60.285326,"low":59.741848,"close":59.769022},{"date":"1988-07-15","open":59.539919,"high":60.013532,"low":59.336942,"close":59.715832},{"date":"1988-07-18","open":60.415225,"high":60.927336,"low":60.221453,"close":60.733564},{"date":"1988-07-19","open":56.25641,"high":57.564103,"low":56.025641,"close":57.371795},{"date":"1988-07-20","open":56.518987,"high":56.683544,"low":56.329114,"close":56.417722},{"date":"1988-07-21","open":57.003841,"high":57.464789,"low":56.59411,"close":56.683739},{"date":"1988-07-22","open":57.785016,"high":57.889251,"low":57.615635,"close":57.70684},{"date":"1988-07-25","open":62.225352,"high":62.253521,"low":59.71831,"close":60.084507},{"date":"1988-07-26","open":61.815562,"high":62.579251,"low":61.772334,"close":62.204611},{"date":"1988-07-27","open":61.381766,"high":61.837607,"low":61.339031,"close":61.752137},{"date":"1988-07-28","open":65.414201,"high":65.931953,"low":65.177515,"close":65.650888},{"date":"1988-07-29","open":64.770241,"high":65.543399,"low":64.770241,"close":65.251641},{"date":"1988-08-01","open":64.72885,"high":64.873463,"low":64.164859,"close":64.439624},{"date":"1988-08-02","open":65,"high":65.05848,"low":64.619883,"close":64.692982},{"date":"1988-08-03","open":64.360465,"high":64.825581,"low":64.287791,"close":64.578488},{"date":"1988-08-04","open":64.275362,"high":64.507246,"low":64.144928,"close":64.318841},{"date":"1988-08-05","open":64.223512,"high":64.499274,"low":64.034833,"close":64.238026},{"date":"1988-08-08","open":65.852569,"high":66.090841,"low":65.524944,"close":65.64408},{"date":"1988-08-09","open":66.244344,"high":66.334842,"low":65.309201,"close":66.033183},{"date":"1988-08-10","open":65.230999,"high":65.529061,"low":65.052161,"close":65.484352},{"date":"1988-08-11","open":65.435592,"high":65.599404,"low":65.137751,"close":65.405808},{"date":"1988-08-12","open":65.089021,"high":66.023739,"low":65.059347,"close":65.459941},{"date":"1988-08-15","open":64.848931,"high":65.335298,"low":64.848931,"close":65.276345},{"date":"1988-08-16","open":66.767144,"high":67.174077,"low":65.983421,"close":66.134137},{"date":"1988-08-17","open":65.836459,"high":66.166542,"low":65.581395,"close":66.151538},{"date":"1988-08-18","open":66.023916,"high":66.158445,"low":65.784753,"close":66.083707},{"date":"1988-08-19","open":66.386807,"high":66.416792,"low":66.086957,"close":66.176912},{"date":"1988-08-22","open":65.326409,"high":65.949555,"low":65.222552,"close":65.756677},{"date":"1988-08-23","open":65.697329,"high":65.801187,"low":65.504451,"close":65.548961},{"date":"1988-08-24","open":65.125184,"high":65.729013,"low":65.095729,"close":65.44919},{"date":"1988-08-25","open":66.388682,"high":66.537602,"low":65.793001,"close":65.852569},{"date":"1988-08-26","open":66.561562,"high":66.651652,"low":66.096096,"close":66.276276},{"date":"1988-08-29","open":67.730061,"high":67.806748,"low":67.177914,"close":67.285276},{"date":"1988-08-30","open":65.864662,"high":65.879699,"low":65.533835,"close":65.819549},{"date":"1988-08-31","open":65.007452,"high":65.663189,"low":64.873323,"close":65.558867},{"date":"1988-09-01","open":65.327381,"high":65.431548,"low":65.252976,"close":65.282738},{"date":"1988-09-02","open":65.840841,"high":65.915916,"low":64.93994,"close":65.675676},{"date":"1988-09-06","open":65.901887,"high":66.098113,"low":65.615094,"close":65.630189},{"date":"1988-09-07","open":65.011219,"high":65.295438,"low":64.921466,"close":65.175767},{"date":"1988-09-08","open":64.566345,"high":64.714603,"low":64.55152,"close":64.684952},{"date":"1988-09-09","open":66.438356,"high":66.621005,"low":65.068493,"close":65.2207},{"date":"1988-09-12","open":64.889566,"high":65.224676,"low":64.737243,"close":65.194212},{"date":"1988-09-13","open":64.80303,"high":65.106061,"low":64.666667,"close":64.878788},{"date":"1988-09-14","open":64.931921,"high":65.098336,"low":64.583964,"close":64.750378},{"date":"1988-09-15","open":64.935459,"high":64.965831,"low":64.100228,"close":64.540623},{"date":"1988-09-16","open":65.559006,"high":65.68323,"low":64.440994,"close":64.937888},{"date":"1988-09-19","open":63.938224,"high":64.262548,"low":63.814672,"close":64.15444},{"date":"1988-09-20","open":65.486865,"high":65.59698,"low":64.023911,"close":64.70033},{"date":"1988-09-21","open":64.538217,"high":65.047771,"low":64.092357,"close":64.33121},{"date":"1988-09-22","open":63.041083,"high":63.828113,"low":62.804974,"close":63.686447},{"date":"1988-09-23","open":64.612929,"high":64.884278,"low":63.527534,"close":63.735036},{"date":"1988-09-26","open":63.980661,"high":64.67365,"low":63.73892,"close":64.51249},{"date":"1988-09-27","open":64.217252,"high":64.376997,"low":63.70607,"close":64.297125},{"date":"1988-09-28","open":64.345048,"high":64.504792,"low":63.817891,"close":64.440895},{"date":"1988-09-29","open":64.389465,"high":64.533121,"low":63.9585,"close":64.102155},{"date":"1988-09-30","open":64.658635,"high":64.771084,"low":63.742972,"close":64.128514},{"date":"1988-10-03","open":62.951855,"high":63.851618,"low":62.841358,"close":63.488556},{"date":"1988-10-04","open":63.346488,"high":63.804262,"low":63.314917,"close":63.567482},{"date":"1988-10-05","open":62.991386,"high":63.523884,"low":62.458888,"close":63.476899},{"date":"1988-10-06","open":64.050235,"high":64.270016,"low":63.814757,"close":64.050235},{"date":"1988-10-07","open":63.700234,"high":63.871975,"low":63.387978,"close":63.590945},{"date":"1988-10-10","open":64.018692,"high":64.517134,"low":63.909657,"close":64.283489},{"date":"1988-10-11","open":65.657371,"high":65.705179,"low":65.003984,"close":65.083665},{"date":"1988-10-12","open":64.034402,"high":65.050821,"low":64.034402,"close":64.456607},{"date":"1988-10-13","open":64.596078,"high":64.909804,"low":64.047059,"close":64.376471},{"date":"1988-10-14","open":63.791764,"high":64.459984,"low":63.745144,"close":64.102564},{"date":"1988-10-17","open":63.984556,"high":64.602317,"low":63.891892,"close":64.169884},{"date":"1988-10-18","open":64.638132,"high":64.902724,"low":64.389105,"close":64.607004},{"date":"1988-10-19","open":64.668228,"high":65.058548,"low":64.5121,"close":64.746292},{"date":"1988-10-20","open":64.882995,"high":64.960998,"low":64.680187,"close":64.804992},{"date":"1988-10-21","open":65.966587,"high":66.046142,"low":65.409706,"close":65.473349},{"date":"1988-10-24","open":65.307754,"high":65.547562,"low":65.083933,"close":65.355715},{"date":"1988-10-25","open":65.243708,"high":65.434852,"low":65.148136,"close":65.211851},{"date":"1988-10-26","open":65.466709,"high":65.594138,"low":65.22778,"close":65.482638},{"date":"1988-10-27","open":65.653009,"high":65.74904,"low":65.524968,"close":65.637004},{"date":"1988-10-28","open":64.68824,"high":66.140489,"low":64.672455,"close":65.493291},{"date":"1988-10-31","open":65.390674,"high":65.469439,"low":65.075614,"close":65.390674},{"date":"1988-11-01","open":65.303867,"high":65.461721,"low":65.130229,"close":65.351223},{"date":"1988-11-02","open":63.629403,"high":65.114855,"low":63.614089,"close":64.961715},{"date":"1988-11-03","open":65.891473,"high":66.232558,"low":65.488372,"close":65.689922},{"date":"1988-11-04","open":65.336427,"high":65.661253,"low":64.934261,"close":65.506574},{"date":"1988-11-07","open":64.777948,"high":65.084227,"low":64.67075,"close":65.038285},{"date":"1988-11-08","open":65.945525,"high":66.038911,"low":65.291829,"close":65.55642},{"date":"1988-11-09","open":64.012158,"high":64.665653,"low":63.87538,"close":64.544073},{"date":"1988-11-10","open":65.807453,"high":65.869565,"low":65.232919,"close":65.295031},{"date":"1988-11-11","open":65.783733,"high":65.955126,"low":65.409785,"close":65.923964},{"date":"1988-11-14","open":65.41505,"high":66.221877,"low":65.306439,"close":65.973623},{"date":"1988-11-15","open":66.494603,"high":66.979509,"low":66.447677,"close":66.572814},{"date":"1988-11-16","open":67.619048,"high":68.079365,"low":67.380952,"close":67.555556},{"date":"1988-11-17","open":68.659128,"high":68.772213,"low":67.996769,"close":68.029079},{"date":"1988-11-18","open":69.325658,"high":69.358553,"low":68.552632,"close":68.766447},{"date":"1988-11-21","open":69.344398,"high":69.477178,"low":69.045643,"close":69.128631},{"date":"1988-11-22","open":68.855967,"high":69.316872,"low":68.757202,"close":68.823045},{"date":"1988-11-23","open":68.630025,"high":69.02379,"low":68.597211,"close":68.925349},{"date":"1988-11-28","open":69.41946,"high":69.664759,"low":69.01063,"close":69.223222},{"date":"1988-11-29","open":69.074164,"high":69.365002,"low":68.912587,"close":69.009533},{"date":"1988-11-30","open":67.82194,"high":68.330684,"low":67.710652,"close":68.298887},{"date":"1988-12-01","open":68.823058,"high":68.983187,"low":68.502802,"close":68.630905},{"date":"1988-12-02","open":67.750592,"high":69.1397,"low":67.608524,"close":68.934491},{"date":"1988-12-05","open":69.064976,"high":69.191759,"low":68.748019,"close":68.81141},{"date":"1988-12-06","open":68.834259,"high":68.88184,"low":68.326725,"close":68.612213},{"date":"1988-12-07","open":68.312102,"high":68.519108,"low":67.818471,"close":68.105096},{"date":"1988-12-08","open":68.417691,"high":68.497525,"low":68.114322,"close":68.130289},{"date":"1988-12-09","open":67.565424,"high":67.882633,"low":67.184774,"close":67.819191},{"date":"1988-12-12","open":67.561131,"high":67.640521,"low":67.291204,"close":67.418228},{"date":"1988-12-13","open":67.5139,"high":67.609214,"low":67.243844,"close":67.370929},{"date":"1988-12-14","open":67.359239,"high":67.660587,"low":67.057891,"close":67.517843},{"date":"1988-12-15","open":68.827809,"high":68.876314,"low":67.130154,"close":67.356508},{"date":"1988-12-16","open":66.559226,"high":67.445608,"low":66.559226,"close":67.300564},{"date":"1988-12-19","open":67.014446,"high":67.207063,"low":66.741573,"close":67.094703},{"date":"1988-12-20","open":67.036858,"high":67.358764,"low":66.988572,"close":67.197811},{"date":"1988-12-21","open":67.17496,"high":67.447833,"low":67.126806,"close":67.223114},{"date":"1988-12-22","open":66.879387,"high":67.262285,"low":66.815571,"close":67.214422},{"date":"1988-12-23","open":67.091633,"high":67.250996,"low":66.868526,"close":67.187251},{"date":"1988-12-27","open":67.45004,"high":67.545963,"low":67.274181,"close":67.290168},{"date":"1988-12-28","open":67.469295,"high":67.679379,"low":67.065288,"close":67.323853},{"date":"1988-12-29","open":67.864763,"high":67.914,"low":67.208272,"close":67.372395},{"date":"1988-12-30","open":67.324633,"high":67.830343,"low":66.965742,"close":67.25938},{"date":"1989-01-03","open":68.045789,"high":68.078496,"low":67.424366,"close":67.604252},{"date":"1989-01-04","open":68.630705,"high":68.630705,"low":67.883817,"close":68.215768},{"date":"1989-01-05","open":67.768595,"high":67.884298,"low":67.636364,"close":67.785124},{"date":"1989-01-06","open":67.423868,"high":67.522634,"low":66.897119,"close":67.176955},{"date":"1989-01-09","open":66.936952,"high":67.317558,"low":66.804567,"close":67.301009},{"date":"1989-01-10","open":67.889908,"high":67.989992,"low":67.489575,"close":67.65638},{"date":"1989-01-11","open":67.606339,"high":67.789825,"low":67.389491,"close":67.589658},{"date":"1989-01-12","open":67.836257,"high":67.953216,"low":67.502089,"close":67.80284},{"date":"1989-01-13","open":67.936881,"high":68.625147,"low":67.533994,"close":67.735437},{"date":"1989-01-16","open":67.617928,"high":67.785798,"low":67.533994,"close":67.701863},{"date":"1989-01-17","open":67.138103,"high":67.271215,"low":67.104825,"close":67.221298},{"date":"1989-01-18","open":67.638191,"high":67.872697,"low":67.252931,"close":67.554439},{"date":"1989-01-19","open":66.79364,"high":67.207685,"low":66.727393,"close":66.992382},{"date":"1989-01-20","open":64.915933,"high":65.572458,"low":64.89992,"close":65.540432},{"date":"1989-01-23","open":65.38769,"high":65.515588,"low":65.227818,"close":65.307754},{"date":"1989-01-24","open":66.203554,"high":66.429725,"low":65.589661,"close":65.638126},{"date":"1989-01-25","open":65.220884,"high":65.333333,"low":64.995984,"close":65.285141},{"date":"1989-01-26","open":66.076361,"high":66.255077,"low":65.442729,"close":65.507717},{"date":"1989-01-27","open":67.851727,"high":68.020219,"low":66.470093,"close":66.73968},{"date":"1989-01-30","open":67.914894,"high":68.153191,"low":67.829787,"close":68.017021},{"date":"1989-01-31","open":68.500428,"high":68.637532,"low":67.369323,"close":67.832048},{"date":"1989-02-01","open":67.404255,"high":68,"low":67.370213,"close":67.608511},{"date":"1989-02-02","open":67.542214,"high":67.763943,"low":67.422821,"close":67.525158},{"date":"1989-02-03","open":67.06383,"high":67.608511,"low":66.757447,"close":67.455319},{"date":"1989-02-06","open":66.52064,"high":67.059815,"low":65.67818,"close":66.874473},{"date":"1989-02-07","open":67.402377,"high":67.5382,"low":67.011885,"close":67.147708},{"date":"1989-02-08","open":66.526493,"high":67.199327,"low":66.391926,"close":67.132044},{"date":"1989-02-09","open":67.37109,"high":67.827557,"low":67.185123,"close":67.28656},{"date":"1989-02-10","open":68.277635,"high":68.500428,"low":66.855184,"close":67.129392},{"date":"1989-02-13","open":66.757913,"high":66.963216,"low":66.261762,"close":66.67237},{"date":"1989-02-14","open":66.700872,"high":66.923208,"low":66.324611,"close":66.529844},{"date":"1989-02-15","open":65.368332,"high":65.92718,"low":65.11431,"close":65.740898},{"date":"1989-02-16","open":65.81849,"high":65.971162,"low":65.462256,"close":65.665818},{"date":"1989-02-17","open":64.56229,"high":65.3367,"low":64.309764,"close":64.69697},{"date":"1989-02-21","open":65.25695,"high":66.133109,"low":65.071609,"close":65.610783},{"date":"1989-02-22","open":65.589226,"high":65.909091,"low":65.555556,"close":65.690236},{"date":"1989-02-23","open":66.301601,"high":66.756529,"low":65.914069,"close":66.385847},{"date":"1989-02-24","open":66.379747,"high":66.43038,"low":66.092827,"close":66.261603},{"date":"1989-02-27","open":66.252518,"high":66.353257,"low":65.32908,"close":65.446608},{"date":"1989-02-28","open":65.711879,"high":65.880371,"low":65.661331,"close":65.779275},{"date":"1989-03-01","open":66.41574,"high":66.569718,"low":66.107784,"close":66.227545},{"date":"1989-03-02","open":66.068376,"high":66.290598,"low":65.948718,"close":66.08547},{"date":"1989-03-03","open":66.095367,"high":66.231122,"low":65.925675,"close":66.061429},{"date":"1989-03-06","open":66.322034,"high":66.355932,"low":65.79661,"close":66.186441},{"date":"1989-03-07","open":65.213747,"high":66.387259,"low":65.129925,"close":66.336966},{"date":"1989-03-08","open":66.571381,"high":67.059021,"low":66.302337,"close":66.487305},{"date":"1989-03-09","open":64.942529,"high":65.369458,"low":64.712644,"close":65.238095},{"date":"1989-03-10","open":65.04065,"high":65.073171,"low":64.178862,"close":64.471545},{"date":"1989-03-13","open":64.155844,"high":64.448052,"low":64.074675,"close":64.350649},{"date":"1989-03-14","open":63.549161,"high":63.948841,"low":63.389289,"close":63.645084},{"date":"1989-03-15","open":64.343598,"high":64.473258,"low":63.6953,"close":63.824959},{"date":"1989-03-16","open":64.11093,"high":64.225122,"low":63.588907,"close":63.833605},{"date":"1989-03-17","open":63.196126,"high":64.083939,"low":63.1477,"close":63.761098},{"date":"1989-03-20","open":64.268391,"high":64.510914,"low":64.155214,"close":64.252223},{"date":"1989-03-21","open":64.703003,"high":64.784595,"low":64.327676,"close":64.556136},{"date":"1989-03-22","open":64.563583,"high":64.792416,"low":64.465512,"close":64.579928},{"date":"1989-03-23","open":65.467151,"high":65.632222,"low":64.658303,"close":64.938924},{"date":"1989-03-27","open":65.383975,"high":65.383975,"low":64.884225,"close":65.23405},{"date":"1989-03-28","open":67.031464,"high":67.082763,"low":65.526676,"close":65.577975},{"date":"1989-03-29","open":66.081267,"high":66.339532,"low":65.736915,"close":66.029614},{"date":"1989-03-30","open":67.266436,"high":67.560554,"low":66.695502,"close":66.816609},{"date":"1989-03-31","open":66.597974,"high":67.061652,"low":66.563627,"close":66.975786},{"date":"1989-04-03","open":66.912395,"high":67.152409,"low":66.655237,"close":67.049546},{"date":"1989-04-04","open":66.905738,"high":67.059426,"low":66.564208,"close":66.752049},{"date":"1989-04-05","open":66.718054,"high":66.8037,"low":66.358342,"close":66.563892},{"date":"1989-04-06","open":66.689525,"high":66.826676,"low":66.62095,"close":66.638094},{"date":"1989-04-07","open":67.109348,"high":67.299069,"low":66.574681,"close":66.919627},{"date":"1989-04-10","open":66.017094,"high":67.094017,"low":65.863248,"close":66.717949},{"date":"1989-04-11","open":66.552959,"high":66.621184,"low":66.382398,"close":66.501791},{"date":"1989-04-12","open":66.022053,"high":66.751484,"low":65.954198,"close":66.513995},{"date":"1989-04-13","open":66.689304,"high":67.385399,"low":66.672326,"close":66.926995},{"date":"1989-04-14","open":67.67382,"high":67.725322,"low":66.472103,"close":66.918455},{"date":"1989-04-17","open":66.809605,"high":66.929674,"low":66.70669,"close":66.912521},{"date":"1989-04-18","open":67.474048,"high":67.560554,"low":66.83391,"close":67.024221},{"date":"1989-04-19","open":67.181266,"high":67.510841,"low":66.903729,"close":67.146574},{"date":"1989-04-20","open":67.081389,"high":67.323311,"low":66.666667,"close":67.271471},{"date":"1989-04-21","open":67.424111,"high":67.458803,"low":67.094536,"close":67.337381},{"date":"1989-04-24","open":66.466655,"high":67.152409,"low":66.295217,"close":67.032402},{"date":"1989-04-25","open":67.213115,"high":67.42019,"low":67.057808,"close":67.092321},{"date":"1989-04-26","open":67.499566,"high":67.499566,"low":67.169877,"close":67.36075},{"date":"1989-04-27","open":67.443478,"high":67.547826,"low":67.130435,"close":67.147826},{"date":"1989-04-28","open":66.958808,"high":67.221735,"low":66.538124,"close":66.695881},{"date":"1989-05-01","open":65.704348,"high":66.417391,"low":65.652174,"close":66.208696},{"date":"1989-05-02","open":66.544246,"high":66.666667,"low":66.299405,"close":66.474292},{"date":"1989-05-03","open":66.230366,"high":66.823735,"low":66.230366,"close":66.387435},{"date":"1989-05-04","open":66.672507,"high":66.900298,"low":66.462239,"close":66.514806},{"date":"1989-05-05","open":66.731141,"high":66.783893,"low":66.291542,"close":66.695973},{"date":"1989-05-08","open":66.848688,"high":67.183371,"low":66.32024,"close":66.654923},{"date":"1989-05-09","open":65.647263,"high":66.116421,"low":65.490877,"close":66.081668},{"date":"1989-05-10","open":66.848112,"high":66.935909,"low":66.479368,"close":66.549605},{"date":"1989-05-11","open":66.242371,"high":66.782912,"low":66.120314,"close":66.625981},{"date":"1989-05-12","open":68.057041,"high":68.110517,"low":67.361854,"close":67.540107},{"date":"1989-05-15","open":67.654987,"high":67.726864,"low":67.421384,"close":67.654987},{"date":"1989-05-16","open":67.647587,"high":67.719361,"low":67.378432,"close":67.504037},{"date":"1989-05-17","open":68.400946,"high":68.400946,"low":67.618701,"close":68.018919},{"date":"1989-05-18","open":68.081215,"high":68.319005,"low":67.587342,"close":67.733675},{"date":"1989-05-19","open":69.708995,"high":69.727891,"low":69.217687,"close":69.274376},{"date":"1989-05-22","open":70.087125,"high":70.590513,"low":69.81607,"close":70.416263},{"date":"1989-05-23","open":69.858563,"high":70.240826,"low":69.533639,"close":69.629205},{"date":"1989-05-24","open":69.610092,"high":69.858563,"low":69.4763,"close":69.705657},{"date":"1989-05-25","open":68.728845,"high":69.180143,"low":68.672433,"close":69.048514},{"date":"1989-05-26","open":69.500471,"high":69.688973,"low":68.765316,"close":68.972667},{"date":"1989-05-30","open":69.450758,"high":70.170455,"low":69.412879,"close":70.018939},{"date":"1989-05-31","open":70.931796,"high":70.989433,"low":70.37464,"close":70.413064},{"date":"1989-06-01","open":69.90458,"high":70.133588,"low":69.751908,"close":70.09542},{"date":"1989-06-02","open":68.902211,"high":69.689022,"low":68.527538,"close":69.670288},{"date":"1989-06-05","open":70.243259,"high":70.243259,"low":69.734113,"close":69.922685},{"date":"1989-06-06","open":67.641682,"high":70.255941,"low":67.531993,"close":70.054845},{"date":"1989-06-07","open":69.454545,"high":69.818182,"low":68.818182,"close":69.236364},{"date":"1989-06-08","open":69.404892,"high":69.550931,"low":68.875502,"close":69.021541},{"date":"1989-06-09","open":72.254335,"high":72.485549,"low":69.460501,"close":69.749518},{"date":"1989-06-12","open":69.407266,"high":70.172084,"low":69.369025,"close":69.942639},{"date":"1989-06-13","open":69.52381,"high":70.171429,"low":69.047619,"close":69.866667},{"date":"1989-06-14","open":69.412879,"high":69.715909,"low":68.977273,"close":69.602273},{"date":"1989-06-15","open":68.517824,"high":69.943715,"low":68.04878,"close":69.549719},{"date":"1989-06-16","open":69.688973,"high":70.179076,"low":69.27427,"close":69.519321},{"date":"1989-06-19","open":69.007491,"high":69.569288,"low":68.932584,"close":69.400749},{"date":"1989-06-20","open":70.72381,"high":70.857143,"low":70.247619,"close":70.4},{"date":"1989-06-21","open":69.8188,"high":70.970177,"low":69.781049,"close":70.913552},{"date":"1989-06-22","open":70.71469,"high":70.940977,"low":70.29983,"close":70.563832},{"date":"1989-06-23","open":70.494567,"high":72.086924,"low":69.932559,"close":71.524916},{"date":"1989-06-26","open":71.65725,"high":71.770245,"low":71.016949,"close":71.242938},{"date":"1989-06-27","open":71.280603,"high":71.902072,"low":71.205273,"close":71.525424},{"date":"1989-06-28","open":71.5421,"high":72.18543,"low":70.955535,"close":71.750237},{"date":"1989-06-29","open":72.744722,"high":73.512476,"low":71.612284,"close":71.765835},{"date":"1989-06-30","open":71.676521,"high":72.382224,"low":71.275987,"close":71.962617},{"date":"1989-07-03","open":71.401693,"high":71.777987,"low":70.968956,"close":71.702728},{"date":"1989-07-05","open":69.826484,"high":71.378995,"low":69.680365,"close":70.940639},{"date":"1989-07-06","open":71.009712,"high":71.522815,"low":70.899762,"close":71.211288},{"date":"1989-07-07","open":73.226112,"high":73.736991,"low":72.734153,"close":72.980132},{"date":"1989-07-10","open":72.987747,"high":73.119698,"low":72.591894,"close":72.874647},{"date":"1989-07-11","open":72.25976,"high":72.25976,"low":71.659159,"close":71.940691},{"date":"1989-07-12","open":72.882969,"high":73.016175,"low":72.121789,"close":72.388202},{"date":"1989-07-13","open":72.281369,"high":72.319392,"low":71.711027,"close":71.958175},{"date":"1989-07-14","open":71.621109,"high":71.659074,"low":70.387244,"close":70.652999},{"date":"1989-07-17","open":69.971831,"high":70.253521,"low":69.877934,"close":69.896714},{"date":"1989-07-18","open":70.028275,"high":70.66918,"low":69.934025,"close":70.461828},{"date":"1989-07-19","open":71.55189,"high":71.666986,"low":70.784577,"close":70.842125},{"date":"1989-07-20","open":70.689326,"high":71.605881,"low":70.593851,"close":71.071224},{"date":"1989-07-21","open":71.374046,"high":71.564885,"low":70.801527,"close":71.183206},{"date":"1989-07-24","open":70.980019,"high":71.32255,"low":70.808754,"close":71.151284},{"date":"1989-07-25","open":71.102662,"high":71.254753,"low":70.760456,"close":71.121673},{"date":"1989-07-26","open":70.767773,"high":71.35545,"low":70.748815,"close":71.090047},{"date":"1989-07-27","open":71.34714,"high":71.499145,"low":70.967129,"close":71.00513},{"date":"1989-07-28","open":73.60602,"high":73.60602,"low":72.158981,"close":72.429095},{"date":"1989-07-31","open":70.863919,"high":71.315641,"low":70.788632,"close":71.277997},{"date":"1989-08-01","open":71.509541,"high":71.641791,"low":71.093898,"close":71.56622},{"date":"1989-08-02","open":71.879156,"high":71.936158,"low":71.689151,"close":71.784154},{"date":"1989-08-03","open":70.785674,"high":71.723233,"low":70.654416,"close":71.51697},{"date":"1989-08-04","open":72.980769,"high":73.057692,"low":71.961538,"close":72.192308},{"date":"1989-08-07","open":72.713178,"high":72.751938,"low":72.093023,"close":72.364341},{"date":"1989-08-08","open":72.243639,"high":72.243639,"low":71.838859,"close":72.012336},{"date":"1989-08-09","open":71.938284,"high":72.16972,"low":71.68756,"close":72.111861},{"date":"1989-08-10","open":72.05854,"high":72.193337,"low":71.923744,"close":72.05854},{"date":"1989-08-11","open":71.330011,"high":71.387505,"low":70.620928,"close":71.176696},{"date":"1989-08-14","open":70.957854,"high":71.64751,"low":70.957854,"close":71.494253},{"date":"1989-08-15","open":70.978158,"high":71.984805,"low":70.731244,"close":71.699905},{"date":"1989-08-16","open":72.402535,"high":72.632994,"low":71.845592,"close":71.960822},{"date":"1989-08-17","open":71.035138,"high":71.377018,"low":70.579297,"close":71.149098},{"date":"1989-08-18","open":71.170314,"high":71.417697,"low":70.846813,"close":71.151284},{"date":"1989-08-21","open":71.256914,"high":71.504864,"low":71.199695,"close":71.428571},{"date":"1989-08-22","open":71.461318,"high":71.728749,"low":71.423114,"close":71.537727},{"date":"1989-08-23","open":72.405797,"high":72.541063,"low":71.594203,"close":71.864734},{"date":"1989-08-24","open":71.729469,"high":71.78744,"low":71.362319,"close":71.613527},{"date":"1989-08-25","open":71.847507,"high":72.02346,"low":71.652004,"close":71.691105},{"date":"1989-08-28","open":72.031403,"high":72.149166,"low":71.736997,"close":71.835132},{"date":"1989-08-29","open":72.118594,"high":73.00216,"low":71.745533,"close":72.51129},{"date":"1989-08-30","open":70.652591,"high":70.825336,"low":70.441459,"close":70.556622},{"date":"1989-08-31","open":70.822846,"high":71.132623,"low":70.590513,"close":70.745402},{"date":"1989-09-01","open":70.39461,"high":70.529355,"low":70.105871,"close":70.471607},{"date":"1989-09-05","open":70.42471,"high":70.637066,"low":70.27027,"close":70.482625},{"date":"1989-09-06","open":70.210728,"high":70.402299,"low":70.153257,"close":70.383142},{"date":"1989-09-07","open":69.845213,"high":70.036308,"low":69.768775,"close":69.940761},{"date":"1989-09-08","open":70.861568,"high":70.977735,"low":70.377541,"close":70.667957},{"date":"1989-09-11","open":70.695332,"high":71.00523,"low":70.424172,"close":70.617858},{"date":"1989-09-12","open":70.600734,"high":70.639366,"low":70.36894,"close":70.465521},{"date":"1989-09-13","open":70.552978,"high":70.630317,"low":70.359629,"close":70.572312},{"date":"1989-09-14","open":70.971495,"high":71.456273,"low":70.680628,"close":70.874539},{"date":"1989-09-15","open":70.472517,"high":71.359691,"low":69.54677,"close":71.147541},{"date":"1989-09-18","open":70.966492,"high":71.218284,"low":70.695332,"close":70.985861},{"date":"1989-09-19","open":70.988372,"high":71.20155,"low":70.930233,"close":70.968992},{"date":"1989-09-20","open":70.278044,"high":71.716203,"low":70.258869,"close":70.96836},{"date":"1989-09-21","open":69.952607,"high":70.255924,"low":69.914692,"close":70.199052},{"date":"1989-09-22","open":68.996283,"high":69.36803,"low":68.866171,"close":68.903346},{"date":"1989-09-25","open":69.488372,"high":69.767442,"low":69.302326,"close":69.693023},{"date":"1989-09-26","open":69.710551,"high":70.084034,"low":69.654528,"close":69.673203},{"date":"1989-09-27","open":70.27179,"high":70.609185,"low":69.578257,"close":69.784442},{"date":"1989-09-28","open":69.495327,"high":69.850467,"low":69.439252,"close":69.682243},{"date":"1989-09-29","open":70.527307,"high":70.546139,"low":69.830508,"close":70.056497},{"date":"1989-10-02","open":69.998114,"high":70.243259,"low":69.903828,"close":70.16783},{"date":"1989-10-03","open":70.075472,"high":70.132075,"low":69.867925,"close":70.075472},{"date":"1989-10-04","open":69.725976,"high":69.857357,"low":69.650901,"close":69.725976},{"date":"1989-10-05","open":70.818234,"high":71.142476,"low":70.036239,"close":70.16975},{"date":"1989-10-06","open":70.789981,"high":71.098266,"low":70.770713,"close":70.944123},{"date":"1989-10-09","open":71.774351,"high":71.83291,"low":71.501074,"close":71.715792},{"date":"1989-10-10","open":72.078431,"high":72.117647,"low":71.509804,"close":71.607843},{"date":"1989-10-11","open":70.931363,"high":71.300797,"low":70.834143,"close":71.184134},{"date":"1989-10-12","open":71.317679,"high":71.395304,"low":71.084805,"close":71.298273},{"date":"1989-10-13","open":71.459144,"high":71.731518,"low":71.322957,"close":71.459144},{"date":"1989-10-16","open":72.244819,"high":72.438505,"low":71.625024,"close":71.896184},{"date":"1989-10-17","open":71.772005,"high":72.276076,"low":71.772005,"close":71.965878},{"date":"1989-10-18","open":72.248062,"high":72.364341,"low":72.054264,"close":72.170543},{"date":"1989-10-19","open":72.764465,"high":72.842392,"low":72.082603,"close":72.199493},{"date":"1989-10-20","open":72.081712,"high":72.217899,"low":71.848249,"close":72.101167},{"date":"1989-10-23","open":71.973531,"high":72.090308,"low":71.915142,"close":72.051382},{"date":"1989-10-24","open":71.280077,"high":71.896054,"low":71.260828,"close":71.876805},{"date":"1989-10-25","open":72.189922,"high":72.364341,"low":71.957364,"close":72.151163},{"date":"1989-10-26","open":71.185793,"high":71.854115,"low":71.033034,"close":71.682261},{"date":"1989-10-27","open":70.676692,"high":71.710526,"low":70.620301,"close":71.654135},{"date":"1989-10-30","open":72.231687,"high":72.364187,"low":71.928828,"close":72.080257},{"date":"1989-10-31","open":72.824837,"high":72.88233,"low":72.211575,"close":72.364891},{"date":"1989-11-01","open":72.802621,"high":72.879722,"low":72.417116,"close":72.648419},{"date":"1989-11-02","open":71.266541,"high":72.741021,"low":71.228733,"close":72.381853},{"date":"1989-11-03","open":72.718631,"high":73.38403,"low":72.1673,"close":72.43346},{"date":"1989-11-06","open":72.570235,"high":72.968869,"low":72.361427,"close":72.854973},{"date":"1989-11-07","open":73.276676,"high":73.446648,"low":73.050047,"close":73.352219},{"date":"1989-11-08","open":73.465534,"high":73.862134,"low":72.804533,"close":73.805477},{"date":"1989-11-09","open":73.624717,"high":73.737754,"low":73.17257,"close":73.285607},{"date":"1989-11-10","open":74.011407,"high":74.04943,"low":73.441065,"close":73.878327},{"date":"1989-11-13","open":73.805942,"high":74.050395,"low":73.617901,"close":73.84355},{"date":"1989-11-14","open":72.744083,"high":73.039941,"low":72.115385,"close":73.02145},{"date":"1989-11-15","open":70.873962,"high":71.126761,"low":70.296136,"close":70.928133},{"date":"1989-11-16","open":69.722967,"high":70.723861,"low":69.633601,"close":70.187668},{"date":"1989-11-17","open":69.39314,"high":69.656992,"low":68.988566,"close":69.621812},{"date":"1989-11-20","open":69.489742,"high":70.138524,"low":69.367,"close":70.015781},{"date":"1989-11-21","open":68.485885,"high":69.495295,"low":68.195038,"close":69.18734},{"date":"1989-11-22","open":70.867769,"high":70.902204,"low":70.075758,"close":70.867769},{"date":"1989-11-24","open":70.663265,"high":71.377551,"low":70.544218,"close":71.309524},{"date":"1989-11-27","open":73.12489,"high":73.12489,"low":72.545231,"close":72.738451},{"date":"1989-11-28","open":71.90518,"high":72.993854,"low":71.817384,"close":72.60755},{"date":"1989-11-29","open":72.440258,"high":73.12053,"low":72.248387,"close":72.475144},{"date":"1989-11-30","open":71.182053,"high":72.30371,"low":71.095772,"close":72.044866},{"date":"1989-12-01","open":72.252937,"high":72.823082,"low":72.218383,"close":72.442985},{"date":"1989-12-04","open":73.712256,"high":73.801066,"low":72.202487,"close":72.220249},{"date":"1989-12-05","open":71.900973,"high":72.625995,"low":71.900973,"close":72.307692},{"date":"1989-12-06","open":71.859031,"high":72.317181,"low":71.629956,"close":72.264317},{"date":"1989-12-07","open":71.567944,"high":72.473868,"low":70.993031,"close":72.299652},{"date":"1989-12-08","open":71.840278,"high":72.899306,"low":71.40625,"close":72.361111},{"date":"1989-12-11","open":72.093023,"high":73.023256,"low":71.972438,"close":72.661499},{"date":"1989-12-12","open":72.774417,"high":73.327571,"low":72.532411,"close":73.085566},{"date":"1989-12-13","open":74.571176,"high":74.571176,"low":72.90893,"close":73.015031},{"date":"1989-12-14","open":72.735299,"high":73.141444,"low":72.081935,"close":72.894226},{"date":"1989-12-15","open":72.521891,"high":73.537653,"low":72.451839,"close":73.257443},{"date":"1989-12-18","open":72.741708,"high":73.747354,"low":72.247706,"close":73.412138},{"date":"1989-12-19","open":73.801066,"high":74.458259,"low":73.587922,"close":73.907638},{"date":"1989-12-20","open":73.742918,"high":74.097025,"low":73.565864,"close":73.919972},{"date":"1989-12-21","open":73.980135,"high":74.139766,"low":73.625399,"close":73.696346},{"date":"1989-12-22","open":73.576229,"high":73.753095,"low":73.540856,"close":73.700035},{"date":"1989-12-26","open":74.26838,"high":74.321913,"low":72.894361,"close":73.179872},{"date":"1989-12-27","open":77.406015,"high":77.669173,"low":75.56391,"close":75.902256},{"date":"1989-12-28","open":77.167464,"high":77.5311,"low":76.574163,"close":76.822967},{"date":"1989-12-29","open":76.901195,"high":77.147734,"low":76.351223,"close":76.844301},{"date":"1990-01-02","open":76.337331,"high":77.022654,"low":76.185037,"close":76.546735},{"date":"1990-01-03","open":76.340996,"high":76.436782,"low":75.574713,"close":75.938697},{"date":"1990-01-04","open":74.564199,"high":75.182755,"low":74.43299,"close":75.126523},{"date":"1990-01-05","open":75.097493,"high":76.044568,"low":74.744661,"close":75.858867},{"date":"1990-01-08","open":76.478343,"high":76.760829,"low":76.214689,"close":76.271186},{"date":"1990-01-09","open":76.387316,"high":76.689317,"low":76.311816,"close":76.670442},{"date":"1990-01-10","open":76.061848,"high":77.365872,"low":76.02459,"close":77.160954},{"date":"1990-01-11","open":77.371855,"high":77.50233,"low":77.017707,"close":77.465051},{"date":"1990-01-12","open":77.431329,"high":77.913883,"low":76.837416,"close":76.967335},{"date":"1990-01-15","open":78.784447,"high":78.992072,"low":77.878445,"close":78.350321},{"date":"1990-01-16","open":78.33491,"high":78.694418,"low":77.388836,"close":77.994324},{"date":"1990-01-17","open":77.58101,"high":77.976639,"low":77.260739,"close":77.93896},{"date":"1990-01-18","open":79.217557,"high":79.465649,"low":78.416031,"close":78.473282},{"date":"1990-01-19","open":78.285714,"high":78.628571,"low":77.904762,"close":78.266667},{"date":"1990-01-22","open":76.857949,"high":77.008467,"low":76.142992,"close":76.763876},{"date":"1990-01-23","open":76.573034,"high":77.715356,"low":76.404494,"close":77.47191},{"date":"1990-01-24","open":79.383796,"high":80.829213,"low":79.022442,"close":79.440852},{"date":"1990-01-25","open":79.230916,"high":79.630687,"low":78.67885,"close":79.249952},{"date":"1990-01-26","open":79.809886,"high":80.095057,"low":79.277567,"close":79.904943},{"date":"1990-01-29","open":80.277936,"high":80.335047,"low":79.288026,"close":79.802018},{"date":"1990-01-30","open":80.934223,"high":81.410867,"low":80.591039,"close":80.819828},{"date":"1990-01-31","open":80.527927,"high":80.719204,"low":79.762816,"close":79.915838},{"date":"1990-02-01","open":78.603604,"high":79.485736,"low":78.584835,"close":79.448198},{"date":"1990-02-02","open":79.318097,"high":79.486699,"low":78.924691,"close":79.318097},{"date":"1990-02-05","open":79.357969,"high":80.309817,"low":79.283315,"close":79.787234},{"date":"1990-02-06","open":80,"high":80.112465,"low":79.737582,"close":79.925023},{"date":"1990-02-07","open":79.778861,"high":80.528486,"low":79.122939,"close":79.291604},{"date":"1990-02-08","open":79.15029,"high":79.487179,"low":78.832117,"close":79.262587},{"date":"1990-02-09","open":80.163095,"high":80.371705,"low":79.55623,"close":79.76484},{"date":"1990-02-12","open":79.208294,"high":80.094251,"low":79.038643,"close":79.849199},{"date":"1990-02-13","open":79.579974,"high":79.84249,"low":78.979936,"close":79.129946},{"date":"1990-02-14","open":78.761726,"high":79.043152,"low":78.330206,"close":78.930582},{"date":"1990-02-15","open":79.005629,"high":79.174484,"low":77.954972,"close":78.086304},{"date":"1990-02-16","open":78.333333,"high":78.932584,"low":77.958801,"close":78.801498},{"date":"1990-02-20","open":79.037994,"high":79.487179,"low":78.850833,"close":79.281303},{"date":"1990-02-21","open":80.454545,"high":80.757576,"low":79.772727,"close":79.848485},{"date":"1990-02-22","open":79.878627,"high":80.106201,"low":79.290726,"close":79.461407},{"date":"1990-02-23","open":79.732824,"high":80.362595,"low":79.675573,"close":79.80916},{"date":"1990-02-26","open":80.749806,"high":80.808081,"low":79.56488,"close":79.99223},{"date":"1990-02-27","open":79.825581,"high":79.94186,"low":79.399225,"close":79.651163},{"date":"1990-02-28","open":79.173871,"high":79.212296,"low":78.290106,"close":78.559078},{"date":"1990-03-01","open":78.260038,"high":78.470363,"low":77.973231,"close":78.202677},{"date":"1990-03-02","open":78.549442,"high":78.626395,"low":77.722201,"close":78.030012},{"date":"1990-03-05","open":78.276793,"high":78.546646,"low":78.064765,"close":78.373169},{"date":"1990-03-06","open":78.461242,"high":78.731199,"low":78.22985,"close":78.30698},{"date":"1990-03-07","open":77.514451,"high":77.938343,"low":77.225434,"close":77.514451},{"date":"1990-03-08","open":77.77134,"high":78.00309,"low":77.597528,"close":77.61684},{"date":"1990-03-09","open":77.471888,"high":77.89841,"low":77.355564,"close":77.859636},{"date":"1990-03-12","open":78.835979,"high":79.090731,"low":78.424456,"close":78.600823},{"date":"1990-03-13","open":77.80383,"high":78.389996,"low":77.510746,"close":78.292302},{"date":"1990-03-14","open":77.89023,"high":78.143246,"low":77.61775,"close":77.75399},{"date":"1990-03-15","open":77.73232,"high":78.27781,"low":77.634911,"close":77.849211},{"date":"1990-03-16","open":77.784257,"high":78.250729,"low":77.76482,"close":77.920311},{"date":"1990-03-19","open":78.20264,"high":78.454969,"low":77.950311,"close":78.00854},{"date":"1990-03-20","open":78.951502,"high":79.069311,"low":77.066562,"close":77.22364},{"date":"1990-03-21","open":76.69998,"high":77.189888,"low":76.601999,"close":76.91554},{"date":"1990-03-22","open":76.413255,"high":76.959064,"low":76.335283,"close":76.939571},{"date":"1990-03-23","open":77.496069,"high":77.672956,"low":75.923742,"close":76.533019},{"date":"1990-03-26","open":74.744847,"high":74.844907,"low":72.543526,"close":73.28397},{"date":"1990-03-27","open":73.788546,"high":74.189027,"low":73.628354,"close":73.90869},{"date":"1990-03-28","open":75.317861,"high":75.378406,"low":74.268416,"close":74.490414},{"date":"1990-03-29","open":75.576962,"high":75.837849,"low":75.296006,"close":75.456552},{"date":"1990-03-30","open":75.562249,"high":75.60241,"low":74.658635,"close":75.301205},{"date":"1990-04-02","open":74.789072,"high":75.251105,"low":74.68863,"close":75.231016},{"date":"1990-04-03","open":75.764192,"high":75.903136,"low":75.129019,"close":75.446606},{"date":"1990-04-04","open":73.044316,"high":73.622351,"low":72.793834,"close":73.564547},{"date":"1990-04-05","open":73.974458,"high":74.167957,"low":73.181115,"close":73.393963},{"date":"1990-04-06","open":73.815029,"high":74.258189,"low":73.429672,"close":74.219653},{"date":"1990-04-09","open":74.25897,"high":74.473479,"low":73.868955,"close":74.180967},{"date":"1990-04-10","open":74.281244,"high":74.379034,"low":73.577156,"close":74.183454},{"date":"1990-04-11","open":73.426573,"high":73.717949,"low":73.251748,"close":73.504274},{"date":"1990-04-12","open":74.216915,"high":74.353955,"low":74.04072,"close":74.334377},{"date":"1990-04-16","open":74.660099,"high":74.719212,"low":74.068966,"close":74.660099},{"date":"1990-04-17","open":73.942835,"high":74.295223,"low":73.786218,"close":74.158183},{"date":"1990-04-18","open":74.517527,"high":74.990154,"low":74.379677,"close":74.773533},{"date":"1990-04-19","open":74.89169,"high":75.10831,"low":74.635683,"close":74.970461},{"date":"1990-04-20","open":74.412686,"high":74.530149,"low":73.903681,"close":74.373532},{"date":"1990-04-23","open":74.27451,"high":75.098039,"low":74.176471,"close":74.921569},{"date":"1990-04-24","open":76.26,"high":76.42,"low":75.5,"close":75.8},{"date":"1990-04-25","open":76.655831,"high":76.757416,"low":75.579033,"close":75.904104},{"date":"1990-04-26","open":76.129426,"high":76.495726,"low":75.925926,"close":75.966626},{"date":"1990-04-27","open":74.84,"high":74.98,"low":74.52,"close":74.8},{"date":"1990-04-30","open":73.818544,"high":74.177468,"low":73.32004,"close":74.057827},{"date":"1990-05-01","open":73.091266,"high":73.444553,"low":72.698724,"close":73.150147},{"date":"1990-05-02","open":73.524186,"high":73.622902,"low":73.267522,"close":73.445212},{"date":"1990-05-03","open":73.151981,"high":73.920757,"low":73.151981,"close":73.664498},{"date":"1990-05-04","open":73.565937,"high":73.841908,"low":73.447664,"close":73.546225},{"date":"1990-05-07","open":73.466981,"high":73.643868,"low":73.408019,"close":73.506289},{"date":"1990-05-08","open":73.981811,"high":74.179518,"low":73.250297,"close":73.546856},{"date":"1990-05-09","open":72.982525,"high":73.434125,"low":72.373846,"close":73.375221},{"date":"1990-05-10","open":72.427184,"high":72.679612,"low":72,"close":72.213592},{"date":"1990-05-11","open":72.282076,"high":72.713026,"low":72.184133,"close":72.575906},{"date":"1990-05-14","open":72.117073,"high":72.585366,"low":72.117073,"close":72.17561},{"date":"1990-05-15","open":72.386588,"high":73.767258,"low":72.327416,"close":73.431953},{"date":"1990-05-16","open":73.247779,"high":73.385982,"low":72.912142,"close":73.109576},{"date":"1990-05-17","open":72.913386,"high":73.110236,"low":72.775591,"close":72.952756},{"date":"1990-05-18","open":71.690821,"high":72.792271,"low":71.574879,"close":72.57971},{"date":"1990-05-21","open":72.22758,"high":72.362584,"low":72.015429,"close":72.150434},{"date":"1990-05-22","open":70.009372,"high":70.777882,"low":70.009372,"close":70.552952},{"date":"1990-05-23","open":68.39712,"high":69.306556,"low":68.39712,"close":69.079197},{"date":"1990-05-24","open":69.57346,"high":69.725118,"low":69.402844,"close":69.554502},{"date":"1990-05-25","open":69.86692,"high":70.171103,"low":69.790875,"close":70.038023},{"date":"1990-05-29","open":71.263036,"high":71.359598,"low":70.799537,"close":70.954036},{"date":"1990-05-30","open":72.881023,"high":73.117011,"low":72.369715,"close":72.546706},{"date":"1990-05-31","open":71.976517,"high":72.21135,"low":71.8591,"close":72.133072},{"date":"1990-06-01","open":72.34252,"high":72.61811,"low":71.299213,"close":71.555118},{"date":"1990-06-04","open":70.975994,"high":71.330185,"low":70.759543,"close":71.310508},{"date":"1990-06-05","open":71.134223,"high":71.526688,"low":70.957614,"close":71.350078},{"date":"1990-06-06","open":71.953387,"high":72.131148,"low":71.104088,"close":71.3016},{"date":"1990-06-07","open":70.734127,"high":71.170635,"low":70.535714,"close":71.051587},{"date":"1990-06-08","open":71.130538,"high":71.428571,"low":70.852374,"close":71.368965},{"date":"1990-06-11","open":71.360477,"high":71.857001,"low":71.181728,"close":71.439921},{"date":"1990-06-12","open":71.40873,"high":71.547619,"low":71.210317,"close":71.25},{"date":"1990-06-13","open":72.268397,"high":72.390026,"low":71.741334,"close":71.984594},{"date":"1990-06-14","open":72.831766,"high":73.207941,"low":72.76907,"close":73.103448},{"date":"1990-06-15","open":72.642487,"high":73.056995,"low":72.53886,"close":73.015544},{"date":"1990-06-18","open":72.917097,"high":73.041141,"low":72.524292,"close":72.77238},{"date":"1990-06-19","open":72.923141,"high":73.026725,"low":72.695256,"close":72.881707},{"date":"1990-06-20","open":72.304833,"high":73.316811,"low":72.180917,"close":72.924411},{"date":"1990-06-21","open":72.99255,"high":73.158113,"low":72.806291,"close":73.075331},{"date":"1990-06-22","open":72.821577,"high":73.443983,"low":72.780083,"close":73.195021},{"date":"1990-06-25","open":73.931978,"high":74.056408,"low":73.807549,"close":73.869764},{"date":"1990-06-26","open":73.326425,"high":73.409326,"low":72.891192,"close":73.139896},{"date":"1990-06-27","open":73.639208,"high":73.826903,"low":73.514077,"close":73.660063},{"date":"1990-06-28","open":72.383483,"high":72.730989,"low":72.301717,"close":72.383483},{"date":"1990-06-29","open":71.589764,"high":72.738263,"low":71.428571,"close":72.516623},{"date":"1990-07-02","open":71.756487,"high":72.115768,"low":71.756487,"close":72.015968},{"date":"1990-07-03","open":72.244489,"high":73.246493,"low":72.144289,"close":72.965932},{"date":"1990-07-05","open":73.344136,"high":73.728985,"low":73.20235,"close":73.587199},{"date":"1990-07-06","open":73.646868,"high":73.930671,"low":73.525238,"close":73.565781},{"date":"1990-07-09","open":74.552929,"high":74.737924,"low":73.68962,"close":73.97739},{"date":"1990-07-10","open":72.820513,"high":73.312821,"low":72.635897,"close":73.251282},{"date":"1990-07-11","open":72.636308,"high":72.840515,"low":72.534205,"close":72.615887},{"date":"1990-07-12","open":71.645109,"high":72.85772,"low":71.139854,"close":72.655618},{"date":"1990-07-13","open":72.64854,"high":74.320242,"low":72.547835,"close":73.655589},{"date":"1990-07-16","open":74.179074,"high":74.464614,"low":74.077096,"close":74.342239},{"date":"1990-07-17","open":74.4659,"high":74.815119,"low":74.281019,"close":74.568611},{"date":"1990-07-18","open":73.171226,"high":73.738602,"low":73.049645,"close":73.454914},{"date":"1990-07-19","open":73.979592,"high":74.367347,"low":73.877551,"close":73.897959},{"date":"1990-07-20","open":73.871297,"high":74.259448,"low":73.850868,"close":73.953013},{"date":"1990-07-23","open":74.228896,"high":75.385552,"low":74.228896,"close":75.020292},{"date":"1990-07-24","open":76.210093,"high":76.416066,"low":75.653965,"close":75.880536},{"date":"1990-07-25","open":75.975359,"high":77.104723,"low":75.975359,"close":76.468172},{"date":"1990-07-26","open":75.869121,"high":75.97137,"low":75.337423,"close":75.582822},{"date":"1990-07-27","open":75.811088,"high":76.13963,"low":75.112936,"close":75.564682},{"date":"1990-07-30","open":77.892562,"high":77.995868,"low":77.603306,"close":77.85124},{"date":"1990-07-31","open":79.012858,"high":79.261717,"low":78.287018,"close":78.639569},{"date":"1990-08-01","open":78.125644,"high":79.15551,"low":78.105046,"close":78.764161},{"date":"1990-08-02","open":81.089414,"high":81.089414,"low":79.260021,"close":79.321686},{"date":"1990-08-03","open":78.542094,"high":80.287474,"low":78.439425,"close":79.342916},{"date":"1990-08-06","open":79.430894,"high":80.081301,"low":79.288618,"close":80.04065},{"date":"1990-08-07","open":80.646481,"high":80.707856,"low":79.521277,"close":80.54419},{"date":"1990-08-08","open":80.965092,"high":81.273101,"low":80,"close":80.533881},{"date":"1990-08-09","open":80.626664,"high":80.974811,"low":80.278517,"close":80.851935},{"date":"1990-08-10","open":79.655587,"high":81.297557,"low":79.455346,"close":81.277533},{"date":"1990-08-13","open":79.728419,"high":82.386033,"low":79.728419,"close":80.310378},{"date":"1990-08-14","open":78.811122,"high":81.438159,"low":78.811122,"close":79.386385},{"date":"1990-08-15","open":80.680031,"high":81.446541,"low":79.913522,"close":80.837264},{"date":"1990-08-16","open":78.977821,"high":80.617165,"low":78.977821,"close":80.597878},{"date":"1990-08-17","open":80.558229,"high":81.135707,"low":80.134745,"close":80.519731},{"date":"1990-08-20","open":81.574344,"high":81.652089,"low":80.621963,"close":81.399417},{"date":"1990-08-21","open":82.526934,"high":83.251714,"low":80.313418,"close":81.488737},{"date":"1990-08-22","open":81.303502,"high":81.770428,"low":81.031128,"close":81.575875},{"date":"1990-08-23","open":82.609542,"high":82.765336,"low":81.2074,"close":81.850049},{"date":"1990-08-24","open":80.885467,"high":81.520693,"low":80.211742,"close":81.462945},{"date":"1990-08-27","open":85.101999,"high":85.101999,"low":81.186895,"close":81.640223},{"date":"1990-08-28","open":82.266722,"high":82.555739,"low":79.68621,"close":81.090008},{"date":"1990-08-29","open":81.641111,"high":81.910485,"low":80.708661,"close":81.371736},{"date":"1990-08-30","open":79.573171,"high":80.752033,"low":79.573171,"close":80.020325},{"date":"1990-08-31","open":81.039441,"high":81.429745,"low":79.601479,"close":79.950698},{"date":"1990-09-04","open":80.849741,"high":81.202073,"low":80.145078,"close":80.932642},{"date":"1990-09-05","open":80.421749,"high":81.765557,"low":80.318379,"close":81.248708},{"date":"1990-09-06","open":80.841889,"high":81.457906,"low":80.657084,"close":81.355236},{"date":"1990-09-07","open":80.592441,"high":80.939734,"low":79.366701,"close":80.898876},{"date":"1990-09-10","open":80.14433,"high":80.742268,"low":78.680412,"close":79.340206},{"date":"1990-09-11","open":78.809035,"high":79.897331,"low":78.562628,"close":79.383984},{"date":"1990-09-12","open":79.092581,"high":79.64439,"low":78.847333,"close":79.317392},{"date":"1990-09-13","open":79.683323,"high":80.279663,"low":79.559942,"close":79.950648},{"date":"1990-09-14","open":81.145338,"high":81.455448,"low":80.421749,"close":80.835228},{"date":"1990-09-17","open":80.980837,"high":81.599011,"low":80.857202,"close":81.434164},{"date":"1990-09-18","open":80.069715,"high":80.9309,"low":79.90568,"close":80.643838},{"date":"1990-09-19","open":80.609932,"high":80.960231,"low":80.362662,"close":80.651144},{"date":"1990-09-20","open":80.720165,"high":81.131687,"low":80.390947,"close":81.111111},{"date":"1990-09-21","open":80.882957,"high":81.930185,"low":80.492813,"close":81.00616},{"date":"1990-09-24","open":79.439439,"high":81.881882,"low":79.299299,"close":81.741742},{"date":"1990-09-25","open":83.418108,"high":83.886063,"low":82.299084,"close":82.929807},{"date":"1990-09-26","open":83.172584,"high":84.957931,"low":82.926329,"close":84.711677},{"date":"1990-09-27","open":83.900929,"high":85.139319,"low":83.900929,"close":84.788442},{"date":"1990-09-28","open":84.995861,"high":85.740894,"low":84.375,"close":84.457781},{"date":"1990-10-01","open":85.541401,"high":85.774947,"low":82.802548,"close":83.142251},{"date":"1990-10-02","open":82.718651,"high":83.034773,"low":82.339305,"close":83.013699},{"date":"1990-10-03","open":82.642542,"high":83.946981,"low":82.579424,"close":83.841784},{"date":"1990-10-04","open":84.608879,"high":85.285412,"low":83.340381,"close":83.911205},{"date":"1990-10-05","open":84.475465,"high":84.750423,"low":83.862098,"close":84.200508},{"date":"1990-10-08","open":83.650592,"high":84.729272,"low":83.248731,"close":84.454315},{"date":"1990-10-09","open":86.086022,"high":86.494624,"low":83.44086,"close":84.731183},{"date":"1990-10-10","open":88.861497,"high":89.018377,"low":87.427163,"close":87.897804},{"date":"1990-10-11","open":90.50175,"high":92.298716,"low":90.478413,"close":91.855309},{"date":"1990-10-12","open":89.368542,"high":90.608496,"low":89.34558,"close":89.850746},{"date":"1990-10-15","open":92.364768,"high":92.364768,"low":89.875539,"close":90.593585},{"date":"1990-10-16","open":89.780325,"high":89.780325,"low":86.318052,"close":87.17765},{"date":"1990-10-17","open":86.957547,"high":87.382075,"low":86.391509,"close":87.216981},{"date":"1990-10-18","open":87.264151,"high":88.113208,"low":86.745283,"close":87.971698},{"date":"1990-10-19","open":87.13355,"high":87.854816,"low":86.505351,"close":87.41275},{"date":"1990-10-22","open":87.172218,"high":88.589653,"low":87.101347,"close":87.975431},{"date":"1990-10-23","open":87.717238,"high":88.374824,"low":87.458901,"close":87.811179},{"date":"1990-10-24","open":87.511737,"high":88.309859,"low":87.394366,"close":88.262911},{"date":"1990-10-25","open":88.75,"high":89.481132,"low":88.70283,"close":89.221698},{"date":"1990-10-26","open":93.088235,"high":93.186275,"low":90.833333,"close":91.470588},{"date":"1990-10-29","open":89.728169,"high":90.570123,"low":89.704114,"close":90.401732},{"date":"1990-10-30","open":88.457008,"high":90.058893,"low":88.174323,"close":89.91755},{"date":"1990-10-31","open":91.626794,"high":91.937799,"low":90.502392,"close":91.220096},{"date":"1990-11-01","open":89.990602,"high":90.648496,"low":89.661654,"close":90.014098},{"date":"1990-11-02","open":91.182796,"high":91.278375,"low":89.868578,"close":90.322581},{"date":"1990-11-05","open":89.496097,"high":90.678969,"low":89.377809,"close":90.158505},{"date":"1990-11-06","open":89.828518,"high":91.284942,"low":89.170778,"close":91.167489},{"date":"1990-11-07","open":89.993002,"high":91.322603,"low":89.923023,"close":90.482855},{"date":"1990-11-08","open":90.717793,"high":90.951602,"low":90.086509,"close":90.928221},{"date":"1990-11-09","open":91.409016,"high":91.574227,"low":90.464952,"close":91.173},{"date":"1990-11-12","open":91.082045,"high":91.438763,"low":90.749108,"close":91.153389},{"date":"1990-11-13","open":91.168091,"high":91.99905,"low":91.120608,"close":91.880342},{"date":"1990-11-14","open":92.215569,"high":92.550898,"low":90.299401,"close":90.658683},{"date":"1990-11-15","open":92.130192,"high":92.567403,"low":91.935876,"close":92.300219},{"date":"1990-11-16","open":91.710843,"high":91.927711,"low":90.60241,"close":91.518072},{"date":"1990-11-19","open":91.352657,"high":92.753623,"low":91.135266,"close":92.342995},{"date":"1990-11-20","open":92.457421,"high":92.70073,"low":91.557178,"close":92.092457},{"date":"1990-11-21","open":91.684848,"high":92.484848,"low":91.321212,"close":92.072727},{"date":"1990-11-23","open":92.324455,"high":93.268765,"low":92.324455,"close":93.099274},{"date":"1990-11-26","open":93.208092,"high":93.617534,"low":93.087669,"close":93.135838},{"date":"1990-11-27","open":93.369088,"high":94.344222,"low":93.320332,"close":94.051682},{"date":"1990-11-28","open":93.212121,"high":93.745455,"low":93.163636,"close":93.50303},{"date":"1990-11-29","open":92.898135,"high":94.045911,"low":92.778575,"close":93.663319},{"date":"1990-11-30","open":92.079677,"high":92.435381,"low":90.988855,"close":91.463125},{"date":"1990-12-03","open":90.992908,"high":91.229314,"low":89.243499,"close":89.479905},{"date":"1990-12-04","open":89.629979,"high":89.983502,"low":89.276455,"close":89.677115},{"date":"1990-12-05","open":89.900897,"high":90.089665,"low":88.27277,"close":88.673903},{"date":"1990-12-06","open":88.703924,"high":88.989298,"low":87.776457,"close":88.751486},{"date":"1990-12-07","open":90.374849,"high":90.689238,"low":89.673519,"close":89.987908},{"date":"1990-12-10","open":90.721899,"high":91.521318,"low":90.697674,"close":91.061047},{"date":"1990-12-11","open":90.031378,"high":90.924451,"low":89.838281,"close":90.176201},{"date":"1990-12-12","open":91.264031,"high":91.532455,"low":90.946803,"close":91.386042},{"date":"1990-12-13","open":91.754601,"high":92.368098,"low":91.656442,"close":92.294479},{"date":"1990-12-14","open":93.533084,"high":94.756554,"low":93.40824,"close":94.531835},{"date":"1990-12-17","open":94.333996,"high":94.557654,"low":94.135189,"close":94.259443},{"date":"1990-12-18","open":94.09136,"high":94.612711,"low":93.892751,"close":93.942403},{"date":"1990-12-19","open":91.105769,"high":93.365385,"low":91.105769,"close":93.269231},{"date":"1990-12-20","open":90.663852,"high":91.719446,"low":90.546563,"close":90.710767},{"date":"1990-12-21","open":94.471624,"high":94.863014,"low":93.150685,"close":94.006849},{"date":"1990-12-24","open":94.006849,"high":94.006849,"low":94.006849,"close":94.006849},{"date":"1990-12-26","open":92.736893,"high":93.338143,"low":92.472342,"close":93.169793},{"date":"1990-12-27","open":93.020457,"high":93.381468,"low":92.611312,"close":93.285199},{"date":"1990-12-28","open":91.47232,"high":93.404005,"low":91.283863,"close":93.333333},{"date":"1990-12-31","open":92.959736,"high":93.360019,"low":92.842006,"close":93.289381},{"date":"1991-01-02","open":94.816415,"high":94.912407,"low":93.472522,"close":93.856491},{"date":"1991-01-03","open":90.930396,"high":91.399109,"low":90.227326,"close":91.141317},{"date":"1991-01-04","open":92.583789,"high":92.869028,"low":91.799382,"close":92.037081},{"date":"1991-01-07","open":90.599078,"high":91.428571,"low":90.368664,"close":91.290323},{"date":"1991-01-08","open":93.966962,"high":94.062724,"low":93.248743,"close":93.919081},{"date":"1991-01-09","open":92.862275,"high":94.491018,"low":90.898204,"close":94.131737},{"date":"1991-01-10","open":94.234017,"high":94.933655,"low":94.234017,"close":94.595899},{"date":"1991-01-11","open":94.299401,"high":94.730539,"low":93.916168,"close":94.203593},{"date":"1991-01-14","open":93.845431,"high":94.550153,"low":93.610524,"close":94.338736},{"date":"1991-01-15","open":94.647087,"high":95.57082,"low":94.57603,"close":94.789199},{"date":"1991-01-16","open":95.820543,"high":96.080283,"low":93.506494,"close":95.513577},{"date":"1991-01-17","open":92.574257,"high":94.257426,"low":92.574257,"close":92.673267},{"date":"1991-01-18","open":94.139651,"high":94.713217,"low":92.518703,"close":93.541147},{"date":"1991-01-21","open":94.278607,"high":94.751244,"low":94.029851,"close":94.402985},{"date":"1991-01-22","open":94.642857,"high":94.791667,"low":94.171627,"close":94.270833},{"date":"1991-01-23","open":96.012192,"high":96.647193,"low":95.961392,"close":96.240792},{"date":"1991-01-24","open":99.339498,"high":99.471598,"low":98.150594,"close":98.678996},{"date":"1991-01-25","open":98.008908,"high":98.899659,"low":97.982709,"close":98.532879},{"date":"1991-01-28","open":97.501301,"high":98.516398,"low":97.501301,"close":98.152004},{"date":"1991-01-29","open":97.750194,"high":97.827773,"low":97.103698,"close":97.336437},{"date":"1991-01-30","open":96.289522,"high":97.125686,"low":96.106611,"close":97.073426},{"date":"1991-01-31","open":96.390548,"high":96.598286,"low":95.637497,"close":95.689431},{"date":"1991-02-01","open":95.945248,"high":96.280992,"low":94.653926,"close":95.222107},{"date":"1991-02-04","open":95.799844,"high":96.448017,"low":95.799844,"close":96.344309},{"date":"1991-02-05","open":95.67021,"high":96.033186,"low":95.592429,"close":95.644283},{"date":"1991-02-06","open":96.036988,"high":96.961691,"low":95.904888,"close":96.486129},{"date":"1991-02-07","open":96.118542,"high":97.66588,"low":96.039864,"close":97.036454},{"date":"1991-02-08","open":96.738847,"high":97.495434,"low":96.686668,"close":97.156274},{"date":"1991-02-11","open":100.27049,"high":100.432783,"low":99.675412,"close":99.837706},{"date":"1991-02-12","open":98.438762,"high":100.188425,"low":98.277254,"close":99.676985},{"date":"1991-02-13","open":98.534506,"high":98.800959,"low":98.268052,"close":98.45457},{"date":"1991-02-14","open":96.347508,"high":96.999739,"low":96.321419,"close":96.582312},{"date":"1991-02-15","open":96.61823,"high":97.357992,"low":96.59181,"close":96.72391},{"date":"1991-02-19","open":98.807588,"high":99.566396,"low":98.238482,"close":99.214092},{"date":"1991-02-20","open":99.592059,"high":99.972804,"low":99.265706,"close":99.564863},{"date":"1991-02-21","open":99.752747,"high":100.714286,"low":99.752747,"close":100.027473},{"date":"1991-02-22","open":102.849003,"high":103.133903,"low":101.709402,"close":102.079772},{"date":"1991-02-25","open":100.363433,"high":101.034386,"low":100.279564,"close":100.866648},{"date":"1991-02-26","open":101.319113,"high":101.852372,"low":100.954252,"close":101.094583},{"date":"1991-02-27","open":100.11065,"high":100.691563,"low":99.88935,"close":100.497925},{"date":"1991-02-28","open":96.872515,"high":98.144712,"low":96.607474,"close":97.800159},{"date":"1991-03-01","open":96.516501,"high":96.883185,"low":96.2022,"close":96.542693},{"date":"1991-03-04","open":94.102564,"high":94.871795,"low":94.025641,"close":94.74359},{"date":"1991-03-05","open":94.079794,"high":94.671815,"low":94.079794,"close":94.285714},{"date":"1991-03-06","open":93.478261,"high":95.140665,"low":93.401535,"close":93.98977},{"date":"1991-03-07","open":91.481943,"high":91.980075,"low":91.407223,"close":91.780822},{"date":"1991-03-08","open":87.544569,"high":88.614214,"low":87.544569,"close":88.233896},{"date":"1991-03-11","open":90.170316,"high":90.26764,"low":88.759124,"close":89.099757},{"date":"1991-03-12","open":90.180559,"high":90.749443,"low":90.155825,"close":90.551571},{"date":"1991-03-13","open":88.443908,"high":89.143546,"low":88.443908,"close":88.80579},{"date":"1991-03-14","open":90.307503,"high":90.405904,"low":89.864699,"close":90.110701},{"date":"1991-03-15","open":88.412121,"high":89.260606,"low":88.412121,"close":88.678788},{"date":"1991-03-18","open":91.320755,"high":91.798742,"low":91.044025,"close":91.496855},{"date":"1991-03-19","open":89.489267,"high":90.722921,"low":89.464594,"close":89.933383},{"date":"1991-03-20","open":92.181589,"high":92.408575,"low":91.651955,"close":91.702396},{"date":"1991-03-21","open":90.1566,"high":90.703455,"low":89.932886,"close":90.355456},{"date":"1991-03-22","open":91.184573,"high":91.334836,"low":90.959179,"close":91.03431},{"date":"1991-03-25","open":91.449532,"high":91.576018,"low":90.64002,"close":90.91829},{"date":"1991-03-26","open":92.014333,"high":92.142309,"low":91.220886,"close":91.528027},{"date":"1991-03-27","open":92.568449,"high":93.220339,"low":92.43807,"close":92.907432},{"date":"1991-03-28","open":92.502585,"high":92.993795,"low":92.502585,"close":92.916236},{"date":"1991-04-01","open":90.681818,"high":91.590909,"low":90.681818,"close":91.515152},{"date":"1991-04-02","open":89.725686,"high":90.174564,"low":89.725686,"close":89.900249},{"date":"1991-04-03","open":88.829005,"high":89.024988,"low":88.633023,"close":88.731014},{"date":"1991-04-04","open":88.990148,"high":89.334975,"low":88.990148,"close":89.08867},{"date":"1991-04-05","open":91.468354,"high":91.898734,"low":90.962025,"close":91.670886},{"date":"1991-04-08","open":91.09434,"high":91.748428,"low":91.044025,"close":91.572327},{"date":"1991-04-09","open":90.451389,"high":91.319444,"low":90.451389,"close":91.071429},{"date":"1991-04-10","open":91.944793,"high":92.17064,"low":91.769134,"close":91.919699},{"date":"1991-04-11","open":91.651999,"high":91.953734,"low":91.60171,"close":91.727433},{"date":"1991-04-12","open":91.524574,"high":91.675025,"low":90.646941,"close":90.947844},{"date":"1991-04-15","open":91.007014,"high":91.107214,"low":90.706413,"close":90.981964},{"date":"1991-04-16","open":90.422886,"high":90.646766,"low":90.223881,"close":90.323383},{"date":"1991-04-17","open":88.864469,"high":88.986569,"low":88.693529,"close":88.815629},{"date":"1991-04-18","open":92.268695,"high":92.446134,"low":91.001267,"close":91.30545},{"date":"1991-04-19","open":91.867008,"high":92.046036,"low":91.585678,"close":91.815857},{"date":"1991-04-22","open":90.952986,"high":91.562897,"low":90.851334,"close":91.410419},{"date":"1991-04-23","open":91.116751,"high":91.243655,"low":90.558376,"close":91.091371},{"date":"1991-04-24","open":91.330954,"high":91.45844,"low":90.846507,"close":91.305456},{"date":"1991-04-25","open":91.147036,"high":91.403644,"low":90.993072,"close":91.301001},{"date":"1991-04-26","open":91.002045,"high":91.155419,"low":90.746421,"close":90.874233},{"date":"1991-04-29","open":89.155107,"high":89.331652,"low":88.928121,"close":89.306431},{"date":"1991-04-30","open":88.71731,"high":89.987547,"low":88.692403,"close":89.090909},{"date":"1991-05-01","open":89.829659,"high":89.90481,"low":89.554108,"close":89.604208},{"date":"1991-05-02","open":88.302354,"high":88.475836,"low":88.054523,"close":88.401487},{"date":"1991-05-03","open":89.899497,"high":90.125628,"low":89.095477,"close":89.321608},{"date":"1991-05-06","open":87.936587,"high":88.481546,"low":87.936587,"close":88.407233},{"date":"1991-05-07","open":87.724036,"high":88.264179,"low":87.674932,"close":87.920452},{"date":"1991-05-08","open":87.607152,"high":87.974529,"low":87.607152,"close":87.803086},{"date":"1991-05-09","open":87.686659,"high":87.980416,"low":87.53978,"close":87.955936},{"date":"1991-05-10","open":88.196156,"high":88.393297,"low":88.171513,"close":88.294726},{"date":"1991-05-13","open":89.087745,"high":89.734029,"low":88.96346,"close":89.435744},{"date":"1991-05-14","open":88.229524,"high":88.719961,"low":87.788131,"close":88.57283},{"date":"1991-05-15","open":87.660295,"high":87.878055,"low":87.297363,"close":87.321558},{"date":"1991-05-16","open":89.252105,"high":89.27687,"low":88.162457,"close":88.434869},{"date":"1991-05-17","open":88.271758,"high":88.519712,"low":87.999008,"close":88.271758},{"date":"1991-05-20","open":87.694205,"high":88.483354,"low":87.669544,"close":88.310727},{"date":"1991-05-21","open":88.08762,"high":88.210682,"low":87.964558,"close":88.08762},{"date":"1991-05-22","open":88.319369,"high":88.41794,"low":87.900444,"close":87.925086},{"date":"1991-05-23","open":87.521536,"high":87.743047,"low":87.324637,"close":87.496923},{"date":"1991-05-24","open":88.098765,"high":88.17284,"low":87.851852,"close":88.098765},{"date":"1991-05-28","open":85.437126,"high":87.42515,"low":84.958084,"close":87.113772},{"date":"1991-05-29","open":86.866747,"high":87.106843,"low":86.698679,"close":86.722689},{"date":"1991-05-30","open":87.2509,"high":88.283313,"low":87.106843,"close":87.995198},{"date":"1991-05-31","open":88.559631,"high":88.705368,"low":88.219577,"close":88.60821},{"date":"1991-06-03","open":87.856287,"high":88.071856,"low":87.712575,"close":87.760479},{"date":"1991-06-04","open":88.004808,"high":88.125,"low":87.620192,"close":87.932692},{"date":"1991-06-05","open":87.502987,"high":87.550777,"low":87.287933,"close":87.383513},{"date":"1991-06-06","open":82.776524,"high":83.250564,"low":82.595937,"close":83.092551},{"date":"1991-06-07","open":82.662192,"high":83.064877,"low":82.61745,"close":82.662192},{"date":"1991-06-10","open":81.907895,"high":82.872807,"low":81.798246,"close":82.587719},{"date":"1991-06-11","open":82.982495,"high":83.159761,"low":82.805229,"close":82.849546},{"date":"1991-06-12","open":83.036905,"high":83.7261,"low":82.881281,"close":82.947977},{"date":"1991-06-13","open":82.264485,"high":82.61831,"low":82.176028,"close":82.463512},{"date":"1991-06-14","open":83.849108,"high":84.052406,"low":83.216625,"close":83.532867},{"date":"1991-06-17","open":83.307087,"high":83.487064,"low":83.149606,"close":83.419573},{"date":"1991-06-18","open":83.38945,"high":84.175084,"low":82.716049,"close":83.25477},{"date":"1991-06-19","open":83.400901,"high":83.626126,"low":83.220721,"close":83.581081},{"date":"1991-06-20","open":83.258427,"high":83.348315,"low":82.921348,"close":83.235955},{"date":"1991-06-21","open":84.429224,"high":84.520548,"low":83.858447,"close":84.041096},{"date":"1991-06-24","open":84.551724,"high":84.666667,"low":83.103448,"close":83.954023},{"date":"1991-06-25","open":83.428571,"high":83.954286,"low":83.428571,"close":83.817143},{"date":"1991-06-26","open":84.523536,"high":84.867968,"low":84.385763,"close":84.477612},{"date":"1991-06-27","open":82.71744,"high":83.010365,"low":82.469581,"close":82.897702},{"date":"1991-06-28","open":82.748603,"high":83.351955,"low":82.391061,"close":82.681564},{"date":"1991-07-01","open":82.486631,"high":82.932264,"low":82.219251,"close":82.419786},{"date":"1991-07-02","open":82.558923,"high":83.007856,"low":82.558923,"close":82.91807},{"date":"1991-07-03","open":81.942605,"high":82.18543,"low":81.743929,"close":82.030905},{"date":"1991-07-08","open":82.505543,"high":82.616408,"low":82.372506,"close":82.505543},{"date":"1991-07-09","open":82.718533,"high":82.964453,"low":82.696177,"close":82.852672},{"date":"1991-07-10","open":83.359462,"high":83.583427,"low":83.113102,"close":83.135498},{"date":"1991-07-11","open":84.532785,"high":84.624172,"low":84.075851,"close":84.281471},{"date":"1991-07-12","open":83.825534,"high":84.098137,"low":83.666515,"close":83.961836},{"date":"1991-07-15","open":84.434822,"high":84.503191,"low":83.979034,"close":84.343665},{"date":"1991-07-16","open":83.920055,"high":84.033613,"low":83.806496,"close":83.98819},{"date":"1991-07-17","open":83.183453,"high":83.363309,"low":83.093525,"close":83.295863},{"date":"1991-07-18","open":84.224841,"high":84.496827,"low":83.771532,"close":84.066183},{"date":"1991-07-19","open":83.936652,"high":84.117647,"low":83.868778,"close":83.9819},{"date":"1991-07-22","open":85.10443,"high":85.173284,"low":84.071609,"close":84.484737},{"date":"1991-07-23","open":85.804196,"high":85.990676,"low":85.710956,"close":85.897436},{"date":"1991-07-24","open":91.571072,"high":91.620948,"low":90.798005,"close":90.947631},{"date":"1991-07-25","open":89.619632,"high":89.742331,"low":89.226994,"close":89.496933},{"date":"1991-07-26","open":88.878049,"high":89.390244,"low":88.756098,"close":89.341463},{"date":"1991-07-29","open":89.547124,"high":89.620563,"low":88.69033,"close":88.959608},{"date":"1991-07-30","open":90.725707,"high":91.02091,"low":90.479705,"close":90.97171},{"date":"1991-07-31","open":90.902403,"high":91.1231,"low":90.583619,"close":90.926925},{"date":"1991-08-01","open":91.463114,"high":91.51246,"low":91.290402,"close":91.364421},{"date":"1991-08-02","open":93.138501,"high":93.189327,"low":91.689962,"close":92.071156},{"date":"1991-08-05","open":91.700508,"high":92.182741,"low":91.42132,"close":92.055838},{"date":"1991-08-06","open":91.767677,"high":91.868687,"low":91.641414,"close":91.691919},{"date":"1991-08-07","open":91.15869,"high":91.536524,"low":91.133501,"close":91.38539},{"date":"1991-08-08","open":92.538834,"high":92.717087,"low":92.309651,"close":92.513369},{"date":"1991-08-09","open":91.773585,"high":91.798742,"low":91.396226,"close":91.672956},{"date":"1991-08-12","open":91.752837,"high":91.85372,"low":91.651955,"close":91.677175},{"date":"1991-08-13","open":92.151384,"high":92.176784,"low":91.948184,"close":91.998984},{"date":"1991-08-14","open":91.248424,"high":91.954603,"low":90.945776,"close":91.702396},{"date":"1991-08-15","open":92.442748,"high":93.129771,"low":92.264631,"close":92.290076},{"date":"1991-08-16","open":90.838548,"high":91.113892,"low":90.68836,"close":90.988736},{"date":"1991-08-19","open":91.935081,"high":92.009988,"low":90.486891,"close":90.911361},{"date":"1991-08-20","open":92.192649,"high":92.268695,"low":90.621039,"close":91.584284},{"date":"1991-08-21","open":91.493144,"high":92.051803,"low":91.442357,"close":91.950229},{"date":"1991-08-22","open":92.455243,"high":92.557545,"low":91.892583,"close":91.918159},{"date":"1991-08-23","open":90.812183,"high":91.167513,"low":90.634518,"close":91.015228},{"date":"1991-08-26","open":91.304348,"high":91.66031,"low":91.278922,"close":91.609458},{"date":"1991-08-27","open":91.796576,"high":92.205469,"low":91.64324,"close":91.873243},{"date":"1991-08-28","open":92.021412,"high":92.046903,"low":91.180219,"close":91.486108},{"date":"1991-08-29","open":92.020592,"high":92.200772,"low":91.377091,"close":91.557272},{"date":"1991-08-30","open":90.749354,"high":91.21447,"low":90.465116,"close":91.18863},{"date":"1991-09-03","open":88.533266,"high":89.0625,"low":88.356855,"close":88.936492},{"date":"1991-09-04","open":89.079445,"high":89.155107,"low":88.953342,"close":89.029004},{"date":"1991-09-05","open":89.472343,"high":89.701759,"low":89.421361,"close":89.574305},{"date":"1991-09-06","open":87.239325,"high":87.760675,"low":87.090367,"close":87.735849},{"date":"1991-09-09","open":86.463415,"high":87.073171,"low":86.414634,"close":86.634146},{"date":"1991-09-10","open":88.019802,"high":88.217822,"low":87.549505,"close":87.623762},{"date":"1991-09-11","open":87.318659,"high":87.493747,"low":86.543272,"close":87.393697},{"date":"1991-09-12","open":87.250499,"high":87.5,"low":86.851297,"close":86.876248},{"date":"1991-09-13","open":85.975761,"high":86.371506,"low":85.926292,"close":86.124165},{"date":"1991-09-16","open":86.222222,"high":86.444444,"low":85.975309,"close":86},{"date":"1991-09-17","open":85.304136,"high":85.450122,"low":85.036496,"close":85.255474},{"date":"1991-09-18","open":85.164569,"high":85.382381,"low":85.019361,"close":85.261375},{"date":"1991-09-19","open":85.887782,"high":85.936361,"low":85.426281,"close":85.49915},{"date":"1991-09-20","open":84.920251,"high":85.18608,"low":84.896085,"close":85.089415},{"date":"1991-09-23","open":83.570413,"high":84.020863,"low":83.546705,"close":83.997155},{"date":"1991-09-24","open":82.651163,"high":83.255814,"low":82.55814,"close":83.069767},{"date":"1991-09-25","open":83.446659,"high":83.681125,"low":83.329426,"close":83.540445},{"date":"1991-09-26","open":85.535499,"high":85.655836,"low":85.030084,"close":85.222623},{"date":"1991-09-27","open":85.364078,"high":85.558252,"low":85.145631,"close":85.533981},{"date":"1991-09-30","open":85.166547,"high":86.149053,"low":85.070693,"close":85.621855},{"date":"1991-10-01","open":85.064316,"high":85.207242,"low":84.969033,"close":85.111958},{"date":"1991-10-02","open":86.134353,"high":86.206072,"low":85.51279,"close":85.727946},{"date":"1991-10-03","open":85.229967,"high":85.704125,"low":85.111427,"close":85.490754},{"date":"1991-10-04","open":86.282974,"high":86.810552,"low":85.995204,"close":86.738609},{"date":"1991-10-07","open":87.054002,"high":87.608486,"low":86.909354,"close":87.270974},{"date":"1991-10-08","open":88.176255,"high":88.396573,"low":87.906977,"close":88.176255},{"date":"1991-10-09","open":87.624605,"high":88.062242,"low":87.575979,"close":88.037929},{"date":"1991-10-10","open":88.987,"high":89.085112,"low":88.570027,"close":88.619083},{"date":"1991-10-11","open":86.785628,"high":87.653726,"low":86.761514,"close":87.388474},{"date":"1991-10-14","open":88.625824,"high":88.67464,"low":88.015621,"close":88.186478},{"date":"1991-10-15","open":88.461538,"high":88.55953,"low":88.118569,"close":88.216561},{"date":"1991-10-16","open":86.770051,"high":87.375818,"low":86.72159,"close":87.351587},{"date":"1991-10-17","open":87.490909,"high":87.90303,"low":87.272727,"close":87.830303},{"date":"1991-10-18","open":87.163462,"high":87.740385,"low":86.923077,"close":87.596154},{"date":"1991-10-21","open":87.793765,"high":88.105516,"low":87.673861,"close":87.745803},{"date":"1991-10-22","open":87.746276,"high":87.962518,"low":87.626141,"close":87.938491},{"date":"1991-10-23","open":88.651276,"high":88.699878,"low":88.408262,"close":88.529769},{"date":"1991-10-24","open":87.732882,"high":88.12001,"low":87.684491,"close":88.071619},{"date":"1991-10-25","open":88.818514,"high":88.915956,"low":88.306943,"close":88.355664},{"date":"1991-10-28","open":88.421053,"high":88.494492,"low":88.004896,"close":88.323133},{"date":"1991-10-29","open":87.606318,"high":87.776428,"low":87.047388,"close":87.752126},{"date":"1991-10-30","open":87.964989,"high":87.989302,"low":87.600292,"close":87.648918},{"date":"1991-10-31","open":87.463486,"high":87.682571,"low":87.341772,"close":87.512171},{"date":"1991-11-01","open":88.481418,"high":88.579867,"low":87.743047,"close":87.841496},{"date":"1991-11-04","open":87.705119,"high":87.754102,"low":87.533676,"close":87.705119},{"date":"1991-11-05","open":88.136845,"high":88.259906,"low":87.447699,"close":87.472311},{"date":"1991-11-06","open":87.364798,"high":87.586037,"low":87.192724,"close":87.463127},{"date":"1991-11-07","open":89.144572,"high":89.21961,"low":88.644322,"close":88.71936},{"date":"1991-11-08","open":88.5336,"high":88.858356,"low":88.33375,"close":88.73345},{"date":"1991-11-11","open":88.753117,"high":88.852868,"low":88.653367,"close":88.82793},{"date":"1991-11-12","open":88.211986,"high":88.533928,"low":88.088162,"close":88.33581},{"date":"1991-11-13","open":88.339921,"high":88.488142,"low":88.043478,"close":88.26581},{"date":"1991-11-14","open":89.59799,"high":89.698492,"low":89.346734,"close":89.371859},{"date":"1991-11-15","open":88.353613,"high":89.644897,"low":88.328781,"close":89.421406},{"date":"1991-11-18","open":89.5704,"high":90.017383,"low":89.421406,"close":89.769059},{"date":"1991-11-19","open":88.752456,"high":89.759332,"low":88.727898,"close":89.489194},{"date":"1991-11-20","open":89.098481,"high":89.612935,"low":89.00049,"close":89.343459},{"date":"1991-11-21","open":88.266667,"high":89.866667,"low":88.169697,"close":89.357576},{"date":"1991-11-22","open":89.165659,"high":89.528416,"low":88.972189,"close":89.383313},{"date":"1991-11-25","open":90.503067,"high":90.871166,"low":90.282209,"close":90.380368},{"date":"1991-11-26","open":90.03681,"high":90.306748,"low":89.766871,"close":89.889571},{"date":"1991-11-27","open":90.369458,"high":90.788177,"low":90.344828,"close":90.615764},{"date":"1991-11-29","open":89.885728,"high":90.250425,"low":89.788476,"close":90.226112},{"date":"1991-12-02","open":90.523752,"high":90.718636,"low":90.036541,"close":90.109622},{"date":"1991-12-03","open":90.423437,"high":90.620384,"low":89.955687,"close":90.201871},{"date":"1991-12-04","open":90.978556,"high":91.101799,"low":90.584175,"close":90.682771},{"date":"1991-12-05","open":90.434143,"high":90.80206,"low":89.919058,"close":90.753005},{"date":"1991-12-06","open":91.130221,"high":91.646192,"low":90.958231,"close":91.375921},{"date":"1991-12-09","open":92.212913,"high":92.385412,"low":91.54756,"close":91.572203},{"date":"1991-12-10","open":92.716878,"high":92.741735,"low":92.045737,"close":92.244594},{"date":"1991-12-11","open":93.498609,"high":93.650392,"low":93.017961,"close":93.245636},{"date":"1991-12-12","open":95.469842,"high":95.521615,"low":92.725861,"close":93.165933},{"date":"1991-12-13","open":93.006452,"high":93.290323,"low":92.696774,"close":93.23871},{"date":"1991-12-16","open":93.683666,"high":93.761325,"low":93.34714,"close":93.424799},{"date":"1991-12-17","open":92.842377,"high":92.945736,"low":92.45478,"close":92.790698},{"date":"1991-12-18","open":93.252327,"high":93.407446,"low":92.812823,"close":93.27818},{"date":"1991-12-19","open":93.165933,"high":93.502459,"low":92.907067,"close":92.95884},{"date":"1991-12-20","open":92.28984,"high":93.218154,"low":92.006189,"close":92.908716},{"date":"1991-12-23","open":91.766201,"high":92.172808,"low":91.664549,"close":91.740788},{"date":"1991-12-24","open":91.620112,"high":91.721686,"low":91.493144,"close":91.594718},{"date":"1991-12-26","open":91.151793,"high":91.278922,"low":90.338164,"close":90.49072},{"date":"1991-12-27","open":91.589506,"high":91.615226,"low":90.920782,"close":91.306584},{"date":"1991-12-30","open":91.387313,"high":91.438886,"low":90.845797,"close":91.258381},{"date":"1991-12-31","open":91.387313,"high":91.438886,"low":90.845797,"close":91.258381},{"date":"1992-01-02","open":88.352201,"high":88.90566,"low":88.27673,"close":88.855346},{"date":"1992-01-03","open":89.149043,"high":89.300101,"low":88.469285,"close":88.494461},{"date":"1992-01-06","open":88.681623,"high":88.732039,"low":87.849761,"close":88.303504},{"date":"1992-01-07","open":88.888889,"high":89.041096,"low":88.711314,"close":88.914257},{"date":"1992-01-08","open":88.564232,"high":88.715365,"low":88.337531,"close":88.539043},{"date":"1992-01-09","open":84.830243,"high":86.491693,"low":84.66169,"close":86.08235},{"date":"1992-01-10","open":87.137637,"high":87.819732,"low":86.918392,"close":86.942753},{"date":"1992-01-13","open":86.909714,"high":87.056521,"low":86.6161,"close":86.738439},{"date":"1992-01-14","open":86.195122,"high":86.95122,"low":86.170732,"close":86.634146},{"date":"1992-01-15","open":85.673077,"high":85.841346,"low":85.216346,"close":85.264423},{"date":"1992-01-16","open":81.65053,"high":82.757031,"low":81.627478,"close":82.295989},{"date":"1992-01-17","open":83.426573,"high":83.496503,"low":82.587413,"close":82.634033},{"date":"1992-01-20","open":83.376198,"high":84.521861,"low":83.329437,"close":83.750292},{"date":"1992-01-21","open":83.523921,"high":83.803967,"low":83.267211,"close":83.640607},{"date":"1992-01-22","open":83.321686,"high":83.53133,"low":83.042162,"close":83.461449},{"date":"1992-01-23","open":83.857988,"high":84.473373,"low":83.786982,"close":84},{"date":"1992-01-24","open":84.890704,"high":85.395148,"low":84.60245,"close":85.202979},{"date":"1992-01-27","open":85.484645,"high":85.700576,"low":85.076775,"close":85.172745},{"date":"1992-01-28","open":85.124164,"high":85.243553,"low":84.765998,"close":84.980898},{"date":"1992-01-29","open":83.6629,"high":84.039548,"low":83.498117,"close":83.827684},{"date":"1992-01-30","open":86.586248,"high":86.803378,"low":85.645356,"close":85.790109},{"date":"1992-01-31","open":85,"high":86.435407,"low":84.832536,"close":85.861244},{"date":"1992-02-03","open":86.211031,"high":86.282974,"low":85.803357,"close":85.947242},{"date":"1992-02-04","open":85.837527,"high":85.957345,"low":85.645818,"close":85.765636},{"date":"1992-02-05","open":85.064316,"high":85.1596,"low":84.635541,"close":85.111958},{"date":"1992-02-06","open":85.016596,"high":85.064011,"low":84.613561,"close":84.732101},{"date":"1992-02-07","open":85.042939,"high":85.639313,"low":84.971374,"close":85.042939},{"date":"1992-02-10","open":84.921391,"high":85.326346,"low":84.802287,"close":85.135779},{"date":"1992-02-11","open":85.297633,"high":85.823572,"low":85.273727,"close":85.536696},{"date":"1992-02-12","open":85.117493,"high":85.568479,"low":85.070021,"close":85.354854},{"date":"1992-02-13","open":85.272424,"high":85.462765,"low":84.772781,"close":85.010707},{"date":"1992-02-14","open":85.834536,"high":85.978836,"low":85.233285,"close":85.401635},{"date":"1992-02-18","open":87.309019,"high":87.530803,"low":86.988664,"close":87.40759},{"date":"1992-02-19","open":87.373613,"high":87.620222,"low":87.250308,"close":87.422935},{"date":"1992-02-20","open":86.078098,"high":86.175115,"low":85.908319,"close":86.02959},{"date":"1992-02-21","open":86.115178,"high":86.261591,"low":85.773548,"close":86.01757},{"date":"1992-02-24","open":85.585145,"high":85.878329,"low":85.560713,"close":85.780601},{"date":"1992-02-25","open":86.504425,"high":86.627335,"low":86.160275,"close":86.184857},{"date":"1992-02-26","open":86.161044,"high":86.407289,"low":86.037922,"close":86.382664},{"date":"1992-02-27","open":85.024155,"high":86.135266,"low":84.975845,"close":85.748792},{"date":"1992-02-28","open":85.707376,"high":85.779927,"low":85.610641,"close":85.634825},{"date":"1992-03-02","open":84.691418,"high":85.004822,"low":84.643202,"close":84.980714},{"date":"1992-03-03","open":85.175333,"high":85.368803,"low":84.933495,"close":84.981862},{"date":"1992-03-04","open":84.721217,"high":84.914313,"low":84.552257,"close":84.866039},{"date":"1992-03-05","open":84.153661,"high":84.633854,"low":84.081633,"close":84.585834},{"date":"1992-03-06","open":84.245757,"high":84.269663,"low":83.480755,"close":83.743725},{"date":"1992-03-09","open":83.452722,"high":83.619866,"low":83.166189,"close":83.500478},{"date":"1992-03-10","open":83.728732,"high":83.944405,"low":83.584951,"close":83.824587},{"date":"1992-03-11","open":83.832335,"high":84.191617,"low":83.736527,"close":84.167665},{"date":"1992-03-12","open":84.950158,"high":85.047411,"low":84.366642,"close":84.609774},{"date":"1992-03-13","open":84.363636,"high":84.436364,"low":84.169697,"close":84.193939},{"date":"1992-03-16","open":84.634206,"high":84.658674,"low":83.704429,"close":84.14485},{"date":"1992-03-17","open":82.972973,"high":83.783784,"low":82.874693,"close":83.685504},{"date":"1992-03-18","open":84.155972,"high":84.328727,"low":83.588351,"close":83.613031},{"date":"1992-03-19","open":81.385804,"high":82.061806,"low":81.192661,"close":81.868662},{"date":"1992-03-20","open":81.897386,"high":82.236205,"low":81.848984,"close":81.921588},{"date":"1992-03-23","open":82.395909,"high":82.590699,"low":82.371561,"close":82.420258},{"date":"1992-03-24","open":82.420258,"high":82.76114,"low":82.347212,"close":82.736791},{"date":"1992-03-25","open":83.105802,"high":83.690882,"low":83.105802,"close":83.203315},{"date":"1992-03-26","open":82.996346,"high":83.215591,"low":82.947625,"close":83.093788},{"date":"1992-03-27","open":81.973526,"high":82.503008,"low":81.780987,"close":82.430806},{"date":"1992-03-30","open":83.333333,"high":83.454106,"low":82.995169,"close":83.043478},{"date":"1992-03-31","open":83.03162,"high":83.731595,"low":82.910934,"close":83.393676},{"date":"1992-04-01","open":84.32854,"high":84.547892,"low":83.962954,"close":83.987326},{"date":"1992-04-02","open":83.606557,"high":84.046978,"low":83.58209,"close":83.777832},{"date":"1992-04-03","open":83.826768,"high":84.02251,"low":83.631025,"close":83.851236},{"date":"1992-04-06","open":83.090024,"high":83.211679,"low":82.895377,"close":83.163017},{"date":"1992-04-07","open":83.345579,"high":83.590497,"low":83.076169,"close":83.296596},{"date":"1992-04-08","open":83.121331,"high":83.341487,"low":82.925636,"close":82.999022},{"date":"1992-04-09","open":82.664722,"high":82.907853,"low":82.567469,"close":82.88354},{"date":"1992-04-10","open":83.495618,"high":83.787731,"low":83.276534,"close":83.373905},{"date":"1992-04-13","open":83.777181,"high":83.850476,"low":83.166382,"close":83.215246},{"date":"1992-04-14","open":82.814021,"high":83.033106,"low":82.789679,"close":82.960078},{"date":"1992-04-15","open":84.923997,"high":85.073511,"low":83.777722,"close":83.977075},{"date":"1992-04-16","open":84.998742,"high":85.200101,"low":84.923232,"close":85.149761},{"date":"1992-04-20","open":85.332661,"high":85.458669,"low":84.904234,"close":85.105847},{"date":"1992-04-21","open":84.881101,"high":85.857322,"low":84.730914,"close":85.531915},{"date":"1992-04-22","open":84.42011,"high":84.644102,"low":84.370333,"close":84.569438},{"date":"1992-04-23","open":84.550212,"high":84.799402,"low":84.301022,"close":84.550212},{"date":"1992-04-24","open":85.069357,"high":85.271122,"low":84.918033,"close":85.119798},{"date":"1992-04-27","open":85.594725,"high":85.670809,"low":85.315749,"close":85.493279},{"date":"1992-04-28","open":85.862944,"high":85.913706,"low":85.456853,"close":85.583756},{"date":"1992-04-29","open":84.15767,"high":84.735124,"low":84.08235,"close":84.458951},{"date":"1992-04-30","open":83.960149,"high":84.209215,"low":83.935243,"close":84.159402},{"date":"1992-05-01","open":84,"high":84.322981,"low":83.975155,"close":84.298137},{"date":"1992-05-04","open":83.98709,"high":84.036743,"low":83.66435,"close":83.813307},{"date":"1992-05-05","open":82.647059,"high":82.867647,"low":82.598039,"close":82.794118},{"date":"1992-05-06","open":82.518337,"high":82.616137,"low":82.469438,"close":82.518337},{"date":"1992-05-07","open":82.99655,"high":83.095121,"low":82.725481,"close":82.774766},{"date":"1992-05-08","open":81.844802,"high":82.528062,"low":81.8204,"close":82.064422},{"date":"1992-05-11","open":82.008266,"high":82.129832,"low":81.838074,"close":81.935327},{"date":"1992-05-12","open":81.840312,"high":81.888997,"low":81.572541,"close":81.742941},{"date":"1992-05-13","open":81.793809,"high":82.013161,"low":81.69632,"close":81.915671},{"date":"1992-05-14","open":81.809362,"high":82.197429,"low":81.760854,"close":82.076158},{"date":"1992-05-15","open":82.642613,"high":83.081424,"low":82.569478,"close":82.666992},{"date":"1992-05-18","open":82.715748,"high":82.910775,"low":82.666992,"close":82.715748},{"date":"1992-05-19","open":83.308895,"high":83.504399,"low":82.502444,"close":82.649071},{"date":"1992-05-20","open":82.673509,"high":82.722385,"low":82.42913,"close":82.697947},{"date":"1992-05-21","open":82.756929,"high":82.879568,"low":82.609762,"close":82.756929},{"date":"1992-05-22","open":82.401757,"high":82.62143,"low":82.377349,"close":82.523798},{"date":"1992-05-26","open":82.325695,"high":82.520722,"low":82.325695,"close":82.496343},{"date":"1992-05-27","open":82.808303,"high":82.881563,"low":82.564103,"close":82.588523},{"date":"1992-05-28","open":83.468635,"high":83.517835,"low":83.198032,"close":83.394834},{"date":"1992-05-29","open":84.311288,"high":84.485331,"low":84.062655,"close":84.137245},{"date":"1992-06-01","open":83.691623,"high":83.93872,"low":83.568075,"close":83.91401},{"date":"1992-06-02","open":83.370071,"high":83.639481,"low":83.345579,"close":83.566005},{"date":"1992-06-03","open":84.144543,"high":84.292035,"low":83.702065,"close":83.726647},{"date":"1992-06-04","open":83.394563,"high":83.566005,"low":83.345579,"close":83.419055},{"date":"1992-06-05","open":84.0069,"high":84.130113,"low":83.883687,"close":83.957615},{"date":"1992-06-08","open":84.189723,"high":84.23913,"low":83.992095,"close":84.016798},{"date":"1992-06-09","open":83.917984,"high":84.066206,"low":83.893281,"close":84.041502},{"date":"1992-06-10","open":83.809759,"high":83.982257,"low":83.661902,"close":83.73583},{"date":"1992-06-11","open":82.801462,"high":83.410475,"low":82.752741,"close":83.386114},{"date":"1992-06-12","open":83.091085,"high":83.76938,"low":82.679264,"close":83.502907},{"date":"1992-06-15","open":83.301112,"high":83.518608,"low":83.18028,"close":83.349444},{"date":"1992-06-16","open":83.816719,"high":83.962954,"low":83.71923,"close":83.841092},{"date":"1992-06-17","open":84.254279,"high":84.303178,"low":83.814181,"close":83.838631},{"date":"1992-06-18","open":83.748778,"high":84.359726,"low":83.72434,"close":84.115347},{"date":"1992-06-19","open":86.055183,"high":86.229182,"low":84.961472,"close":85.110614},{"date":"1992-06-22","open":85.190688,"high":85.562159,"low":85.116394,"close":85.487865},{"date":"1992-06-23","open":85.693032,"high":85.940987,"low":85.593851,"close":85.792214},{"date":"1992-06-24","open":85.856326,"high":85.881183,"low":85.384042,"close":85.582898},{"date":"1992-06-25","open":86.110417,"high":86.235324,"low":85.935548,"close":86.085436},{"date":"1992-06-26","open":86.767296,"high":86.918239,"low":86.415094,"close":86.515723},{"date":"1992-06-29","open":85.0421,"high":85.487865,"low":84.868747,"close":85.463101},{"date":"1992-06-30","open":85.01725,"high":85.066535,"low":84.820108,"close":84.869394},{"date":"1992-07-01","open":85.041893,"high":85.214391,"low":84.844751,"close":85.165106},{"date":"1992-07-02","open":85.44335,"high":86.133005,"low":85.394089,"close":85.615764},{"date":"1992-07-06","open":85.788305,"high":85.91167,"low":85.59092,"close":85.738959},{"date":"1992-07-07","open":88.85751,"high":89.139923,"low":88.780488,"close":89.114249},{"date":"1992-07-08","open":89.244558,"high":89.423816,"low":89.039693,"close":89.21895},{"date":"1992-07-09","open":88.244236,"high":88.548265,"low":88.117558,"close":88.522929},{"date":"1992-07-10","open":89.086294,"high":89.137056,"low":88.553299,"close":88.57868},{"date":"1992-07-13","open":88.623667,"high":88.852209,"low":88.623667,"close":88.826816},{"date":"1992-07-14","open":88.630622,"high":88.933805,"low":88.428499,"close":88.883274},{"date":"1992-07-15","open":88.863636,"high":89.59596,"low":88.737374,"close":89.570707},{"date":"1992-07-16","open":90.096741,"high":90.300407,"low":89.867617,"close":89.918534},{"date":"1992-07-17","open":88.571429,"high":90.250627,"low":88.521303,"close":89.724311},{"date":"1992-07-20","open":90.23104,"high":90.708187,"low":89.929684,"close":90.306379},{"date":"1992-07-21","open":90.644753,"high":90.79646,"low":90.366625,"close":90.543616},{"date":"1992-07-22","open":89.791823,"high":90.469024,"low":89.766742,"close":90.117883},{"date":"1992-07-23","open":90.746794,"high":90.822228,"low":90.143324,"close":90.243902},{"date":"1992-07-24","open":90.283706,"high":90.333919,"low":89.580718,"close":90.258599},{"date":"1992-07-27","open":90.335604,"high":90.512238,"low":90.259904,"close":90.360838},{"date":"1992-07-28","open":90.752906,"high":90.955028,"low":90.449722,"close":90.702375},{"date":"1992-07-29","open":91.749936,"high":91.852421,"low":91.083782,"close":91.339995},{"date":"1992-07-30","open":91.607325,"high":91.810783,"low":91.581892,"close":91.709054},{"date":"1992-07-31","open":91.770384,"high":91.948184,"low":91.668783,"close":91.795784},{"date":"1992-08-03","open":92.745048,"high":92.770774,"low":91.484435,"close":91.715976},{"date":"1992-08-04","open":91.782586,"high":91.937146,"low":91.628027,"close":91.834106},{"date":"1992-08-05","open":90.878726,"high":91.058582,"low":90.416238,"close":90.673176},{"date":"1992-08-06","open":90.017871,"high":90.11999,"low":89.711514,"close":90.043401},{"date":"1992-08-07","open":88.7714,"high":89.325277,"low":88.695871,"close":89.098691},{"date":"1992-08-10","open":89.356873,"high":89.382093,"low":89.129887,"close":89.281211},{"date":"1992-08-11","open":90.269576,"high":90.449294,"low":90.064185,"close":90.089859},{"date":"1992-08-12","open":92.529801,"high":93.059603,"low":90.198675,"close":90.596026},{"date":"1992-08-13","open":90.71618,"high":90.769231,"low":88.859416,"close":89.442971},{"date":"1992-08-14","open":89.161392,"high":89.345992,"low":88.976793,"close":89.082278},{"date":"1992-08-17","open":89.56958,"high":89.886454,"low":89.56958,"close":89.754423},{"date":"1992-08-18","open":89.727297,"high":89.833201,"low":89.383108,"close":89.674345},{"date":"1992-08-19","open":90.30977,"high":90.362722,"low":90.097961,"close":90.230342},{"date":"1992-08-20","open":90.943194,"high":91.264737,"low":90.836013,"close":91.157556},{"date":"1992-08-21","open":90.931044,"high":91.253019,"low":90.877381,"close":91.226187},{"date":"1992-08-24","open":92.60156,"high":92.897498,"low":92.44014,"close":92.628464},{"date":"1992-08-25","open":92.679633,"high":93.057807,"low":92.571583,"close":92.733657},{"date":"1992-08-26","open":93.269755,"high":93.569482,"low":92.779292,"close":92.888283},{"date":"1992-08-27","open":92.118758,"high":92.307692,"low":92.091768,"close":92.226721},{"date":"1992-08-28","open":92.270401,"high":92.378131,"low":92.081874,"close":92.216536},{"date":"1992-08-31","open":91.000796,"high":92.036103,"low":90.947704,"close":91.664454},{"date":"1992-09-01","open":92.133333,"high":92.186667,"low":91.413333,"close":91.573333},{"date":"1992-09-02","open":92.084787,"high":92.138449,"low":91.306681,"close":91.521331},{"date":"1992-09-03","open":90.870375,"high":91.722119,"low":90.73729,"close":91.402715},{"date":"1992-09-04","open":91.914324,"high":92.449799,"low":91.834003,"close":92.048193},{"date":"1992-09-08","open":91.956173,"high":92.143239,"low":91.929449,"close":92.089792},{"date":"1992-09-09","open":92.299465,"high":92.540107,"low":91.84492,"close":92.032086},{"date":"1992-09-10","open":92.202572,"high":92.336549,"low":92.122186,"close":92.229368},{"date":"1992-09-11","open":92.554626,"high":92.581602,"low":92.123011,"close":92.500674},{"date":"1992-09-14","open":91.229918,"high":92.441401,"low":91.098235,"close":91.861996},{"date":"1992-09-15","open":90.7881,"high":91.049061,"low":90.683716,"close":90.91858},{"date":"1992-09-16","open":90.927996,"high":91.49987,"low":90.902002,"close":91.421887},{"date":"1992-09-17","open":92.352321,"high":92.589662,"low":92.194093,"close":92.246835},{"date":"1992-09-18","open":90.418388,"high":91.554752,"low":90.108471,"close":91.167355},{"date":"1992-09-21","open":91.492693,"high":91.675365,"low":90.892484,"close":91.179541},{"date":"1992-09-22","open":90.3946,"high":91.614746,"low":90.342679,"close":91.043614},{"date":"1992-09-23","open":91.607843,"high":92,"low":91.320261,"close":91.607843},{"date":"1992-09-24","open":91.269221,"high":91.503779,"low":91.060725,"close":91.477717},{"date":"1992-09-25","open":91.784406,"high":92.333857,"low":91.679749,"close":91.862899},{"date":"1992-09-28","open":93.498535,"high":93.52518,"low":93.045564,"close":93.098854},{"date":"1992-09-29","open":93.062967,"high":93.543223,"low":92.929562,"close":93.356457},{"date":"1992-09-30","open":93.195109,"high":93.38118,"low":92.849548,"close":92.87613},{"date":"1992-10-01","open":93.363661,"high":93.684774,"low":93.336901,"close":93.41718},{"date":"1992-10-02","open":92.999734,"high":93.292521,"low":92.786798,"close":93.052968},{"date":"1992-10-05","open":92.974549,"high":93.69035,"low":92.868505,"close":93.319194},{"date":"1992-10-06","open":93.661784,"high":93.688415,"low":93.448735,"close":93.581891},{"date":"1992-10-07","open":93.671562,"high":94.098798,"low":93.591455,"close":94.045394},{"date":"1992-10-08","open":93.52518,"high":93.844924,"low":93.445244,"close":93.52518},{"date":"1992-10-09","open":92.853362,"high":93.303335,"low":92.826893,"close":93.012176},{"date":"1992-10-12","open":92.457356,"high":92.697228,"low":92.164179,"close":92.244136},{"date":"1992-10-13","open":92.759085,"high":92.866756,"low":92.409152,"close":92.839838},{"date":"1992-10-14","open":92.959266,"high":93.094146,"low":92.66253,"close":92.716482},{"date":"1992-10-15","open":92.544571,"high":92.76067,"low":92.274446,"close":92.355484},{"date":"1992-10-16","open":92.047286,"high":92.369694,"low":91.993552,"close":92.20849},{"date":"1992-10-19","open":91.93678,"high":92.097509,"low":91.829628,"close":91.990356},{"date":"1992-10-20","open":90.587925,"high":90.957026,"low":90.561561,"close":90.851569},{"date":"1992-10-21","open":90.617608,"high":90.775296,"low":90.538765,"close":90.617608},{"date":"1992-10-22","open":90.619236,"high":90.698287,"low":90.434783,"close":90.566535},{"date":"1992-10-23","open":90.719196,"high":91.115812,"low":90.639873,"close":91.010048},{"date":"1992-10-26","open":90.950226,"high":91.136545,"low":90.817141,"close":90.950226},{"date":"1992-10-27","open":90.53838,"high":90.618337,"low":89.792111,"close":90.085288},{"date":"1992-10-28","open":89.893899,"high":90.265252,"low":89.761273,"close":90.212202},{"date":"1992-10-29","open":90.305445,"high":90.438247,"low":90.225764,"close":90.358566},{"date":"1992-10-30","open":90.324296,"high":90.483785,"low":90.217969,"close":90.40404},{"date":"1992-11-02","open":89.636076,"high":89.873418,"low":89.583333,"close":89.820675},{"date":"1992-11-03","open":89.635114,"high":89.740878,"low":89.212057,"close":89.423585},{"date":"1992-11-04","open":87.782688,"high":88.328568,"low":87.704705,"close":87.782688},{"date":"1992-11-05","open":85.946633,"high":86.454892,"low":85.514612,"close":85.590851},{"date":"1992-11-06","open":86.958763,"high":87.113402,"low":86.005155,"close":86.649485},{"date":"1992-11-09","open":90.680713,"high":90.707726,"low":89.735278,"close":89.97839},{"date":"1992-11-10","open":90.727023,"high":90.946502,"low":90.233196,"close":90.562414},{"date":"1992-11-11","open":90.354223,"high":90.735695,"low":90.217984,"close":90.490463},{"date":"1992-11-12","open":88.141874,"high":88.433033,"low":87.930122,"close":88.274219},{"date":"1992-11-13","open":89.093333,"high":90,"low":89.013333,"close":89.44},{"date":"1992-11-16","open":89.525586,"high":89.552239,"low":88.939232,"close":89.01919},{"date":"1992-11-17","open":88.823842,"high":89.036722,"low":88.744013,"close":88.983502},{"date":"1992-11-18","open":89.077863,"high":89.157587,"low":88.918416,"close":89.077863},{"date":"1992-11-19","open":88.732394,"high":89.157587,"low":88.679245,"close":89.131012},{"date":"1992-11-20","open":89.433058,"high":89.699228,"low":89.166888,"close":89.246739},{"date":"1992-11-23","open":89.191353,"high":89.244729,"low":89.084601,"close":89.244729},{"date":"1992-11-24","open":89.324793,"high":89.378169,"low":89.164665,"close":89.218041},{"date":"1992-11-25","open":89.351481,"high":89.404857,"low":88.817721,"close":89.004537},{"date":"1992-11-27","open":89.193505,"high":89.32659,"low":89.033804,"close":89.299973},{"date":"1992-11-30","open":88.918346,"high":88.997879,"low":88.78579,"close":88.944857},{"date":"1992-12-01","open":89.071618,"high":89.177719,"low":88.938992,"close":89.151194},{"date":"1992-12-02","open":89.209968,"high":89.528102,"low":89.183457,"close":89.316013},{"date":"1992-12-03","open":89.056305,"high":89.082739,"low":88.871266,"close":88.924134},{"date":"1992-12-04","open":88.977002,"high":89.082739,"low":88.871266,"close":88.977002},{"date":"1992-12-07","open":88.780359,"high":89.017951,"low":88.516367,"close":88.965153},{"date":"1992-12-08","open":89.080307,"high":89.239332,"low":89.000795,"close":89.133316},{"date":"1992-12-09","open":89.790435,"high":90.005373,"low":89.709833,"close":89.871037},{"date":"1992-12-10","open":89.393535,"high":89.553834,"low":89.286668,"close":89.500401},{"date":"1992-12-11","open":89.786096,"high":89.86631,"low":89.679144,"close":89.839572},{"date":"1992-12-14","open":89.991972,"high":90.018732,"low":89.751137,"close":89.751137},{"date":"1992-12-15","open":90.166577,"high":90.220312,"low":90.085975,"close":90.085975},{"date":"1992-12-16","open":89.361702,"high":90.239362,"low":89.335106,"close":90.079787},{"date":"1992-12-17","open":89.245333,"high":89.429398,"low":89.061267,"close":89.192743},{"date":"1992-12-18","open":89.190614,"high":89.269707,"low":88.900606,"close":89.032428},{"date":"1992-12-21","open":89.701969,"high":89.728579,"low":88.424694,"close":89.036722},{"date":"1992-12-22","open":90.102481,"high":90.156419,"low":89.536138,"close":89.751888},{"date":"1992-12-23","open":89.631026,"high":89.954215,"low":89.577161,"close":89.792621},{"date":"1992-12-24","open":90.251828,"high":90.305984,"low":90.170593,"close":90.278906},{"date":"1992-12-28","open":90.569106,"high":90.731707,"low":90.325203,"close":90.352304},{"date":"1992-12-29","open":90.782656,"high":90.837197,"low":90.619035,"close":90.755386},{"date":"1992-12-30","open":90.208842,"high":90.507187,"low":90.127475,"close":90.398698},{"date":"1992-12-31","open":90.325203,"high":90.379404,"low":90.243902,"close":90.271003},{"date":"1993-01-04","open":90.090337,"high":90.172461,"low":89.378593,"close":89.898713},{"date":"1993-01-05","open":89.039242,"high":89.17456,"low":88.903924,"close":89.039242},{"date":"1993-01-06","open":88.769189,"high":88.984649,"low":88.66146,"close":88.903851},{"date":"1993-01-07","open":89.572556,"high":89.763136,"low":89.409202,"close":89.572556},{"date":"1993-01-08","open":89.205316,"high":89.449417,"low":89.178194,"close":89.36805},{"date":"1993-01-11","open":89.664576,"high":89.691846,"low":89.146441,"close":89.391873},{"date":"1993-01-12","open":88.991074,"high":89.450906,"low":88.747633,"close":88.936976},{"date":"1993-01-13","open":88.531242,"high":88.855829,"low":88.260752,"close":88.612388},{"date":"1993-01-14","open":89.306122,"high":89.387755,"low":88.952381,"close":89.061224},{"date":"1993-01-15","open":89.231189,"high":89.422028,"low":89.122137,"close":89.1494},{"date":"1993-01-18","open":88.786316,"high":89.112137,"low":88.759164,"close":89.057833},{"date":"1993-01-19","open":89.033306,"high":89.195776,"low":88.924993,"close":88.97915},{"date":"1993-01-20","open":87.854468,"high":88.389513,"low":87.800963,"close":88.228999},{"date":"1993-01-21","open":88.584475,"high":88.718775,"low":88.342734,"close":88.450175},{"date":"1993-01-22","open":88.807983,"high":88.915858,"low":88.592233,"close":88.619202},{"date":"1993-01-25","open":88.976165,"high":89.138678,"low":88.894908,"close":89.057421},{"date":"1993-01-26","open":88.97893,"high":89.546191,"low":88.951918,"close":89.438142},{"date":"1993-01-27","open":89.788159,"high":89.896795,"low":89.570885,"close":89.598045},{"date":"1993-01-28","open":89.131607,"high":89.320388,"low":89.104639,"close":89.29342},{"date":"1993-01-29","open":90.874317,"high":90.983607,"low":90.327869,"close":90.355191},{"date":"1993-02-01","open":89.85034,"high":90.122449,"low":89.823129,"close":89.986395},{"date":"1993-02-02","open":89.896514,"high":90.168845,"low":89.869281,"close":90.03268},{"date":"1993-02-03","open":90.141999,"high":90.169306,"low":89.868924,"close":89.978154},{"date":"1993-02-04","open":89.569717,"high":89.678649,"low":89.460784,"close":89.651416},{"date":"1993-02-05","open":89.808743,"high":89.972678,"low":89.781421,"close":89.863388},{"date":"1993-02-08","open":89.528225,"high":89.828197,"low":89.528225,"close":89.746387},{"date":"1993-02-09","open":88.945946,"high":89.135135,"low":88.918919,"close":89.081081},{"date":"1993-02-10","open":87.825625,"high":88.729399,"low":87.799043,"close":88.702818},{"date":"1993-02-11","open":88.98057,"high":89.060421,"low":88.421613,"close":88.554698},{"date":"1993-02-12","open":89.842904,"high":89.869989,"low":89.057421,"close":89.382449},{"date":"1993-02-16","open":89.143319,"high":90.086207,"low":89.03556,"close":89.81681},{"date":"1993-02-17","open":91.075828,"high":91.130578,"low":90.555708,"close":90.747331},{"date":"1993-02-18","open":90.806496,"high":91.604734,"low":90.778971,"close":91.246903},{"date":"1993-02-19","open":93.12763,"high":93.267882,"low":92.791024,"close":92.847125},{"date":"1993-02-22","open":93.64539,"high":94.184397,"low":93.248227,"close":93.276596},{"date":"1993-02-23","open":92.238973,"high":92.657733,"low":92.183138,"close":92.573981},{"date":"1993-02-24","open":93.033708,"high":93.314607,"low":92.724719,"close":92.808989},{"date":"1993-02-25","open":92.791024,"high":92.959327,"low":92.650771,"close":92.734923},{"date":"1993-02-26","open":91.416667,"high":91.611111,"low":91.055556,"close":91.416667},{"date":"1993-03-01","open":91.987716,"high":92.071468,"low":91.876047,"close":91.931882},{"date":"1993-03-02","open":91.998885,"high":92.194034,"low":91.887371,"close":92.138277},{"date":"1993-03-03","open":92.370039,"high":92.481833,"low":92.090553,"close":92.146451},{"date":"1993-03-04","open":91.978759,"high":92.146451,"low":91.75517,"close":92.118502},{"date":"1993-03-05","open":92.040078,"high":92.207069,"low":91.900918,"close":91.956582},{"date":"1993-03-08","open":92.551996,"high":92.608207,"low":91.905565,"close":92.102305},{"date":"1993-03-09","open":91.55953,"high":91.727222,"low":91.280045,"close":91.447736},{"date":"1993-03-10","open":91.261865,"high":91.429369,"low":90.954774,"close":91.261865},{"date":"1993-03-11","open":89.964256,"high":90.184218,"low":89.854276,"close":90.074237},{"date":"1993-03-12","open":89.936761,"high":90.45917,"low":89.909266,"close":90.321694},{"date":"1993-03-15","open":89.542484,"high":90.005447,"low":89.460784,"close":89.814815},{"date":"1993-03-16","open":89.931787,"high":90.040928,"low":89.686221,"close":89.931787},{"date":"1993-03-17","open":90.419984,"high":90.612133,"low":90.310184,"close":90.502333},{"date":"1993-03-18","open":89.479393,"high":89.940347,"low":89.452278,"close":89.804772},{"date":"1993-03-19","open":89.926889,"high":90.143515,"low":89.818576,"close":89.981045},{"date":"1993-03-22","open":90.325203,"high":90.487805,"low":90.081301,"close":90.325203},{"date":"1993-03-23","open":90.715456,"high":90.879301,"low":90.660841,"close":90.742764},{"date":"1993-03-24","open":89.791497,"high":90.143515,"low":89.629028,"close":90.089358},{"date":"1993-03-25","open":89.596774,"high":89.731183,"low":89.247312,"close":89.462366},{"date":"1993-03-26","open":89.228296,"high":89.335477,"low":89.040729,"close":89.094319},{"date":"1993-03-29","open":88.302691,"high":88.59579,"low":88.2494,"close":88.515854},{"date":"1993-03-30","open":86.230769,"high":87.076923,"low":86.153846,"close":86.871795},{"date":"1993-03-31","open":87.718397,"high":87.795478,"low":86.947585,"close":87.178828},{"date":"1993-04-01","open":86.598465,"high":87.161125,"low":86.496164,"close":87.007673},{"date":"1993-04-02","open":86.239919,"high":86.617944,"low":85.887097,"close":86.265121},{"date":"1993-04-05","open":86.932108,"high":87.161817,"low":86.778969,"close":87.034201},{"date":"1993-04-06","open":88.197147,"high":88.404669,"low":87.859922,"close":88.015564},{"date":"1993-04-07","open":87.483838,"high":87.845875,"low":87.380398,"close":87.845875},{"date":"1993-04-08","open":88.715142,"high":88.81939,"low":87.907219,"close":88.324212},{"date":"1993-04-12","open":87.283982,"high":87.748259,"low":87.18081,"close":87.232396},{"date":"1993-04-13","open":87.206603,"high":87.464534,"low":87.155017,"close":87.387155},{"date":"1993-04-14","open":86.08365,"high":86.742712,"low":86.007605,"close":86.387833},{"date":"1993-04-15","open":87.802991,"high":87.906137,"low":86.642599,"close":87.235688},{"date":"1993-04-16","open":86.362478,"high":86.897782,"low":86.336987,"close":86.719347},{"date":"1993-04-19","open":87.442455,"high":87.519182,"low":87.13555,"close":87.340153},{"date":"1993-04-20","open":87.445887,"high":87.700535,"low":86.834734,"close":86.860199},{"date":"1993-04-21","open":87.100077,"high":87.253647,"low":86.972101,"close":87.202457},{"date":"1993-04-22","open":86.571356,"high":87.311718,"low":86.520296,"close":87.10748},{"date":"1993-04-23","open":86.750948,"high":87.989886,"low":86.624526,"close":87.863464},{"date":"1993-04-26","open":86.666667,"high":87.257073,"low":86.174662,"close":87.03567},{"date":"1993-04-27","open":86.542696,"high":86.6161,"low":86.05334,"close":86.151211},{"date":"1993-04-28","open":84.039244,"high":85.139986,"low":83.776023,"close":84.804977},{"date":"1993-04-29","open":81.415525,"high":81.849315,"low":81.187215,"close":81.598174},{"date":"1993-04-30","open":79.918497,"high":80.982567,"low":79.805298,"close":80.869368},{"date":"1993-05-03","open":83.113273,"high":83.414408,"low":82.279361,"close":82.302525},{"date":"1993-05-04","open":82.78192,"high":83.480895,"low":82.548928,"close":82.875116},{"date":"1993-05-05","open":82.850521,"high":83.174971,"low":82.178447,"close":82.387022},{"date":"1993-05-06","open":81.394286,"high":81.942857,"low":81.325714,"close":81.897143},{"date":"1993-05-07","open":83.803967,"high":84.154026,"low":83.080513,"close":83.407235},{"date":"1993-05-10","open":83.504673,"high":83.808411,"low":83.364486,"close":83.457944},{"date":"1993-05-11","open":83.360637,"high":83.852095,"low":83.313831,"close":83.618067},{"date":"1993-05-12","open":81.420765,"high":82.53643,"low":81.215847,"close":82.377049},{"date":"1993-05-13","open":82.254464,"high":83.258929,"low":81.986607,"close":82.433036},{"date":"1993-05-14","open":82.321309,"high":82.926283,"low":82.164463,"close":82.522967},{"date":"1993-05-17","open":83.491633,"high":83.785617,"low":83.107191,"close":83.220262},{"date":"1993-05-18","open":79.545946,"high":81.405405,"low":79.351351,"close":81.297297},{"date":"1993-05-19","open":84.251101,"high":84.471366,"low":82.268722,"close":82.422907},{"date":"1993-05-20","open":82.317881,"high":82.825607,"low":82.18543,"close":82.715232},{"date":"1993-05-21","open":79.841982,"high":80.845612,"low":79.607089,"close":80.696135},{"date":"1993-05-24","open":83.56044,"high":83.934066,"low":81.758242,"close":82.241758},{"date":"1993-05-25","open":80.422141,"high":81.671333,"low":80.379065,"close":81.563644},{"date":"1993-05-26","open":82.336182,"high":82.577252,"low":82.007451,"close":82.248521},{"date":"1993-05-27","open":80.489362,"high":81.382979,"low":79.595745,"close":81.148936},{"date":"1993-05-28","open":82.994375,"high":83.621809,"low":81.6746,"close":82.280398},{"date":"1993-06-01","open":86.197503,"high":86.288309,"low":83.427923,"close":84.290579},{"date":"1993-06-02","open":84.638278,"high":85.325092,"low":84.180403,"close":84.89011},{"date":"1993-06-03","open":83.938986,"high":84.679228,"low":83.781965,"close":84.387618},{"date":"1993-06-04","open":85.106862,"high":85.534308,"low":84.769404,"close":85.151856},{"date":"1993-06-07","open":85.028313,"high":85.345413,"low":84.620612,"close":85.096263},{"date":"1993-06-08","open":85.538881,"high":86.016371,"low":85.379718,"close":85.402456},{"date":"1993-06-09","open":85.684695,"high":86.191024,"low":85.546605,"close":85.8458},{"date":"1993-06-10","open":86.542923,"high":86.728538,"low":85.846868,"close":86.078886},{"date":"1993-06-11","open":88.623897,"high":89.077033,"low":86.930599,"close":87.646077},{"date":"1993-06-14","open":87.24514,"high":87.24514,"low":85.751541,"close":86.913229},{"date":"1993-06-15","open":85.354478,"high":86.590485,"low":85.051306,"close":86.473881},{"date":"1993-06-16","open":85.714286,"high":85.806601,"low":85.091161,"close":85.737364},{"date":"1993-06-17","open":85.552995,"high":86.152074,"low":85.184332,"close":85.760369},{"date":"1993-06-18","open":86.683769,"high":87.220149,"low":86.287313,"close":86.870336},{"date":"1993-06-21","open":86.511085,"high":86.97783,"low":86.347725,"close":86.604434},{"date":"1993-06-22","open":86.807512,"high":86.995305,"low":86.384977,"close":86.784038},{"date":"1993-06-23","open":83.777019,"high":85.52901,"low":83.617747,"close":85.437998},{"date":"1993-06-24","open":85.678506,"high":85.769581,"low":85.177596,"close":85.632969},{"date":"1993-06-25","open":83.786192,"high":84.4098,"low":83.697105,"close":84.209354},{"date":"1993-06-28","open":85.251799,"high":85.296763,"low":84.307554,"close":84.554856},{"date":"1993-06-29","open":81.849837,"high":82.65506,"low":81.697497,"close":82.589771},{"date":"1993-06-30","open":82.842817,"high":83.060824,"low":82.494005,"close":82.668411},{"date":"1993-07-01","open":78.970404,"high":81.09629,"low":78.803668,"close":80.908712},{"date":"1993-07-02","open":79.754601,"high":80.490798,"low":78.936605,"close":79.079755},{"date":"1993-07-06","open":76.741463,"high":76.97561,"low":76.312195,"close":76.702439},{"date":"1993-07-07","open":77.593604,"high":77.632605,"low":76.794072,"close":77.574103},{"date":"1993-07-08","open":77.92438,"high":78.180386,"low":77.589602,"close":77.904687},{"date":"1993-07-09","open":77.963405,"high":78.500398,"low":77.724741,"close":78.023071},{"date":"1993-07-12","open":77.522124,"high":77.777778,"low":77.384464,"close":77.659784},{"date":"1993-07-13","open":77.374136,"high":78.084896,"low":77.0385,"close":77.887463},{"date":"1993-07-14","open":79.959677,"high":80,"low":78.326613,"close":78.91129},{"date":"1993-07-15","open":77.26914,"high":78.097869,"low":77.249408,"close":77.722968},{"date":"1993-07-16","open":77.804061,"high":77.843485,"low":77.17327,"close":77.449241},{"date":"1993-07-19","open":77.69003,"high":78.28233,"low":77.413623,"close":77.472853},{"date":"1993-07-20","open":77.499012,"high":77.795338,"low":77.261952,"close":77.479257},{"date":"1993-07-21","open":79.17422,"high":79.254783,"low":78.388721,"close":78.449144},{"date":"1993-07-22","open":77.387836,"high":78.065803,"low":77.288136,"close":78.025922},{"date":"1993-07-23","open":78.75502,"high":78.915663,"low":78.012048,"close":78.313253},{"date":"1993-07-26","open":76.588235,"high":77.333333,"low":76.509804,"close":77.078431},{"date":"1993-07-27","open":77.364798,"high":77.443461,"low":76.853491,"close":76.932153},{"date":"1993-07-28","open":75.764023,"high":76.518375,"low":75.744681,"close":76.092843},{"date":"1993-07-29","open":76.37931,"high":77.203065,"low":75.957854,"close":77.049808},{"date":"1993-07-30","open":75.351331,"high":76.127959,"low":74.981509,"close":76.053994},{"date":"1993-08-02","open":75.192378,"high":75.85196,"low":74.496152,"close":75.155735},{"date":"1993-08-03","open":75.914578,"high":76.007428,"low":75.524605,"close":75.691736},{"date":"1993-08-04","open":76.82811,"high":77.492877,"low":76.562203,"close":76.60019},{"date":"1993-08-05","open":82.772319,"high":83.79678,"low":78.402676,"close":79.594397},{"date":"1993-08-06","open":83.704675,"high":83.770205,"low":81.804281,"close":82.983836},{"date":"1993-08-09","open":81.439153,"high":81.94709,"low":81.164021,"close":81.862434},{"date":"1993-08-10","open":80.777311,"high":80.882353,"low":80.063025,"close":80.756303},{"date":"1993-08-11","open":82.257375,"high":82.471142,"low":80.589996,"close":80.953399},{"date":"1993-08-12","open":83.172444,"high":83.545415,"low":80.846863,"close":81.32953},{"date":"1993-08-13","open":80.670996,"high":80.735931,"low":79.935065,"close":80.649351},{"date":"1993-08-16","open":79.115789,"high":79.473684,"low":78.968421,"close":79.242105},{"date":"1993-08-17","open":79.638682,"high":79.851222,"low":79.426142,"close":79.68119},{"date":"1993-08-18","open":79.596603,"high":80.191083,"low":79.55414,"close":80.14862},{"date":"1993-08-19","open":80.785745,"high":80.957492,"low":80.270502,"close":80.377845},{"date":"1993-08-20","open":77.969987,"high":78.595248,"low":77.886619,"close":78.449354},{"date":"1993-08-23","open":78.794877,"high":79.214781,"low":78.647911,"close":78.836868},{"date":"1993-08-24","open":79.315445,"high":79.653497,"low":79.188675,"close":79.209804},{"date":"1993-08-25","open":79.155227,"high":79.429778,"low":78.817318,"close":79.303062},{"date":"1993-08-26","open":79.99144,"high":80.162636,"low":78.536272,"close":79.349454},{"date":"1993-08-27","open":78.33228,"high":78.542851,"low":78.079596,"close":78.353338},{"date":"1993-08-30","open":76.342763,"high":76.97827,"low":76.301763,"close":76.527265},{"date":"1993-08-31","open":76.438076,"high":76.949846,"low":76.417605,"close":76.908905},{"date":"1993-09-01","open":78.244514,"high":78.369906,"low":77.53396,"close":77.868339},{"date":"1993-09-02","open":80.607375,"high":80.780911,"low":78.958785,"close":79.457701},{"date":"1993-09-03","open":80.34188,"high":80.626781,"low":79.991234,"close":80.451457},{"date":"1993-09-07","open":85.046512,"high":85.116279,"low":81.860465,"close":81.976744},{"date":"1993-09-08","open":83.086681,"high":83.321588,"low":82.757811,"close":83.06319},{"date":"1993-09-09","open":82.861819,"high":83.586626,"low":82.838438,"close":83.352817},{"date":"1993-09-10","open":87.243902,"high":87.365854,"low":85.365854,"close":85.95122},{"date":"1993-09-13","open":88.420518,"high":88.776028,"low":87.100051,"close":87.557136},{"date":"1993-09-14","open":86.117353,"high":86.891386,"low":85.992509,"close":86.616729},{"date":"1993-09-15","open":86.776447,"high":87.57485,"low":86.526946,"close":87.225549},{"date":"1993-09-16","open":86.185013,"high":86.892848,"low":85.916524,"close":86.575543},{"date":"1993-09-17","open":87.380309,"high":87.77314,"low":86.49644,"close":86.6192},{"date":"1993-09-20","open":86.365842,"high":86.559922,"low":86.050461,"close":86.244541},{"date":"1993-09-21","open":84.341637,"high":86.714116,"low":84.128114,"close":86.595492},{"date":"1993-09-22","open":87.389381,"high":87.708948,"low":86.774828,"close":87.512291},{"date":"1993-09-23","open":85.232975,"high":86.379928,"low":85.089606,"close":86.021505},{"date":"1993-09-24","open":86.917692,"high":87.134926,"low":86.434951,"close":86.748733},{"date":"1993-09-27","open":88.230958,"high":88.304668,"low":87.051597,"close":87.395577},{"date":"1993-09-28","open":86.853659,"high":87.414634,"low":86.804878,"close":87.146341},{"date":"1993-09-29","open":88.277571,"high":88.42627,"low":87.286245,"close":87.905824},{"date":"1993-09-30","open":86.918177,"high":87.898089,"low":86.89368,"close":87.481627},{"date":"1993-10-01","open":87.74003,"high":88.010832,"low":87.567701,"close":87.863122},{"date":"1993-10-04","open":87.656442,"high":87.680982,"low":85.889571,"close":87.018405},{"date":"1993-10-05","open":87.099143,"high":87.172583,"low":86.707466,"close":86.854345},{"date":"1993-10-06","open":83.018428,"high":83.974808,"low":82.855143,"close":83.554934},{"date":"1993-10-07","open":82.226785,"high":82.318047,"low":81.747661,"close":81.793292},{"date":"1993-10-08","open":82.591743,"high":83.073394,"low":82.224771,"close":82.912844},{"date":"1993-10-11","open":83.672055,"high":83.995381,"low":83.418014,"close":83.533487},{"date":"1993-10-12","open":81.328829,"high":83.333333,"low":81.216216,"close":83.153153},{"date":"1993-10-13","open":82.923528,"high":83.216783,"low":82.78818,"close":82.923528},{"date":"1993-10-14","open":84.659614,"high":85.211592,"low":84.061638,"close":84.314627},{"date":"1993-10-15","open":84.13318,"high":84.316877,"low":83.811711,"close":84.087256},{"date":"1993-10-18","open":82.689266,"high":83.932203,"low":82.576271,"close":83.525424},{"date":"1993-10-19","open":83.544018,"high":83.702032,"low":82.573363,"close":83.589165},{"date":"1993-10-20","open":82.170372,"high":82.522562,"low":81.994277,"close":82.280431},{"date":"1993-10-21","open":82.472406,"high":83.156733,"low":81.898455,"close":82.295806},{"date":"1993-10-22","open":83.097643,"high":83.38945,"low":82.491582,"close":83.344557},{"date":"1993-10-25","open":84.310618,"high":84.491736,"low":83.472945,"close":83.880462},{"date":"1993-10-26","open":84.095563,"high":84.300341,"low":83.640501,"close":84.254835},{"date":"1993-10-27","open":83.150101,"high":83.845636,"low":82.903298,"close":83.172538},{"date":"1993-10-28","open":84.226123,"high":84.95555,"low":83.998176,"close":84.385685},{"date":"1993-10-29","open":84.863751,"high":85.138539,"low":84.451569,"close":84.634761},{"date":"1993-11-01","open":87.242604,"high":87.313609,"low":85.372781,"close":85.704142},{"date":"1993-11-02","open":86.658711,"high":87.040573,"low":86.157518,"close":86.778043},{"date":"1993-11-03","open":84.467147,"high":85.674483,"low":84.327838,"close":85.442303},{"date":"1993-11-04","open":84.710178,"high":85.463259,"low":84.664537,"close":84.984026},{"date":"1993-11-05","open":83.374029,"high":84.617092,"low":83.307436,"close":83.862375},{"date":"1993-11-08","open":84.315907,"high":84.315907,"low":83.403782,"close":83.537264},{"date":"1993-11-09","open":83.314917,"high":83.624309,"low":82.80663,"close":83.226519},{"date":"1993-11-10","open":82.185792,"high":82.84153,"low":81.530055,"close":82.491803},{"date":"1993-11-11","open":82.919868,"high":83.117453,"low":82.59056,"close":82.634468},{"date":"1993-11-12","open":83.687943,"high":83.887411,"low":82.734929,"close":82.801418},{"date":"1993-11-15","open":81.975851,"high":82.546652,"low":81.953897,"close":82.48079},{"date":"1993-11-16","open":82.5,"high":82.631579,"low":82.105263,"close":82.149123},{"date":"1993-11-17","open":81.247284,"high":82.029552,"low":80.312907,"close":81.964363},{"date":"1993-11-18","open":80.620321,"high":81.112299,"low":80.470588,"close":80.57754},{"date":"1993-11-19","open":79.957492,"high":80.850159,"low":79.872476,"close":80.403826},{"date":"1993-11-22","open":80.809372,"high":80.915868,"low":80.319489,"close":80.617678},{"date":"1993-11-23","open":81.072961,"high":81.201717,"low":80.579399,"close":80.965665},{"date":"1993-11-24","open":81.025199,"high":81.348266,"low":80.809821,"close":81.240577},{"date":"1993-11-29","open":83.89755,"high":84.075724,"low":82.516704,"close":82.739421},{"date":"1993-11-30","open":83.381859,"high":83.583427,"low":83.157895,"close":83.292273},{"date":"1993-12-01","open":79.240452,"high":80.755281,"low":79.027096,"close":80.349904},{"date":"1993-12-02","open":80.868444,"high":81.126397,"low":80.588994,"close":80.739467},{"date":"1993-12-03","open":77.876289,"high":78.268041,"low":77.092784,"close":78.061856},{"date":"1993-12-06","open":77.990529,"high":78.052296,"low":77.722874,"close":77.784641},{"date":"1993-12-07","open":76.461072,"high":76.784631,"low":76.27907,"close":76.703741},{"date":"1993-12-08","open":75.942549,"high":77.139437,"low":75.862757,"close":76.939956},{"date":"1993-12-09","open":76.926156,"high":77.186312,"low":76.746048,"close":76.926156},{"date":"1993-12-10","open":76.086957,"high":76.284585,"low":75.790514,"close":76.067194},{"date":"1993-12-13","open":75.372701,"high":75.585673,"low":75.062924,"close":75.237173},{"date":"1993-12-14","open":75.902439,"high":75.980488,"low":75.473171,"close":75.82439},{"date":"1993-12-15","open":75.629268,"high":76.058537,"low":75.160976,"close":75.902439},{"date":"1993-12-16","open":76.936794,"high":77.194373,"low":76.580147,"close":76.778284},{"date":"1993-12-17","open":76.662708,"high":77.019002,"low":76.563737,"close":76.979414},{"date":"1993-12-20","open":76.059899,"high":76.273823,"low":75.96266,"close":76.001556},{"date":"1993-12-21","open":76.594075,"high":76.613694,"low":76.221307,"close":76.378262},{"date":"1993-12-22","open":76.390533,"high":76.568047,"low":76.134122,"close":76.370809},{"date":"1993-12-23","open":76.376554,"high":76.435761,"low":76.100257,"close":76.376554},{"date":"1993-12-27","open":75.697289,"high":75.950848,"low":75.619271,"close":75.892335},{"date":"1993-12-28","open":76.232394,"high":76.29108,"low":75.880282,"close":75.997653},{"date":"1993-12-29","open":75.140914,"high":76.287658,"low":74.791059,"close":76.151603},{"date":"1993-12-30","open":76.861442,"high":76.978698,"low":76.41196,"close":76.587844},{"date":"1994-01-03","open":74.647619,"high":75.333333,"low":74.552381,"close":75.180952},{"date":"1994-01-04","open":75.85086,"high":75.869981,"low":75.43021,"close":75.544933},{"date":"1994-01-05","open":77.777778,"high":78.230088,"low":76.696165,"close":77.109145},{"date":"1994-01-06","open":76.289663,"high":76.30913,"low":74.946467,"close":75.939264},{"date":"1994-01-07","open":78.049751,"high":78.208955,"low":77.014925,"close":77.054726},{"date":"1994-01-10","open":75.661794,"high":76.2742,"low":75.069143,"close":76.19518},{"date":"1994-01-11","open":75.053554,"high":75.715677,"low":74.722493,"close":75.696203},{"date":"1994-01-12","open":75.960784,"high":76.078431,"low":75.490196,"close":75.862745},{"date":"1994-01-13","open":74.121037,"high":75.158501,"low":74.082613,"close":75.043228},{"date":"1994-01-14","open":74.823305,"high":74.918816,"low":74.422159,"close":74.51767},{"date":"1994-01-17","open":73.855964,"high":73.874719,"low":73.537134,"close":73.555889},{"date":"1994-01-18","open":73.592669,"high":73.96671,"low":73.181223,"close":73.611371},{"date":"1994-01-19","open":73.648775,"high":73.686179,"low":73.181223,"close":73.443052},{"date":"1994-01-20","open":74.42654,"high":74.729858,"low":73.364929,"close":73.535545},{"date":"1994-01-21","open":75.204998,"high":75.517376,"low":74.482624,"close":74.521671},{"date":"1994-01-24","open":74.243902,"high":74.478049,"low":73.756098,"close":74.419512},{"date":"1994-01-25","open":74.877619,"high":75.034267,"low":74.681809,"close":74.720971},{"date":"1994-01-26","open":74.143969,"high":74.902724,"low":73.949416,"close":74.824903},{"date":"1994-01-27","open":77.168675,"high":77.289157,"low":75.742972,"close":75.783133},{"date":"1994-01-28","open":75.677291,"high":75.876494,"low":75.159363,"close":75.498008},{"date":"1994-01-31","open":74.06037,"high":74.780915,"low":73.515093,"close":74.703019},{"date":"1994-02-01","open":72.514178,"high":73.251418,"low":72.400756,"close":72.986767},{"date":"1994-02-02","open":72.404116,"high":72.666043,"low":72.179607,"close":72.310571},{"date":"1994-02-03","open":70.538813,"high":71.123288,"low":70.484018,"close":71.068493},{"date":"1994-02-04","open":71.881334,"high":72.286715,"low":71.217984,"close":71.549659},{"date":"1994-02-07","open":73.587786,"high":73.759542,"low":72.614504,"close":72.652672},{"date":"1994-02-08","open":72.447818,"high":72.88425,"low":72.333966,"close":72.88425},{"date":"1994-02-09","open":71.508903,"high":72.35239,"low":71.340206,"close":72.296157},{"date":"1994-02-10","open":72.12406,"high":72.631579,"low":71.672932,"close":72.12406},{"date":"1994-02-11","open":72.654615,"high":73.016175,"low":72.559467,"close":72.635585},{"date":"1994-02-14","open":71.700935,"high":72.11215,"low":71.682243,"close":72.074766},{"date":"1994-02-15","open":73.31813,"high":73.77423,"low":72.786013,"close":73.261117},{"date":"1994-02-16","open":72.935606,"high":73.087121,"low":72.840909,"close":72.973485},{"date":"1994-02-17","open":73.877317,"high":74.316835,"low":73.38047,"close":73.437799},{"date":"1994-02-18","open":74.019703,"high":74.058335,"low":72.957311,"close":73.710643},{"date":"1994-02-22","open":72.962608,"high":73.077661,"low":72.444871,"close":72.713327},{"date":"1994-02-23","open":72.390057,"high":72.753346,"low":71.835564,"close":72.447419},{"date":"1994-02-24","open":73.066512,"high":73.433875,"low":72.737819,"close":73.008507},{"date":"1994-02-25","open":72.04485,"high":72.424933,"low":71.949829,"close":72.177879},{"date":"1994-02-28","open":70.853432,"high":71.150278,"low":70.779221,"close":70.96475},{"date":"1994-03-01","open":71.96984,"high":72.309142,"low":71.404336,"close":71.517436},{"date":"1994-03-02","open":71.15131,"high":71.603542,"low":70.47296,"close":71.396269},{"date":"1994-03-03","open":71.889226,"high":71.946131,"low":71.490895,"close":71.756449},{"date":"1994-03-04","open":71.42315,"high":71.878558,"low":71.347249,"close":71.840607},{"date":"1994-03-07","open":72.632994,"high":72.729019,"low":72.34492,"close":72.38333},{"date":"1994-03-08","open":71.862464,"high":72.187202,"low":71.82426,"close":72.148997},{"date":"1994-03-09","open":70.524345,"high":71.348315,"low":70.374532,"close":71.179775},{"date":"1994-03-10","open":70.177056,"high":71.652527,"low":70.121726,"close":71.597197},{"date":"1994-03-11","open":71.951896,"high":72.13691,"low":71.359852,"close":71.433858},{"date":"1994-03-14","open":70.619404,"high":70.948292,"low":70.619404,"close":70.747305},{"date":"1994-03-15","open":70.608601,"high":70.790816,"low":70.444606,"close":70.626822},{"date":"1994-03-16","open":71.473528,"high":71.621622,"low":71.325435,"close":71.38097},{"date":"1994-03-17","open":71.340896,"high":71.489678,"low":71.173517,"close":71.22931},{"date":"1994-03-18","open":71.178959,"high":71.326099,"low":71.031819,"close":71.289314},{"date":"1994-03-21","open":71.260566,"high":71.407571,"low":70.948181,"close":70.984932},{"date":"1994-03-22","open":69.065004,"high":69.545859,"low":68.815672,"close":69.403384},{"date":"1994-03-23","open":68.754423,"high":68.949045,"low":68.524416,"close":68.542109},{"date":"1994-03-24","open":68.181027,"high":68.355091,"low":67.91993,"close":68.21584},{"date":"1994-03-25","open":67.568966,"high":67.62069,"low":66.896552,"close":67.448276},{"date":"1994-03-28","open":68.351764,"high":68.597507,"low":68.106021,"close":68.123574},{"date":"1994-03-29","open":68.375464,"high":68.605268,"low":68.057274,"close":68.234046},{"date":"1994-03-30","open":69.078014,"high":69.184397,"low":68.758865,"close":68.900709},{"date":"1994-03-31","open":67.502161,"high":68.539326,"low":67.502161,"close":68.159032},{"date":"1994-04-04","open":70.582976,"high":70.779685,"low":69.384835,"close":69.510014},{"date":"1994-04-05","open":69.972997,"high":70.027003,"low":69.450945,"close":69.612961},{"date":"1994-04-06","open":70.217786,"high":70.635209,"low":69.927405,"close":70.254083},{"date":"1994-04-07","open":70.936412,"high":71.083013,"low":70.624885,"close":70.753161},{"date":"1994-04-08","open":70.484341,"high":70.793882,"low":70.229425,"close":70.338674},{"date":"1994-04-11","open":73.333333,"high":73.37132,"low":72.079772,"close":72.155745},{"date":"1994-04-12","open":71.498586,"high":71.781338,"low":71.159284,"close":71.705938},{"date":"1994-04-13","open":71.646284,"high":71.740357,"low":71.213547,"close":71.495767},{"date":"1994-04-14","open":71.947319,"high":71.966134,"low":71.081844,"close":71.552211},{"date":"1994-04-15","open":72.251908,"high":72.423664,"low":72.194656,"close":72.40458},{"date":"1994-04-18","open":71.919499,"high":72.280235,"low":71.843554,"close":71.86254},{"date":"1994-04-19","open":72.217959,"high":72.294705,"low":71.373753,"close":71.603991},{"date":"1994-04-20","open":70.999049,"high":71.227402,"low":70.827783,"close":71.151284},{"date":"1994-04-21","open":71.559633,"high":71.731651,"low":71.406728,"close":71.616972},{"date":"1994-04-22","open":73.235294,"high":73.294118,"low":72.45098,"close":72.960784},{"date":"1994-04-25","open":72.534113,"high":73.157895,"low":72.51462,"close":73.079922},{"date":"1994-04-26","open":72.270531,"high":72.714976,"low":72.251208,"close":72.521739},{"date":"1994-04-28","open":70.823084,"high":71.371807,"low":70.76632,"close":71.296121},{"date":"1994-04-29","open":70.146758,"high":70.276797,"low":69.923834,"close":70.183912},{"date":"1994-05-02","open":70.690623,"high":70.859068,"low":70.316302,"close":70.634475},{"date":"1994-05-03","open":71.401515,"high":71.496212,"low":71.174242,"close":71.363636},{"date":"1994-05-04","open":71.9954,"high":72.474602,"low":71.842055,"close":72.39793},{"date":"1994-05-05","open":72.857976,"high":73.052263,"low":72.760832,"close":72.799689},{"date":"1994-05-06","open":68.200913,"high":70.684932,"low":68.146119,"close":70.228311},{"date":"1994-05-09","open":70.211203,"high":70.431589,"low":70.064279,"close":70.211203},{"date":"1994-05-10","open":71.845025,"high":71.939063,"low":71.33722,"close":71.431258},{"date":"1994-05-11","open":69.378428,"high":70.347349,"low":69.341865,"close":69.963437},{"date":"1994-05-12","open":70.620945,"high":70.806302,"low":70.139018,"close":70.583874},{"date":"1994-05-13","open":70.303588,"high":70.450782,"low":70.0092,"close":70.193192},{"date":"1994-05-16","open":68.125782,"high":68.697517,"low":67.822048,"close":68.554583},{"date":"1994-05-17","open":69.198845,"high":69.325153,"low":68.765789,"close":68.928185},{"date":"1994-05-18","open":68.208714,"high":69.0156,"low":68.047337,"close":68.585261},{"date":"1994-05-19","open":69.161407,"high":69.486023,"low":68.800721,"close":68.854824},{"date":"1994-05-20","open":67.561837,"high":68.286219,"low":67.54417,"close":68.250883},{"date":"1994-05-23","open":66.994819,"high":67.392055,"low":66.71848,"close":67.340242},{"date":"1994-05-24","open":69.12,"high":69.173333,"low":68.533333,"close":68.853333},{"date":"1994-05-25","open":69.623898,"high":69.947814,"low":69.371963,"close":69.605902},{"date":"1994-05-26","open":70.449561,"high":70.59576,"low":69.901316,"close":70.157164},{"date":"1994-05-27","open":70.009132,"high":70.557078,"low":69.990868,"close":70.26484},{"date":"1994-05-31","open":69.945946,"high":70.522523,"low":69.90991,"close":70.27027},{"date":"1994-06-01","open":72.971963,"high":73.084112,"low":71.682243,"close":72.205607},{"date":"1994-06-02","open":71.736305,"high":71.866295,"low":71.476323,"close":71.829155},{"date":"1994-06-03","open":72.621067,"high":72.884869,"low":72.036932,"close":72.20652},{"date":"1994-06-06","open":72.748005,"high":72.881034,"low":72.291904,"close":72.767009},{"date":"1994-06-07","open":72.406639,"high":72.651829,"low":72.067144,"close":72.331196},{"date":"1994-06-08","open":71.858077,"high":71.951447,"low":71.596639,"close":71.727358},{"date":"1994-06-09","open":71.497674,"high":71.888372,"low":71.386047,"close":71.683721},{"date":"1994-06-10","open":71.827837,"high":71.976896,"low":71.660145,"close":71.883734},{"date":"1994-06-13","open":71.309192,"high":71.643454,"low":71.234912,"close":71.606314},{"date":"1994-06-14","open":71.717359,"high":71.772997,"low":71.550445,"close":71.661721},{"date":"1994-06-15","open":69.902209,"high":70.608475,"low":69.865991,"close":70.445491},{"date":"1994-06-16","open":71.263736,"high":71.373626,"low":70.860806,"close":70.970696},{"date":"1994-06-17","open":69.479707,"high":70.623994,"low":69.461827,"close":70.391561},{"date":"1994-06-20","open":72.182648,"high":72.219178,"low":71.324201,"close":71.39726},{"date":"1994-06-21","open":69.97319,"high":71.117069,"low":69.758713,"close":70.831099},{"date":"1994-06-22","open":73.585257,"high":73.622487,"low":72.59866,"close":72.85927},{"date":"1994-06-23","open":72.72052,"high":73.054782,"low":72.516249,"close":72.70195},{"date":"1994-06-24","open":72.685185,"high":73.037037,"low":72.314815,"close":72.759259},{"date":"1994-06-27","open":74.680648,"high":74.71878,"low":73.193518,"close":73.670162},{"date":"1994-06-28","open":73.228793,"high":73.455507,"low":73.134328,"close":73.285471},{"date":"1994-06-29","open":72.970932,"high":73.197433,"low":72.706682,"close":72.914307},{"date":"1994-06-30","open":71.317972,"high":71.981567,"low":71.299539,"close":71.391705},{"date":"1994-07-01","open":70.972477,"high":71.302752,"low":70.678899,"close":71.211009},{"date":"1994-07-05","open":72.562908,"high":72.674744,"low":72.003728,"close":72.115564},{"date":"1994-07-06","open":73.364929,"high":73.516588,"low":72.64455,"close":72.909953},{"date":"1994-07-07","open":73.191165,"high":73.45773,"low":72.981721,"close":73.43869},{"date":"1994-07-08","open":72.521246,"high":72.955619,"low":72.370161,"close":72.72899},{"date":"1994-07-11","open":72.171311,"high":72.994202,"low":72.077801,"close":72.582757},{"date":"1994-07-12","open":73.173041,"high":73.438092,"low":72.945854,"close":73.135176},{"date":"1994-07-13","open":74.424008,"high":74.791868,"low":74.307841,"close":74.346563},{"date":"1994-07-14","open":73.880454,"high":74.130309,"low":73.419181,"close":73.880454},{"date":"1994-07-15","open":73.061611,"high":73.270142,"low":72.92891,"close":73.251185},{"date":"1994-07-18","open":73.349772,"high":73.463581,"low":73.254932,"close":73.254932},{"date":"1994-07-19","open":71.91768,"high":72.478952,"low":71.805426,"close":72.422825},{"date":"1994-07-20","open":72.872741,"high":73.098645,"low":72.51506,"close":72.590361},{"date":"1994-07-21","open":73.400609,"high":73.705255,"low":73.153085,"close":73.172125},{"date":"1994-07-22","open":72.840909,"high":72.935606,"low":72.689394,"close":72.916667},{"date":"1994-07-25","open":72.485876,"high":72.59887,"low":72.448211,"close":72.485876},{"date":"1994-07-26","open":72.56338,"high":72.694836,"low":72.300469,"close":72.694836},{"date":"1994-07-27","open":72.096054,"high":72.505585,"low":72.002978,"close":72.170514},{"date":"1994-07-28","open":73.542601,"high":73.636024,"low":73.056801,"close":73.09417},{"date":"1994-07-29","open":73.274569,"high":73.330833,"low":72.768192,"close":72.993248},{"date":"1994-08-01","open":73.285741,"high":73.3421,"low":73.003945,"close":73.154236},{"date":"1994-08-02","open":74.658982,"high":74.755043,"low":73.698367,"close":73.852065},{"date":"1994-08-03","open":74.083365,"high":74.179853,"low":73.774604,"close":73.928985},{"date":"1994-08-04","open":73.777778,"high":74.164251,"low":73.52657,"close":74.028986},{"date":"1994-08-05","open":74.345042,"high":74.65554,"low":74.248011,"close":74.306229},{"date":"1994-08-08","open":74.828868,"high":74.926658,"low":74.691962,"close":74.770194},{"date":"1994-08-09","open":74.410906,"high":74.819864,"low":74.410906,"close":74.586173},{"date":"1994-08-10","open":74.557823,"high":74.674441,"low":74.36346,"close":74.36346},{"date":"1994-08-11","open":73.380742,"high":73.938113,"low":73.303863,"close":73.803575},{"date":"1994-08-12","open":75.542406,"high":75.798817,"low":74.990138,"close":75.246548},{"date":"1994-08-15","open":75.118297,"high":75.414038,"low":75.118297,"close":75.394322},{"date":"1994-08-16","open":74.740552,"high":75.014686,"low":74.466419,"close":74.975524},{"date":"1994-08-17","open":74.789916,"high":74.985343,"low":74.614032,"close":74.711745},{"date":"1994-08-18","open":74.157303,"high":74.970941,"low":74.157303,"close":74.757846},{"date":"1994-08-19","open":73.921381,"high":74.30489,"low":73.88303,"close":74.189837},{"date":"1994-08-22","open":74.160752,"high":74.448494,"low":74.026472,"close":74.179935},{"date":"1994-08-23","open":74.150182,"high":74.303822,"low":74.092568,"close":74.227002},{"date":"1994-08-24","open":73.705255,"high":74.257426,"low":73.629094,"close":73.990861},{"date":"1994-08-25","open":74.04231,"high":74.080427,"low":73.851725,"close":73.966076},{"date":"1994-08-26","open":74.601345,"high":74.658982,"low":74.39001,"close":74.543708},{"date":"1994-08-29","open":71.125852,"high":72.599963,"low":71.070573,"close":72.194583},{"date":"1994-08-30","open":71.875,"high":72.003676,"low":71.746324,"close":71.838235},{"date":"1994-08-31","open":70.791001,"high":71.008708,"low":70.609579,"close":70.899855},{"date":"1994-09-01","open":71.064604,"high":71.228389,"low":70.955414,"close":71.210191},{"date":"1994-09-02","open":71.36869,"high":71.478039,"low":71.149991,"close":71.33224},{"date":"1994-09-06","open":70.785908,"high":70.912376,"low":70.731707,"close":70.858175},{"date":"1994-09-07","open":70.648464,"high":70.917909,"low":70.594575,"close":70.846057},{"date":"1994-09-08","open":71.514053,"high":71.858568,"low":71.423391,"close":71.550317},{"date":"1994-09-09","open":70.83558,"high":71.320755,"low":70.530099,"close":71.123091},{"date":"1994-09-12","open":71.454381,"high":71.526649,"low":71.29178,"close":71.34598},{"date":"1994-09-13","open":71.402715,"high":71.511312,"low":71.131222,"close":71.402715},{"date":"1994-09-14","open":71.915436,"high":71.988336,"low":71.496264,"close":71.605613},{"date":"1994-09-15","open":71.941122,"high":72.198712,"low":71.867525,"close":72.106716},{"date":"1994-09-16","open":71.598174,"high":72.146119,"low":71.598174,"close":71.890411},{"date":"1994-09-19","open":71.922444,"high":72.123651,"low":71.867569,"close":71.99561},{"date":"1994-09-20","open":69.876543,"high":70.388007,"low":69.753086,"close":70.05291},{"date":"1994-09-21","open":70.469799,"high":70.59343,"low":70.187213,"close":70.257859},{"date":"1994-09-22","open":69.2415,"high":69.607672,"low":69.206626,"close":69.572799},{"date":"1994-09-23","open":69.616725,"high":69.808362,"low":69.529617,"close":69.616725},{"date":"1994-09-26","open":70.257405,"high":70.521862,"low":70.116361,"close":70.133992},{"date":"1994-09-27","open":69.149306,"high":69.756944,"low":69.079861,"close":69.6875},{"date":"1994-09-28","open":70.884956,"high":71.132743,"low":70.371681,"close":70.424779},{"date":"1994-09-29","open":70.008795,"high":70.272647,"low":69.973615,"close":70.131926},{"date":"1994-09-30","open":70.426021,"high":70.479053,"low":70.054799,"close":70.284603},{"date":"1994-10-03","open":69.569798,"high":70.201932,"low":69.482002,"close":69.920983},{"date":"1994-10-04","open":70.124113,"high":70.248227,"low":69.911348,"close":70.159574},{"date":"1994-10-05","open":69.957537,"high":70.382166,"low":69.798301,"close":69.922151},{"date":"1994-10-06","open":69.673433,"high":69.761695,"low":69.479259,"close":69.744042},{"date":"1994-10-07","open":70.143439,"high":70.338233,"low":69.41739,"close":69.736143},{"date":"1994-10-10","open":70.258237,"high":70.382903,"low":70.008905,"close":70.062333},{"date":"1994-10-11","open":70.922242,"high":70.976492,"low":70.162749,"close":70.560579},{"date":"1994-10-12","open":70.716228,"high":70.915684,"low":70.716228,"close":70.825023},{"date":"1994-10-13","open":72.66481,"high":72.72052,"low":72.070566,"close":72.163417},{"date":"1994-10-14","open":72.303694,"high":72.489326,"low":72.248004,"close":72.39651},{"date":"1994-10-17","open":71.885925,"high":72.180313,"low":71.885925,"close":72.143514},{"date":"1994-10-18","open":72.853958,"high":73.002601,"low":72.668153,"close":72.705314},{"date":"1994-10-19","open":72.488437,"high":72.839963,"low":72.488437,"close":72.580944},{"date":"1994-10-20","open":72.25391,"high":72.585097,"low":72.217111,"close":72.364305},{"date":"1994-10-21","open":73.896714,"high":73.953052,"low":73.652582,"close":73.765258},{"date":"1994-10-24","open":73.287158,"high":73.380756,"low":73.118682,"close":73.268439},{"date":"1994-10-25","open":73.609023,"high":73.703008,"low":73.43985,"close":73.533835},{"date":"1994-10-26","open":72.154472,"high":72.302291,"low":71.914265,"close":72.246859},{"date":"1994-10-27","open":71.874426,"high":71.96622,"low":71.562328,"close":71.635763},{"date":"1994-10-28","open":72.573132,"high":72.778088,"low":72.293646,"close":72.424073},{"date":"1994-10-31","open":73.793235,"high":73.869251,"low":72.919042,"close":73.147092},{"date":"1994-11-01","open":72.653447,"high":72.99339,"low":72.577904,"close":72.842304},{"date":"1994-11-02","open":72.108716,"high":72.296157,"low":72.014995,"close":72.258669},{"date":"1994-11-03","open":72.820125,"high":72.895782,"low":72.66881,"close":72.706639},{"date":"1994-11-04","open":73.128088,"high":73.223109,"low":72.881034,"close":73.109084},{"date":"1994-11-07","open":73.736792,"high":73.813641,"low":73.602305,"close":73.64073},{"date":"1994-11-08","open":73.588517,"high":73.971292,"low":73.550239,"close":73.645933},{"date":"1994-11-09","open":75.029308,"high":75.381008,"low":74.990231,"close":75.127003},{"date":"1994-11-10","open":74.299517,"high":74.666667,"low":74.26087,"close":74.570048},{"date":"1994-11-11","open":74.695063,"high":74.888674,"low":74.63698,"close":74.675702},{"date":"1994-11-14","open":74.454106,"high":74.628019,"low":74.415459,"close":74.454106},{"date":"1994-11-15","open":74.195402,"high":74.310345,"low":74.099617,"close":74.214559},{"date":"1994-11-16","open":73.776758,"high":74.082569,"low":73.738532,"close":73.929664},{"date":"1994-11-17","open":73.765491,"high":73.918017,"low":73.555767,"close":73.574833},{"date":"1994-11-18","open":74.72314,"high":74.897999,"low":74.509423,"close":74.703711},{"date":"1994-11-21","open":74.423114,"high":74.500679,"low":74.151639,"close":74.384332},{"date":"1994-11-22","open":74.640218,"high":74.756904,"low":74.504084,"close":74.659665},{"date":"1994-11-23","open":74.742568,"high":74.897999,"low":74.703711,"close":74.742568},{"date":"1994-11-28","open":75.27408,"high":75.313234,"low":74.921691,"close":74.960846},{"date":"1994-11-29","open":75.409197,"high":75.506625,"low":75.214341,"close":75.233827},{"date":"1994-11-30","open":77.728643,"high":77.788945,"low":77.125628,"close":77.286432},{"date":"1994-12-01","open":76.970913,"high":77.091274,"low":76.349047,"close":76.69007},{"date":"1994-12-02","open":80.167891,"high":80.356768,"low":79.496327,"close":79.5383},{"date":"1994-12-05","open":81.743811,"high":81.851453,"low":81.334769,"close":81.593111},{"date":"1994-12-06","open":80.817543,"high":80.902704,"low":80.49819,"close":80.711092},{"date":"1994-12-07","open":81.092616,"high":81.199317,"low":80.687153,"close":80.921895},{"date":"1994-12-08","open":80.135392,"high":80.368098,"low":79.944997,"close":80.325788},{"date":"1994-12-09","open":79.503889,"high":79.9033,"low":79.398781,"close":79.861257},{"date":"1994-12-12","open":78.640978,"high":78.827429,"low":78.620261,"close":78.785995},{"date":"1994-12-13","open":79.60334,"high":79.749478,"low":79.373695,"close":79.394572},{"date":"1994-12-14","open":79.127726,"high":79.584631,"low":79.127726,"close":79.231568},{"date":"1994-12-15","open":78.770373,"high":78.976687,"low":78.646586,"close":78.956055},{"date":"1994-12-16","open":79.130435,"high":79.42029,"low":78.819876,"close":78.902692},{"date":"1994-12-19","open":79.094872,"high":79.30247,"low":79.053353,"close":79.240191},{"date":"1994-12-20","open":78.590507,"high":79.145264,"low":78.590507,"close":78.939799},{"date":"1994-12-21","open":79.36803,"high":79.429988,"low":79.120198,"close":79.264767},{"date":"1994-12-22","open":79.72973,"high":79.85447,"low":79.5842,"close":79.60499},{"date":"1994-12-23","open":79.65467,"high":79.737882,"low":79.488246,"close":79.529852},{"date":"1994-12-27","open":79.303915,"high":79.448933,"low":79.283199,"close":79.407499},{"date":"1994-12-28","open":77.809331,"high":78.275862,"low":77.768763,"close":78.154158},{"date":"1994-12-29","open":78.416973,"high":78.906569,"low":78.314973,"close":78.355773},{"date":"1994-12-30","open":78.076063,"high":78.218426,"low":78.035387,"close":78.177751},{"date":"1995-01-03","open":80.302394,"high":80.51239,"low":79.945401,"close":79.9874},{"date":"1995-01-04","open":81.812298,"high":81.963323,"low":80.949299,"close":80.970874},{"date":"1995-01-05","open":79.459003,"high":79.606932,"low":79.184277,"close":79.585799},{"date":"1995-01-06","open":80.932932,"high":81.061909,"low":79.965606,"close":80.008598},{"date":"1995-01-09","open":79.616205,"high":79.78678,"low":79.424307,"close":79.744136},{"date":"1995-01-10","open":80.085379,"high":80.234792,"low":79.871932,"close":80.064034},{"date":"1995-01-11","open":79.408659,"high":79.704329,"low":79.408659,"close":79.68321},{"date":"1995-01-12","open":77.786919,"high":78.712464,"low":77.766351,"close":78.445084},{"date":"1995-01-13","open":78.86769,"high":78.909166,"low":78.639569,"close":78.660307},{"date":"1995-01-16","open":78.226642,"high":78.392376,"low":78.226642,"close":78.371659},{"date":"1995-01-17","open":77.527168,"high":78.203814,"low":77.465655,"close":78.039779},{"date":"1995-01-18","open":78.456198,"high":78.599142,"low":78.109046,"close":78.129467},{"date":"1995-01-19","open":78.408163,"high":78.408163,"low":77.897959,"close":78.285714},{"date":"1995-01-20","open":77.994712,"high":78.421802,"low":77.913362,"close":78.381127},{"date":"1995-01-23","open":80.041494,"high":80.082988,"low":78.817427,"close":79.128631},{"date":"1995-01-24","open":78.850527,"high":79.015919,"low":78.726483,"close":78.933223},{"date":"1995-01-25","open":79.707724,"high":79.853862,"low":79.457203,"close":79.519833},{"date":"1995-01-26","open":79.395203,"high":79.666319,"low":79.395203,"close":79.603754},{"date":"1995-01-27","open":81.304813,"high":81.411765,"low":80.213904,"close":80.59893},{"date":"1995-01-30","open":80.147992,"high":80.295983,"low":79.978858,"close":80.211416},{"date":"1995-01-31","open":81.256702,"high":81.278147,"low":80.806348,"close":80.999357},{"date":"1995-02-01","open":81.092077,"high":81.30621,"low":81.049251,"close":81.092077},{"date":"1995-02-02","open":80.178268,"high":80.475382,"low":80.178268,"close":80.45416},{"date":"1995-02-03","open":81.185788,"high":81.207192,"low":80.843322,"close":81.078767},{"date":"1995-02-06","open":80.403826,"high":80.510096,"low":80.127524,"close":80.403826},{"date":"1995-02-07","open":81.038181,"high":81.081081,"low":80.888031,"close":80.930931},{"date":"1995-02-08","open":79.94488,"high":80.220479,"low":79.92368,"close":80.199279},{"date":"1995-02-09","open":79.566954,"high":79.840235,"low":79.524911,"close":79.630019},{"date":"1995-02-10","open":79.630019,"high":79.735127,"low":79.503889,"close":79.545932},{"date":"1995-02-13","open":79.978836,"high":80.063492,"low":79.661376,"close":79.978836},{"date":"1995-02-14","open":79.537329,"high":79.705573,"low":79.495268,"close":79.57939},{"date":"1995-02-15","open":80.220013,"high":80.368098,"low":80.050772,"close":80.093082},{"date":"1995-02-16","open":80.126984,"high":80.31746,"low":80.10582,"close":80.126984},{"date":"1995-02-17","open":79.308176,"high":80.020964,"low":79.308176,"close":79.790356},{"date":"1995-02-21","open":80.455889,"high":80.519206,"low":80.308147,"close":80.329253},{"date":"1995-02-22","open":78.800414,"high":79.089969,"low":78.759049,"close":78.903826},{"date":"1995-02-23","open":79.283781,"high":79.512804,"low":79.283781,"close":79.325422},{"date":"1995-02-24","open":82.450832,"high":82.515669,"low":81.326994,"close":81.737627},{"date":"1995-02-27","open":83.39207,"high":83.436123,"low":83.039648,"close":83.259912},{"date":"1995-02-28","open":82.650602,"high":82.957284,"low":82.606791,"close":82.86966},{"date":"1995-03-01","open":85.345997,"high":85.436454,"low":84.690185,"close":85.074627},{"date":"1995-03-02","open":84.624043,"high":85.321927,"low":84.601531,"close":85.096803},{"date":"1995-03-03","open":85.361991,"high":85.723982,"low":85.271493,"close":85.475113},{"date":"1995-03-06","open":84.055074,"high":84.565845,"low":84.01066,"close":84.4326},{"date":"1995-03-07","open":81.12886,"high":82.236422,"low":81.12886,"close":82.087327},{"date":"1995-03-08","open":84.217448,"high":84.261289,"low":83.36256,"close":83.494082},{"date":"1995-03-09","open":82.594595,"high":82.983784,"low":82.464865,"close":82.681081},{"date":"1995-03-10","open":83.138021,"high":83.289931,"low":82.855903,"close":83.138021},{"date":"1995-03-13","open":81.119324,"high":82.027455,"low":81.119324,"close":81.541711},{"date":"1995-03-14","open":81.779661,"high":81.949153,"low":81.652542,"close":81.927966},{"date":"1995-03-15","open":81.52037,"high":81.667367,"low":81.226375,"close":81.310374},{"date":"1995-03-16","open":80.903361,"high":81.05042,"low":80.609244,"close":81.008403},{"date":"1995-03-17","open":80.95037,"high":81.267159,"low":80.63358,"close":81.140444},{"date":"1995-03-20","open":81.390897,"high":81.667376,"low":81.327095,"close":81.561038},{"date":"1995-03-21","open":83.279045,"high":83.431053,"low":83.061889,"close":83.127036},{"date":"1995-03-22","open":81.755889,"high":82.162741,"low":81.713062,"close":82.119914},{"date":"1995-03-23","open":81.746539,"high":81.980831,"low":81.70394,"close":81.853035},{"date":"1995-03-24","open":83.124189,"high":83.189096,"low":82.648204,"close":82.799654},{"date":"1995-03-27","open":82.745946,"high":82.875676,"low":82.594595,"close":82.659459},{"date":"1995-03-28","open":80.512928,"high":80.618037,"low":80.302712,"close":80.554972},{"date":"1995-03-29","open":80.272251,"high":80.586387,"low":80.041885,"close":80.188482},{"date":"1995-03-30","open":73.324422,"high":74.71835,"low":73.324422,"close":74.202788},{"date":"1995-03-31","open":73.276836,"high":75.706215,"low":73.107345,"close":74.256121},{"date":"1995-04-03","open":74.566038,"high":74.943396,"low":74.396226,"close":74.509434},{"date":"1995-04-04","open":74.230697,"high":74.759298,"low":74.211818,"close":74.58939},{"date":"1995-04-05","open":73.376503,"high":73.672525,"low":72.93247,"close":73.487512},{"date":"1995-04-06","open":73.081181,"high":73.431734,"low":72.933579,"close":73.154982},{"date":"1995-04-07","open":73.349407,"high":73.664688,"low":72.978487,"close":73.386499},{"date":"1995-04-10","open":74.900095,"high":75.128449,"low":74.481446,"close":74.7098},{"date":"1995-04-11","open":73.404454,"high":73.797492,"low":73.348306,"close":73.554183},{"date":"1995-04-12","open":73.524452,"high":73.805509,"low":73.524452,"close":73.580663},{"date":"1995-04-13","open":72.742475,"high":72.984021,"low":72.649573,"close":72.909699},{"date":"1995-04-17","open":68.943231,"high":69.414847,"low":68.768559,"close":69.257642},{"date":"1995-04-18","open":67.672634,"high":67.860188,"low":67.365729,"close":67.826087},{"date":"1995-04-19","open":68.904228,"high":69.163072,"low":68.421053,"close":68.576359},{"date":"1995-04-20","open":69.43078,"high":69.834856,"low":69.219958,"close":69.342937},{"date":"1995-04-21","open":69.225352,"high":69.507042,"low":68.961268,"close":69.137324},{"date":"1995-04-24","open":69.426302,"high":69.620477,"low":69.338041,"close":69.390997},{"date":"1995-04-25","open":68.654889,"high":68.812314,"low":68.444989,"close":68.619906},{"date":"1995-04-26","open":70.251346,"high":70.466786,"low":69.56912,"close":69.658887},{"date":"1995-04-27","open":65.847458,"high":66.101695,"low":65.745763,"close":66.084746},{"date":"1995-04-28","open":67.733011,"high":67.854055,"low":66.97216,"close":67.179665},{"date":"1995-05-01","open":65.939455,"high":65.939455,"low":65.635041,"close":65.922544},{"date":"1995-05-02","open":65.604027,"high":65.721477,"low":65.285235,"close":65.536913},{"date":"1995-05-03","open":64.883721,"high":65.049834,"low":64.750831,"close":65.016611},{"date":"1995-05-04","open":63.636364,"high":63.944805,"low":63.538961,"close":63.798701},{"date":"1995-05-05","open":64.446267,"high":64.511895,"low":64.003281,"close":64.38064},{"date":"1995-05-08","open":64.876033,"high":64.876033,"low":64.595041,"close":64.61157},{"date":"1995-05-09","open":71.036364,"high":71.218182,"low":69.636364,"close":69.927273},{"date":"1995-05-10","open":70.596878,"high":70.780533,"low":70.376492,"close":70.615243},{"date":"1995-05-11","open":71.407297,"high":71.798213,"low":71.407297,"close":71.556217},{"date":"1995-05-12","open":71.935725,"high":72.122571,"low":71.618087,"close":71.804933},{"date":"1995-05-15","open":70.605505,"high":70.788991,"low":70.550459,"close":70.752294},{"date":"1995-05-16","open":70.716912,"high":70.9375,"low":70.661765,"close":70.863971},{"date":"1995-05-17","open":71.243043,"high":71.502783,"low":71.150278,"close":71.280148},{"date":"1995-05-18","open":71.031157,"high":71.346439,"low":70.975519,"close":71.253709},{"date":"1995-05-19","open":71.431227,"high":71.524164,"low":71.189591,"close":71.208178},{"date":"1995-05-22","open":71.981132,"high":72.396226,"low":71.981132,"close":72.226415},{"date":"1995-05-23","open":70.600185,"high":70.877193,"low":70.600185,"close":70.877193},{"date":"1995-05-24","open":69.440926,"high":69.694228,"low":69.40474,"close":69.603763},{"date":"1995-05-25","open":70.228311,"high":70.721461,"low":70.228311,"close":70.484018},{"date":"1995-05-26","open":70.714286,"high":71.208791,"low":70.695971,"close":70.805861},{"date":"1995-05-30","open":73.559962,"high":73.692162,"low":73.238905,"close":73.25779},{"date":"1995-05-31","open":73.032015,"high":73.145009,"low":72.787194,"close":72.99435},{"date":"1995-06-01","open":72.059646,"high":72.48835,"low":72.041007,"close":72.376514},{"date":"1995-06-02","open":74.064885,"high":74.198473,"low":73.816794,"close":73.854962},{"date":"1995-06-05","open":72.521087,"high":72.689784,"low":72.408622,"close":72.67104},{"date":"1995-06-06","open":73.044298,"high":73.213949,"low":72.987747,"close":73.100848},{"date":"1995-06-07","open":72.398359,"high":72.715405,"low":72.30511,"close":72.640806},{"date":"1995-06-08","open":73.061761,"high":73.155622,"low":72.855266,"close":73.118078},{"date":"1995-06-09","open":71.675556,"high":72.098584,"low":71.583594,"close":71.933051},{"date":"1995-06-12","open":72.575251,"high":72.649573,"low":72.408027,"close":72.500929},{"date":"1995-06-13","open":72.895277,"high":72.969946,"low":72.633937,"close":72.689938},{"date":"1995-06-14","open":73.368441,"high":73.782208,"low":73.236788,"close":73.462479},{"date":"1995-06-15","open":71.772268,"high":72.451791,"low":71.735537,"close":72.341598},{"date":"1995-06-16","open":72.742382,"high":72.945522,"low":72.465374,"close":72.520776},{"date":"1995-06-19","open":71.509091,"high":71.727273,"low":71.490909,"close":71.672727},{"date":"1995-06-20","open":71.929825,"high":72.039474,"low":71.783626,"close":71.893275},{"date":"1995-06-21","open":72.364305,"high":72.474701,"low":72.143514,"close":72.217111},{"date":"1995-06-22","open":73.212619,"high":73.343289,"low":72.951279,"close":73.156618},{"date":"1995-06-23","open":73.146592,"high":73.295985,"low":73.034547,"close":73.221289},{"date":"1995-06-26","open":73.506201,"high":73.6941,"low":73.355881,"close":73.61894},{"date":"1995-06-27","open":73.701054,"high":73.795181,"low":73.569277,"close":73.606928},{"date":"1995-06-28","open":74.932976,"high":74.990425,"low":74.301034,"close":74.454232},{"date":"1995-06-29","open":72.858482,"high":73.083411,"low":72.820993,"close":72.989691},{"date":"1995-06-30","open":76.762093,"high":76.841066,"low":75.853899,"close":76.130306},{"date":"1995-07-05","open":75.826772,"high":75.984252,"low":75.590551,"close":75.826772},{"date":"1995-07-06","open":75.514202,"high":75.553379,"low":75.337904,"close":75.455436},{"date":"1995-07-07","open":74.296724,"high":74.701349,"low":74.238921,"close":74.508671},{"date":"1995-07-10","open":74.796905,"high":74.912959,"low":74.758221,"close":74.777563},{"date":"1995-07-11","open":74.550725,"high":76.57971,"low":74.512077,"close":74.724638},{"date":"1995-07-12","open":73.215976,"high":74.162408,"low":73.178118,"close":73.859549},{"date":"1995-07-13","open":74.613181,"high":74.7851,"low":74.364852,"close":74.383954},{"date":"1995-07-14","open":74.043768,"high":74.32921,"low":73.986679,"close":74.138915},{"date":"1995-07-17","open":72.353488,"high":72.651163,"low":72.27907,"close":72.539535},{"date":"1995-07-18","open":73.021515,"high":73.115061,"low":72.797007,"close":72.984097},{"date":"1995-07-19","open":74.870516,"high":75.292538,"low":74.045655,"close":74.506043},{"date":"1995-07-20","open":75.369075,"high":75.524476,"low":75.019425,"close":75.03885},{"date":"1995-07-21","open":74.222649,"high":74.318618,"low":73.838772,"close":74.203455},{"date":"1995-07-24","open":74.456208,"high":74.610202,"low":74.340712,"close":74.552454},{"date":"1995-07-25","open":74.874275,"high":74.951644,"low":74.642166,"close":74.700193},{"date":"1995-07-26","open":74.173077,"high":74.365385,"low":74.173077,"close":74.326923},{"date":"1995-07-27","open":75.136187,"high":75.214008,"low":74.513619,"close":74.552529},{"date":"1995-07-28","open":76.53884,"high":76.597837,"low":76.302852,"close":76.558505},{"date":"1995-07-31","open":77.098179,"high":77.177356,"low":76.801267,"close":76.880443},{"date":"1995-08-01","open":75.232558,"high":75.445736,"low":75.05814,"close":75.368217},{"date":"1995-08-02","open":75.99218,"high":76.089932,"low":75.874878,"close":76.031281},{"date":"1995-08-03","open":75.319149,"high":75.49323,"low":75.183752,"close":75.49323},{"date":"1995-08-04","open":75.537062,"high":75.575769,"low":75.266112,"close":75.343526},{"date":"1995-08-07","open":74.918191,"high":75.129933,"low":74.918191,"close":74.995188},{"date":"1995-08-08","open":74.314024,"high":74.504573,"low":74.237805,"close":74.390244},{"date":"1995-08-09","open":74.4,"high":74.514286,"low":74.285714,"close":74.342857},{"date":"1995-08-10","open":73.85782,"high":73.990521,"low":73.819905,"close":73.933649},{"date":"1995-08-11","open":74.650048,"high":74.745925,"low":74.554171,"close":74.650048},{"date":"1995-08-14","open":72.683109,"high":72.907324,"low":72.64574,"close":72.851271},{"date":"1995-08-15","open":72.965388,"high":73.620206,"low":72.92797,"close":73.13377},{"date":"1995-08-16","open":72.495345,"high":72.756052,"low":71.880819,"close":72.234637},{"date":"1995-08-17","open":69.820789,"high":70.071685,"low":69.444444,"close":69.713262},{"date":"1995-08-18","open":68.369317,"high":68.597507,"low":68.211339,"close":68.43953},{"date":"1995-08-21","open":67.472376,"high":68.370166,"low":67.178867,"close":67.282459},{"date":"1995-08-22","open":68.753316,"high":68.894783,"low":68.576481,"close":68.629531},{"date":"1995-08-23","open":68.919638,"high":68.937378,"low":68.671279,"close":68.901898},{"date":"1995-08-24","open":69.28839,"high":69.448903,"low":69.127876,"close":69.18138},{"date":"1995-08-25","open":69.295422,"high":69.420601,"low":69.241774,"close":69.34907},{"date":"1995-08-28","open":69.048468,"high":69.101924,"low":69.030649,"close":69.101924},{"date":"1995-08-29","open":70.211995,"high":70.266353,"low":70.10328,"close":70.10328},{"date":"1995-08-30","open":72.737535,"high":72.793979,"low":72.587018,"close":72.587018},{"date":"1995-08-31","open":71.6141,"high":71.910946,"low":71.502783,"close":71.781076},{"date":"1995-09-01","open":72.224299,"high":72.336449,"low":71.626168,"close":71.906542},{"date":"1995-09-05","open":73.022814,"high":73.041825,"low":72.8327,"close":73.022814},{"date":"1995-09-06","open":71.660448,"high":71.772388,"low":71.511194,"close":71.679104},{"date":"1995-09-07","open":70.621676,"high":70.933431,"low":70.419952,"close":70.915093},{"date":"1995-09-08","open":71.589857,"high":71.700907,"low":71.34925,"close":71.367759},{"date":"1995-09-11","open":69.837251,"high":69.94575,"low":69.764919,"close":69.909584},{"date":"1995-09-12","open":69.720972,"high":70.153015,"low":69.558956,"close":70.045005},{"date":"1995-09-13","open":71.533517,"high":71.625344,"low":71.239669,"close":71.294766},{"date":"1995-09-14","open":70.189702,"high":70.460705,"low":70.117435,"close":70.37037},{"date":"1995-09-15","open":70.791629,"high":70.919017,"low":70.66424,"close":70.791629},{"date":"1995-09-18","open":69.883199,"high":70.188679,"low":69.84726,"close":70.026954},{"date":"1995-09-19","open":70.536038,"high":70.590366,"low":70.264397,"close":70.499819},{"date":"1995-09-20","open":71.368228,"high":71.533517,"low":71.129477,"close":71.202938},{"date":"1995-09-21","open":70.092442,"high":70.509335,"low":70.019938,"close":70.346203},{"date":"1995-09-22","open":71.250229,"high":71.250229,"low":70.791261,"close":70.883055},{"date":"1995-09-25","open":70.679861,"high":70.863112,"low":70.588235,"close":70.789811},{"date":"1995-09-26","open":70.373066,"high":70.500455,"low":70.263876,"close":70.409463},{"date":"1995-09-27","open":70.630137,"high":70.776256,"low":70.520548,"close":70.593607},{"date":"1995-09-28","open":70.074316,"high":70.219322,"low":70.001813,"close":70.038064},{"date":"1995-09-29","open":70.428441,"high":70.574294,"low":70.428441,"close":70.464904},{"date":"1995-10-02","open":72.701583,"high":72.871138,"low":72.475509,"close":72.494348},{"date":"1995-10-03","open":72.535344,"high":72.667295,"low":72.535344,"close":72.610745},{"date":"1995-10-04","open":72.238862,"high":72.295021,"low":72.070386,"close":72.182703},{"date":"1995-10-05","open":72.696439,"high":72.790654,"low":72.564537,"close":72.564537},{"date":"1995-10-06","open":71.742368,"high":71.947133,"low":71.686523,"close":71.872673},{"date":"1995-10-09","open":71.06422,"high":71.192661,"low":70.862385,"close":71.155963},{"date":"1995-10-10","open":71.158436,"high":71.360382,"low":71.10336,"close":71.158436},{"date":"1995-10-11","open":71.187064,"high":71.24219,"low":71.131937,"close":71.187064},{"date":"1995-10-12","open":71.807229,"high":71.807229,"low":71.733086,"close":71.733086},{"date":"1995-10-13","open":71.632388,"high":71.706504,"low":71.521215,"close":71.595331},{"date":"1995-10-16","open":72.089552,"high":72.145522,"low":72.014925,"close":72.033582},{"date":"1995-10-17","open":72.044818,"high":72.138189,"low":71.970121,"close":72.082166},{"date":"1995-10-18","open":71.966449,"high":72.003728,"low":71.891892,"close":71.929171},{"date":"1995-10-19","open":72.261815,"high":72.411853,"low":71.755439,"close":71.980495},{"date":"1995-10-20","open":71.396648,"high":71.564246,"low":71.396648,"close":71.527002},{"date":"1995-10-23","open":71.745617,"high":71.745617,"low":71.615069,"close":71.652369},{"date":"1995-10-24","open":71.585616,"high":71.641513,"low":71.511086,"close":71.585616},{"date":"1995-10-25","open":70.513761,"high":70.678899,"low":70.477064,"close":70.550459},{"date":"1995-10-26","open":70.74517,"high":70.818767,"low":70.671573,"close":70.708372},{"date":"1995-10-27","open":72.199248,"high":72.31203,"low":72.011278,"close":72.161654},{"date":"1995-10-30","open":71.813588,"high":71.888452,"low":71.776156,"close":71.832304},{"date":"1995-10-31","open":71.641791,"high":71.697761,"low":71.623134,"close":71.697761},{"date":"1995-11-01","open":72.239985,"high":72.2776,"low":72.127139,"close":72.183562},{"date":"1995-11-02","open":71.835206,"high":71.966292,"low":71.797753,"close":71.947566},{"date":"1995-11-03","open":72.596789,"high":72.634561,"low":72.445703,"close":72.464589},{"date":"1995-11-06","open":72.701422,"high":72.777251,"low":72.64455,"close":72.739336},{"date":"1995-11-07","open":71.473822,"high":72.107323,"low":71.473822,"close":72.032793},{"date":"1995-11-08","open":72.167258,"high":72.204592,"low":72.055255,"close":72.092589},{"date":"1995-11-09","open":71.691108,"high":71.98812,"low":71.579729,"close":71.913867},{"date":"1995-11-10","open":71.305147,"high":71.966912,"low":71.139706,"close":71.783088},{"date":"1995-11-13","open":73.512801,"high":73.550452,"low":72.891566,"close":73.060994},{"date":"1995-11-14","open":72.819549,"high":73.007519,"low":72.274436,"close":72.650376},{"date":"1995-11-15","open":72.351179,"high":72.557095,"low":72.163984,"close":72.182703},{"date":"1995-11-16","open":72.542373,"high":72.787194,"low":72.542373,"close":72.730697},{"date":"1995-11-17","open":72.395736,"high":72.507948,"low":72.227417,"close":72.470544},{"date":"1995-11-20","open":72.49391,"high":72.606333,"low":72.418962,"close":72.531385},{"date":"1995-11-21","open":73.459716,"high":73.516588,"low":73.042654,"close":73.061611},{"date":"1995-11-22","open":74.801164,"high":74.878758,"low":74.00582,"close":74.122211},{"date":"1995-11-27","open":73.933103,"high":74.125336,"low":73.606305,"close":73.990773},{"date":"1995-11-28","open":74.547903,"high":75.125048,"low":74.086187,"close":74.624856},{"date":"1995-11-29","open":74.468085,"high":74.832279,"low":74.429749,"close":74.602262},{"date":"1995-11-30","open":73.742168,"high":73.913043,"low":73.666224,"close":73.78014},{"date":"1995-12-01","open":73.941244,"high":74.170164,"low":73.826784,"close":73.90309},{"date":"1995-12-04","open":73.916364,"high":74.088218,"low":73.85908,"close":73.954554},{"date":"1995-12-05","open":73.431874,"high":73.735077,"low":73.375024,"close":73.659276},{"date":"1995-12-06","open":73.45283,"high":73.867925,"low":73.339623,"close":73.641509},{"date":"1995-12-07","open":73.994689,"high":74.430956,"low":73.805008,"close":74.070561},{"date":"1995-12-08","open":74.230331,"high":74.458381,"low":74.173318,"close":74.382364},{"date":"1995-12-11","open":74.481446,"high":74.652712,"low":74.157945,"close":74.215033},{"date":"1995-12-12","open":75.019231,"high":75.038462,"low":74.942308,"close":74.961538},{"date":"1995-12-13","open":75.626822,"high":75.821186,"low":75.315841,"close":75.393586},{"date":"1995-12-14","open":75.145293,"high":75.184037,"low":75.029059,"close":75.029059},{"date":"1995-12-15","open":75.106548,"high":75.12592,"low":74.912824,"close":75.087176},{"date":"1995-12-18","open":74.658457,"high":74.831634,"low":74.543006,"close":74.773908},{"date":"1995-12-19","open":75.392062,"high":75.450145,"low":75.17909,"close":75.198451},{"date":"1995-12-20","open":74.802391,"high":75.168691,"low":74.802391,"close":75.110854},{"date":"1995-12-21","open":75.23166,"high":75.289575,"low":74.92278,"close":75.03861},{"date":"1995-12-22","open":74.894027,"high":74.894027,"low":74.720617,"close":74.797688},{"date":"1995-12-26","open":74.783446,"high":74.841193,"low":74.783446,"close":74.802695},{"date":"1995-12-27","open":75.004829,"high":75.082094,"low":74.850299,"close":74.888932},{"date":"1995-12-28","open":74.903326,"high":75.03867,"low":74.883991,"close":74.980665},{"date":"1995-12-29","open":74.438256,"high":74.572691,"low":74.265412,"close":74.534281},{"date":"1996-01-02","open":72.727273,"high":72.727273,"low":71.985158,"close":72.70872},{"date":"1996-01-03","open":72.767774,"high":73.565992,"low":72.693521,"close":73.547429},{"date":"1996-01-04","open":73.197782,"high":73.197782,"low":72.84658,"close":73.086876},{"date":"1996-01-05","open":71.675676,"high":71.927928,"low":71.261261,"close":71.441441},{"date":"1996-01-08","open":71.423423,"high":71.657658,"low":71.423423,"close":71.441441},{"date":"1996-01-09","open":71.585388,"high":71.69336,"low":71.045528,"close":71.42343},{"date":"1996-01-10","open":70.782918,"high":71.708185,"low":70.604982,"close":71.209964},{"date":"1996-01-11","open":72.423146,"high":72.603978,"low":72.115732,"close":72.206148},{"date":"1996-01-12","open":73.162706,"high":73.290676,"low":72.431444,"close":72.522852},{"date":"1996-01-15","open":72.433425,"high":72.947658,"low":72.323232,"close":72.745638},{"date":"1996-01-16","open":72.407509,"high":72.699107,"low":72.22526,"close":72.680882},{"date":"1996-01-17","open":72.438803,"high":72.583862,"low":72.003626,"close":72.529465},{"date":"1996-01-18","open":72.820513,"high":73.406593,"low":72.728938,"close":72.820513},{"date":"1996-01-19","open":72.541133,"high":73.363803,"low":72.449726,"close":73.107861},{"date":"1996-01-22","open":71.849866,"high":72.153709,"low":71.474531,"close":72.117962},{"date":"1996-01-23","open":72.376682,"high":72.699552,"low":72.215247,"close":72.394619},{"date":"1996-01-24","open":73.059526,"high":73.186177,"low":72.643387,"close":73.005247},{"date":"1996-01-25","open":72.10385,"high":73.12444,"low":72.085944,"close":72.820054},{"date":"1996-01-26","open":73.36339,"high":73.850316,"low":73.074842,"close":73.183048},{"date":"1996-01-29","open":73.165014,"high":73.345356,"low":72.8945,"close":73.183048},{"date":"1996-01-30","open":73.485529,"high":73.773144,"low":72.946252,"close":73.161963},{"date":"1996-01-31","open":72.745168,"high":73.156764,"low":72.673586,"close":73.103078},{"date":"1996-02-01","open":70.612597,"high":71.440897,"low":70.595341,"close":71.389129},{"date":"1996-02-02","open":71.164384,"high":71.849315,"low":71.164384,"close":71.523973},{"date":"1996-02-05","open":71.883061,"high":71.883061,"low":71.470335,"close":71.521926},{"date":"1996-02-06","open":71.871213,"high":71.888523,"low":71.403843,"close":71.767353},{"date":"1996-02-07","open":72.609457,"high":73.134851,"low":71.716287,"close":72.049037},{"date":"1996-02-08","open":71.747861,"high":71.939934,"low":71.468483,"close":71.852628},{"date":"1996-02-09","open":72.631022,"high":72.631022,"low":71.731075,"close":71.960473},{"date":"1996-02-12","open":71.940035,"high":71.940035,"low":70.917108,"close":71.128748},{"date":"1996-02-13","open":70.771384,"high":71.016267,"low":70.439041,"close":70.858842},{"date":"1996-02-14","open":70.793374,"high":70.932868,"low":70.496949,"close":70.880558},{"date":"1996-02-15","open":72.134632,"high":72.187777,"low":71.691763,"close":71.868911},{"date":"1996-02-16","open":70.86683,"high":71.513457,"low":70.86683,"close":71.216358},{"date":"1996-02-20","open":73.63472,"high":73.63472,"low":72.188065,"close":72.531646},{"date":"1996-02-21","open":71.917563,"high":72.437276,"low":71.236559,"close":72.401434},{"date":"1996-02-22","open":73.104072,"high":73.104072,"low":72.561086,"close":72.669683},{"date":"1996-02-23","open":73.514307,"high":73.514307,"low":73.019076,"close":73.34923},{"date":"1996-02-26","open":73.397846,"high":73.397846,"low":73.032682,"close":73.142231},{"date":"1996-02-27","open":73.514307,"high":73.679384,"low":73.129127,"close":73.294204},{"date":"1996-02-28","open":72.249322,"high":72.700994,"low":71.960253,"close":72.646793},{"date":"1996-02-29","open":72.51578,"high":72.786294,"low":72.335437,"close":72.353472},{"date":"1996-03-01","open":72.400722,"high":72.527076,"low":72.021661,"close":72.238267},{"date":"1996-03-04","open":73.84161,"high":73.84161,"low":72.697065,"close":72.95551},{"date":"1996-03-05","open":73.283859,"high":73.358071,"low":73.024119,"close":73.209647},{"date":"1996-03-06","open":72.979471,"high":73.108933,"low":72.794526,"close":72.942482},{"date":"1996-03-07","open":72.337305,"high":72.722273,"low":71.915674,"close":72.667278},{"date":"1996-03-08","open":71.839913,"high":72.383194,"low":71.550163,"close":72.111554},{"date":"1996-03-11","open":71.9819,"high":71.9819,"low":71.710407,"close":71.800905},{"date":"1996-03-12","open":70.920465,"high":71.206434,"low":70.920465,"close":71.045576},{"date":"1996-03-13","open":70.543324,"high":70.791903,"low":70.543324,"close":70.614347},{"date":"1996-03-14","open":71.038056,"high":71.038056,"low":70.787922,"close":70.841522},{"date":"1996-03-15","open":70.669993,"high":70.830364,"low":70.54526,"close":70.72345},{"date":"1996-03-18","open":71.166966,"high":71.166966,"low":70.843806,"close":71.149013},{"date":"1996-03-19","open":71.552347,"high":71.552347,"low":71.407942,"close":71.480144},{"date":"1996-03-20","open":70.878826,"high":71.022015,"low":70.735636,"close":70.968319},{"date":"1996-03-21","open":70.426288,"high":70.905861,"low":70.26643,"close":70.817052},{"date":"1996-03-22","open":70.548673,"high":70.707965,"low":70.371681,"close":70.60177},{"date":"1996-03-25","open":70.619469,"high":70.654867,"low":70.495575,"close":70.619469},{"date":"1996-03-26","open":70,"high":70.367776,"low":70,"close":70.140105},{"date":"1996-03-27","open":70.501319,"high":70.57168,"low":70.343008,"close":70.430959},{"date":"1996-03-28","open":72.549729,"high":72.78481,"low":72.224231,"close":72.278481},{"date":"1996-03-29","open":72.075812,"high":72.256318,"low":71.642599,"close":71.913357},{"date":"1996-04-01","open":71.72973,"high":71.72973,"low":71.513514,"close":71.657658},{"date":"1996-04-02","open":72.086279,"high":72.086279,"low":71.723763,"close":71.886895},{"date":"1996-04-03","open":71.803694,"high":72.129663,"low":71.767476,"close":71.858022},{"date":"1996-04-04","open":73.00828,"high":73.192272,"low":72.805888,"close":73.155474},{"date":"1996-04-08","open":71.48248,"high":72.057502,"low":71.356694,"close":72.003594},{"date":"1996-04-09","open":73.239437,"high":73.239437,"low":72.471191,"close":72.635815},{"date":"1996-04-10","open":72.232338,"high":72.450838,"low":72.141296,"close":72.378004},{"date":"1996-04-11","open":71.556994,"high":71.772744,"low":71.251348,"close":71.610931},{"date":"1996-04-12","open":72.145705,"high":72.145705,"low":71.783255,"close":71.96448},{"date":"1996-04-15","open":72.244526,"high":72.244526,"low":72.025547,"close":72.171533},{"date":"1996-04-16","open":74.168556,"high":74.886621,"low":74.168556,"close":74.357521},{"date":"1996-04-17","open":74.194156,"high":74.231857,"low":74.024505,"close":74.081056},{"date":"1996-04-18","open":74.672489,"high":74.805392,"low":74.387697,"close":74.501614},{"date":"1996-04-19","open":74.738444,"high":74.814533,"low":74.472132,"close":74.700399},{"date":"1996-04-22","open":73.746479,"high":74.00939,"low":73.746479,"close":73.915493},{"date":"1996-04-23","open":74.054563,"high":74.223895,"low":73.998119,"close":74.016933},{"date":"1996-04-24","open":74.357521,"high":74.376417,"low":74.14966,"close":74.206349},{"date":"1996-04-25","open":73.289842,"high":73.960857,"low":73.289842,"close":73.681267},{"date":"1996-04-26","open":75.18054,"high":75.18054,"low":74.420372,"close":74.534398},{"date":"1996-04-29","open":74.491928,"high":74.662868,"low":74.453941,"close":74.529915},{"date":"1996-04-30","open":73.520599,"high":73.782772,"low":73.501873,"close":73.689139},{"date":"1996-05-01","open":72.534562,"high":73.032258,"low":72.442396,"close":72.792627},{"date":"1996-05-02","open":72.859779,"high":73.02583,"low":72.619926,"close":73.00738},{"date":"1996-05-03","open":72.340037,"high":72.541133,"low":71.992687,"close":72.047532},{"date":"1996-05-06","open":71.857923,"high":72.131148,"low":71.839709,"close":72.076503},{"date":"1996-05-07","open":71.767906,"high":71.767906,"low":71.586582,"close":71.767906},{"date":"1996-05-08","open":72.461116,"high":72.827081,"low":72.168344,"close":72.241537},{"date":"1996-05-09","open":72.461906,"high":72.590417,"low":72.315036,"close":72.425188},{"date":"1996-05-10","open":73.413953,"high":73.506977,"low":72.893023,"close":72.930233},{"date":"1996-05-13","open":72.696942,"high":72.863763,"low":72.696942,"close":72.78962},{"date":"1996-05-14","open":72.796296,"high":72.907407,"low":72.5,"close":72.759259},{"date":"1996-05-15","open":72.597931,"high":72.782705,"low":72.597931,"close":72.708795},{"date":"1996-05-16","open":73.107681,"high":73.20067,"low":72.977497,"close":73.182072},{"date":"1996-05-17","open":73.655612,"high":73.768034,"low":73.505715,"close":73.636875},{"date":"1996-05-20","open":74.521327,"high":74.559242,"low":74.14218,"close":74.180095},{"date":"1996-05-21","open":73.876935,"high":74.065685,"low":73.574934,"close":73.876935},{"date":"1996-05-22","open":73.273442,"high":73.404454,"low":73.198578,"close":73.367022},{"date":"1996-05-23","open":73.345829,"high":73.477038,"low":73.345829,"close":73.43955},{"date":"1996-05-24","open":73.529964,"high":73.529964,"low":73.379673,"close":73.436032},{"date":"1996-05-28","open":72.900336,"high":73.27361,"low":72.900336,"close":73.086973},{"date":"1996-05-29","open":73.420806,"high":73.514527,"low":73.289597,"close":73.327085},{"date":"1996-05-30","open":73.778776,"high":73.909789,"low":73.647763,"close":73.741344},{"date":"1996-05-31","open":72.866926,"high":73.200074,"low":72.755876,"close":72.996483},{"date":"1996-06-03","open":73.289963,"high":73.289963,"low":73.141264,"close":73.159851},{"date":"1996-06-04","open":75.834137,"high":75.969142,"low":75.255545,"close":75.371263},{"date":"1996-06-05","open":75.829292,"high":75.829292,"low":75.42192,"close":75.441319},{"date":"1996-06-06","open":74.802695,"high":74.802695,"low":74.340712,"close":74.764196},{"date":"1996-06-07","open":75.043495,"high":75.352793,"low":74.888846,"close":74.927508},{"date":"1996-06-10","open":74.908248,"high":75.062778,"low":74.908248,"close":75.043461},{"date":"1996-06-11","open":76.058824,"high":76.058824,"low":75.509804,"close":75.862745},{"date":"1996-06-12","open":76.011788,"high":76.168959,"low":75.933202,"close":75.992141},{"date":"1996-06-13","open":76.49505,"high":76.693069,"low":76.49505,"close":76.534653},{"date":"1996-06-14","open":74.729312,"high":74.941995,"low":74.052591,"close":74.845321},{"date":"1996-06-17","open":74.662293,"high":74.797376,"low":74.546507,"close":74.739483},{"date":"1996-06-18","open":74.859903,"high":74.995169,"low":74.705314,"close":74.917874},{"date":"1996-06-19","open":75.86072,"high":76.036776,"low":75.586854,"close":75.606416},{"date":"1996-06-20","open":75.458805,"high":75.478329,"low":75.341663,"close":75.419758},{"date":"1996-06-21","open":75.602115,"high":75.758762,"low":75.3084,"close":75.739182},{"date":"1996-06-24","open":75.326193,"high":75.365141,"low":75.073028,"close":75.306719},{"date":"1996-06-25","open":75.189431,"high":75.267146,"low":74.897999,"close":74.917428},{"date":"1996-06-26","open":76.28091,"high":76.36004,"low":76.083086,"close":76.102868},{"date":"1996-06-27","open":76.329365,"high":76.428571,"low":76.071429,"close":76.111111},{"date":"1996-06-28","open":76.186693,"high":76.266137,"low":75.769613,"close":75.789474},{"date":"1996-07-01","open":75.226289,"high":75.560803,"low":75.226289,"close":75.304998},{"date":"1996-07-02","open":74.902191,"high":75.019562,"low":74.823944,"close":74.980438},{"date":"1996-07-03","open":74.736842,"high":74.834308,"low":74.54191,"close":74.561404},{"date":"1996-07-08","open":75.68581,"high":75.86343,"low":75.291099,"close":75.409513},{"date":"1996-07-09","open":74.936461,"high":75.268817,"low":74.936461,"close":74.975562},{"date":"1996-07-10","open":75.014663,"high":75.347019,"low":74.87781,"close":74.956012},{"date":"1996-07-11","open":74.538387,"high":74.868805,"low":74.51895,"close":74.752187},{"date":"1996-07-12","open":74.834695,"high":74.931933,"low":74.62077,"close":74.756904},{"date":"1996-07-15","open":74.346563,"high":74.695063,"low":74.269119,"close":74.675702},{"date":"1996-07-16","open":78.049767,"high":78.292535,"low":77.685616,"close":77.726077},{"date":"1996-07-17","open":77.540323,"high":77.580645,"low":77.33871,"close":77.459677},{"date":"1996-07-18","open":76.84,"high":77.06,"low":76.84,"close":76.92},{"date":"1996-07-19","open":77.462236,"high":77.744209,"low":77.462236,"close":77.603223},{"date":"1996-07-22","open":76.849452,"high":77.088734,"low":76.769691,"close":76.869392},{"date":"1996-07-23","open":77.565392,"high":77.78672,"low":77.303823,"close":77.565392},{"date":"1996-07-24","open":76.946108,"high":77.145709,"low":76.846307,"close":77.105788},{"date":"1996-07-25","open":77.421295,"high":77.521556,"low":77.28093,"close":77.341087},{"date":"1996-07-26","open":75.563394,"high":75.739761,"low":75.504605,"close":75.58299},{"date":"1996-07-29","open":76.104972,"high":76.104972,"low":75.887924,"close":75.966851},{"date":"1996-07-30","open":76.992897,"high":77.190213,"low":76.992897,"close":77.012628},{"date":"1996-07-31","open":75.951826,"high":76.398601,"low":75.951826,"close":76.359751},{"date":"1996-08-01","open":76.888454,"high":76.888454,"low":76.67319,"close":76.731898},{"date":"1996-08-02","open":77.320197,"high":77.55665,"low":77.241379,"close":77.477833},{"date":"1996-08-05","open":77.491645,"high":77.884804,"low":77.491645,"close":77.648909},{"date":"1996-08-06","open":78.411122,"high":78.411122,"low":78.232373,"close":78.331678},{"date":"1996-08-07","open":78.222927,"high":78.222927,"low":78.084094,"close":78.163427},{"date":"1996-08-08","open":77.324441,"high":77.363672,"low":77.167517,"close":77.363672},{"date":"1996-08-09","open":78.214286,"high":78.313492,"low":77.956349,"close":78.035714},{"date":"1996-08-12","open":77.659365,"high":77.758042,"low":77.521216,"close":77.639629},{"date":"1996-08-13","open":77.325467,"high":77.384464,"low":77.26647,"close":77.325467},{"date":"1996-08-14","open":77.839445,"high":77.839445,"low":77.542121,"close":77.641229},{"date":"1996-08-15","open":76.980539,"high":77.15746,"low":76.882249,"close":77.000197},{"date":"1996-08-16","open":77.151861,"high":77.151861,"low":76.994288,"close":77.092771},{"date":"1996-08-19","open":75.316699,"high":75.37428,"low":75.086372,"close":75.316699},{"date":"1996-08-20","open":75.37428,"high":75.431862,"low":75.278311,"close":75.412668},{"date":"1996-08-21","open":75.976789,"high":75.976789,"low":75.764023,"close":75.783366},{"date":"1996-08-22","open":75.057471,"high":75.363985,"low":75.038314,"close":75.191571},{"date":"1996-08-23","open":75.543583,"high":75.755243,"low":75.447373,"close":75.659034},{"date":"1996-08-26","open":74.871502,"high":75.11898,"low":74.871502,"close":75.099943},{"date":"1996-08-27","open":75.295914,"high":75.295914,"low":75.143184,"close":75.219549},{"date":"1996-08-28","open":76.179428,"high":76.179428,"low":75.966744,"close":75.986079},{"date":"1996-08-29","open":74.785918,"high":74.804948,"low":74.538535,"close":74.671741},{"date":"1996-08-30","open":74.685714,"high":74.685714,"low":74.285714,"close":74.533333},{"date":"1996-09-03","open":75.172811,"high":75.172811,"low":74.961598,"close":74.980799},{"date":"1996-09-04","open":74.646272,"high":74.646272,"low":74.455067,"close":74.512428},{"date":"1996-09-05","open":75.062584,"high":75.178124,"low":74.966301,"close":75.024071},{"date":"1996-09-06","open":75.513765,"high":75.591314,"low":75.339279,"close":75.378054},{"date":"1996-09-09","open":75.858034,"high":75.877535,"low":75.234009,"close":75.50702},{"date":"1996-09-10","open":75.267354,"high":75.267354,"low":75.053471,"close":75.209022},{"date":"1996-09-11","open":75.252918,"high":75.428016,"low":75.136187,"close":75.214008},{"date":"1996-09-12","open":76.324111,"high":76.324111,"low":76.007905,"close":76.245059},{"date":"1996-09-13","open":76.390263,"high":76.528795,"low":76.291312,"close":76.311102},{"date":"1996-09-16","open":75.850541,"high":75.988201,"low":75.830875,"close":75.968535},{"date":"1996-09-17","open":76.09295,"high":76.211107,"low":76.014179,"close":76.033872},{"date":"1996-09-18","open":75.83366,"high":75.83366,"low":75.617889,"close":75.774814},{"date":"1996-09-19","open":78.198381,"high":78.259109,"low":78.016194,"close":78.05668},{"date":"1996-09-20","open":79.272054,"high":79.333745,"low":78.819659,"close":78.943039},{"date":"1996-09-23","open":78.447395,"high":78.590398,"low":78.406537,"close":78.529111},{"date":"1996-09-24","open":77.973658,"high":78.176292,"low":77.973658,"close":78.156028},{"date":"1996-09-25","open":78.403088,"high":78.403088,"low":78.220236,"close":78.281187},{"date":"1996-09-26","open":78.730809,"high":78.730809,"low":78.321392,"close":78.5261},{"date":"1996-09-27","open":77.906504,"high":77.987805,"low":77.621951,"close":77.804878},{"date":"1996-09-30","open":78.306336,"high":78.306336,"low":77.937257,"close":78.019274},{"date":"1996-10-01","open":77.556008,"high":77.698574,"low":77.352342,"close":77.596741},{"date":"1996-10-02","open":77.450781,"high":77.795819,"low":77.450781,"close":77.592856},{"date":"1996-10-03","open":77.981651,"high":78.042813,"low":77.675841,"close":78.022426},{"date":"1996-10-04","open":78.502564,"high":78.666667,"low":78.420513,"close":78.482051},{"date":"1996-10-07","open":78.211948,"high":78.518822,"low":78.191489,"close":78.273322},{"date":"1996-10-08","open":78.174765,"high":78.460596,"low":78.174765,"close":78.276848},{"date":"1996-10-09","open":77.076212,"high":77.297406,"low":76.935451,"close":77.116429},{"date":"1996-10-10","open":75.83004,"high":76.146245,"low":75.810277,"close":75.988142},{"date":"1996-10-11","open":75.899565,"high":75.899565,"low":75.682088,"close":75.800712},{"date":"1996-10-14","open":76.12711,"high":76.285998,"low":76.087388,"close":76.226415},{"date":"1996-10-15","open":76.035679,"high":76.035679,"low":75.916749,"close":75.976214},{"date":"1996-10-16","open":76.494024,"high":76.553785,"low":76.25498,"close":76.294821},{"date":"1996-10-17","open":78.110975,"high":78.110975,"low":77.947776,"close":78.049776},{"date":"1996-10-18","open":78.068205,"high":78.068205,"low":77.92526,"close":78.027364},{"date":"1996-10-21","open":77.415434,"high":77.780028,"low":77.334414,"close":77.759773},{"date":"1996-10-22","open":77.034068,"high":77.45491,"low":77.034068,"close":77.374749},{"date":"1996-10-23","open":77.385726,"high":77.44587,"low":77.265437,"close":77.365678},{"date":"1996-10-24","open":78.42619,"high":78.42619,"low":78.182188,"close":78.263522},{"date":"1996-10-25","open":78.111675,"high":78.152284,"low":77.969543,"close":78.091371},{"date":"1996-10-28","open":77.991886,"high":78.073022,"low":77.971602,"close":78.01217},{"date":"1996-10-29","open":79.647303,"high":79.647303,"low":79.149378,"close":79.170124},{"date":"1996-10-30","open":79.03894,"high":79.101077,"low":78.831814,"close":78.976802},{"date":"1996-10-31","open":79.201331,"high":79.305324,"low":78.722962,"close":78.847754},{"date":"1996-11-01","open":78.949562,"high":79.095456,"low":78.741142,"close":79.03293},{"date":"1996-11-04","open":78.889351,"high":79.014143,"low":78.889351,"close":78.951747},{"date":"1996-11-05","open":79.198832,"high":79.386605,"low":79.157104,"close":79.198832},{"date":"1996-11-06","open":80.521961,"high":80.521961,"low":80.267346,"close":80.352217},{"date":"1996-11-07","open":78.357128,"high":79.039934,"low":78.357128,"close":78.543348},{"date":"1996-11-08","open":78.462174,"high":78.648202,"low":78.193468,"close":78.648202},{"date":"1996-11-11","open":77.845902,"high":78.234212,"low":77.743716,"close":78.234212},{"date":"1996-11-12","open":78.442623,"high":78.647541,"low":78.340164,"close":78.565574},{"date":"1996-11-13","open":78.317681,"high":78.766844,"low":78.154349,"close":78.44018},{"date":"1996-11-14","open":79.338843,"high":79.421488,"low":78.801653,"close":78.884298},{"date":"1996-11-15","open":77.359255,"high":77.379506,"low":76.91373,"close":77.176995},{"date":"1996-11-18","open":77.882449,"high":77.882449,"low":77.698136,"close":77.759574},{"date":"1996-11-19","open":77.960189,"high":77.960189,"low":77.611328,"close":77.65237},{"date":"1996-11-20","open":76.582406,"high":76.926188,"low":76.541962,"close":76.643074},{"date":"1996-11-21","open":78.264463,"high":78.305785,"low":77.644628,"close":77.789256},{"date":"1996-11-22","open":77.890383,"high":78.097208,"low":77.828335,"close":77.828335},{"date":"1996-11-25","open":79.766949,"high":79.766949,"low":79.110169,"close":79.34322},{"date":"1996-11-26","open":79.444209,"high":79.529062,"low":79.168434,"close":79.486636},{"date":"1996-11-27","open":79.444209,"high":79.613916,"low":79.019941,"close":79.126008},{"date":"1996-12-02","open":78.848587,"high":78.848587,"low":78.173766,"close":78.215943},{"date":"1996-12-03","open":76.532508,"high":76.615067,"low":75.892673,"close":76.449948},{"date":"1996-12-04","open":76.203209,"high":76.820239,"low":76.10037,"close":76.614562},{"date":"1996-12-05","open":76.185609,"high":76.533115,"low":75.53148,"close":76.246934},{"date":"1996-12-06","open":77.585848,"high":78.272633,"low":77.003122,"close":77.169615},{"date":"1996-12-09","open":77.095902,"high":77.199917,"low":76.887872,"close":76.908675},{"date":"1996-12-10","open":75.882594,"high":76.211002,"low":75.821018,"close":76.046798},{"date":"1996-12-11","open":76.27572,"high":76.54321,"low":76.028807,"close":76.255144},{"date":"1996-12-12","open":76.27572,"high":76.358025,"low":76.069959,"close":76.296296},{"date":"1996-12-13","open":76.453608,"high":76.680412,"low":76.329897,"close":76.371134},{"date":"1996-12-16","open":76.525336,"high":76.628749,"low":76.339193,"close":76.504654},{"date":"1996-12-17","open":75.659105,"high":75.986103,"low":75.413857,"close":75.720417},{"date":"1996-12-18","open":75.69998,"high":75.945228,"low":75.69998,"close":75.883916},{"date":"1996-12-19","open":76.008188,"high":76.090072,"low":75.885363,"close":75.967247},{"date":"1996-12-20","open":76.307122,"high":76.451214,"low":76.204199,"close":76.265953},{"date":"1996-12-23","open":76.166975,"high":76.310919,"low":76.166975,"close":76.208102},{"date":"1996-12-24","open":76.072235,"high":76.092756,"low":75.99015,"close":76.051714},{"date":"1996-12-26","open":75.243506,"high":75.36526,"low":75.243506,"close":75.304383},{"date":"1996-12-27","open":75.513943,"high":75.656422,"low":75.473234,"close":75.534297},{"date":"1996-12-30","open":77.09242,"high":77.196262,"low":77.050883,"close":77.09242},{"date":"1996-12-31","open":77.515658,"high":77.557411,"low":76.931106,"close":77.077244},{"date":"1997-01-02","open":78.021978,"high":78.064243,"low":77.451395,"close":77.472527},{"date":"1997-01-03","open":78.228388,"high":78.271078,"low":77.225187,"close":77.267876},{"date":"1997-01-06","open":77.901978,"high":77.923474,"low":76.870163,"close":77.106621},{"date":"1997-01-07","open":76.178344,"high":76.581741,"low":76.178344,"close":76.369427},{"date":"1997-01-08","open":77.23176,"high":77.23176,"low":76.244635,"close":76.566524},{"date":"1997-01-09","open":75.353749,"high":75.860612,"low":74.973601,"close":75.776135},{"date":"1997-01-10","open":75.362015,"high":75.67681,"low":75.21511,"close":75.592865},{"date":"1997-01-13","open":76.319695,"high":76.680093,"low":76.128895,"close":76.256095},{"date":"1997-01-14","open":76.919786,"high":76.919786,"low":75.721925,"close":75.871658},{"date":"1997-01-15","open":75.731057,"high":76.093917,"low":75.261473,"close":75.389541},{"date":"1997-01-16","open":74.535865,"high":75.21097,"low":74.493671,"close":74.894515},{"date":"1997-01-17","open":74.476111,"high":74.832355,"low":74.392288,"close":74.685666},{"date":"1997-01-20","open":75.253593,"high":75.316991,"low":74.683009,"close":74.936602},{"date":"1997-01-21","open":75.206787,"high":75.567338,"low":74.803818,"close":75.037116},{"date":"1997-01-22","open":74.910015,"high":74.931188,"low":74.063095,"close":74.465382},{"date":"1997-01-23","open":72.164103,"high":72.369231,"low":71.241026,"close":72.307692},{"date":"1997-01-24","open":70.886076,"high":71.388387,"low":70.886076,"close":71.006631},{"date":"1997-01-27","open":70.041609,"high":70.8936,"low":69.982168,"close":70.794531},{"date":"1997-01-28","open":72.012895,"high":72.174088,"low":71.166633,"close":71.327826},{"date":"1997-01-29","open":71.659919,"high":71.659919,"low":71.052632,"close":71.214575},{"date":"1997-01-30","open":71.241171,"high":71.241171,"low":70.090817,"close":70.131181},{"date":"1997-01-31","open":70.670732,"high":70.873984,"low":70.203252,"close":70.325203},{"date":"1997-02-03","open":70.644635,"high":71.154631,"low":70.501836,"close":71.093431},{"date":"1997-02-04","open":71.772699,"high":71.896232,"low":71.257978,"close":71.319745},{"date":"1997-02-05","open":71.059113,"high":71.161741,"low":70.66913,"close":71.100164},{"date":"1997-02-06","open":71.319745,"high":71.463867,"low":70.825613,"close":71.05209},{"date":"1997-02-07","open":69.70862,"high":69.830028,"low":68.676649,"close":69.607446},{"date":"1997-02-10","open":69.334677,"high":69.576613,"low":69.032258,"close":69.173387},{"date":"1997-02-11","open":70.876395,"high":70.979744,"low":70.338983,"close":70.669698},{"date":"1997-02-12","open":66.523856,"high":67.770204,"low":65.920156,"close":67.263875},{"date":"1997-02-13","open":67.094516,"high":67.30844,"low":66.666667,"close":66.705562},{"date":"1997-02-14","open":65.308454,"high":66.374714,"low":65.251333,"close":66.012947},{"date":"1997-02-18","open":66.385427,"high":67.018217,"low":66.347076,"close":66.673058},{"date":"1997-02-19","open":66.99422,"high":67.263969,"low":66.917148,"close":66.974952},{"date":"1997-02-20","open":66.405354,"high":67.686424,"low":66.25239,"close":67.418738},{"date":"1997-02-21","open":67.919075,"high":68.747592,"low":67.919075,"close":68.22736},{"date":"1997-02-24","open":68.076923,"high":68.692308,"low":68.038462,"close":68.307692},{"date":"1997-02-25","open":67.95485,"high":68.318347,"low":67.706141,"close":68.127033},{"date":"1997-02-26","open":68.501058,"high":69.020589,"low":68.21243,"close":68.501058},{"date":"1997-02-27","open":67.214353,"high":68.838527,"low":67.176582,"close":68.177526},{"date":"1997-02-28","open":67.369403,"high":68.190299,"low":67.126866,"close":68.115672},{"date":"1997-03-03","open":68.370787,"high":68.539326,"low":68.071161,"close":68.127341},{"date":"1997-03-04","open":69.078822,"high":69.230769,"low":68.395062,"close":68.471035},{"date":"1997-03-05","open":68.79771,"high":68.816794,"low":67.270992,"close":67.633588},{"date":"1997-03-06","open":67.82093,"high":67.973981,"low":67.533958,"close":67.648747},{"date":"1997-03-07","open":68.177435,"high":68.351013,"low":67.328833,"close":67.483124},{"date":"1997-03-10","open":66.407583,"high":66.976303,"low":66.407583,"close":66.938389},{"date":"1997-03-11","open":66.849574,"high":67.265847,"low":66.527909,"close":67.190161},{"date":"1997-03-12","open":67.941852,"high":67.980107,"low":67.310635,"close":67.559296},{"date":"1997-03-13","open":66.497271,"high":66.873706,"low":66.290232,"close":66.723132},{"date":"1997-03-14","open":67.120954,"high":67.291312,"low":66.723453,"close":66.818096},{"date":"1997-03-17","open":67.315769,"high":67.449408,"low":66.437572,"close":66.494845},{"date":"1997-03-18","open":66.942149,"high":67.4803,"low":66.557755,"close":67.345762},{"date":"1997-03-19","open":66.870229,"high":67.652672,"low":66.603053,"close":67.347328},{"date":"1997-03-20","open":67.605364,"high":67.89272,"low":67.279693,"close":67.471264},{"date":"1997-03-21","open":68.189739,"high":68.693127,"low":68.015489,"close":68.441433},{"date":"1997-03-24","open":67.981528,"high":67.981528,"low":67.231095,"close":67.519723},{"date":"1997-03-25","open":68.515625,"high":68.847656,"low":67.929688,"close":68.007812},{"date":"1997-03-26","open":67.415295,"high":68.151016,"low":67.066796,"close":68.054211},{"date":"1997-03-27","open":68.292209,"high":68.292209,"low":67.709345,"close":68.039635},{"date":"1997-03-31","open":69.517241,"high":70.147783,"low":69.162562,"close":69.753695},{"date":"1997-04-01","open":70.789211,"high":70.929071,"low":70.36963,"close":70.869131},{"date":"1997-04-02","open":72.833676,"high":72.915811,"low":72.217659,"close":72.299795},{"date":"1997-04-03","open":74.376321,"high":74.524313,"low":73.995772,"close":74.291755},{"date":"1997-04-04","open":74.040489,"high":74.251371,"low":73.703079,"close":74.167018},{"date":"1997-04-07","open":73.361169,"high":73.549061,"low":72.943633,"close":73.298539},{"date":"1997-04-08","open":73.410042,"high":73.702929,"low":73.32636,"close":73.472803},{"date":"1997-04-09","open":73.507853,"high":73.612565,"low":73.277487,"close":73.382199},{"date":"1997-04-10","open":73.295692,"high":73.421163,"low":73.191133,"close":73.379339},{"date":"1997-04-11","open":74.364407,"high":74.470339,"low":73.728814,"close":74.004237},{"date":"1997-04-14","open":73.999577,"high":74.063095,"low":73.787847,"close":73.830193},{"date":"1997-04-15","open":74.001699,"high":74.001699,"low":72.706032,"close":73.045879},{"date":"1997-04-16","open":72.159329,"high":72.180294,"low":71.174004,"close":71.97065},{"date":"1997-04-17","open":73.120341,"high":73.738019,"low":72.86475,"close":73.333333},{"date":"1997-04-18","open":73.074475,"high":73.244218,"low":72.777424,"close":72.862296},{"date":"1997-04-21","open":72.50264,"high":72.882788,"low":72.418163,"close":72.840549},{"date":"1997-04-22","open":73.170732,"high":73.191941,"low":72.725345,"close":72.831389},{"date":"1997-04-23","open":72.677249,"high":72.698413,"low":72.444444,"close":72.656085},{"date":"1997-04-24","open":73.151502,"high":73.300661,"low":72.874494,"close":73.023652},{"date":"1997-04-25","open":72.563559,"high":73.09322,"low":72.542373,"close":72.860169},{"date":"1997-04-28","open":74.533623,"high":74.555315,"low":73.861171,"close":74.056399},{"date":"1997-04-29","open":73.062099,"high":73.276231,"low":72.976445,"close":73.147752},{"date":"1997-04-30","open":72.789261,"high":73.130194,"low":72.618794,"close":72.704027},{"date":"1997-05-01","open":71.53943,"high":71.916946,"low":71.392617,"close":71.665268},{"date":"1997-05-02","open":72.271574,"high":72.335025,"low":72.102369,"close":72.250423},{"date":"1997-05-05","open":71.728188,"high":72.315436,"low":71.602349,"close":72.21057},{"date":"1997-05-06","open":72.765688,"high":72.998098,"low":71.941686,"close":72.152969},{"date":"1997-05-07","open":71.773855,"high":72.089113,"low":71.752837,"close":71.96301},{"date":"1997-05-08","open":70.473251,"high":71.316872,"low":70.452675,"close":70.946502},{"date":"1997-05-09","open":70.696721,"high":71.618852,"low":70.614754,"close":71.577869},{"date":"1997-05-12","open":72.285419,"high":72.843847,"low":72.016546,"close":72.119959},{"date":"1997-05-13","open":71.463715,"high":71.935219,"low":71.340713,"close":71.853219},{"date":"1997-05-14","open":72.447292,"high":72.488632,"low":71.847871,"close":71.971889},{"date":"1997-05-15","open":71.73734,"high":72.00494,"low":71.366818,"close":71.716756},{"date":"1997-05-16","open":74.238227,"high":74.32346,"low":73.364586,"close":73.492436},{"date":"1997-05-19","open":73.159346,"high":73.265436,"low":72.289412,"close":72.607681},{"date":"1997-05-20","open":72.628899,"high":73.032039,"low":72.41672,"close":72.862296},{"date":"1997-05-21","open":73.248136,"high":73.269436,"low":72.886049,"close":73.205538},{"date":"1997-05-22","open":73.578452,"high":73.578452,"low":73.257802,"close":73.364686},{"date":"1997-05-23","open":72.456733,"high":72.667792,"low":72.140144,"close":72.414521},{"date":"1997-05-27","open":72.32519,"high":72.725358,"low":72.262005,"close":72.598989},{"date":"1997-05-28","open":72.875264,"high":73.107822,"low":72.536998,"close":73.002114},{"date":"1997-05-29","open":71.806532,"high":72.178586,"low":71.620504,"close":72.054568},{"date":"1997-05-30","open":74.566845,"high":74.951872,"low":74.160428,"close":74.331551},{"date":"1997-06-02","open":73.925074,"high":73.94636,"low":73.690932,"close":73.754789},{"date":"1997-06-03","open":73.286802,"high":73.413706,"low":72.969543,"close":73.117597},{"date":"1997-06-04","open":73.574468,"high":73.680851,"low":73.06383,"close":73.106383},{"date":"1997-06-05","open":72.012579,"high":72.473795,"low":71.593291,"close":72.45283},{"date":"1997-06-06","open":72.255906,"high":72.674054,"low":72.234999,"close":72.276814},{"date":"1997-06-09","open":72.953586,"high":73.270042,"low":72.890295,"close":73.059072},{"date":"1997-06-10","open":73.003161,"high":73.066386,"low":72.792413,"close":72.939937},{"date":"1997-06-11","open":72.982086,"high":73.024236,"low":72.813488,"close":72.918862},{"date":"1997-06-12","open":73.470688,"high":73.491929,"low":72.939677,"close":72.982158},{"date":"1997-06-13","open":73.454545,"high":73.668449,"low":73.326203,"close":73.390374},{"date":"1997-06-16","open":73.202475,"high":73.607852,"low":73.159804,"close":73.56518},{"date":"1997-06-17","open":72.406552,"high":72.406552,"low":72.091558,"close":72.175556},{"date":"1997-06-18","open":73.205538,"high":73.354633,"low":72.545261,"close":72.630458},{"date":"1997-06-19","open":71.865121,"high":72.244468,"low":71.696523,"close":72.160169},{"date":"1997-06-20","open":72.644312,"high":72.729202,"low":71.965195,"close":72.028862},{"date":"1997-06-23","open":70.469659,"high":70.947631,"low":70.344971,"close":70.885287},{"date":"1997-06-24","open":71.831579,"high":72.252632,"low":71.452632,"close":71.473684},{"date":"1997-06-25","open":71.314406,"high":71.756046,"low":71.230284,"close":71.293375},{"date":"1997-06-26","open":71.561181,"high":71.919831,"low":71.329114,"close":71.687764},{"date":"1997-06-27","open":71.936508,"high":71.978836,"low":70.941799,"close":71.089947},{"date":"1997-06-30","open":72.267642,"high":72.439759,"low":71.987952,"close":72.138554},{"date":"1997-07-01","open":71.590423,"high":71.782813,"low":71.526293,"close":71.633177},{"date":"1997-07-02","open":72.099031,"high":72.228202,"low":71.496233,"close":71.53929},{"date":"1997-07-03","open":72.757112,"high":73.107221,"low":70.897155,"close":71.159737},{"date":"1997-07-07","open":75.892649,"high":76.032672,"low":73.418903,"close":74.445741},{"date":"1997-07-08","open":73.517878,"high":74.602076,"low":73.379469,"close":74.048443},{"date":"1997-07-09","open":74.282407,"high":74.375,"low":73.194444,"close":73.819444},{"date":"1997-07-10","open":72.826831,"high":73.511294,"low":72.7812,"close":73.191878},{"date":"1997-07-11","open":73.555046,"high":74.105505,"low":73.302752,"close":73.899083},{"date":"1997-07-14","open":75.345029,"high":75.649123,"low":74.853801,"close":75.040936},{"date":"1997-07-15","open":74.633465,"high":74.982546,"low":74.168024,"close":74.23784},{"date":"1997-07-16","open":76.224612,"high":76.941458,"low":75.890084,"close":76.152927},{"date":"1997-07-17","open":75.029446,"high":76.56066,"low":75.005889,"close":76.489988},{"date":"1997-07-18","open":75.901639,"high":77.494145,"low":75.690867,"close":77.189696},{"date":"1997-07-21","open":77.454204,"high":77.454204,"low":76.538281,"close":76.608736},{"date":"1997-07-22","open":75.807576,"high":76.73716,"low":75.621659,"close":75.761097},{"date":"1997-07-23","open":75.902212,"high":75.925495,"low":75.366705,"close":75.389988},{"date":"1997-07-24","open":75.654206,"high":77.03271,"low":75.046729,"close":75.654206},{"date":"1997-07-25","open":74.930556,"high":75.925926,"low":74.884259,"close":75.578704},{"date":"1997-07-28","open":74.919688,"high":75.722809,"low":74.713171,"close":75.608077},{"date":"1997-07-29","open":76.069364,"high":76.16185,"low":75.16763,"close":75.32948},{"date":"1997-07-30","open":75.485936,"high":76.103362,"low":75.394466,"close":75.600274},{"date":"1997-07-31","open":73.719376,"high":73.89755,"low":73.051225,"close":73.184855},{"date":"1997-08-01","open":73.579418,"high":73.847875,"low":73.221477,"close":73.579418},{"date":"1997-08-04","open":72.886621,"high":73.108498,"low":72.686931,"close":72.79787},{"date":"1997-08-05","open":76.03708,"high":76.060255,"low":74.391657,"close":75.225956},{"date":"1997-08-06","open":74.890376,"high":74.959612,"low":74.198015,"close":74.428802},{"date":"1997-08-07","open":73.714286,"high":74.742857,"low":73.622857,"close":74.468571},{"date":"1997-08-08","open":74.4,"high":75.885714,"low":74.285714,"close":75.52},{"date":"1997-08-11","open":74.504505,"high":75.09009,"low":74.391892,"close":74.887387},{"date":"1997-08-12","open":75.141243,"high":75.141243,"low":74.282486,"close":74.757062},{"date":"1997-08-13","open":73.552252,"high":73.929443,"low":73.152873,"close":73.37475},{"date":"1997-08-14","open":75.028377,"high":75.23269,"low":74.143019,"close":74.46084},{"date":"1997-08-15","open":71.864035,"high":72.324561,"low":71.710526,"close":72.258772},{"date":"1997-08-18","open":73.389605,"high":73.500666,"low":72.079076,"close":72.123501},{"date":"1997-08-19","open":71.985816,"high":72.51773,"low":71.985816,"close":72.362589},{"date":"1997-08-20","open":72.628062,"high":72.717149,"low":72.138085,"close":72.316258},{"date":"1997-08-21","open":72.119867,"high":72.785794,"low":72.008879,"close":72.497225},{"date":"1997-08-22","open":69.756514,"high":70.867151,"low":69.41478,"close":70.418625},{"date":"1997-08-25","open":71.248916,"high":71.292281,"low":70.901995,"close":71.11882},{"date":"1997-08-26","open":70.431608,"high":71.011381,"low":70.259824,"close":70.646339},{"date":"1997-08-27","open":70.905172,"high":71.034483,"low":70.538793,"close":70.862069},{"date":"1997-08-28","open":69.808917,"high":70.14862,"low":69.384289,"close":69.447983},{"date":"1997-08-29","open":69.797225,"high":70.202775,"low":69.77588,"close":69.882604},{"date":"1997-09-02","open":70.14157,"high":70.44187,"low":69.71257,"close":69.88417},{"date":"1997-09-03","open":69.131081,"high":69.237306,"low":68.833652,"close":69.046102},{"date":"1997-09-04","open":69.023355,"high":69.065817,"low":68.704883,"close":68.853503},{"date":"1997-09-05","open":68.668076,"high":68.837209,"low":68.45666,"close":68.794926},{"date":"1997-09-08","open":69.204594,"high":69.204594,"low":68.694173,"close":69.034453},{"date":"1997-09-09","open":68.193277,"high":68.256303,"low":67.983193,"close":68.088235},{"date":"1997-09-10","open":68.26032,"high":68.344566,"low":68.070767,"close":68.26032},{"date":"1997-09-11","open":68.079748,"high":69.045121,"low":67.827912,"close":68.541448},{"date":"1997-09-12","open":68.376963,"high":68.52356,"low":68.062827,"close":68.314136},{"date":"1997-09-15","open":68.57263,"high":68.57263,"low":67.984024,"close":68.257305},{"date":"1997-09-16","open":70.35753,"high":70.35753,"low":69.555796,"close":69.945829},{"date":"1997-09-17","open":70.401737,"high":70.401737,"low":69.837134,"close":69.967427},{"date":"1997-09-18","open":68.772679,"high":69.09285,"low":68.751334,"close":68.879402},{"date":"1997-09-19","open":68.650372,"high":69.11796,"low":68.544102,"close":68.650372},{"date":"1997-09-22","open":69.09908,"high":69.248877,"low":68.949283,"close":69.141879},{"date":"1997-09-23","open":68.796592,"high":69.094782,"low":68.711395,"close":69.052183},{"date":"1997-09-24","open":68.180862,"high":68.643533,"low":68.138801,"close":68.538381},{"date":"1997-09-25","open":68.087774,"high":69.007315,"low":68.00418,"close":68.861024},{"date":"1997-09-26","open":68.311904,"high":68.332642,"low":67.938615,"close":68.228951},{"date":"1997-09-29","open":64.446621,"high":64.995103,"low":64.3095,"close":64.720862},{"date":"1997-09-30","open":63.149847,"high":64.583333,"low":63.073394,"close":64.392202},{"date":"1997-10-01","open":64.918033,"high":65.978785,"low":64.802314,"close":64.821601},{"date":"1997-10-02","open":64.990329,"high":65.048356,"low":64.332689,"close":64.50677},{"date":"1997-10-03","open":62.888931,"high":63.586649,"low":62.738073,"close":63.530077},{"date":"1997-10-06","open":64.605339,"high":64.701364,"low":64.163626,"close":64.25965},{"date":"1997-10-07","open":64.321415,"high":64.379085,"low":63.975394,"close":64.071511},{"date":"1997-10-08","open":63.74761,"high":64.244742,"low":63.594646,"close":64.110899},{"date":"1997-10-09","open":65.42439,"high":65.697561,"low":63.804878,"close":64.234146},{"date":"1997-10-10","open":63.387873,"high":63.869105,"low":63.214629,"close":63.753609},{"date":"1997-10-13","open":64.289878,"high":64.542452,"low":64.037303,"close":64.076161},{"date":"1997-10-14","open":64.92126,"high":64.96063,"low":64.665354,"close":64.822835},{"date":"1997-10-15","open":64.949674,"high":65.068088,"low":64.337873,"close":64.752319},{"date":"1997-10-16","open":66.843177,"high":67.026477,"low":66.395112,"close":66.558045},{"date":"1997-10-17","open":65.913675,"high":66.0952,"low":65.449778,"close":65.792658},{"date":"1997-10-20","open":65.978129,"high":66.038882,"low":65.714864,"close":65.775618},{"date":"1997-10-21","open":65.226999,"high":65.387706,"low":65.046203,"close":65.066292},{"date":"1997-10-22","open":64.355255,"high":64.573813,"low":64.196304,"close":64.295649},{"date":"1997-10-23","open":65.532604,"high":66.018631,"low":65.492102,"close":65.755367},{"date":"1997-10-24","open":67.816092,"high":67.920585,"low":64.430512,"close":64.493208},{"date":"1997-10-27","open":64.634656,"high":65.448852,"low":64.300626,"close":65.19833},{"date":"1997-10-28","open":65.015609,"high":65.993757,"low":64.453694,"close":65.868887},{"date":"1997-10-29","open":66.027112,"high":66.173097,"low":65.213764,"close":65.5683},{"date":"1997-10-30","open":64.598315,"high":65.605096,"low":64.39285,"close":65.173618},{"date":"1997-10-31","open":66.83555,"high":67.109985,"low":65.611146,"close":65.885582},{"date":"1997-11-03","open":64.416925,"high":65.118679,"low":64.355005,"close":64.891641},{"date":"1997-11-04","open":64.665842,"high":65.367162,"low":64.583333,"close":64.933993},{"date":"1997-11-05","open":64.559819,"high":64.867638,"low":64.436692,"close":64.539298},{"date":"1997-11-06","open":64.202573,"high":64.222994,"low":63.671636,"close":63.957525},{"date":"1997-11-07","open":64.57732,"high":64.927835,"low":63.628866,"close":64.164948},{"date":"1997-11-10","open":63.870039,"high":64.157927,"low":63.664405,"close":63.972856},{"date":"1997-11-11","open":63.425076,"high":64.362895,"low":63.302752,"close":63.32314},{"date":"1997-11-12","open":63.34897,"high":63.512135,"low":62.839078,"close":62.900265},{"date":"1997-11-13","open":60.038948,"high":60.292113,"low":59.961052,"close":60.136319},{"date":"1997-11-14","open":60.885827,"high":60.944882,"low":59.055118,"close":59.901575},{"date":"1997-11-17","open":59.495897,"high":59.691286,"low":59.241891,"close":59.534975},{"date":"1997-11-18","open":59.666667,"high":60.392157,"low":59.588235,"close":60.313725},{"date":"1997-11-19","open":58.930625,"high":59.064776,"low":58.336527,"close":58.451514},{"date":"1997-11-20","open":58.339709,"high":58.339709,"low":58.052793,"close":58.110176},{"date":"1997-11-21","open":56.090808,"high":56.607604,"low":56.072351,"close":56.459948},{"date":"1997-11-24","open":56.855814,"high":57.134884,"low":56.446512,"close":56.539535},{"date":"1997-11-25","open":58.20724,"high":58.283854,"low":57.460257,"close":57.556024},{"date":"1997-11-26","open":57.460257,"high":57.651791,"low":56.521739,"close":56.866501},{"date":"1997-12-01","open":55.846586,"high":55.95884,"low":55.15435,"close":55.322732},{"date":"1997-12-02","open":55.254301,"high":55.665669,"low":55.123411,"close":55.329095},{"date":"1997-12-03","open":55.588954,"high":55.664099,"low":54.93143,"close":55.325944},{"date":"1997-12-04","open":55.513666,"high":55.513666,"low":54.326107,"close":54.382658},{"date":"1997-12-05","open":53.150332,"high":53.739867,"low":53.095063,"close":53.518791},{"date":"1997-12-08","open":53.846154,"high":54.031511,"low":53.642261,"close":53.753475},{"date":"1997-12-09","open":53.267254,"high":53.267254,"low":52.000734,"close":52.29442},{"date":"1997-12-10","open":48.510638,"high":49.480851,"low":48.408511,"close":49.123404},{"date":"1997-12-11","open":49.724613,"high":49.965577,"low":49.156627,"close":49.225473},{"date":"1997-12-12","open":48.707043,"high":48.741068,"low":48.315754,"close":48.451854},{"date":"1997-12-15","open":48.213378,"high":48.839966,"low":48.179509,"close":48.50127},{"date":"1997-12-16","open":48.04694,"high":48.248114,"low":47.795474,"close":47.845767},{"date":"1997-12-17","open":47.838472,"high":48.877346,"low":47.838472,"close":48.77681},{"date":"1997-12-18","open":47.91701,"high":48.22987,"low":47.357155,"close":47.620616},{"date":"1997-12-19","open":47.729149,"high":48.158547,"low":47.563997,"close":48.07597},{"date":"1997-12-22","open":48.298755,"high":48.746888,"low":48.298755,"close":48.580913},{"date":"1997-12-23","open":46.884511,"high":47.445139,"low":46.884511,"close":47.333013},{"date":"1997-12-24","open":46.409533,"high":46.801505,"low":46.331138,"close":46.707432},{"date":"1997-12-26","open":46.850394,"high":46.897638,"low":46.582677,"close":46.645669},{"date":"1997-12-29","open":46.793049,"high":46.793049,"low":46.050553,"close":46.208531},{"date":"1997-12-30","open":47.259499,"high":47.308003,"low":46.952304,"close":47.146322},{"date":"1997-12-31","open":48.714095,"high":48.747495,"low":48.129593,"close":48.413494},{"date":"1998-01-02","open":48.597817,"high":48.68178,"low":48.463476,"close":48.597817},{"date":"1998-01-05","open":48.843491,"high":48.944791,"low":47.577241,"close":47.729191},{"date":"1998-01-06","open":46.57873,"high":47.073372,"low":46.41385,"close":46.545754},{"date":"1998-01-07","open":46.892655,"high":47.324693,"low":46.792954,"close":47.308076},{"date":"1998-01-08","open":49.333102,"high":49.350424,"low":48.328425,"close":48.813442},{"date":"1998-01-09","open":49.964526,"high":50.248315,"low":49.485633,"close":49.50337},{"date":"1998-01-12","open":50.977169,"high":51.214612,"low":50.83105,"close":50.940639},{"date":"1998-01-13","open":49.058927,"high":49.991205,"low":48.812665,"close":49.920844},{"date":"1998-01-14","open":49.894515,"high":50.509845,"low":49.578059,"close":49.648383},{"date":"1998-01-15","open":48.59797,"high":49.423705,"low":48.494753,"close":49.26888},{"date":"1998-01-16","open":49.593637,"high":51.288259,"low":49.54176,"close":50.337195},{"date":"1998-01-20","open":50.784417,"high":51.736295,"low":50.625771,"close":51.348493},{"date":"1998-01-21","open":50.198173,"high":50.715147,"low":50.043081,"close":50.542823},{"date":"1998-01-22","open":51.311647,"high":51.818818,"low":50.786988,"close":50.944386},{"date":"1998-01-23","open":49.448498,"high":51.07755,"low":49.261836,"close":50.958765},{"date":"1998-01-26","open":50.572583,"high":51.532503,"low":49.966319,"close":50.033681},{"date":"1998-01-27","open":48.746518,"high":49.320007,"low":48.746518,"close":49.27085},{"date":"1998-01-28","open":49.810012,"high":50.553445,"low":49.066579,"close":50.553445},{"date":"1998-01-29","open":51.077944,"high":51.243781,"low":50.431177,"close":50.563847},{"date":"1998-01-30","open":49.779592,"high":50.187755,"low":49.306122,"close":49.730612},{"date":"1998-02-02","open":48.751601,"high":48.975672,"low":48.527529,"close":48.815621},{"date":"1998-02-03","open":46.107332,"high":46.228269,"low":44.746788,"close":44.928193},{"date":"1998-02-04","open":42.336182,"high":43.091168,"low":42.236467,"close":42.905983},{"date":"1998-02-05","open":41.373626,"high":42.582418,"low":40.865385,"close":41.304945},{"date":"1998-02-06","open":42.733711,"high":43.05949,"low":42.422096,"close":42.492918},{"date":"1998-02-09","open":43.311735,"high":43.700504,"low":43.297336,"close":43.426926},{"date":"1998-02-10","open":42.478873,"high":42.746479,"low":42.380282,"close":42.577465},{"date":"1998-02-11","open":43.226636,"high":43.326665,"low":42.840812,"close":43.126608},{"date":"1998-02-12","open":43.171429,"high":43.242857,"low":42.714286,"close":42.914286},{"date":"1998-02-13","open":42.396054,"high":42.522903,"low":42.212826,"close":42.508809},{"date":"1998-02-17","open":44.387001,"high":44.65288,"low":44.106352,"close":44.239291},{"date":"1998-02-18","open":45.681645,"high":45.757807,"low":45.453161,"close":45.559787},{"date":"1998-02-19","open":43.856305,"high":44.076246,"low":43.841642,"close":44.046921},{"date":"1998-02-20","open":46.037099,"high":46.098421,"low":45.65384,"close":45.791814},{"date":"1998-02-23","open":46.068284,"high":46.068284,"low":45.342191,"close":45.527576},{"date":"1998-02-24","open":46.424625,"high":46.566693,"low":46.061563,"close":46.203631},{"date":"1998-02-25","open":48.726486,"high":48.976194,"low":48.676544,"close":48.793075},{"date":"1998-02-26","open":47.154603,"high":47.654361,"low":47.12236,"close":47.622118},{"date":"1998-02-27","open":45.617284,"high":46.481481,"low":45.524691,"close":46.311728},{"date":"1998-03-02","open":45.676005,"high":45.904385,"low":45.478076,"close":45.752132},{"date":"1998-03-03","open":47.078176,"high":47.093843,"low":46.529845,"close":46.764844},{"date":"1998-03-04","open":47.022684,"high":47.069943,"low":46.597353,"close":46.754883},{"date":"1998-03-05","open":46.66038,"high":46.754675,"low":46.157473,"close":46.220336},{"date":"1998-03-06","open":48.418451,"high":48.813839,"low":48.401977,"close":48.632619},{"date":"1998-03-09","open":48.416215,"high":48.481864,"low":48.284917,"close":48.416215},{"date":"1998-03-10","open":46.756542,"high":47.04203,"low":46.756542,"close":47.02617},{"date":"1998-03-11","open":48.37551,"high":48.457143,"low":48.097959,"close":48.179592},{"date":"1998-03-12","open":47.712207,"high":47.744543,"low":47.582862,"close":47.712207},{"date":"1998-03-13","open":48.101059,"high":48.280359,"low":48.06846,"close":48.231459},{"date":"1998-03-16","open":48.580804,"high":48.630025,"low":48.301887,"close":48.416735},{"date":"1998-03-17","open":50.574122,"high":50.728363,"low":50.042845,"close":50.094259},{"date":"1998-03-18","open":49.375843,"high":49.409582,"low":48.464912,"close":49.190283},{"date":"1998-03-19","open":49.490662,"high":49.881154,"low":49.337861,"close":49.59253},{"date":"1998-03-20","open":47.595762,"high":47.872861,"low":47.481663,"close":47.628362},{"date":"1998-03-23","open":45.815047,"high":46.990596,"low":45.815047,"close":46.943574},{"date":"1998-03-24","open":47.166535,"high":47.750592,"low":46.977111,"close":47.340174},{"date":"1998-03-25","open":48.432956,"high":48.562197,"low":48.142165,"close":48.368336},{"date":"1998-03-26","open":47.053277,"high":47.477605,"low":46.990413,"close":47.430457},{"date":"1998-03-27","open":47.737342,"high":48.259494,"low":47.658228,"close":47.958861},{"date":"1998-03-30","open":48.435266,"high":48.610008,"low":48.228753,"close":48.27641},{"date":"1998-03-31","open":46.97696,"high":47.147054,"low":46.652234,"close":46.899644},{"date":"1998-04-01","open":47.914692,"high":48.104265,"low":47.64613,"close":47.693523},{"date":"1998-04-02","open":46.211541,"high":46.747283,"low":46.104393,"close":46.5636},{"date":"1998-04-03","open":46.174905,"high":47.269962,"low":46.174905,"close":47.193916},{"date":"1998-04-06","open":48.712716,"high":49.764521,"low":48.618524,"close":48.8854},{"date":"1998-04-07","open":48.894464,"high":49.004234,"low":48.37698,"close":48.925827},{"date":"1998-04-08","open":48.756452,"high":48.881589,"low":48.396684,"close":48.6626},{"date":"1998-04-09","open":48.625,"high":48.75,"low":48.25,"close":48.46875},{"date":"1998-04-13","open":49.047694,"high":49.283803,"low":48.984732,"close":49.252322},{"date":"1998-04-14","open":49.928172,"high":49.944134,"low":49.43336,"close":49.481245},{"date":"1998-04-15","open":49.206349,"high":49.31746,"low":48.904762,"close":49.047619},{"date":"1998-04-16","open":49.077901,"high":49.36407,"low":48.871224,"close":49.252782},{"date":"1998-04-17","open":49.671316,"high":49.78355,"low":49.430816,"close":49.607183},{"date":"1998-04-20","open":49.750603,"high":49.911504,"low":49.589702,"close":49.814964},{"date":"1998-04-21","open":49.229302,"high":49.944383,"low":49.102177,"close":49.674241},{"date":"1998-04-22","open":49.912183,"high":50.439087,"low":49.816382,"close":50.279419},{"date":"1998-04-23","open":50.119332,"high":50.405728,"low":49.928401,"close":50.246619},{"date":"1998-04-24","open":50.746988,"high":50.843373,"low":50.361446,"close":50.473896},{"date":"1998-04-27","open":51.040989,"high":51.138582,"low":50.504229,"close":50.618087},{"date":"1998-04-28","open":50.858545,"high":50.907604,"low":50.367948,"close":50.596893},{"date":"1998-04-29","open":49.567308,"high":50.128205,"low":49.455128,"close":49.935897},{"date":"1998-04-30","open":49.983949,"high":50.288925,"low":49.197432,"close":49.422151},{"date":"1998-05-01","open":50.056883,"high":50.138144,"low":49.16301,"close":49.341784},{"date":"1998-05-04","open":48.695374,"high":49.127581,"low":48.679366,"close":48.887466},{"date":"1998-05-05","open":50.016372,"high":50.16372,"low":49.721676,"close":49.869024},{"date":"1998-05-06","open":51.419398,"high":51.520784,"low":50.811085,"close":50.963163},{"date":"1998-05-07","open":50.543933,"high":50.543933,"low":49.841004,"close":50.142259},{"date":"1998-05-08","open":50.234821,"high":50.63737,"low":50.201275,"close":50.436095},{"date":"1998-05-11","open":52.407537,"high":52.704117,"low":52.18074,"close":52.547104},{"date":"1998-05-12","open":54.231806,"high":54.249775,"low":53.530997,"close":53.710692},{"date":"1998-05-13","open":54.021327,"high":54.346647,"low":53.515272,"close":54.075547},{"date":"1998-05-14","open":53.866906,"high":53.938849,"low":53.219424,"close":53.902878},{"date":"1998-05-15","open":53.786791,"high":54.630294,"low":53.750897,"close":54.181622},{"date":"1998-05-18","open":57.102326,"high":57.121241,"low":56.610554,"close":56.780783},{"date":"1998-05-19","open":58.00464,"high":58.197989,"low":57.811292,"close":57.869296},{"date":"1998-05-20","open":57.191977,"high":57.593123,"low":56.943649,"close":57.287488},{"date":"1998-05-21","open":56.799242,"high":57.121212,"low":56.780303,"close":57.026515},{"date":"1998-05-22","open":57.335871,"high":57.450048,"low":56.97431,"close":57.088487},{"date":"1998-05-26","open":58.667973,"high":58.70715,"low":57.766895,"close":57.904016},{"date":"1998-05-27","open":57.120743,"high":57.159443,"low":56.23065,"close":56.830495},{"date":"1998-05-28","open":58.613861,"high":58.811881,"low":58.475248,"close":58.534653},{"date":"1998-05-29","open":58.13176,"high":58.348083,"low":57.876106,"close":58.033432},{"date":"1998-06-01","open":58.437191,"high":58.456973,"low":57.448071,"close":57.487636},{"date":"1998-06-02","open":56.153251,"high":56.946594,"low":55.959752,"close":56.733746},{"date":"1998-06-03","open":56.662804,"high":57.203553,"low":56.450367,"close":57.029741},{"date":"1998-06-04","open":56.51341,"high":56.666667,"low":56.245211,"close":56.628352},{"date":"1998-06-05","open":56.040205,"high":56.135027,"low":55.43334,"close":55.679879},{"date":"1998-06-08","open":54.11591,"high":55.149502,"low":53.783684,"close":55.075674},{"date":"1998-06-09","open":56.052632,"high":56.578947,"low":55.338346,"close":55.545113},{"date":"1998-06-10","open":55.60361,"high":55.866867,"low":54.682211,"close":55.490786},{"date":"1998-06-11","open":57.187197,"high":57.439379,"low":55.965082,"close":56.00388},{"date":"1998-06-12","open":56.574564,"high":56.96649,"low":56.104252,"close":56.300216},{"date":"1998-06-15","open":56.597085,"high":56.754628,"low":56.262308,"close":56.439543},{"date":"1998-06-16","open":55.238279,"high":55.990739,"low":55.103222,"close":55.952151},{"date":"1998-06-17","open":54.054054,"high":55.097856,"low":53.923579,"close":54.967381},{"date":"1998-06-18","open":55.969582,"high":56.520913,"low":55.608365,"close":56.007605},{"date":"1998-06-19","open":54.988789,"high":56.352765,"low":54.895366,"close":56.203288},{"date":"1998-06-22","open":55.962441,"high":56.150235,"low":55.474178,"close":55.793427},{"date":"1998-06-23","open":55.636704,"high":55.749064,"low":55.318352,"close":55.505618},{"date":"1998-06-24","open":56.347396,"high":56.423413,"low":55.758267,"close":55.9103},{"date":"1998-06-25","open":55.164011,"high":55.613871,"low":55.032802,"close":55.313964},{"date":"1998-06-26","open":55.752881,"high":55.922917,"low":55.450595,"close":55.733988},{"date":"1998-06-29","open":55.243446,"high":55.355805,"low":55,"close":55.224719},{"date":"1998-06-30","open":53.279133,"high":54.092141,"low":53.242999,"close":53.857272},{"date":"1998-07-01","open":54.392694,"high":54.739726,"low":54.100457,"close":54.319635},{"date":"1998-07-02","open":55.776444,"high":55.832708,"low":55.213803,"close":55.326332},{"date":"1998-07-06","open":55.299625,"high":55.337079,"low":54.962547,"close":55.11236},{"date":"1998-07-07","open":54.493343,"high":54.826183,"low":54.419379,"close":54.715237},{"date":"1998-07-08","open":55.135135,"high":55.358807,"low":54.464119,"close":54.836906},{"date":"1998-07-09","open":54.939309,"high":54.995331,"low":54.472456,"close":54.621849},{"date":"1998-07-10","open":55.174364,"high":55.174364,"low":54.816211,"close":54.967012},{"date":"1998-07-13","open":54.764595,"high":56.026743,"low":53.59852,"close":54.828427},{"date":"1998-07-14","open":54.770384,"high":55.875118,"low":54.261838,"close":55.211268},{"date":"1998-07-15","open":55.074906,"high":55.765595,"low":54.682836,"close":55.118847},{"date":"1998-07-16","open":55.046729,"high":55.92068,"low":54.059041,"close":55.05618},{"date":"1998-07-17","open":55.145267,"high":55.875118,"low":54.402224,"close":54.922762},{"date":"1998-07-20","open":54.976744,"high":55.237209,"low":53.863014,"close":54.241316},{"date":"1998-07-21","open":54.277879,"high":54.949121,"low":52.96861,"close":53.33935},{"date":"1998-07-22","open":53.33935,"high":53.556561,"low":51.576182,"close":52.04947},{"date":"1998-07-23","open":51.922399,"high":52.276351,"low":50.068376,"close":50.620476},{"date":"1998-07-24","open":50.342466,"high":52.404614,"low":49.362787,"close":51.025057},{"date":"1998-07-27","open":51.033275,"high":51.942959,"low":50.629371,"close":51.362832},{"date":"1998-07-28","open":51.246684,"high":51.985752,"low":50.780018,"close":51.446208},{"date":"1998-07-29","open":51.355634,"high":52.365591,"low":50.278261,"close":51.832648},{"date":"1998-07-30","open":52.647585,"high":53.905109,"low":52.339286,"close":53.164098},{"date":"1998-07-31","open":53.097826,"high":54.175115,"low":52.364621,"close":53.224624},{"date":"1998-08-03","open":53.296703,"high":54.360411,"low":52.415679,"close":53.712687},{"date":"1998-08-04","open":53.60671,"high":54.859813,"low":52.335766,"close":53.640198},{"date":"1998-08-05","open":53.798165,"high":54.744661,"low":52.927273,"close":53.987049},{"date":"1998-08-06","open":53.900185,"high":54.216867,"low":52.992701,"close":53.664825},{"date":"1998-08-07","open":53.683241,"high":55.384615,"low":53.100917,"close":55.091978},{"date":"1998-08-10","open":55.07109,"high":55.346629,"low":54.29108,"close":54.858757},{"date":"1998-08-11","open":54.774436,"high":56.770428,"low":53.851921,"close":55.61993},{"date":"1998-08-12","open":55.647969,"high":56.679688,"low":54.514286,"close":55.797665},{"date":"1998-08-13","open":55.708738,"high":57.5,"low":55.038462,"close":55.7633},{"date":"1998-08-14","open":55.849421,"high":56.764706,"low":55.230769,"close":55.902913},{"date":"1998-08-17","open":55.701839,"high":57.614314,"low":55.508228,"close":56.575342},{"date":"1998-08-18","open":56.464844,"high":57.440476,"low":56.289062,"close":57.001972},{"date":"1998-08-19","open":57.04142,"high":57.718254,"low":56.035156,"close":56.669298},{"date":"1998-08-20","open":56.762093,"high":57.482656,"low":55.405405,"close":56.17104},{"date":"1998-08-21","open":56.0697,"high":56.108422,"low":55.643756,"close":55.89545},{"date":"1998-08-24","open":55.845411,"high":56.464844,"low":55.652174,"close":56.292683},{"date":"1998-08-25","open":56.292683,"high":57.855711,"low":55.750487,"close":57.265469},{"date":"1998-08-26","open":57.285429,"high":59.039837,"low":56.027532,"close":57.583082},{"date":"1998-08-27","open":57.600806,"high":59.049587,"low":56.168506,"close":57.6931},{"date":"1998-08-28","open":57.122449,"high":60.299465,"low":55.481256,"close":59.190628},{"date":"1998-08-31","open":59.192349,"high":60.06424,"low":58.012552,"close":59.619496},{"date":"1998-09-01","open":59.679487,"high":61.45494,"low":57.175026,"close":58.914405},{"date":"1998-09-02","open":58.872651,"high":59.394572,"low":57.707267,"close":58.553719},{"date":"1998-09-03","open":58.553719,"high":61.157895,"low":56.34,"close":58.242424},{"date":"1998-09-04","open":58.104839,"high":58.985801,"low":56.818182,"close":57.673956},{"date":"1998-09-08","open":57.837302,"high":60.020576,"low":57.012859,"close":58.864238},{"date":"1998-09-09","open":58.879837,"high":59.814624,"low":57.432297,"close":58.060606},{"date":"1998-09-10","open":58.040404,"high":59.757085,"low":56.223092,"close":58.178218},{"date":"1998-09-11","open":58.118812,"high":60.8308,"low":56.932039,"close":59.064677},{"date":"1998-09-14","open":59.200799,"high":59.979757,"low":58.071571,"close":59.153226},{"date":"1998-09-15","open":59.212916,"high":59.677094,"low":58.930373,"close":59.13219},{"date":"1998-09-16","open":59.251012,"high":59.674134,"low":57.982018,"close":59.065041},{"date":"1998-09-17","open":59.065041,"high":60.061162,"low":57.689243,"close":58.956871},{"date":"1998-09-18","open":58.84,"high":59.919028,"low":58.323353,"close":59.135678},{"date":"1998-09-21","open":59.017051,"high":61.260331,"low":57.448071,"close":60.061792},{"date":"1998-09-22","open":59.876797,"high":60.143885,"low":58.964467,"close":59.406953},{"date":"1998-09-23","open":59.427403,"high":59.979508,"low":57.199211,"close":58.00119},{"date":"1998-09-24","open":58,"high":59.18408,"low":56.463768,"close":57.519891},{"date":"1998-09-25","open":57.5,"high":58.736638,"low":56.342857,"close":57.314241},{"date":"1998-09-28","open":56.756238,"high":58.28125,"low":55.471698,"close":56.332703},{"date":"1998-09-29","open":56.332703,"high":56.723485,"low":54.722222,"close":55.391791},{"date":"1998-09-30","open":55.317164,"high":57.232824,"low":54.703704,"close":55.783582},{"date":"1998-10-01","open":55.802239,"high":57.462121,"low":54.447489,"close":57.053824},{"date":"1998-10-02","open":57.091596,"high":58.825794,"low":56.333022,"close":58.152487},{"date":"1998-10-05","open":58.25,"high":59.92087,"low":56.940727,"close":59.032577},{"date":"1998-10-06","open":59.033531,"high":59.267327,"low":57.832031,"close":58.605108},{"date":"1998-10-07","open":58.45098,"high":60.536779,"low":57.715392,"close":58.964376},{"date":"1998-10-08","open":58.932039,"high":62,"low":57.609943,"close":60.436262},{"date":"1998-10-09","open":62.833333,"high":63.3125,"low":62.145833,"close":62.1875},{"date":"1998-10-12","open":61.840745,"high":62.390852,"low":60.654397,"close":61.63704},{"date":"1998-10-13","open":61.694215,"high":62.033195,"low":60.922131,"close":61.673554},{"date":"1998-10-14","open":61.675284,"high":62.400835,"low":60.966084,"close":61.656315},{"date":"1998-10-15","open":61.527348,"high":63.147954,"low":60.324215,"close":61.123596},{"date":"1998-10-16","open":61.098678,"high":62.670807,"low":59.91984,"close":60.949495},{"date":"1998-10-19","open":61.053698,"high":61.885246,"low":60.141414,"close":60.962129},{"date":"1998-10-20","open":60.899796,"high":61.652893,"low":60.203252,"close":60.962129},{"date":"1998-10-21","open":61.065574,"high":61.377184,"low":60.020243,"close":60.757421},{"date":"1998-10-22","open":60.674847,"high":61.406412,"low":59.836568,"close":60.126971},{"date":"1998-10-23","open":60.143296,"high":60.762101,"low":59.714868,"close":60.348718},{"date":"1998-10-26","open":60.36961,"high":61.037344,"low":58.4,"close":58.920329},{"date":"1998-10-27","open":58.995984,"high":60,"low":58.33002,"close":59.615774},{"date":"1998-10-28","open":59.575329,"high":59.858443,"low":57.455969,"close":58.320127},{"date":"1998-10-29","open":58.29703,"high":58.904382,"low":57.309942,"close":58.08867},{"date":"1998-10-30","open":58.029557,"high":58.824701,"low":57.544204,"close":58.239143},{"date":"1998-11-02","open":58.217822,"high":58.958959,"low":57.357002,"close":57.833002},{"date":"1998-11-03","open":57.872763,"high":60.020576,"low":57.395626,"close":58.882114},{"date":"1998-11-04","open":58.721166,"high":59.227034,"low":58.680696,"close":59.044921},{"date":"1998-11-05","open":59.229209,"high":60.040568,"low":57.645895,"close":58.434093},{"date":"1998-11-06","open":58.434093,"high":59.218437,"low":57.600787,"close":58.682635},{"date":"1998-11-09","open":58.74,"high":59.075377,"low":58.019802,"close":58.272095},{"date":"1998-11-10","open":58.313492,"high":59.276382,"low":57.998018,"close":58.922491},{"date":"1998-11-11","open":58.957916,"high":59.356784,"low":58.504487,"close":58.74},{"date":"1998-11-12","open":58.76,"high":59.879518,"low":57.009709,"close":57.958309},{"date":"1998-11-13","open":57.935735,"high":59.62038,"low":57.436893,"close":59.004975},{"date":"1998-11-16","open":59.101796,"high":60.572012,"low":58.435644,"close":59.995941},{"date":"1998-11-17","open":59.898683,"high":60.285423,"low":59.334677,"close":59.853866},{"date":"1998-11-18","open":60.020346,"high":60.854527,"low":58.881119,"close":59.975865},{"date":"1998-11-19","open":60.040282,"high":60.506073,"low":59.081836,"close":59.818182},{"date":"1998-11-20","open":59.858586,"high":61.319588,"low":59.536757,"close":60.613497},{"date":"1998-11-23","open":60.530612,"high":61.089414,"low":60.224033,"close":60.731807},{"date":"1998-11-24","open":60.897173,"high":60.897173,"low":60.651372,"close":60.712823},{"date":"1998-11-25","open":60.737705,"high":60.985626,"low":59.277834,"close":60.497858},{"date":"1998-11-30","open":60.363636,"high":61.418294,"low":58.858859,"close":60.409417},{"date":"1998-12-01","open":60.204082,"high":60.861538,"low":59.676113,"close":60.264766},{"date":"1998-12-02","open":60.326198,"high":62.993631,"low":60.0611,"close":62.542373},{"date":"1998-12-03","open":62.257384,"high":64.449291,"low":61.104167,"close":61.251303},{"date":"1998-12-04","open":61.336117,"high":61.73822,"low":60.225641,"close":61.479006},{"date":"1998-12-07","open":61.440501,"high":62.920168,"low":60.597938,"close":61.751248},{"date":"1998-12-08","open":61.854167,"high":62.37395,"low":60.658436,"close":61.498439},{"date":"1998-12-09","open":61.498439,"high":62.048067,"low":60.53443,"close":61.753653},{"date":"1998-12-10","open":61.73097,"high":62.087683,"low":60.843621,"close":61.517672},{"date":"1998-12-11","open":61.388601,"high":62.944915,"low":60.165289,"close":60.958333},{"date":"1998-12-14","open":61.040583,"high":61.336117,"low":59.208925,"close":59.852821},{"date":"1998-12-15","open":59.836568,"high":60.492308,"low":59.53252,"close":60.159444},{"date":"1998-12-16","open":60.061224,"high":60.530612,"low":57.933071,"close":58.423645},{"date":"1998-12-17","open":58.540434,"high":60.755873,"low":57.201566,"close":59.052419},{"date":"1998-12-18","open":59.112903,"high":59.735772,"low":57.96,"close":58.702244},{"date":"1998-12-21","open":58.393574,"high":59.693565,"low":58.13253,"close":59.164118},{"date":"1998-12-22","open":59.003052,"high":59.569672,"low":58.084677,"close":58.763725},{"date":"1998-12-23","open":58.558376,"high":59.772727,"low":58.11359,"close":58.739547},{"date":"1998-12-24","open":58.615071,"high":58.858308,"low":58.0182,"close":58.31643},{"date":"1998-12-28","open":58.395939,"high":58.636826,"low":58.038423,"close":58.318136},{"date":"1998-12-29","open":58.297872,"high":58.760163,"low":56.77547,"close":57.020854},{"date":"1998-12-30","open":57.077535,"high":57.877878,"low":56.349362,"close":57.219464},{"date":"1998-12-31","open":57.219464,"high":57.842158,"low":56.841066,"close":57.609562},{"date":"1999-01-04","open":57.574553,"high":59.670782,"low":57.003968,"close":58.360324},{"date":"1999-01-05","open":58.538071,"high":58.897959,"low":56.719368,"close":57.080524},{"date":"1999-01-06","open":57.103175,"high":57.321429,"low":54.847328,"close":55.856728},{"date":"1999-01-07","open":55.891473,"high":56.854369,"low":53.906542,"close":55.801527},{"date":"1999-01-08","open":55.873926,"high":56.676329,"low":54.891612,"close":55.219365},{"date":"1999-01-11","open":55.307474,"high":56.433365,"low":54.150418,"close":54.827264},{"date":"1999-01-12","open":54.883287,"high":56.248804,"low":53.23475,"close":55.157293},{"date":"1999-01-13","open":55.104762,"high":57.140039,"low":54.285714,"close":55.298651},{"date":"1999-01-14","open":55.317919,"high":56.614173,"low":54.961538,"close":55.536232},{"date":"1999-01-15","open":55.516908,"high":56.950495,"low":55.246377,"close":56.023392},{"date":"1999-01-19","open":55.945419,"high":56.916996,"low":55.212355,"close":55.873758},{"date":"1999-01-20","open":55.851996,"high":56.30137,"low":55.173745,"close":55.684679},{"date":"1999-01-21","open":55.701839,"high":56.833825,"low":55.143954,"close":56.21706},{"date":"1999-01-22","open":56.195122,"high":56.6765,"low":55.626822,"close":56.270854},{"date":"1999-01-25","open":56.286837,"high":56.774828,"low":55.163776,"close":55.576997},{"date":"1999-01-26","open":55.544841,"high":56.712598,"low":55.139826,"close":55.97263},{"date":"1999-01-27","open":56.082272,"high":56.620553,"low":55.014606,"close":55.535959},{"date":"1999-01-28","open":55.921569,"high":56.594488,"low":54.095238,"close":54.642517},{"date":"1999-01-29","open":54.642517,"high":55.527831,"low":54.083176,"close":55.052531},{"date":"1999-02-01","open":55.109838,"high":55.644699,"low":54.210526,"close":54.804069},{"date":"1999-02-02","open":54.783427,"high":55.839695,"low":53.041096,"close":53.163862},{"date":"1999-02-03","open":53.174748,"high":53.807763,"low":51.612903,"close":52.191954},{"date":"1999-02-04","open":52.256318,"high":53.187614,"low":49.793103,"close":50.555556},{"date":"1999-02-05","open":50.581093,"high":52.103387,"low":49.965577,"close":51.488834},{"date":"1999-02-08","open":51.697778,"high":52.529253,"low":51.535049,"close":51.814301},{"date":"1999-02-09","open":51.761566,"high":52.890909,"low":51.33452,"close":52.53406},{"date":"1999-02-10","open":52.522686,"high":53.186813,"low":51.859838,"close":52.605685},{"date":"1999-02-11","open":52.682482,"high":53.174312,"low":51.748879,"close":51.985624},{"date":"1999-02-12","open":51.996403,"high":52.517986,"low":50.701754,"close":51.43059},{"date":"1999-02-16","open":50.741064,"high":54.80226,"low":49.694856,"close":52.782369},{"date":"1999-02-17","open":52.794118,"high":53.863424,"low":52.255708,"close":52.940089},{"date":"1999-02-18","open":52.939002,"high":53.575419,"low":51.978221,"close":52.445255},{"date":"1999-02-19","open":52.320291,"high":52.811647,"low":51.130899,"close":51.696429},{"date":"1999-02-22","open":51.494662,"high":53.419355,"low":51.174377,"close":52.838828},{"date":"1999-02-23","open":52.984389,"high":53.106618,"low":51.837838,"close":52.875458},{"date":"1999-02-24","open":52.857143,"high":54.422535,"low":51.9819,"close":53.824679},{"date":"1999-02-25","open":53.574074,"high":53.810409,"low":51.174377,"close":51.967655},{"date":"1999-02-26","open":51.942446,"high":52.967033,"low":50.797872,"close":51.207815},{"date":"1999-03-01","open":51.2,"high":52.604736,"low":50.618375,"close":52.072398},{"date":"1999-03-02","open":52.173913,"high":54.914934,"low":51.505376,"close":54.104828},{"date":"1999-03-03","open":53.970037,"high":55.783366,"low":53.58209,"close":54.966635},{"date":"1999-03-04","open":55.057252,"high":55.822907,"low":54.073377,"close":54.902333},{"date":"1999-03-05","open":54.914611,"high":56.744639,"low":54.178404,"close":55.640976},{"date":"1999-03-08","open":55.780347,"high":56.509161,"low":54.54717,"close":55.35174},{"date":"1999-03-09","open":55.207547,"high":56.71785,"low":54.910798,"close":55.992366},{"date":"1999-03-10","open":55.992366,"high":56.506718,"low":55.226415,"close":55.846621},{"date":"1999-03-11","open":55.829384,"high":56.31529,"low":54.953271,"close":55.306008},{"date":"1999-03-12","open":55.388941,"high":56.380952,"low":54.496269,"close":55.254237},{"date":"1999-03-15","open":55.406427,"high":57.795276,"low":54.150943,"close":56.41428},{"date":"1999-03-16","open":56.372549,"high":58.123108,"low":54.97076,"close":56.295856},{"date":"1999-03-17","open":56.333003,"high":57.311936,"low":55.976331,"close":56.369048},{"date":"1999-03-18","open":56.277228,"high":57.094188,"low":55.695953,"close":56.530409},{"date":"1999-03-19","open":56.686627,"high":57.034068,"low":55.564279,"close":56.392468},{"date":"1999-03-22","open":56.356436,"high":56.547619,"low":55.581623,"close":55.766595},{"date":"1999-03-23","open":55.788443,"high":56.722939,"low":55.03408,"close":55.714286},{"date":"1999-03-24","open":55.823529,"high":56.363636,"low":55.464321,"close":55.980296},{"date":"1999-03-25","open":56,"high":56.40873,"low":55.078125,"close":55.455436},{"date":"1999-03-26","open":55.568627,"high":56.305859,"low":54.447703,"close":54.950884},{"date":"1999-03-29","open":54.950884,"high":55.663366,"low":53.996139,"close":54.799609},{"date":"1999-03-30","open":55.283757,"high":56.556557,"low":54.902344,"close":56.226264},{"date":"1999-03-31","open":56.127745,"high":57.016129,"low":55.454545,"close":56.720322},{"date":"1999-04-01","open":56.663317,"high":56.94165,"low":55.892857,"close":56.085919},{"date":"1999-04-05","open":56.023857,"high":57.492355,"low":55.376984,"close":56.994713},{"date":"1999-04-06","open":56.968464,"high":57.891505,"low":56.394763,"close":56.952304},{"date":"1999-04-07","open":57.030303,"high":57.264438,"low":56.489468,"close":56.915323},{"date":"1999-04-08","open":56.854839,"high":58.094262,"low":56.429288,"close":57.871034},{"date":"1999-04-09","open":57.868852,"high":58.637771,"low":56.885743,"close":57.484787},{"date":"1999-04-12","open":57.467072,"high":58.587513,"low":56.663337,"close":58.120531},{"date":"1999-04-13","open":58.038815,"high":59.274611,"low":57.489879,"close":58.2263},{"date":"1999-04-14","open":58.028455,"high":59.356846,"low":57.050505,"close":58.271605},{"date":"1999-04-15","open":58.31102,"high":58.948454,"low":56.282306,"close":56.946108},{"date":"1999-04-16","open":57.042957,"high":57.397397,"low":56.307996,"close":56.666667},{"date":"1999-04-19","open":56.534653,"high":56.7889,"low":55.048356,"close":55.592233},{"date":"1999-04-20","open":55.61165,"high":56.27451,"low":55.135135,"close":55.785366},{"date":"1999-04-21","open":55.769981,"high":56.302852,"low":55.048356,"close":55.383123},{"date":"1999-04-22","open":55.363725,"high":56.070727,"low":54.673077,"close":55.196439},{"date":"1999-04-23","open":55.16441,"high":55.800781,"low":54.77842,"close":55.37415},{"date":"1999-04-26","open":55.559883,"high":56.439169,"low":54.805447,"close":55.411765},{"date":"1999-04-27","open":55.470588,"high":55.830875,"low":54.258189,"close":54.698051},{"date":"1999-04-28","open":54.782609,"high":55.159729,"low":53.636364,"close":54.083381},{"date":"1999-04-29","open":53.971564,"high":54.681861,"low":52.398524,"close":53.075928},{"date":"1999-04-30","open":53.271548,"high":53.91791,"low":52.288058,"close":53.001842},{"date":"1999-05-03","open":53.069124,"high":53.568773,"low":52.468007,"close":53.407614},{"date":"1999-05-04","open":53.457249,"high":54.250707,"low":53.197026,"close":53.877934},{"date":"1999-05-05","open":53.896714,"high":54.514609,"low":52.957486,"close":53.455623},{"date":"1999-05-06","open":53.456905,"high":54.176744,"low":52.862385,"close":53.963245},{"date":"1999-05-07","open":53.883225,"high":55.942308,"low":51.384051,"close":52.102847},{"date":"1999-05-10","open":52.147465,"high":52.774674,"low":50.548446,"close":51.270718},{"date":"1999-05-11","open":51.035747,"high":52.118959,"low":50.748175,"close":51.486611},{"date":"1999-05-12","open":51.439114,"high":52.115564,"low":51.059908,"close":51.606911},{"date":"1999-05-13","open":51.665116,"high":52.115564,"low":49.749104,"close":49.928187},{"date":"1999-05-14","open":49.874552,"high":52.228464,"low":49.426523,"close":51.243043},{"date":"1999-05-17","open":51.243043,"high":51.590698,"low":50.413983,"close":50.983302},{"date":"1999-05-18","open":51.078067,"high":52.352941,"low":50.628466,"close":51.367553},{"date":"1999-05-19","open":51.385768,"high":52.235966,"low":50.963517,"close":51.750237},{"date":"1999-05-20","open":51.652502,"high":52.079395,"low":51.073763,"close":51.73258},{"date":"1999-05-21","open":51.781338,"high":53.082852,"low":51.077788,"close":52.456814},{"date":"1999-05-24","open":52.337165,"high":54.29703,"low":52.049808,"close":53.986152},{"date":"1999-05-25","open":53.96637,"high":54.19802,"low":52.81097,"close":53.517787},{"date":"1999-05-26","open":53.498024,"high":53.849206,"low":52.578125,"close":53.313551},{"date":"1999-05-27","open":53.353116,"high":54.908722,"low":52.944664,"close":54.757085},{"date":"1999-05-28","open":55.065723,"high":56.106557,"low":54.297189,"close":55.566905},{"date":"1999-06-01","open":55.408163,"high":55.680655,"low":53.293413,"close":54.062187},{"date":"1999-06-02","open":53.881645,"high":54.560162,"low":53.134328,"close":53.656087},{"date":"1999-06-03","open":53.742455,"high":54.593496,"low":53.04,"close":54.191981},{"date":"1999-06-04","open":54.115268,"high":55.402062,"low":53.534743,"close":54.089069},{"date":"1999-06-07","open":54.048583,"high":54.453441,"low":53.24,"close":53.654618},{"date":"1999-06-08","open":53.580742,"high":54.253807,"low":52.612613,"close":53.40081},{"date":"1999-06-09","open":53.259334,"high":53.89002,"low":51.530815,"close":51.939527},{"date":"1999-06-10","open":51.888668,"high":52.323031,"low":50.291829,"close":51.050049},{"date":"1999-06-11","open":51.050049,"high":52.019802,"low":50.584795,"close":51.280547},{"date":"1999-06-14","open":51.143695,"high":51.568627,"low":50.524272,"close":51.322233},{"date":"1999-06-15","open":51.352941,"high":52.250996,"low":50.898438,"close":51.683168},{"date":"1999-06-16","open":51.674926,"high":52.212212,"low":51.47671,"close":51.639181},{"date":"1999-06-17","open":51.66998,"high":51.972112,"low":51.122047,"close":51.251725},{"date":"1999-06-18","open":51.211823,"high":53.711968,"low":50.862745,"close":52.600806},{"date":"1999-06-21","open":52.681452,"high":52.787879,"low":51.434224,"close":51.904287},{"date":"1999-06-22","open":51.85259,"high":52.095808,"low":51.12426,"close":51.56746},{"date":"1999-06-23","open":51.536174,"high":52.139303,"low":50.644531,"close":51.283056},{"date":"1999-06-24","open":51.352941,"high":51.630648,"low":50.776699,"close":51.150097},{"date":"1999-06-25","open":51.210938,"high":52.039604,"low":50.485437,"close":51.490622},{"date":"1999-06-28","open":51.592483,"high":52.051536,"low":50.260366,"close":50.854037},{"date":"1999-06-29","open":50.715667,"high":51.264591,"low":49.942748,"close":50.316881},{"date":"1999-06-30","open":50.307102,"high":50.682037,"low":49.31197,"close":49.858143},{"date":"1999-07-01","open":49.716981,"high":50.323194,"low":48.921933,"close":49.867974},{"date":"1999-07-02","open":50.028382,"high":50.323194,"low":49.052045,"close":49.301286},{"date":"1999-07-06","open":49.642185,"high":50.888031,"low":48.214286,"close":49.292543},{"date":"1999-07-07","open":49.339713,"high":50.067502,"low":48.671727,"close":49.142857},{"date":"1999-07-08","open":49.333333,"high":49.521989,"low":48.198874,"close":48.899431},{"date":"1999-07-09","open":48.992395,"high":49.789272,"low":48.582231,"close":49.040471},{"date":"1999-07-12","open":49.05804,"high":49.255725,"low":48.484848,"close":48.764259},{"date":"1999-07-13","open":48.810657,"high":50.253906,"low":48.449096,"close":49.748062},{"date":"1999-07-14","open":49.796314,"high":50.690335,"low":49.302326,"close":49.902153},{"date":"1999-07-15","open":50,"high":50.454545,"low":49.31001,"close":49.697679},{"date":"1999-07-16","open":49.824219,"high":50.649606,"low":49.272551,"close":49.853085},{"date":"1999-07-19","open":49.823875,"high":50.345508,"low":49.64775,"close":50.078895},{"date":"1999-07-20","open":50.078895,"high":50.646766,"low":49.598433,"close":50},{"date":"1999-07-21","open":50.009833,"high":50.992063,"low":48.994197,"close":49.844419},{"date":"1999-07-22","open":49.805825,"high":50.687623,"low":48.998073,"close":49.728787},{"date":"1999-07-23","open":49.71872,"high":49.990263,"low":49.096154,"close":49.381284},{"date":"1999-07-26","open":49.516441,"high":50.048876,"low":48.948891,"close":49.312682},{"date":"1999-07-27","open":49.312682,"high":49.708171,"low":48.724832,"close":48.989413},{"date":"1999-07-28","open":49.210019,"high":49.496124,"low":48.151659,"close":48.338082},{"date":"1999-07-29","open":48.812915,"high":49.618321,"low":46.959707,"close":47.782889},{"date":"1999-07-30","open":47.782889,"high":48.077634,"low":46.976321,"close":47.355901},{"date":"1999-08-02","open":47.399267,"high":48.373832,"low":46.91042,"close":47.873723},{"date":"1999-08-03","open":47.936803,"high":48.342644,"low":46.860783,"close":47.326986},{"date":"1999-08-04","open":47.307692,"high":47.853211,"low":46.140036,"close":46.975477},{"date":"1999-08-05","open":47.005445,"high":48.066605,"low":46.31295,"close":47.470101},{"date":"1999-08-06","open":47.513812,"high":48.373832,"low":47.155963,"close":47.782705},{"date":"1999-08-09","open":47.959184,"high":49.029218,"low":47.752081,"close":48.585348},{"date":"1999-08-10","open":48.603561,"high":49.187146,"low":48.35514,"close":48.633471},{"date":"1999-08-11","open":48.643592,"high":49.259606,"low":47.797235,"close":48.291782},{"date":"1999-08-12","open":48.247232,"high":49.160448,"low":47.981651,"close":48.957558},{"date":"1999-08-13","open":49.013035,"high":49.745523,"low":48.839369,"close":49.455092},{"date":"1999-08-16","open":49.483568,"high":50.382409,"low":48.976526,"close":49.971467},{"date":"1999-08-17","open":49.86692,"high":50.632184,"low":49.479659,"close":50.094877},{"date":"1999-08-18","open":50.218424,"high":50.660287,"low":49.367328,"close":50.038168},{"date":"1999-08-19","open":50.124164,"high":50.990291,"low":49.532888,"close":50.038314},{"date":"1999-08-20","open":50.057471,"high":50.482625,"low":49.240987,"close":49.400571},{"date":"1999-08-23","open":49.447619,"high":50.564202,"low":48.438978,"close":49.795918},{"date":"1999-08-24","open":49.805825,"high":50.077973,"low":49.150579,"close":49.456311},{"date":"1999-08-25","open":49.504373,"high":50.414201,"low":49.138432,"close":49.892051},{"date":"1999-08-26","open":49.882353,"high":50.403941,"low":49.300971,"close":49.62963},{"date":"1999-08-27","open":49.746589,"high":50.451866,"low":49.52381,"close":50.098039},{"date":"1999-08-30","open":49.61165,"high":50.363101,"low":49.31401,"close":49.650621},{"date":"1999-08-31","open":49.747573,"high":50.478983,"low":48.538899,"close":49.291188},{"date":"1999-09-01","open":49.329502,"high":49.912875,"low":48.571429,"close":49.296046},{"date":"1999-09-02","open":49.429952,"high":49.902913,"low":48.398104,"close":48.848716},{"date":"1999-09-03","open":48.867745,"high":49.980583,"low":48.441065,"close":49.391069},{"date":"1999-09-07","open":49.391304,"high":49.835749,"low":48.825215,"close":49.244019},{"date":"1999-09-08","open":49.196941,"high":49.912875,"low":48.98855,"close":49.320574},{"date":"1999-09-09","open":49.320574,"high":49.673704,"low":48.684957,"close":49.351145},{"date":"1999-09-10","open":49.398281,"high":49.788462,"low":48.943863,"close":49.358852},{"date":"1999-09-13","open":49.397129,"high":50.14549,"low":49.17782,"close":49.749132},{"date":"1999-09-14","open":49.787645,"high":50.204082,"low":49.423077,"close":50.087294},{"date":"1999-09-15","open":50.077519,"high":50.675808,"low":49.690522,"close":50.30303},{"date":"1999-09-16","open":50.322581,"high":50.361681,"low":49.699321,"close":50.126582},{"date":"1999-09-17","open":50.136452,"high":50.37182,"low":49.514563,"close":49.9512},{"date":"1999-09-20","open":49.902344,"high":50.195695,"low":49.669261,"close":49.941429},{"date":"1999-09-21","open":49.980469,"high":51.202346,"low":48.279773,"close":49.564559},{"date":"1999-09-22","open":49.526515,"high":50.665399,"low":49.061914,"close":50.189036},{"date":"1999-09-23","open":50.170132,"high":51.009524,"low":49.511278,"close":50.672986},{"date":"1999-09-24","open":50.654028,"high":51.935176,"low":50.169492,"close":51.341579},{"date":"1999-09-27","open":51.292776,"high":54.714829,"low":49.925926,"close":52.997199},{"date":"1999-09-28","open":52.959851,"high":61.495327,"low":47.663866,"close":53.72617},{"date":"1999-09-29","open":53.916811,"high":57.622878,"low":51.180017,"close":53.861245},{"date":"1999-09-30","open":54.155496,"high":55.837838,"low":52.322695,"close":53.33927},{"date":"1999-10-01","open":53.315508,"high":56.15942,"low":51.968504,"close":54.693658},{"date":"1999-10-04","open":54.86535,"high":57.374101,"low":54.184397,"close":56.483126},{"date":"1999-10-05","open":56.471631,"high":61.136159,"low":55.247181,"close":58.601474},{"date":"1999-10-06","open":58.633094,"high":60.255708,"low":56.487455,"close":58.951175},{"date":"1999-10-07","open":58.897922,"high":59.584463,"low":56.323268,"close":57.962466},{"date":"1999-10-08","open":57.857143,"high":59.471767,"low":56.394316,"close":57.963964},{"date":"1999-10-11","open":58.190045,"high":58.439201,"low":56.950673,"close":57.899494},{"date":"1999-10-12","open":57.866184,"high":58.877828,"low":56.648841,"close":57.158254},{"date":"1999-10-13","open":57.284173,"high":58.612613,"low":56.187943,"close":57.464286},{"date":"1999-10-14","open":57.41533,"high":61.301887,"low":55.030837,"close":58.838951},{"date":"1999-10-15","open":58.838951,"high":59.868421,"low":58.077634,"close":59.273136},{"date":"1999-10-18","open":59.179104,"high":61.325648,"low":57.825279,"close":59.484733},{"date":"1999-10-19","open":59.466158,"high":60.464217,"low":58.157645,"close":59.257132},{"date":"1999-10-20","open":59.23445,"high":60.038462,"low":57.916667,"close":59.039385},{"date":"1999-10-21","open":58.982726,"high":59.786408,"low":57.561905,"close":58.379515},{"date":"1999-10-22","open":58.432122,"high":58.923077,"low":57.43346,"close":57.771429},{"date":"1999-10-25","open":57.604563,"high":57.996183,"low":56.415094,"close":57.096713},{"date":"1999-10-26","open":57.075024,"high":58.011583,"low":54.538606,"close":55.738964},{"date":"1999-10-27","open":55.792507,"high":57.059961,"low":54.833174,"close":56.490015},{"date":"1999-10-28","open":56.692308,"high":58.269231,"low":55.727788,"close":56.893939},{"date":"1999-10-29","open":56.877956,"high":58.568665,"low":55.947467,"close":57.972973},{"date":"1999-11-01","open":57.579251,"high":58.13773,"low":55.066922,"close":55.842912},{"date":"1999-11-02","open":55.842912,"high":56.833977,"low":55.391969,"close":55.961722},{"date":"1999-11-03","open":56.057416,"high":56.580211,"low":55.614871,"close":56.112493},{"date":"1999-11-04","open":56.114833,"high":56.375839,"low":55.509039,"close":56.242819},{"date":"1999-11-05","open":56.264368,"high":57.874016,"low":55.109838,"close":57.227139},{"date":"1999-11-08","open":57.170923,"high":57.970149,"low":56.434868,"close":57.609341},{"date":"1999-11-09","open":57.626113,"high":58.021761,"low":56.894531,"close":57.606132},{"date":"1999-11-10","open":57.566241,"high":58.957719,"low":56.157541,"close":58.304094},{"date":"1999-11-11","open":58.190661,"high":59.075713,"low":57.145631,"close":57.846214},{"date":"1999-11-12","open":57.578125,"high":58.514851,"low":57.011719,"close":57.784372},{"date":"1999-11-15","open":57.5,"high":58.081108,"low":56.826641,"close":57.375441},{"date":"1999-11-16","open":57.482793,"high":58.267717,"low":56.374156,"close":57.173282},{"date":"1999-11-17","open":57.28419,"high":58.467583,"low":56.798457,"close":57.889585},{"date":"1999-11-18","open":57.771261,"high":57.945205,"low":57.032008,"close":57.300971},{"date":"1999-11-19","open":57.378641,"high":57.890625,"low":56.718147,"close":57.641326},{"date":"1999-11-22","open":57.582846,"high":57.873171,"low":56.529243,"close":56.846154},{"date":"1999-11-23","open":55.912961,"high":56.613056,"low":55.89404,"close":56.518448},{"date":"1999-11-24","open":56.499527,"high":57.603068,"low":56.253548,"close":57.191977},{"date":"1999-11-29","open":57.047619,"high":57.596154,"low":55.642245,"close":56.355607},{"date":"1999-11-30","open":56.353167,"high":56.602687,"low":55.160075,"close":55.916031},{"date":"1999-12-01","open":55.916031,"high":56.756757,"low":55.390476,"close":55.940974},{"date":"1999-12-02","open":55.91954,"high":57.142857,"low":54.684512,"close":55.910419},{"date":"1999-12-03","open":55.949367,"high":56.297747,"low":54.631783,"close":54.829932},{"date":"1999-12-06","open":54.961089,"high":55.885262,"low":53.527132,"close":53.967022},{"date":"1999-12-07","open":54.064016,"high":55.568513,"low":53.576923,"close":54.958598},{"date":"1999-12-08","open":55.052936,"high":56.237817,"low":54.143541,"close":55.00484},{"date":"1999-12-09","open":54.912959,"high":55.438596,"low":54.197292,"close":54.395498},{"date":"1999-12-10","open":54.407767,"high":55.087379,"low":53.866924,"close":54.404647},{"date":"1999-12-13","open":54.457364,"high":54.927114,"low":54.150579,"close":54.638776},{"date":"1999-12-14","open":54.448743,"high":55.029126,"low":53.422053,"close":53.919694},{"date":"1999-12-15","open":53.912214,"high":54.908742,"low":53.580952,"close":54.4689},{"date":"1999-12-16","open":54.441261,"high":54.95183,"low":53.555133,"close":54.057143},{"date":"1999-12-17","open":54.114286,"high":54.918816,"low":53.352166,"close":54.256937},{"date":"1999-12-20","open":54.207028,"high":54.818356,"low":54.085308,"close":54.632283},{"date":"1999-12-21","open":54.722753,"high":55.795564,"low":54.217557,"close":55.557692},{"date":"1999-12-22","open":55.421456,"high":56.188643,"low":54.412879,"close":54.812987},{"date":"1999-12-23","open":54.914611,"high":55.229008,"low":54.478178,"close":54.9838},{"date":"1999-12-27","open":55.047801,"high":55.627996,"low":54.474929,"close":55.147479},{"date":"1999-12-28","open":55.128449,"high":55.980861,"low":54.895636,"close":55.608546},{"date":"1999-12-29","open":55.687023,"high":56.08405,"low":53.584559,"close":53.998153},{"date":"1999-12-30","open":53.953917,"high":54.543762,"low":52.888483,"close":53.108381},{"date":"2000-01-04","open":53.413284,"high":54.417293,"low":51.660517,"close":52.781395},{"date":"2000-01-05","open":52.781395,"high":55.232558,"low":52.230483,"close":54.145873},{"date":"2000-01-06","open":54.101825,"high":54.912621,"low":53.729626,"close":54.654538},{"date":"2000-01-07","open":54.642166,"high":55.242718,"low":54.074784,"close":54.456208},{"date":"2000-01-10","open":54.412331,"high":54.912959,"low":53.881453,"close":54.470135},{"date":"2000-01-11","open":54.412331,"high":54.971098,"low":54.003831,"close":54.744947},{"date":"2000-01-12","open":54.658982,"high":55.609756,"low":54.066986,"close":55.162357},{"date":"2000-01-13","open":55.155642,"high":55.785366,"low":54.666667,"close":55.326994},{"date":"2000-01-14","open":55.271318,"high":55.672515,"low":54.826255,"close":55.320388},{"date":"2000-01-18","open":55.445736,"high":56.546341,"low":55.086705,"close":56.0697},{"date":"2000-01-19","open":56.015474,"high":56.614786,"low":55.39499,"close":56.118307},{"date":"2000-01-20","open":56.042471,"high":56.391853,"low":54.569536,"close":55.031387},{"date":"2000-01-21","open":54.942966,"high":55.506692,"low":54.226415,"close":55.076046},{"date":"2000-01-24","open":55.076046,"high":55.128449,"low":53.815789,"close":54.43038},{"date":"2000-01-25","open":54.390935,"high":55.160681,"low":53.470149,"close":53.92286},{"date":"2000-01-26","open":53.909774,"high":54.7098,"low":53.464789,"close":54.230551},{"date":"2000-01-27","open":54.204545,"high":54.7098,"low":52.596685,"close":53.019391},{"date":"2000-01-28","open":53.481071,"high":54.642857,"low":51.454545,"close":53.688755},{"date":"2000-01-31","open":53.86064,"high":54.483412,"low":53.152985,"close":53.827346},{"date":"2000-02-01","open":53.759398,"high":54.780115,"low":53.521127,"close":54.330859},{"date":"2000-02-02","open":54.310181,"high":55.243553,"low":53.678269,"close":54.90458},{"date":"2000-02-03","open":54.90458,"high":55.56829,"low":54.202077,"close":54.822239},{"date":"2000-02-04","open":54.858223,"high":60.32197,"low":51.767857,"close":56.173726},{"date":"2000-02-07","open":57.091562,"high":62.148289,"low":53.928571,"close":57.615894},{"date":"2000-02-08","open":57.844991,"high":58.333333,"low":55.586592,"close":56.498127},{"date":"2000-02-09","open":56.445276,"high":58.91182,"low":55.25641,"close":56.832413},{"date":"2000-02-10","open":56.813996,"high":59.626168,"low":56.398537,"close":58.746544},{"date":"2000-02-11","open":58.672811,"high":60.056232,"low":57.116621,"close":58.616822},{"date":"2000-02-14","open":58.562092,"high":59.619772,"low":57.572362,"close":59.013283},{"date":"2000-02-15","open":58.844697,"high":59.333333,"low":57.320755,"close":57.835679},{"date":"2000-02-16","open":57.8327,"high":58.230257,"low":56.334586,"close":57.492931},{"date":"2000-02-17","open":57.603774,"high":59.52381,"low":56.022409,"close":57.701804},{"date":"2000-02-18","open":57.661597,"high":58.51711,"low":57.034939,"close":58.167708},{"date":"2000-02-22","open":58.20246,"high":59.045802,"low":57.396226,"close":58.133384},{"date":"2000-02-23","open":58.056604,"high":58.648906,"low":56.983977,"close":57.457724},{"date":"2000-02-24","open":57.490494,"high":58.817829,"low":57.018044,"close":58.201161},{"date":"2000-02-25","open":58.144928,"high":59.821251,"low":56.55106,"close":58.452381},{"date":"2000-02-28","open":57.632094,"high":58.035363,"low":56.912621,"close":57.573386},{"date":"2000-02-29","open":57.495108,"high":58.137255,"low":56.990291,"close":57.595928},{"date":"2000-03-01","open":57.404878,"high":57.851562,"low":56.416185,"close":57.140074},{"date":"2000-03-02","open":56.984436,"high":57.964427,"low":56.303502,"close":57.21904},{"date":"2000-03-03","open":57.196446,"high":57.747036,"low":55.938104,"close":56.336115},{"date":"2000-03-06","open":56.482021,"high":57.196078,"low":56.15534,"close":56.68952},{"date":"2000-03-07","open":56.709109,"high":57.921569,"low":56.030978,"close":57.363281},{"date":"2000-03-08","open":57.270955,"high":57.729941,"low":56.381323,"close":56.663415},{"date":"2000-03-09","open":56.585366,"high":57.73399,"low":56.178468,"close":56.945525},{"date":"2000-03-10","open":56.890185,"high":57.590597,"low":56.13967,"close":56.784805},{"date":"2000-03-13","open":56.640625,"high":57.375122,"low":56.20155,"close":57.07852},{"date":"2000-03-14","open":56.972656,"high":57.204301,"low":56.100873,"close":56.449727},{"date":"2000-03-15","open":56.397274,"high":57.058824,"low":55.634615,"close":56.0697},{"date":"2000-03-16","open":56.073501,"high":57.053045,"low":55.323671,"close":56},{"date":"2000-03-17","open":55.906433,"high":56.219393,"low":55.175097,"close":55.555556},{"date":"2000-03-20","open":55.555556,"high":56.699605,"low":55.296404,"close":56.531176},{"date":"2000-03-21","open":56.453202,"high":57.650543,"low":54.653846,"close":56.300892},{"date":"2000-03-22","open":56.224589,"high":56.524272,"low":55.297505,"close":55.818006},{"date":"2000-03-23","open":55.783366,"high":56.588235,"low":54.893617,"close":55.709545},{"date":"2000-03-24","open":55.726829,"high":56.043095,"low":55.048356,"close":55.38073},{"date":"2000-03-27","open":55.363725,"high":55.905975,"low":54.354995,"close":54.785156},{"date":"2000-03-28","open":54.897361,"high":55.309127,"low":54.410906,"close":54.771703},{"date":"2000-03-29","open":54.750245,"high":56.435045,"low":53.671875,"close":55.401606},{"date":"2000-03-30","open":55.911824,"high":56.95122,"low":55.691383,"close":56.010435},{"date":"2000-03-31","open":56.144578,"high":57.171717,"low":54.950495,"close":55.777998},{"date":"2000-04-03","open":55.79782,"high":56.007944,"low":55.004916,"close":55.447894},{"date":"2000-04-04","open":55.529179,"high":58.125623,"low":53.435701,"close":55.488867},{"date":"2000-04-05","open":55.615907,"high":56.129032,"low":54.566474,"close":55.246253},{"date":"2000-04-06","open":55.26777,"high":55.745098,"low":54.621359,"close":55.085737},{"date":"2000-04-07","open":55.004859,"high":55.553379,"low":54.791059,"close":55.154237},{"date":"2000-04-10","open":54.878286,"high":55.664062,"low":54.291225,"close":54.95356},{"date":"2000-04-11","open":54.990329,"high":55.750487,"low":54.599807,"close":55.140914},{"date":"2000-04-12","open":55.048544,"high":55.855327,"low":54.343629,"close":55.06993},{"date":"2000-04-13","open":55.102041,"high":55.40856,"low":54.282964,"close":54.724638},{"date":"2000-04-14","open":54.763285,"high":56.292683,"low":53.912214,"close":54.995169},{"date":"2000-04-17","open":55.145068,"high":55.988315,"low":54.541948,"close":55.259576},{"date":"2000-04-18","open":55.252918,"high":55.733855,"low":54.570048,"close":55.058366},{"date":"2000-04-19","open":55.004859,"high":55.395122,"low":54.651163,"close":55.036041},{"date":"2000-04-20","open":54.995131,"high":56.94165,"low":54.571984,"close":56.3},{"date":"2000-04-24","open":56.187625,"high":57.151515,"low":55.789474,"close":56.773673},{"date":"2000-04-25","open":56.710394,"high":56.91221,"low":55.677291,"close":55.792622},{"date":"2000-04-26","open":55.888224,"high":56.815416,"low":55.059761,"close":56.013746},{"date":"2000-04-27","open":55.294118,"high":56.100503,"low":54.866204,"close":55.51346},{"date":"2000-04-28","open":55.363184,"high":55.967904,"low":54.365079,"close":54.775673},{"date":"2000-05-01","open":54.686567,"high":55.22,"low":53.647059,"close":54.126453},{"date":"2000-05-02","open":54.047151,"high":54.920949,"low":53.915604,"close":54.559779},{"date":"2000-05-03","open":54.674556,"high":55.272008,"low":54.182174,"close":54.973409},{"date":"2000-05-04","open":55.172414,"high":56.071076,"low":53.687259,"close":54.390716},{"date":"2000-05-05","open":54.545455,"high":56.365442,"low":53.816425,"close":55.432416},{"date":"2000-05-08","open":55.351137,"high":55.515873,"low":54.425908,"close":54.807502},{"date":"2000-05-09","open":54.832347,"high":55.282458,"low":53.885102,"close":54.709931},{"date":"2000-05-10","open":54.80315,"high":55.281343,"low":54.383562,"close":54.862205},{"date":"2000-05-11","open":54.916256,"high":55.471698,"low":54.350394,"close":54.644269},{"date":"2000-05-12","open":54.811881,"high":55.193644,"low":54.268891,"close":54.744958},{"date":"2000-05-15","open":54.782609,"high":55.393819,"low":54.201183,"close":54.624506},{"date":"2000-05-16","open":54.703557,"high":55.049505,"low":53.121387,"close":53.683188},{"date":"2000-05-17","open":53.768257,"high":54.856008,"low":53.054475,"close":54.325397},{"date":"2000-05-18","open":54.164194,"high":54.96,"low":53.774704,"close":54.144411},{"date":"2000-05-19","open":54.229249,"high":54.870259,"low":53.958539,"close":54.592445},{"date":"2000-05-22","open":54.532803,"high":55.223881,"low":54.043393,"close":54.714739},{"date":"2000-05-23","open":54.638971,"high":55.054618,"low":54.057256,"close":54.417591},{"date":"2000-05-24","open":54.509415,"high":55,"low":54.09901,"close":54.541833},{"date":"2000-05-25","open":54.487562,"high":55.894309,"low":53.472222,"close":54.708973},{"date":"2000-05-26","open":54.631685,"high":55.379939,"low":54.236948,"close":54.845859},{"date":"2000-05-30","open":55.240964,"high":56.398779,"low":55.055055,"close":55.679062},{"date":"2000-05-31","open":55.620585,"high":55.793731,"low":55.01002,"close":55.347432},{"date":"2000-06-01","open":55.245737,"high":56.293279,"low":55.125376,"close":55.468278},{"date":"2000-06-02","open":55.432596,"high":57.699294,"low":54.086444,"close":56.277228},{"date":"2000-06-05","open":56.19802,"high":57.304262,"low":55.475024,"close":56.788177},{"date":"2000-06-06","open":56.607495,"high":58.316832,"low":55.435203,"close":57.103718},{"date":"2000-06-07","open":57.142857,"high":57.463127,"low":55.87147,"close":56.640625},{"date":"2000-06-08","open":56.751468,"high":57.125984,"low":55.538312,"close":56.268393},{"date":"2000-06-09","open":56.313725,"high":57.400794,"low":55.933529,"close":56.578427},{"date":"2000-06-12","open":56.489152,"high":57.552239,"low":56.331361,"close":57.338358},{"date":"2000-06-13","open":57.287129,"high":59.122632,"low":55.797665,"close":57.333333},{"date":"2000-06-14","open":57.452736,"high":58.723829,"low":56.379648,"close":57.799607},{"date":"2000-06-15","open":57.703631,"high":58.302073,"low":56.500489,"close":57.533977},{"date":"2000-06-16","open":57.38189,"high":58.124383,"low":56.868885,"close":57.26647},{"date":"2000-06-19","open":57.269155,"high":58.00995,"low":56.483301,"close":57.108864},{"date":"2000-06-20","open":57.125867,"high":57.651741,"low":56.663376,"close":57.219464},{"date":"2000-06-21","open":57.199603,"high":58.387097,"low":56.874382,"close":57.967807},{"date":"2000-06-22","open":57.987928,"high":58.808081,"low":57.3,"close":57.693853},{"date":"2000-06-23","open":57.690763,"high":58.181818,"low":56.970913,"close":57.442517},{"date":"2000-06-26","open":57.361531,"high":57.995951,"low":56.776777,"close":57.271815},{"date":"2000-06-27","open":57.274549,"high":58.277609,"low":56.96,"close":57.987092},{"date":"2000-06-28","open":58.121212,"high":59.555556,"low":57.59519,"close":58.989778},{"date":"2000-06-29","open":58.450844,"high":58.508946,"low":56.523437,"close":57.47331},{"date":"2000-06-30","open":57.411067,"high":57.705242,"low":56.575342,"close":57.348023},{"date":"2000-07-05","open":57.309594,"high":57.7667,"low":56.17734,"close":56.607143},{"date":"2000-07-06","open":56.607143,"high":57.057654,"low":55.787402,"close":56.322976},{"date":"2000-07-07","open":56.336634,"high":57.025948,"low":55.905045,"close":56.546791},{"date":"2000-07-10","open":56.488095,"high":56.881827,"low":56.130306,"close":56.382347},{"date":"2000-07-11","open":56.356436,"high":56.983017,"low":55.928854,"close":56.546906},{"date":"2000-07-12","open":56.490528,"high":57.014028,"low":55.564356,"close":56.022297},{"date":"2000-07-13","open":56.059701,"high":56.56,"low":55.584158,"close":55.84493},{"date":"2000-07-14","open":55.864811,"high":56.175299,"low":55.29064,"close":55.821782},{"date":"2000-07-17","open":55.727003,"high":56.340257,"low":55.343811,"close":56.110563},{"date":"2000-07-18","open":56.011846,"high":56.221563,"low":55.575221,"close":55.8603},{"date":"2000-07-19","open":55.616979,"high":56.195219,"low":54.832347,"close":55.608592},{"date":"2000-07-20","open":55.407555,"high":56.187625,"low":55.108911,"close":55.634921},{"date":"2000-07-21","open":55.849057,"high":56.73716,"low":55.232443,"close":56.458753},{"date":"2000-07-24","open":56.305221,"high":56.646465,"low":55.84,"close":55.994387},{"date":"2000-07-25","open":56.008024,"high":56.566265,"low":55.153314,"close":55.493741},{"date":"2000-07-26","open":55.610725,"high":56.38191,"low":55.416667,"close":56.052104},{"date":"2000-07-27","open":56,"high":56.132265,"low":55.099206,"close":55.664336},{"date":"2000-07-28","open":56.943057,"high":57.097097,"low":56.457711,"close":56.84},{"date":"2000-07-31","open":56.526946,"high":56.813627,"low":56.031746,"close":56.212783},{"date":"2000-08-01","open":56.285998,"high":56.766467,"low":56.134787,"close":56.324582},{"date":"2000-08-02","open":56.262425,"high":56.886228,"low":56.031746,"close":56.301015},{"date":"2000-08-03","open":55.884692,"high":56.492986,"low":55.347913,"close":55.844156},{"date":"2000-08-04","open":55.544456,"high":56.954315,"low":55.449102,"close":56.362533},{"date":"2000-08-07","open":56.443455,"high":56.59919,"low":55.959799,"close":56.156942},{"date":"2000-08-08","open":56.068205,"high":56.88708,"low":55.44,"close":56.474164},{"date":"2000-08-09","open":56.177958,"high":56.894791,"low":55.915066,"close":56.384709},{"date":"2000-08-10","open":56.341463,"high":56.836735,"low":56.052632,"close":56.365482},{"date":"2000-08-11","open":56.527919,"high":56.954315,"low":55.931521,"close":56.683519},{"date":"2000-08-14","open":56.606061,"high":57.405516,"low":56.326942,"close":56.968215},{"date":"2000-08-15","open":57.06422,"high":57.497436,"low":56.703967,"close":57.259881},{"date":"2000-08-16","open":57.218814,"high":58.069815,"low":56.907426,"close":57.907692},{"date":"2000-08-17","open":57.809621,"high":58.235897,"low":57.293998,"close":57.874258},{"date":"2000-08-18","open":57.873211,"high":58.410733,"low":57.321063,"close":58.022657},{"date":"2000-08-21","open":57.921811,"high":58.022657,"low":57.330595,"close":57.518488},{"date":"2000-08-22","open":57.553957,"high":57.95243,"low":57.122302,"close":57.405116},{"date":"2000-08-23","open":57.582645,"high":58.32636,"low":56.704428,"close":57.461442},{"date":"2000-08-24","open":57.4375,"high":58.17801,"low":56.670092,"close":57.098765},{"date":"2000-08-25","open":57.18107,"high":57.469136,"low":56.166329,"close":56.91522},{"date":"2000-08-28","open":56.918367,"high":56.938776,"low":56.214575,"close":56.433637},{"date":"2000-08-29","open":56.511156,"high":56.982671,"low":55.842583,"close":56.094603},{"date":"2000-08-30","open":55.373878,"high":56.106409,"low":55.214357,"close":55.807422},{"date":"2000-08-31","open":55.867603,"high":56.767068,"low":54.749263,"close":55.916749},{"date":"2000-09-01","open":55.877106,"high":56.139303,"low":55.529179,"close":55.656826},{"date":"2000-09-05","open":55.753968,"high":56.147705,"low":55.227723,"close":55.496032},{"date":"2000-09-06","open":55.456349,"high":55.776892,"low":55.004955,"close":55.28148},{"date":"2000-09-07","open":55.308151,"high":56.282828,"low":54.930417,"close":55.740666},{"date":"2000-09-08","open":55.823293,"high":56.129032,"low":55.075075,"close":55.671762},{"date":"2000-09-11","open":55.694165,"high":56.247465,"low":55.513078,"close":56.066437},{"date":"2000-09-12","open":56.072874,"high":56.751269,"low":55.446339,"close":55.743652},{"date":"2000-09-13","open":55.80222,"high":56.324873,"low":55.513078,"close":55.89246},{"date":"2000-09-14","open":55.955511,"high":56.295547,"low":55.321285,"close":55.757576},{"date":"2000-09-15","open":55.604839,"high":56.452599,"low":55.302419,"close":55.943205},{"date":"2000-09-18","open":55.983773,"high":56.389452,"low":55.327291,"close":55.670312},{"date":"2000-09-19","open":55.785208,"high":56.044625,"low":55.241935,"close":55.692619},{"date":"2000-09-20","open":55.636364,"high":56.458547,"low":54.899194,"close":55.691805},{"date":"2000-09-21","open":55.653061,"high":56.016343,"low":55,"close":55.420466},{"date":"2000-09-22","open":55.557809,"high":56.63286,"low":54.590818,"close":55.318721},{"date":"2000-09-25","open":55.316583,"high":56.097068,"low":55.261044,"close":55.705102},{"date":"2000-09-26","open":55.702811,"high":56.076459,"low":55.36,"close":55.649207},{"date":"2000-09-27","open":55.591182,"high":56.841046,"low":55.089463,"close":56.095618},{"date":"2000-09-28","open":56.115538,"high":56.553106,"low":55.363184,"close":55.757697},{"date":"2000-09-29","open":55.648703,"high":56.765005,"low":54.935194,"close":55.962005},{"date":"2000-10-02","open":55.963673,"high":56.137513,"low":55.452716,"close":55.761857},{"date":"2000-10-03","open":55.721493,"high":55.854398,"low":55.287009,"close":55.380895},{"date":"2000-10-04","open":55.443548,"high":55.955285,"low":54.944612,"close":55.494617},{"date":"2000-10-05","open":55.532995,"high":55.833333,"low":54.954591,"close":55.366545},{"date":"2000-10-06","open":55.425101,"high":55.784114,"low":54.81332,"close":55.215097},{"date":"2000-10-09","open":55.060729,"high":55.472081,"low":55.005056,"close":55.35497},{"date":"2000-10-10","open":55.323887,"high":55.943205,"low":54.457831,"close":55.430183},{"date":"2000-10-11","open":55.392354,"high":56.574924,"low":54.724173,"close":55.544252},{"date":"2000-10-12","open":55.569106,"high":56.88391,"low":54.889336,"close":56.119163},{"date":"2000-10-13","open":56.1167,"high":56.948118,"low":55.090543,"close":55.796954},{"date":"2000-10-16","open":55.756345,"high":56.024465,"low":55.28817,"close":55.636807},{"date":"2000-10-17","open":55.537525,"high":56.324435,"low":55.05071,"close":55.967247},{"date":"2000-10-18","open":55.91002,"high":56.577869,"low":55.020243,"close":55.712242},{"date":"2000-10-19","open":55.725971,"high":56.23069,"low":55.587334,"close":55.971223},{"date":"2000-10-20","open":55.860656,"high":56.511868,"low":55.644172,"close":56.176773},{"date":"2000-10-23","open":56.176773,"high":56.905504,"low":55.639713,"close":56.431535},{"date":"2000-10-24","open":56.473029,"high":56.656282,"low":55.884774,"close":56.300435},{"date":"2000-10-25","open":56.359876,"high":56.850886,"low":55.309917,"close":55.835765},{"date":"2000-10-26","open":55.875,"high":56.491597,"low":55.202492,"close":55.949633},{"date":"2000-10-27","open":55.928646,"high":56.638478,"low":54.83871,"close":55.627615},{"date":"2000-10-30","open":55.474453,"high":56.201469,"low":55.239085,"close":55.72327},{"date":"2000-10-31","open":55.643979,"high":56.17245,"low":55.265902,"close":55.755546},{"date":"2000-11-01","open":55.753138,"high":56.319664,"low":55.067638,"close":55.314714},{"date":"2000-11-02","open":55.370177,"high":56.701903,"low":54.731405,"close":56.156283},{"date":"2000-11-03","open":56.118143,"high":56.561181,"low":55.460251,"close":55.844701},{"date":"2000-11-06","open":55.786164,"high":56.117524,"low":55.448852,"close":55.590387},{"date":"2000-11-07","open":55.673981,"high":56.540084,"low":55.161627,"close":55.932561},{"date":"2000-11-08","open":55.953635,"high":56.227608,"low":55.455497,"close":55.86815},{"date":"2000-11-09","open":55.849057,"high":56.515312,"low":55.439331,"close":56.012592},{"date":"2000-11-10","open":56.033578,"high":56.670201,"low":55.57652,"close":56.214271},{"date":"2000-11-13","open":56.25,"high":57.008547,"low":56.063492,"close":56.591297},{"date":"2000-11-14","open":56.567164,"high":57.002141,"low":56.361702,"close":56.528222},{"date":"2000-11-15","open":56.549521,"high":57.148982,"low":56.365569,"close":56.65529},{"date":"2000-11-16","open":56.712914,"high":57.64454,"low":56.326964,"close":56.986946},{"date":"2000-11-17","open":57.026738,"high":57.465091,"low":56.691569,"close":57.148991},{"date":"2000-11-20","open":57.188841,"high":57.505376,"low":56.901709,"close":57.314715},{"date":"2000-11-21","open":57.473002,"high":57.473002,"low":57.473002,"close":57.473002},{"date":"2000-11-22","open":57.4946,"high":57.943723,"low":57.244349,"close":57.627485},{"date":"2000-11-27","open":57.518878,"high":58.658009,"low":56.595745,"close":57.535121},{"date":"2000-11-28","open":57.657082,"high":57.82516,"low":56.949153,"close":57.428693},{"date":"2000-11-29","open":57.068063,"high":58.187633,"low":56.321839,"close":57.361702},{"date":"2000-11-30","open":57.526652,"high":58.315565,"low":56.617647,"close":57.440101},{"date":"2000-12-01","open":57.394958,"high":58.471338,"low":56.879581,"close":57.569342},{"date":"2000-12-04","open":57.671958,"high":58.262712,"low":56.435233,"close":57.101147},{"date":"2000-12-05","open":57.083333,"high":57.649528,"low":56.673597,"close":57.13987},{"date":"2000-12-06","open":57.175732,"high":58.054393,"low":56.404959,"close":57.376371},{"date":"2000-12-07","open":57.331954,"high":58.202717,"low":56.900826,"close":57.484905},{"date":"2000-12-08","open":57.604167,"high":58.704883,"low":57.110187,"close":58.222222},{"date":"2000-12-11","open":58.078141,"high":58.430541,"low":57.447257,"close":57.701247},{"date":"2000-12-12","open":57.716702,"high":57.968254,"low":57.008368,"close":57.697994},{"date":"2000-12-13","open":57.700422,"high":58.336887,"low":57.025316,"close":57.726692},{"date":"2000-12-14","open":57.723404,"high":58.517723,"low":57.269841,"close":58.099722},{"date":"2000-12-15","open":58.012821,"high":59.027027,"low":58.012821,"close":58.878101},{"date":"2000-12-18","open":58.814655,"high":58.941685,"low":58.242229,"close":58.582813},{"date":"2000-12-19","open":58.473118,"high":58.939394,"low":58.154506,"close":58.45691},{"date":"2000-12-20","open":58.494624,"high":59.354144,"low":57.749469,"close":58.910573},{"date":"2000-12-21","open":59.013934,"high":59.69795,"low":58.652406,"close":59.125027},{"date":"2000-12-22","open":59.24812,"high":59.44086,"low":58.697972,"close":58.930481},{"date":"2000-12-26","open":59.036403,"high":59.207709,"low":58.575983,"close":58.864946},{"date":"2000-12-27","open":58.804696,"high":59.935205,"low":58.617021,"close":59.58683},{"date":"2000-12-28","open":59.634015,"high":60,"low":58.623656,"close":59.025232},{"date":"2000-12-29","open":58.964401,"high":59.587405,"low":58.55914,"close":59.029126},{"date":"2001-01-02","open":59.008621,"high":59.912854,"low":57.849462,"close":58.759521},{"date":"2001-01-03","open":58.759521,"high":59.757442,"low":58.110749,"close":59.317181},{"date":"2001-01-04","open":59.427313,"high":59.427313,"low":58.407852,"close":58.60262},{"date":"2001-01-05","open":58.624454,"high":59.144737,"low":57.963164,"close":58.478261},{"date":"2001-01-08","open":58.521739,"high":59.017467,"low":58.264642,"close":58.605664},{"date":"2001-01-09","open":58.478261,"high":58.992333,"low":58.195652,"close":58.496732},{"date":"2001-01-10","open":58.411317,"high":58.924259,"low":57.780196,"close":58.054645},{"date":"2001-01-11","open":57.928026,"high":58.399123,"low":57.307275,"close":57.65295},{"date":"2001-01-12","open":57.5,"high":57.799564,"low":56.470588,"close":56.842105},{"date":"2001-01-16","open":56.964478,"high":57.349138,"low":55.805085,"close":56.029724},{"date":"2001-01-17","open":56.050955,"high":56.396588,"low":54.791667,"close":55.618807},{"date":"2001-01-18","open":55.759494,"high":56.334746,"low":54.539814,"close":54.880829},{"date":"2001-01-19","open":54.865424,"high":55.874346,"low":54.20082,"close":55.41841},{"date":"2001-01-22","open":55.543933,"high":56.666667,"low":54.912099,"close":55.567118},{"date":"2001-01-23","open":55.509356,"high":56.179541,"low":54.912099,"close":55.504683},{"date":"2001-01-24","open":55.421436,"high":56.012592,"low":54.864865,"close":55.205508},{"date":"2001-01-25","open":55.224192,"high":55.735294,"low":54.156379,"close":55.051975},{"date":"2001-01-26","open":55.08845,"high":55.481172,"low":54.020619,"close":54.487047},{"date":"2001-01-29","open":54.543568,"high":54.973931,"low":54.229576,"close":54.488907},{"date":"2001-01-30","open":55.135135,"high":55.925156,"low":54.491264,"close":55.60166},{"date":"2001-01-31","open":55.6639,"high":55.995829,"low":55.113872,"close":55.659398},{"date":"2001-02-01","open":55.560166,"high":56.852046,"low":55.502591,"close":56.278586},{"date":"2001-02-02","open":56.4375,"high":56.792453,"low":55.821206,"close":56.244779},{"date":"2001-02-05","open":56.436059,"high":57.380192,"low":55.853403,"close":56.917837},{"date":"2001-02-06","open":56.87234,"high":57.505376,"low":56.12766,"close":56.830835},{"date":"2001-02-07","open":56.913183,"high":57.659805,"low":56.414088,"close":57.275676},{"date":"2001-02-08","open":57.318919,"high":58.138007,"low":56.487069,"close":57.374179},{"date":"2001-02-09","open":57.418365,"high":57.418365,"low":57.418365,"close":57.418365},{"date":"2001-02-12","open":57.609649,"high":57.609649,"low":57.609649,"close":57.609649},{"date":"2001-02-13","open":57.675439,"high":57.909791,"low":57.09607,"close":57.626374},{"date":"2001-02-14","open":57.563117,"high":58.26859,"low":57.196057,"close":57.851606},{"date":"2001-02-15","open":57.89823,"high":58.30735,"low":56.453744,"close":56.861443},{"date":"2001-02-16","open":56.81768,"high":58.147321,"low":56.313466,"close":57.861915},{"date":"2001-02-20","open":58.017817,"high":59.138322,"low":57.114317,"close":58.280543},{"date":"2001-02-21","open":58.344671,"high":59.226394,"low":57.927928,"close":58.84755},{"date":"2001-02-22","open":58.866213,"high":59.409762,"low":58.198198,"close":58.844847},{"date":"2001-02-23","open":58.867497,"high":60.114416,"low":58.204265,"close":59.124746},{"date":"2001-02-26","open":59.098083,"high":60.40724,"low":58.587444,"close":60.022497},{"date":"2001-02-27","open":59.333333,"high":60.470852,"low":58.960177,"close":60.13892},{"date":"2001-02-28","open":60.089586,"high":60.382452,"low":57.882096,"close":59.3134},{"date":"2001-03-01","open":59.225664,"high":60.700565,"low":58.287596,"close":60.022548},{"date":"2001-03-02","open":60.045147,"high":60.045147,"low":58.573021,"close":59.017497},{"date":"2001-03-05","open":60.045147,"high":60.112994,"low":58.504464,"close":59.147026},{"date":"2001-03-06","open":59.258427,"high":59.728199,"low":58.210291,"close":58.695163},{"date":"2001-03-07","open":58.653199,"high":59.435028,"low":57.928731,"close":58.768197},{"date":"2001-03-08","open":58.768197,"high":59.88764,"low":57.816979,"close":59.002217},{"date":"2001-03-09","open":58.960177,"high":60.444939,"low":58.571429,"close":60.039805},{"date":"2001-03-12","open":59.845815,"high":62.149321,"low":59.120879,"close":61.328829},{"date":"2001-03-13","open":61.304837,"high":61.977273,"low":59.932735,"close":60.11236},{"date":"2001-03-14","open":60.089888,"high":60.928652,"low":58.747204,"close":58.972633},{"date":"2001-03-15","open":58.791946,"high":60.737327,"low":58.053691,"close":59.797841},{"date":"2001-03-16","open":59.884125,"high":59.884125,"low":59.884125,"close":59.884125},{"date":"2001-03-19","open":60.023229,"high":60.720093,"low":59.470656,"close":60.208333},{"date":"2001-03-20","open":60,"high":60.763889,"low":59.587629,"close":59.912704},{"date":"2001-03-21","open":60.114943,"high":60.715935,"low":59.588101,"close":60.303588},{"date":"2001-03-22","open":60.344828,"high":60.998839,"low":59.747706,"close":60.022962},{"date":"2001-03-23","open":60.252874,"high":60.784314,"low":59.58951,"close":59.981664},{"date":"2001-03-26","open":59.908467,"high":60.390805,"low":59.475485,"close":59.840183},{"date":"2001-03-27","open":59.817352,"high":60.460299,"low":58.430493,"close":58.872604},{"date":"2001-03-28","open":58.719101,"high":59.816934,"low":58.224719,"close":59.36},{"date":"2001-03-29","open":59.703196,"high":60.694444,"low":59.179954,"close":60.069204},{"date":"2001-03-30","open":60.023041,"high":60.815851,"low":59.562212,"close":60.349243},{"date":"2001-04-02","open":60.255814,"high":60.772834,"low":59.212963,"close":59.466976},{"date":"2001-04-03","open":59.398148,"high":60.395809,"low":58.785796,"close":59.795966},{"date":"2001-04-04","open":59.884259,"high":60.88475,"low":59.038902,"close":59.769585},{"date":"2001-04-05","open":59.953917,"high":60.092379,"low":59.266055,"close":59.522169},{"date":"2001-04-06","open":59.472477,"high":60.439815,"low":59.130435,"close":60.184544},{"date":"2001-04-09","open":60.115207,"high":60.836237,"low":59.471871,"close":60.069525},{"date":"2001-04-10","open":60,"high":60.372093,"low":59.262673,"close":59.699422},{"date":"2001-04-11","open":59.976825,"high":60.534262,"low":58.678815,"close":59.500344},{"date":"2001-04-12","open":59.427918,"high":60.16092,"low":59.179019,"close":59.729853},{"date":"2001-04-16","open":59.565714,"high":60.710195,"low":58.340807,"close":59.481982},{"date":"2001-04-17","open":59.504505,"high":60.711009,"low":58.738739,"close":59.935897},{"date":"2001-04-18","open":60.02291,"high":60.02291,"low":60.02291,"close":60.02291},{"date":"2001-04-19","open":59.908467,"high":61.102181,"low":58.897638,"close":60.085837},{"date":"2001-04-20","open":60.022548,"high":60.567537,"low":59.039106,"close":59.774775},{"date":"2001-04-23","open":59.774775,"high":60.477816,"low":59.123596,"close":59.527027},{"date":"2001-04-24","open":59.527027,"high":59.977427,"low":58.751394,"close":59.443072},{"date":"2001-04-25","open":59.438202,"high":60.91954,"low":58.723404,"close":60.160367},{"date":"2001-04-26","open":60.1373,"high":60.687285,"low":59.434389,"close":60.429518},{"date":"2001-04-27","open":59.93205,"high":60.864619,"low":59.481982,"close":60.068182},{"date":"2001-04-30","open":60.068182,"high":60.804598,"low":59.750567,"close":60.670032},{"date":"2001-05-01","open":60.549828,"high":60.91954,"low":60.091013,"close":60.387685},{"date":"2001-05-02","open":60.364465,"high":60.869565,"low":59.728814,"close":60.477816},{"date":"2001-05-03","open":60.523322,"high":61.46789,"low":60.1359,"close":61.099656},{"date":"2001-05-04","open":61.144165,"high":61.942197,"low":60.776256,"close":61.123853},{"date":"2001-05-07","open":61.19403,"high":61.734104,"low":60.986239,"close":61.590016},{"date":"2001-05-08","open":61.616628,"high":61.759259,"low":61.058688,"close":61.245675},{"date":"2001-05-09","open":61.129032,"high":62.586605,"low":59.887006,"close":61.245753},{"date":"2001-05-10","open":61.547213,"high":62.682081,"low":60.746606,"close":61.954023},{"date":"2001-05-11","open":61.977011,"high":62.329873,"low":61.443299,"close":61.863039},{"date":"2001-05-14","open":61.89158,"high":62.147806,"low":61.281465,"close":61.670874},{"date":"2001-05-15","open":61.676234,"high":62.294322,"low":61.146789,"close":62.152778},{"date":"2001-05-16","open":62.032333,"high":63.002309,"low":59.955307,"close":61.035178},{"date":"2001-05-17","open":61.053812,"high":62.477273,"low":60.266075,"close":60.956618},{"date":"2001-05-18","open":61.024499,"high":64.831461,"low":58.918919,"close":62.879615},{"date":"2001-05-21","open":62.682661,"high":65.98895,"low":60.816327,"close":62.813187},{"date":"2001-05-22","open":62.967033,"high":63.624309,"low":61.615721,"close":62.5},{"date":"2001-05-23","open":62.42623,"high":63.344408,"low":61.411509,"close":62.008734},{"date":"2001-05-24","open":62.09607,"high":63.336992,"low":58.848614,"close":60.47619},{"date":"2001-05-25","open":60.629067,"high":61.844127,"low":59.632035,"close":60.702597},{"date":"2001-05-29","open":60.786885,"high":61.570796,"low":59.759563,"close":60.330396},{"date":"2001-05-30","open":60.483516,"high":62.34763,"low":58.461538,"close":60.15748},{"date":"2001-05-31","open":60.13468,"high":61.272727,"low":59.553073,"close":60.521542},{"date":"2001-06-01","open":60.498866,"high":61.277081,"low":59.820225,"close":60.592358},{"date":"2001-06-04","open":60.61086,"high":62.080925,"low":59.887514,"close":61.476355},{"date":"2001-06-05","open":61.568627,"high":61.778291,"low":60.685714,"close":61.501266},{"date":"2001-06-06","open":61.402299,"high":61.986143,"low":60.868571,"close":61.520737},{"date":"2001-06-07","open":61.37931,"high":61.872832,"low":61.287356,"close":61.6609},{"date":"2001-06-08","open":61.658986,"high":63.921114,"low":60.912201,"close":62.814645},{"date":"2001-06-11","open":62.929062,"high":63.703704,"low":61.073059,"close":61.987091},{"date":"2001-06-12","open":62.053057,"high":63.140878,"low":61.141553,"close":62.308571},{"date":"2001-06-13","open":62.171429,"high":62.958716,"low":61.062147,"close":61.857305},{"date":"2001-06-14","open":61.809955,"high":63.230944,"low":60.400445,"close":61.834452},{"date":"2001-06-15","open":62.06047,"high":63.215507,"low":60.581655,"close":61.886364},{"date":"2001-06-18","open":61.797497,"high":62.951945,"low":61.171171,"close":61.827227},{"date":"2001-06-19","open":61.900452,"high":62.753129,"low":61.465614,"close":62.363636},{"date":"2001-06-20","open":63.199079,"high":63.222094,"low":62.554661,"close":62.9229},{"date":"2001-06-21","open":62.87687,"high":64.182243,"low":62.408257,"close":63.289382},{"date":"2001-06-22","open":63.37963,"high":64.348837,"low":62.715765,"close":63.513828},{"date":"2001-06-25","open":63.240741,"high":64.312354,"low":63.144509,"close":63.913448},{"date":"2001-06-26","open":63.911525,"high":65.221445,"low":62.916188,"close":63.707452},{"date":"2001-06-27","open":63.678161,"high":64.726426,"low":62.574713,"close":63.368177},{"date":"2001-06-28","open":62.735632,"high":63.314021,"low":61.559633,"close":62.32687},{"date":"2001-06-29","open":62.543353,"high":63.125,"low":61.926606,"close":62.69933},{"date":"2001-07-02","open":62.702079,"high":63.434579,"low":61.866359,"close":62.668213},{"date":"2001-07-03","open":62.645012,"high":63.352872,"low":62.060185,"close":62.716223},{"date":"2001-07-05","open":62.546729,"high":63.546099,"low":61.985981,"close":62.718263},{"date":"2001-07-06","open":62.884161,"high":63.738095,"low":62.014052,"close":62.508792},{"date":"2001-07-09","open":62.626026,"high":63.238771,"low":62.053676,"close":62.927174},{"date":"2001-07-10","open":62.971698,"high":63.305785,"low":62.266355,"close":62.561576},{"date":"2001-07-11","open":62.485346,"high":63.726415,"low":62.10035,"close":63.098592},{"date":"2001-07-12","open":62.997658,"high":63.490566,"low":62.149533,"close":62.582006},{"date":"2001-07-13","open":62.622951,"high":63.035294,"low":61.714948,"close":62.116992},{"date":"2001-07-16","open":62.232558,"high":64.190476,"low":61.877173,"close":63.515439},{"date":"2001-07-17","open":63.562945,"high":63.900119,"low":62.870588,"close":63.229755},{"date":"2001-07-18","open":63.297998,"high":64.797136,"low":62.227378,"close":63.152985},{"date":"2001-07-19","open":63.337223,"high":64.70868,"low":62.470862,"close":63.608491},{"date":"2001-07-20","open":63.557126,"high":64.394299,"low":63.294118,"close":63.726415},{"date":"2001-07-23","open":63.623529,"high":64,"low":62.657343,"close":63.169014},{"date":"2001-07-24","open":63.317647,"high":63.825266,"low":62.903981,"close":63.380282},{"date":"2001-07-25","open":63.454759,"high":63.952663,"low":62.746479,"close":63.279773},{"date":"2001-07-26","open":63.234947,"high":63.502959,"low":62.081871,"close":62.806604},{"date":"2001-07-27","open":62.880756,"high":63.46382,"low":62.520612,"close":63.394974},{"date":"2001-07-30","open":64.199288,"high":64.428571,"low":63.042453,"close":63.593156},{"date":"2001-07-31","open":63.638526,"high":64.166667,"low":63.116883,"close":63.670766},{"date":"2001-08-01","open":63.640662,"high":64.189349,"low":63.345112,"close":63.855422},{"date":"2001-08-02","open":63.75,"high":63.995272,"low":63.266745,"close":63.825266},{"date":"2001-08-03","open":63.679245,"high":64.465558,"low":63.419811,"close":64.049196},{"date":"2001-08-06","open":64.018913,"high":64.677804,"low":63.664303,"close":64.384542},{"date":"2001-08-07","open":64.386174,"high":65.686513,"low":63.904762,"close":64.693193},{"date":"2001-08-08","open":64.545455,"high":65.745455,"low":64.282297,"close":65.197495},{"date":"2001-08-09","open":65.331725,"high":66.811594,"low":63.79717,"close":65.496799},{"date":"2001-08-10","open":65.527877,"high":68.077859,"low":64.90566,"close":66.779252},{"date":"2001-08-13","open":66.457831,"high":67.927273,"low":65.980861,"close":67.181095},{"date":"2001-08-14","open":67.261761,"high":67.569528,"low":65.271868,"close":66.420752},{"date":"2001-08-15","open":66.5,"high":68,"low":65.300353,"close":67.00361},{"date":"2001-08-16","open":66.995192,"high":67.244284,"low":65.602837,"close":66.19819},{"date":"2001-08-17","open":66.150179,"high":67.651967,"low":64.586729,"close":66.119578},{"date":"2001-08-20","open":66.197183,"high":67.951807,"low":65.275498,"close":67.084036},{"date":"2001-08-21","open":67.204819,"high":67.599517,"low":65.218418,"close":66.157882},{"date":"2001-08-22","open":66.08076,"high":67.016706,"low":65.484634,"close":65.898289},{"date":"2001-08-23","open":65.952381,"high":66.36472,"low":65.336482,"close":65.805687},{"date":"2001-08-24","open":65.931198,"high":66.714628,"low":65,"close":65.686977},{"date":"2001-08-27","open":65.76555,"high":66.225962,"low":65.041617,"close":65.499166},{"date":"2001-08-28","open":65.441527,"high":65.813397,"low":64.827586,"close":65.598852},{"date":"2001-08-29","open":65.62201,"high":66.124402,"low":65.238095,"close":65.902031},{"date":"2001-08-30","open":65.301775,"high":66.27685,"low":64.769776,"close":66.024268},{"date":"2001-08-31","open":65.928571,"high":66.443914,"low":64.970414,"close":65.67696},{"date":"2001-09-04","open":65.738095,"high":66.052632,"low":64.916865,"close":65.368999},{"date":"2001-09-05","open":65.274463,"high":65.663082,"low":64.970273,"close":65.370856},{"date":"2001-09-06","open":65.238095,"high":65.933014,"low":64.964371,"close":65.663801},{"date":"2001-09-07","open":65.632458,"high":66.172249,"low":65.178147,"close":65.766197},{"date":"2001-09-10","open":65.275459,"high":65.275459,"low":65.275459,"close":65.275459},{"date":"2001-09-11","open":65.244338,"high":69.37799,"low":64.562648,"close":66.272189},{"date":"2001-09-14","open":67.906977,"high":70.257611,"low":66.513234,"close":67.505774},{"date":"2001-09-17","open":67.050691,"high":68.298368,"low":64.858757,"close":66.054838},{"date":"2001-09-18","open":66.136364,"high":66.895762,"low":64.21875,"close":64.766376},{"date":"2001-09-19","open":64.809843,"high":66.067416,"low":60.630252,"close":61.601686},{"date":"2001-09-20","open":61.995754,"high":65.464726,"low":61.358811,"close":63.902977},{"date":"2001-09-21","open":64.273128,"high":65.198238,"low":62.430108,"close":63.439463},{"date":"2001-09-24","open":63.351351,"high":65.260821,"low":62.203024,"close":63.307943},{"date":"2001-09-25","open":63.507625,"high":64.673311,"low":62.578548,"close":64.174181},{"date":"2001-09-26","open":64.343991,"high":65.165563,"low":62.656587,"close":63.878657},{"date":"2001-09-27","open":63.921993,"high":64.758772,"low":62.473118,"close":63.628472},{"date":"2001-09-28","open":63.673913,"high":64.449291,"low":62.286325,"close":62.887701},{"date":"2001-10-01","open":62.958199,"high":63.726977,"low":62.238806,"close":62.888365},{"date":"2001-10-02","open":62.780749,"high":63.705309,"low":62.096257,"close":62.55914},{"date":"2001-10-03","open":62.645161,"high":63.445287,"low":61.982942,"close":62.783172},{"date":"2001-10-04","open":62.850972,"high":63.553629,"low":61.331924,"close":62.64232},{"date":"2001-10-05","open":62.709677,"high":63.250807,"low":62.17484,"close":62.433298},{"date":"2001-10-08","open":62.510638,"high":63.634409,"low":61.820106,"close":62.826552},{"date":"2001-10-09","open":62.847966,"high":64.785006,"low":61.882353,"close":63.67033},{"date":"2001-10-10","open":64.088398,"high":65.717514,"low":62.45345,"close":64.572072},{"date":"2001-10-11","open":64.369369,"high":65.278726,"low":63.213483,"close":63.864407},{"date":"2001-10-12","open":63.792325,"high":64.965986,"low":62.939866,"close":63.914989},{"date":"2001-10-15","open":64.3292,"high":65.629291,"low":63.411897,"close":64.352379},{"date":"2001-10-16","open":64.396355,"high":65.496536,"low":64.018161,"close":65.109321},{"date":"2001-10-17","open":65.011494,"high":65.62212,"low":64.181818,"close":64.988558},{"date":"2001-10-18","open":65.034325,"high":67.193396,"low":63.671608,"close":65.63453},{"date":"2001-10-19","open":65.697538,"high":66.289753,"low":64.761905,"close":65.691552},{"date":"2001-10-22","open":65.630841,"high":66.801427,"low":64.289044,"close":65.194805},{"date":"2001-10-23","open":65.242031,"high":65.656805,"low":64.595545,"close":65.166156},{"date":"2001-10-24","open":65.188679,"high":65.890736,"low":64.812207,"close":65.551601},{"date":"2001-10-25","open":65.551601,"high":66.523297,"low":65.117925,"close":65.924171},{"date":"2001-10-26","open":65.727811,"high":66.270784,"low":65.448113,"close":66.026097},{"date":"2001-10-29","open":65.815603,"high":66.343195,"low":65.28169,"close":65.920339},{"date":"2001-10-30","open":65.757932,"high":66.352941,"low":65.227538,"close":65.962937},{"date":"2001-10-31","open":66.00939,"high":67.398568,"low":65.28655,"close":66.390533},{"date":"2001-11-01","open":66.469194,"high":67.134364,"low":65.943396,"close":66.72213},{"date":"2001-11-02","open":66.516588,"high":68.62363,"low":66.288416,"close":68.321168},{"date":"2001-11-05","open":67.961165,"high":68.823529,"low":67.515152,"close":68.204002},{"date":"2001-11-06","open":68.410758,"high":68.79902,"low":67.391304,"close":68.042739},{"date":"2001-11-07","open":68.203883,"high":68.672351,"low":67.599517,"close":68.14438},{"date":"2001-11-08","open":68.004837,"high":69.115479,"low":66.859903,"close":67.949975},{"date":"2001-11-09","open":68.063725,"high":68.606658,"low":67.585366,"close":68.063725},{"date":"2001-11-12","open":68.063725,"high":69.240196,"low":65.961995,"close":67.654201},{"date":"2001-11-13","open":67.776428,"high":68.757688,"low":66.474128,"close":67.149758},{"date":"2001-11-14","open":66.811071,"high":67.675545,"low":66.443114,"close":67.101134},{"date":"2001-11-15","open":67.020507,"high":68.161765,"low":66.168675,"close":67.015579},{"date":"2001-11-16","open":66.852977,"high":67.49082,"low":66.456311,"close":67.130647},{"date":"2001-11-19","open":67.04878,"high":67.960445,"low":66.253041,"close":67.249877},{"date":"2001-11-20","open":67.407407,"high":67.821782,"low":66.871166,"close":67.45679},{"date":"2001-11-21","open":67.348448,"high":68.169365,"low":66.888069,"close":67.682776},{"date":"2001-11-26","open":67.475248,"high":67.960199,"low":67.044335,"close":67.65144},{"date":"2001-11-27","open":67.78607,"high":68.134328,"low":67.259259,"close":67.673267},{"date":"2001-11-28","open":67.648515,"high":68.069307,"low":66.014493,"close":66.609964},{"date":"2001-11-29","open":66.521739,"high":67.579462,"low":65.513126,"close":67.04906},{"date":"2001-11-30","open":66.885645,"high":67.463415,"low":65.244338,"close":66.12942},{"date":"2001-12-03","open":66.153846,"high":67.237636,"low":64.752941,"close":65.744026},{"date":"2001-12-04","open":65.613208,"high":67.117008,"low":65.117925,"close":66.530219},{"date":"2001-12-05","open":66.554298,"high":67.006061,"low":65.106888,"close":65.380952},{"date":"2001-12-06","open":65.326992,"high":65.673421,"low":64.093567,"close":64.889099},{"date":"2001-12-07","open":65.106383,"high":65.379147,"low":63.892774,"close":64.362699},{"date":"2001-12-10","open":64.332553,"high":65.219454,"low":63.555556,"close":64.341268},{"date":"2001-12-11","open":64.410377,"high":64.63357,"low":63.352736,"close":63.836257},{"date":"2001-12-12","open":63.981265,"high":64.582844,"low":63.294664,"close":64.361079},{"date":"2001-12-13","open":64.361079,"high":64.629847,"low":63.864959,"close":64.158879},{"date":"2001-12-14","open":64.107351,"high":65.309942,"low":62.298066,"close":63.869785},{"date":"2001-12-17","open":63.853211,"high":64.485549,"low":63.169897,"close":63.757159},{"date":"2001-12-18","open":63.807339,"high":64.615385,"low":62.847458,"close":63.552036},{"date":"2001-12-19","open":63.624009,"high":65.348837,"low":61.863075,"close":64.066852},{"date":"2001-12-20","open":63.888889,"high":64.343786,"low":62.257336,"close":62.840909},{"date":"2001-12-21","open":62.863636,"high":63.572241,"low":61.535039,"close":62.231664},{"date":"2001-12-26","open":62.371365,"high":62.898876,"low":61.075741,"close":61.545234},{"date":"2001-12-27","open":61.719956,"high":62.959641,"low":60.833333,"close":62.153089},{"date":"2001-12-28","open":62.150056,"high":63.132804,"low":61.331853,"close":61.538462},{"date":"2001-12-31","open":61.73913,"high":62.668161,"low":59.6548,"close":60.810811},{"date":"2002-01-02","open":61.092896,"high":61.766004,"low":60.54407,"close":61.565601},{"date":"2002-01-03","open":61.521499,"high":62.035398,"low":59.612903,"close":60.438368},{"date":"2002-01-04","open":60.455531,"high":61.902655,"low":59.379679,"close":60.043011},{"date":"2002-01-07","open":60.172228,"high":61.311475,"low":59.338314,"close":59.760017},{"date":"2002-01-08","open":59.914163,"high":60.89422,"low":59.381663,"close":60.172414},{"date":"2002-01-09","open":60.193966,"high":61.555076,"low":58.922914,"close":60.233546},{"date":"2002-01-10","open":60.169671,"high":61.880342,"low":59.329843,"close":61.148936},{"date":"2002-01-11","open":61.321962,"high":61.822079,"low":60.401691,"close":61.238825},{"date":"2002-01-14","open":61.321962,"high":63.769401,"low":60.8742,"close":63.277962},{"date":"2002-01-15","open":63.233666,"high":64.035874,"low":61.790393,"close":62.502744},{"date":"2002-01-16","open":62.458836,"high":64.782123,"low":61.697497,"close":63.042525},{"date":"2002-01-17","open":63.048246,"high":65,"low":62.302632,"close":64.049494},{"date":"2002-01-18","open":63.955056,"high":65.773672,"low":63.408072,"close":65.224396},{"date":"2002-01-22","open":64.942529,"high":66.643192,"low":64.421535,"close":65.718284},{"date":"2002-01-23","open":65.794393,"high":66.368978,"low":64.472769,"close":65.469484},{"date":"2002-01-24","open":65.392732,"high":65.889282,"low":64.45993,"close":65.153288},{"date":"2002-01-25","open":65.192982,"high":65.480094,"low":64.175317,"close":64.831591},{"date":"2002-01-28","open":64.733179,"high":65.990566,"low":64.426419,"close":65.529412},{"date":"2002-01-29","open":65.583039,"high":66.650888,"low":64.166667,"close":65.518044},{"date":"2002-01-30","open":65.644599,"high":66.894118,"low":65.290023,"close":65.897973},{"date":"2002-01-31","open":65.827506,"high":67.387173,"low":65.611176,"close":66.990291},{"date":"2002-02-01","open":66.903073,"high":68.061466,"low":65.144175,"close":66.496638},{"date":"2002-02-04","open":66.744186,"high":68.27262,"low":66.203704,"close":67.543655},{"date":"2002-02-05","open":67.44186,"high":69.802095,"low":65.759637,"close":68.023652},{"date":"2002-02-06","open":67.954545,"high":70.87156,"low":66.220736,"close":68.339061},{"date":"2002-02-07","open":68.215103,"high":69.654378,"low":67.539863,"close":69.182969},{"date":"2002-02-08","open":69.218391,"high":71.126437,"low":66.948775,"close":68.327722},{"date":"2002-02-11","open":68.202247,"high":69.816514,"low":67.003367,"close":68.13137},{"date":"2002-02-12","open":68.13137,"high":69.278351,"low":66.325167,"close":67.179487},{"date":"2002-02-13","open":67.134894,"high":68.280543,"low":65.486726,"close":66.592675},{"date":"2002-02-14","open":66.688889,"high":67.284916,"low":65.388828,"close":66.269316},{"date":"2002-02-15","open":66.262404,"high":66.998893,"low":64.961915,"close":65.86602},{"date":"2002-02-19","open":65.966851,"high":67.152466,"low":64.324918,"close":65.682327},{"date":"2002-02-20","open":65.823068,"high":67.414188,"low":64.545455,"close":66.5},{"date":"2002-02-21","open":66.537585,"high":67.468499,"low":65.501691,"close":66.402715},{"date":"2002-02-22","open":66.425339,"high":67.198178,"low":65.83991,"close":66.734879},{"date":"2002-02-25","open":66.598407,"high":67.580645,"low":66.159091,"close":67.055861},{"date":"2002-02-26","open":67.034483,"high":68.62069,"low":65.675676,"close":67.420303},{"date":"2002-02-27","open":67.162162,"high":67.697517,"low":66.020067,"close":66.726659},{"date":"2002-02-28","open":66.869369,"high":67.610419,"low":65.553097,"close":65.773744},{"date":"2002-03-01","open":65.869324,"high":67.114094,"low":64.169381,"close":65.338296},{"date":"2002-03-04","open":65.416667,"high":66.043956,"low":64.008621,"close":64.558887},{"date":"2002-03-05","open":64.586957,"high":65.874587,"low":63.405172,"close":64.632272},{"date":"2002-03-06","open":64.561404,"high":65.628476,"low":64.166667,"close":64.878587},{"date":"2002-03-07","open":64.856512,"high":66.038159,"low":63.907285,"close":64.84375},{"date":"2002-03-08","open":64.84375,"high":65.207632,"low":63.085339,"close":64.439512},{"date":"2002-03-11","open":64.350721,"high":65.47486,"low":63.692308,"close":64.949833},{"date":"2002-03-12","open":64.90524,"high":65.921788,"low":63.916392,"close":65.317919},{"date":"2002-03-13","open":65.272525,"high":65.723831,"low":64.559471,"close":64.885159},{"date":"2002-03-14","open":64.829107,"high":65.551839,"low":63.819978,"close":64.711111},{"date":"2002-03-15","open":64.617092,"high":65.52809,"low":63.933702,"close":64.567104},{"date":"2002-03-18","open":65.072303,"high":65.144766,"low":64.569536,"close":64.956696},{"date":"2002-03-19","open":64.927858,"high":65.333333,"low":63.733624,"close":64.780013},{"date":"2002-03-20","open":64.679912,"high":65.32294,"low":64.158416,"close":64.504743},{"date":"2002-03-21","open":64.547461,"high":65.244444,"low":64.366042,"close":65.017746},{"date":"2002-03-22","open":64.966741,"high":66.177778,"low":64.043716,"close":65.550661},{"date":"2002-03-25","open":65.494505,"high":66.135105,"low":64.473398,"close":65},{"date":"2002-03-26","open":65.478548,"high":65.799338,"low":64.234528,"close":64.732824},{"date":"2002-03-27","open":64.591948,"high":66.034858,"low":63.176972,"close":64.57265},{"date":"2002-03-28","open":64.935897,"high":65.905172,"low":64.080765,"close":65.311828},{"date":"2002-04-01","open":65.09636,"high":65.618945,"low":64.165781,"close":64.723404},{"date":"2002-04-02","open":64.925373,"high":65.910064,"low":63.536842,"close":64.672425},{"date":"2002-04-03","open":64.678609,"high":66.165414,"low":63.6,"close":65.031069},{"date":"2002-04-04","open":65.037513,"high":66.086957,"low":64.239829,"close":65.297297},{"date":"2002-04-05","open":65.102703,"high":66.418401,"low":64.370291,"close":65.720524},{"date":"2002-04-08","open":65.655022,"high":66.43956,"low":64.994571,"close":65.929978},{"date":"2002-04-09","open":66.024096,"high":66.600442,"low":65.327511,"close":65.708644},{"date":"2002-04-10","open":65.729967,"high":66.791621,"low":64.155005,"close":65.363008},{"date":"2002-04-11","open":65.4329,"high":66.637459,"low":65.205184,"close":66.113899},{"date":"2002-04-12","open":66.08506,"high":66.557018,"low":65.385451,"close":65.948182},{"date":"2002-04-15","open":65.919478,"high":68.32396,"low":65.092091,"close":67.573034},{"date":"2002-04-16","open":67.150838,"high":68.542141,"low":66.584821,"close":67.990919},{"date":"2002-04-17","open":67.891156,"high":68.876277,"low":66.800895,"close":68.044944},{"date":"2002-04-18","open":67.93722,"high":69.300226,"low":66.4764,"close":67.852379},{"date":"2002-04-19","open":67.822222,"high":68.223464,"low":66.792035,"close":67.288474},{"date":"2002-04-22","open":67.438753,"high":67.973274,"low":66.120219,"close":66.828087},{"date":"2002-04-23","open":66.820682,"high":67.67184,"low":65.875952,"close":66.652079},{"date":"2002-04-24","open":66.579235,"high":67.149123,"low":66.080347,"close":66.812801},{"date":"2002-04-25","open":66.717724,"high":68.087912,"low":65.548387,"close":66.796537},{"date":"2002-04-26","open":66.796537,"high":68.157034,"low":65.604278,"close":67.089424},{"date":"2002-04-29","open":66.695187,"high":67.654054,"low":66.239316,"close":66.845494},{"date":"2002-04-30","open":67.010753,"high":68.994475,"low":65.916399,"close":67.881449},{"date":"2002-05-01","open":67.785088,"high":68.861878,"low":67.213115,"close":68},{"date":"2002-05-02","open":67.934066,"high":68.561947,"low":67.199125,"close":67.630945},{"date":"2002-05-03","open":67.609649,"high":68.891328,"low":66.522678,"close":67.713976},{"date":"2002-05-06","open":67.744035,"high":68.222465,"low":67.294372,"close":67.541197},{"date":"2002-05-07","open":67.717391,"high":68.443961,"low":66.516129,"close":67.335924},{"date":"2002-05-08","open":67.365011,"high":68.75,"low":66.22986,"close":67.284624},{"date":"2002-05-09","open":67.306434,"high":68.263736,"low":66.537217,"close":66.95483},{"date":"2002-05-10","open":66.933045,"high":67.648971,"low":66.147279,"close":66.659529},{"date":"2002-05-13","open":66.702355,"high":67.973856,"low":65.711253,"close":67.484263},{"date":"2002-05-14","open":67.440347,"high":67.969432,"low":66.328294,"close":66.767962},{"date":"2002-05-15","open":66.746204,"high":67.459106,"low":65.98493,"close":66.637912},{"date":"2002-05-16","open":66.666667,"high":67.272727,"low":66.337272,"close":66.688172},{"date":"2002-05-17","open":66.731183,"high":67.619048,"low":65.970149,"close":66.64523},{"date":"2002-05-20","open":66.573876,"high":68.32794,"low":64.80167,"close":66.108787},{"date":"2002-05-21","open":66.17801,"high":66.729758,"low":64.542652,"close":65.242518},{"date":"2002-05-22","open":65.356774,"high":66.903766,"low":64.938272,"close":65.764463},{"date":"2002-05-23","open":65.785124,"high":67.777778,"low":64.146341,"close":65.716612},{"date":"2002-05-24","open":65.682281,"high":66.358025,"low":64.964395,"close":65.825123},{"date":"2002-05-28","open":66.362694,"high":67.663551,"low":65.198777,"close":66.386727},{"date":"2002-05-29","open":66.413934,"high":67.345679,"low":64.859438,"close":65.824065},{"date":"2002-05-30","open":66.020202,"high":66.918367,"low":65.07014,"close":65.53661},{"date":"2002-05-31","open":65.470942,"high":66.572581,"low":64.078818,"close":64.954383},{"date":"2002-06-03","open":65.109344,"high":65.768463,"low":63.901961,"close":64.507874},{"date":"2002-06-04","open":64.660767,"high":64.660767,"low":63.84466,"close":64.156098},{"date":"2002-06-05","open":64.160156,"high":66.768293,"low":62.714844,"close":65.136502},{"date":"2002-06-06","open":65.136502,"high":66.449644,"low":64.067797,"close":65.225225},{"date":"2002-06-07","open":65.350701,"high":66.357215,"low":64.154303,"close":65.341365},{"date":"2002-06-10","open":65.226131,"high":66.482618,"low":64.020101,"close":65.044788},{"date":"2002-06-11","open":65.044788,"high":66.993737,"low":64.284264,"close":65.649324},{"date":"2002-06-12","open":65.603272,"high":66.262834,"low":64.500505,"close":65.330621},{"date":"2002-06-13","open":65.310275,"high":66.618257,"low":64.618515,"close":65.914735},{"date":"2002-06-14","open":65.873837,"high":67.080745,"low":65.066394,"close":65.938144},{"date":"2002-06-17","open":65.964912,"high":66.625,"low":65.505155,"close":65.9548},{"date":"2002-06-18","open":65.892598,"high":66.500519,"low":65.200411,"close":65.985552},{"date":"2002-06-19","open":65.911432,"high":66.80455,"low":65.066124,"close":66.150351},{"date":"2002-06-20","open":66.179197,"high":67.162023,"low":65.79918,"close":66.468172},{"date":"2002-06-21","open":66.393443,"high":67.523316,"low":65.810398,"close":66.961895},{"date":"2002-06-24","open":66.954733,"high":67.427984,"low":65.914634,"close":66.714609},{"date":"2002-06-25","open":66.522634,"high":67.824268,"low":65.426516,"close":66.328642},{"date":"2002-06-26","open":66.47363,"high":67.57764,"low":65.326531,"close":66.117065},{"date":"2002-06-27","open":65.819672,"high":66.632124,"low":64.673469,"close":65.251123},{"date":"2002-06-28","open":65.276074,"high":66.350515,"low":63.302752,"close":64.654995},{"date":"2002-07-01","open":64.778579,"high":65.524403,"low":63.721881,"close":64.320786},{"date":"2002-07-02","open":63.272727,"high":63.272727,"low":63.272727,"close":63.272727},{"date":"2002-07-03","open":63.252525,"high":63.882114,"low":62.600806,"close":62.825429},{"date":"2002-07-08","open":62.917933,"high":63.845371,"low":61.985958,"close":62.751004},{"date":"2002-07-09","open":62.808425,"high":63.722334,"low":61.597633,"close":62.57414},{"date":"2002-07-10","open":62.527147,"high":63.138034,"low":61.607843,"close":62.39604},{"date":"2002-07-11","open":62.062868,"high":62.781065,"low":61.630648,"close":62.642998},{"date":"2002-07-12","open":62.278978,"high":62.956349,"low":61.502439,"close":62.3692},{"date":"2002-07-15","open":62.388944,"high":63.237907,"low":61.299709,"close":62.504885},{"date":"2002-07-16","open":62.5,"high":64.131737,"low":61.754386,"close":63.083648},{"date":"2002-07-17","open":63.121272,"high":64.274194,"low":62.576809,"close":63.476523},{"date":"2002-07-18","open":63.436563,"high":63.811434,"low":63.027888,"close":63.356643},{"date":"2002-07-19","open":63.313373,"high":65.06986,"low":61.953125,"close":63.784955},{"date":"2002-07-22","open":63.654224,"high":64.702381,"low":62.991202,"close":64.122894},{"date":"2002-07-23","open":64.166667,"high":66.427105,"low":61.744301,"close":64.018022},{"date":"2002-07-24","open":63.92237,"high":65.301455,"low":62.400814,"close":64.074074},{"date":"2002-07-25","open":64.028777,"high":64.813278,"low":63.169734,"close":63.789907},{"date":"2002-07-26","open":63.975283,"high":67.595212,"low":61.831276,"close":65.016077},{"date":"2002-07-29","open":64.925054,"high":65.692641,"low":64.238552,"close":65.172414},{"date":"2002-07-30","open":65.532831,"high":66.414687,"low":64.643237,"close":65.693431},{"date":"2002-07-31","open":66.637669,"high":67.374179,"low":64.776119,"close":66.376686},{"date":"2002-08-01","open":66.347826,"high":67.577093,"low":65.070423,"close":66.768492},{"date":"2002-08-02","open":66.37744,"high":67.715847,"low":65.976268,"close":67.27629},{"date":"2002-08-05","open":67.122693,"high":67.717391,"low":65.989305,"close":66.824951},{"date":"2002-08-06","open":66.817691,"high":67.478261,"low":65.843179,"close":66.616085},{"date":"2002-08-07","open":65.965665,"high":68.658009,"low":65.33475,"close":67.614973},{"date":"2002-08-08","open":67.427962,"high":68.432432,"low":66.432375,"close":67.313497},{"date":"2002-08-09","open":67.292341,"high":68.624052,"low":66.196581,"close":67.665953},{"date":"2002-08-12","open":67.41453,"high":69.803493,"low":66.525871,"close":68.756804},{"date":"2002-08-13","open":68.726877,"high":69.26776,"low":68.12973,"close":68.973799},{"date":"2002-08-14","open":69.017467,"high":71.730337,"low":66.916488,"close":70.323015},{"date":"2002-08-15","open":70.224215,"high":71.255605,"low":69.433962,"close":70.510819},{"date":"2002-08-16","open":70.322581,"high":70.98434,"low":68.515284,"close":70.198086},{"date":"2002-08-19","open":70.088889,"high":71.845103,"low":67.699115,"close":69.85244},{"date":"2002-08-20","open":69.85244,"high":70.646992,"low":68.913774,"close":69.957178},{"date":"2002-08-21","open":69.887387,"high":70.441676,"low":68.868981,"close":69.977376},{"date":"2002-08-22","open":70.022624,"high":70.799087,"low":68.173719,"close":69.048152},{"date":"2002-08-23","open":68.926174,"high":70.479452,"low":68.214286,"close":69.703821},{"date":"2002-08-26","open":69.751131,"high":70.588235,"low":69.068462,"close":70.076611},{"date":"2002-08-27","open":70.045045,"high":71.153846,"low":68.41989,"close":69.709083},{"date":"2002-08-28","open":69.52381,"high":70.033445,"low":68.436123,"close":69.119609},{"date":"2002-08-29","open":68.79558,"high":69.646018,"low":67.78626,"close":68.992758},{"date":"2002-08-30","open":68.871851,"high":70.931538,"low":68.257081,"close":70.255148},{"date":"2002-09-03","open":70.044643,"high":70.671141,"low":69.159292,"close":70.234114},{"date":"2002-09-04","open":70.122358,"high":71.178451,"low":69.655938,"close":70.411568},{"date":"2002-09-05","open":70.166482,"high":71.368187,"low":69.015317,"close":70.363036},{"date":"2002-09-06","open":70.230516,"high":71.280353,"low":69.694323,"close":70.814978},{"date":"2002-09-09","open":70.659341,"high":71.617162,"low":69.52381,"close":70.128177},{"date":"2002-09-10","open":70.084727,"high":71.359116,"low":69.098806,"close":69.768458},{"date":"2002-09-11","open":69.694323,"high":70.253025,"low":68.995633,"close":69.712908},{"date":"2002-09-12","open":69.606127,"high":70.383352,"low":68.608414,"close":69.53125},{"date":"2002-09-13","open":69.447454,"high":70.350109,"low":68.318966,"close":69.530055},{"date":"2002-09-16","open":69.540481,"high":70.507726,"low":68.932462,"close":69.693654},{"date":"2002-09-17","open":69.791895,"high":70.40884,"low":68.413043,"close":69.204002},{"date":"2002-09-18","open":69.173913,"high":70.338059,"low":68.167203,"close":69.353448},{"date":"2002-09-19","open":69.47027,"high":70.27027,"low":68.28541,"close":69.506438},{"date":"2002-09-20","open":69.379015,"high":70.335135,"low":68.571429,"close":69.505376},{"date":"2002-09-23","open":69.420601,"high":70.869565,"low":68.858058,"close":69.728916},{"date":"2002-09-24","open":69.924488,"high":71.277056,"low":68.474576,"close":70.06424},{"date":"2002-09-25","open":70.27897,"high":71.615721,"low":69.102564,"close":70.347826},{"date":"2002-09-26","open":70.326087,"high":72.133333,"low":69.370933,"close":71.093923},{"date":"2002-09-27","open":71.229236,"high":71.959911,"low":70.429043,"close":71.27636},{"date":"2002-09-30","open":71.251384,"high":72.248062,"low":70.054526,"close":71.503958},{"date":"2002-10-01","open":71.274725,"high":72.544643,"low":70.603732,"close":71.791444},{"date":"2002-10-02","open":71.817168,"high":72.312849,"low":71.052049,"close":71.973244},{"date":"2002-10-03","open":71.733333,"high":72.818792,"low":71.160221,"close":71.884058},{"date":"2002-10-04","open":71.817168,"high":72.8009,"low":71.190211,"close":72.004454},{"date":"2002-10-07","open":71.866667,"high":72.95838,"low":71.283186,"close":72.606742},{"date":"2002-10-08","open":72.606742,"high":74.203895,"low":71.399776,"close":73.039104},{"date":"2002-10-09","open":73.020595,"high":74.375,"low":72.454545,"close":73.747126},{"date":"2002-10-10","open":73.831991,"high":75.140187,"low":72.246294,"close":74.072345},{"date":"2002-10-11","open":73.876601,"high":74.415888,"low":72.865362,"close":73.425926},{"date":"2002-10-14","open":73.171857,"high":74.16957,"low":72.91954,"close":73.921114},{"date":"2002-10-15","open":73.98374,"high":74.515753,"low":72.119816,"close":72.495952},{"date":"2002-10-16","open":72.723059,"high":73.225058,"low":71.366743,"close":72.01373},{"date":"2002-10-17","open":71.931429,"high":72.840647,"low":70.799087,"close":71.852704},{"date":"2002-10-18","open":71.981567,"high":72.387543,"low":71.108571,"close":71.857798},{"date":"2002-10-21","open":71.880734,"high":72.838934,"low":70.900798,"close":71.576287},{"date":"2002-10-22","open":71.632184,"high":72.243959,"low":70.09009,"close":71.078876},{"date":"2002-10-23","open":71.0181,"high":71.526196,"low":70.394589,"close":70.932607},{"date":"2002-10-24","open":70.964813,"high":72.202999,"low":70.090703,"close":71.34342},{"date":"2002-10-25","open":71.268571,"high":72.119129,"low":70.440678,"close":71.227592},{"date":"2002-10-28","open":71.156463,"high":71.795455,"low":70.687711,"close":71.532185},{"date":"2002-10-29","open":71.344633,"high":72.126697,"low":69.767956,"close":70.532151},{"date":"2002-10-30","open":70.711111,"high":71.425365,"low":69.69163,"close":70.657748},{"date":"2002-10-31","open":70.803571,"high":71.37738,"low":69.911504,"close":70.677026},{"date":"2002-11-01","open":70.733333,"high":71.794872,"low":69.486339,"close":71.091314},{"date":"2002-11-04","open":71.091314,"high":71.99549,"low":70.388457,"close":71.027413},{"date":"2002-11-05","open":71.081382,"high":71.393534,"low":70.498339,"close":70.878754},{"date":"2002-11-06","open":70.878754,"high":71.422172,"low":70.488889,"close":70.912335},{"date":"2002-11-07","open":70.947603,"high":71.683389,"low":69.628009,"close":70.527473},{"date":"2002-11-08","open":70.571429,"high":71.570796,"low":69.619978,"close":70.984113},{"date":"2002-11-11","open":70.937155,"high":71.283186,"low":69.814613,"close":70.341207},{"date":"2002-11-12","open":70.415755,"high":71.428571,"low":69.480519,"close":70.586957},{"date":"2002-11-13","open":70.586957,"high":71.911602,"low":68.466523,"close":69.934211},{"date":"2002-11-14","open":69.879518,"high":70.496141,"low":69.257642,"close":69.728189},{"date":"2002-11-15","open":69.606127,"high":70.848953,"low":69.302832,"close":70.142077},{"date":"2002-11-18","open":70,"high":70.939227,"low":69.302832,"close":70.398942},{"date":"2002-11-19","open":70.374449,"high":70.61674,"low":69.715536,"close":70.112162},{"date":"2002-11-20","open":70.10989,"high":70.651934,"low":69.703622,"close":70.033076},{"date":"2002-11-21","open":70.033076,"high":71.941309,"low":69.714286,"close":71.083259},{"date":"2002-11-22","open":71.175812,"high":72.197309,"low":69.56044,"close":70.636144},{"date":"2002-11-25","open":70.628445,"high":72.098765,"low":69.878721,"close":71.07087},{"date":"2002-11-26","open":71.667043,"high":71.667043,"low":71.667043,"close":71.667043},{"date":"2002-11-27","open":71.702368,"high":72.3042,"low":71.248594,"close":71.771636},{"date":"2002-12-02","open":71.627385,"high":72.344281,"low":70.986547,"close":71.701936},{"date":"2002-12-03","open":71.711712,"high":72.454955,"low":69.758772,"close":70.56239},{"date":"2002-12-04","open":70.549451,"high":71.475771,"low":69.619978,"close":70.592091},{"date":"2002-12-05","open":70.634573,"high":71.369113,"low":68.88651,"close":70.172414},{"date":"2002-12-06","open":70.107759,"high":71.73913,"low":69.232409,"close":70.344086},{"date":"2002-12-09","open":70.474138,"high":71.877058,"low":69.924812,"close":70.747562},{"date":"2002-12-10","open":70.867679,"high":71.263617,"low":69.633621,"close":70.127623},{"date":"2002-12-11","open":70.21645,"high":70.715835,"low":69.367631,"close":70.07535},{"date":"2002-12-12","open":70.021505,"high":72.108108,"low":68.134172,"close":69.886364},{"date":"2002-12-13","open":69.936842,"high":72.175777,"low":68.824142,"close":70.840407},{"date":"2002-12-16","open":70.828025,"high":72.610097,"low":70.274262,"close":71.722966},{"date":"2002-12-17","open":71.63482,"high":74.403471,"low":70.577125,"close":72.766416},{"date":"2002-12-18","open":72.766416,"high":74.279523,"low":71.901709,"close":73.383298},{"date":"2002-12-19","open":73.354701,"high":76.330472,"low":71.670146,"close":73.333333},{"date":"2002-12-20","open":73.516949,"high":75.765472,"low":71.67019,"close":73.618307},{"date":"2002-12-23","open":73.455724,"high":74.929577,"low":72.67094,"close":74.24275},{"date":"2002-12-24","open":74.019293,"high":75.442765,"low":73.739316,"close":74.495924},{"date":"2002-12-26","open":74.527897,"high":75.47901,"low":73.128314,"close":74.261424},{"date":"2002-12-27","open":74.388948,"high":75.213675,"low":73.347413,"close":74.041923},{"date":"2002-12-30","open":73.995772,"high":75.198285,"low":72.029443,"close":73.63578},{"date":"2002-12-31","open":73.589744,"high":74.946237,"low":70.892116,"close":72.360765},{"date":"2003-01-02","open":72.56785,"high":73.305263,"low":70.89969,"close":71.843251},{"date":"2003-01-03","open":71.739581,"high":73.953975,"low":69.837398,"close":71.711197},{"date":"2003-01-06","open":71.755102,"high":73.006135,"low":70.879676,"close":71.710794},{"date":"2003-01-07","open":71.451777,"high":73.563218,"low":70.050761,"close":72.211838},{"date":"2003-01-08","open":72.128764,"high":74.633124,"low":70.665302,"close":72.796384},{"date":"2003-01-09","open":72.813142,"high":74.247144,"low":71.881391,"close":72.852729},{"date":"2003-01-10","open":72.708548,"high":73.962656,"low":71.750256,"close":72.829879},{"date":"2003-01-13","open":72.772074,"high":74.118874,"low":72.197125,"close":73.367769},{"date":"2003-01-14","open":73.402275,"high":74.99472,"low":72.54902,"close":73.955929},{"date":"2003-01-15","open":73.991597,"high":74.872881,"low":72.570239,"close":73.451883},{"date":"2003-01-16","open":73.507853,"high":75.341028,"low":72.28866,"close":74.064116},{"date":"2003-01-17","open":74.043433,"high":74.963427,"low":73.333333,"close":74.178794},{"date":"2003-01-21","open":74.110302,"high":75.231092,"low":73.167702,"close":74.170124},{"date":"2003-01-22","open":74.253112,"high":74.771784,"low":73.470226,"close":74.236799},{"date":"2003-01-23","open":74.324045,"high":76.924686,"low":73.394495,"close":76.217346},{"date":"2003-01-24","open":76.196447,"high":77.773109,"low":73.292929,"close":75.414534},{"date":"2003-01-27","open":75.332651,"high":78.179916,"low":74.604462,"close":76.401241},{"date":"2003-01-28","open":76.401241,"high":77.044745,"low":74.897541,"close":75.897436},{"date":"2003-01-29","open":75.794872,"high":77.333333,"low":74.668029,"close":76.233091},{"date":"2003-01-30","open":76.458333,"high":77.656904,"low":73.882114,"close":75.913758},{"date":"2003-01-31","open":75.85641,"high":77.083764,"low":74.949084,"close":75.946502},{"date":"2003-02-03","open":75.90535,"high":77.484407,"low":75.553279,"close":76.856256},{"date":"2003-02-04","open":76.859504,"high":78.593588,"low":75.436105,"close":77.246848},{"date":"2003-02-05","open":77.355036,"high":82.534319,"low":74.899598,"close":79.110738},{"date":"2003-02-06","open":78.683386,"high":80.965665,"low":76.635514,"close":79.209402},{"date":"2003-02-07","open":79.038462,"high":81.12311,"low":77.634636,"close":79.677419},{"date":"2003-02-10","open":79.484979,"high":81.504907,"low":77.588047,"close":79.173913},{"date":"2003-02-11","open":79.086957,"high":80.749724,"low":78.223185,"close":79.431072},{"date":"2003-02-12","open":79.41048,"high":81.512792,"low":76.713819,"close":78.322609},{"date":"2003-02-13","open":78.183832,"high":80.06689,"low":76.341731,"close":78.910214},{"date":"2003-02-14","open":78.788546,"high":79.688889,"low":76.45126,"close":77.662624},{"date":"2003-02-18","open":77.184035,"high":77.555556,"low":74.646355,"close":75.587267},{"date":"2003-02-19","open":75.433589,"high":77.073707,"low":73.952484,"close":75.675676},{"date":"2003-02-20","open":75.762162,"high":77.090119,"low":74.74359,"close":75.740026},{"date":"2003-02-21","open":75.815451,"high":77.006508,"low":75.080214,"close":75.412647},{"date":"2003-02-24","open":75.434084,"high":77.010753,"low":74.15873,"close":75.588547},{"date":"2003-02-25","open":75.614407,"high":78.221258,"low":74.128828,"close":75.915554},{"date":"2003-02-26","open":75.943905,"high":77.331887,"low":75.305466,"close":76.068743},{"date":"2003-02-27","open":75.910064,"high":78.118162,"low":73.788687,"close":75.672131},{"date":"2003-02-28","open":75.715847,"high":77.252747,"low":74.098712,"close":76.152174},{"date":"2003-03-03","open":76.043478,"high":76.314068,"low":73.760684,"close":74.764555},{"date":"2003-03-04","open":74.679487,"high":76.240602,"low":74.282678,"close":75.620719},{"date":"2003-03-05","open":75.755627,"high":77.915309,"low":74.957447,"close":76.169937},{"date":"2003-03-06","open":76.103337,"high":77.108954,"low":74.861996,"close":76.37492},{"date":"2003-03-07","open":76.342246,"high":77.893594,"low":73.908413,"close":74.850683},{"date":"2003-03-10","open":75.415778,"high":76.042781,"low":74.989384,"close":75.811966},{"date":"2003-03-11","open":75.833333,"high":76.616379,"low":74.270501,"close":74.754797},{"date":"2003-03-12","open":74.919957,"high":75.87473,"low":73.674121,"close":74.778857},{"date":"2003-03-13","open":74.714132,"high":77.044444,"low":71.62891,"close":74.008811},{"date":"2003-03-14","open":73.788546,"high":75.193798,"low":72.974753,"close":74.173645},{"date":"2003-03-17","open":74.455446,"high":77.68279,"low":72.624729,"close":75.775281},{"date":"2003-03-18","open":75.672646,"high":76.516854,"low":74.371524,"close":75.666592},{"date":"2003-03-19","open":75.758929,"high":77.236693,"low":74.371524,"close":76.063348},{"date":"2003-03-20","open":76.0181,"high":76.905575,"low":74.478114,"close":75.424689},{"date":"2003-03-21","open":75.379388,"high":77.073733,"low":73.544018,"close":74.913853},{"date":"2003-03-24","open":75.16055,"high":75.935706,"low":74.243458,"close":75.434982},{"date":"2003-03-25","open":75.514874,"high":76.896552,"low":73.882619,"close":74.732529},{"date":"2003-03-26","open":74.704545,"high":75.6621,"low":74.360136,"close":75.056844},{"date":"2003-03-27","open":75.022727,"high":76.28866,"low":74.360136,"close":74.755293},{"date":"2003-03-28","open":75.398633,"high":76.490826,"low":73.856502,"close":74.983081},{"date":"2003-03-31","open":75.005624,"high":76.185102,"low":74.435754,"close":75.453527},{"date":"2003-04-01","open":75.18477,"high":76.874292,"low":74.854586,"close":75.54654},{"date":"2003-04-02","open":74.391892,"high":76.206897,"low":73.790776,"close":75.056792},{"date":"2003-04-03","open":74,"high":75.80756,"low":73.055242,"close":73.804668},{"date":"2003-04-04","open":73.295583,"high":74.350797,"low":73.047404,"close":73.839185},{"date":"2003-04-07","open":72.826334,"high":73.972603,"low":72.153326,"close":72.846484},{"date":"2003-04-08","open":72.700565,"high":73.673469,"low":70.596026,"close":72.108084},{"date":"2003-04-09","open":72.098214,"high":73.889515,"low":71.488889,"close":72.763774},{"date":"2003-04-10","open":72.767857,"high":73.602694,"low":72.280311,"close":72.895323},{"date":"2003-04-11","open":72.65625,"high":73.932584,"low":71.888889,"close":73.113732},{"date":"2003-04-14","open":72.70903,"high":73.318436,"low":71.419142,"close":71.595416},{"date":"2003-04-15","open":71.576626,"high":72.461197,"low":70.979098,"close":71.96551},{"date":"2003-04-16","open":71.858407,"high":73.483146,"low":71.346578,"close":72.753623},{"date":"2003-04-17","open":73.027933,"high":73.699552,"low":72.636263,"close":73.288591},{"date":"2003-04-21","open":73.206704,"high":74.916013,"low":72,"close":73.627343},{"date":"2003-04-22","open":73.664459,"high":74.348786,"low":72.18241,"close":72.830107},{"date":"2003-04-23","open":72.788671,"high":73.435449,"low":71.061093,"close":71.762162},{"date":"2003-04-24","open":71.839827,"high":72.934783,"low":71.11588,"close":72.142088},{"date":"2003-04-25","open":71.93096,"high":72.532468,"low":71.493018,"close":72.042314},{"date":"2003-04-28","open":72.151351,"high":74.002205,"low":70.936491,"close":73.100437},{"date":"2003-04-29","open":72.832244,"high":73.399123,"low":72.021739,"close":73.165389},{"date":"2003-04-30","open":73.172867,"high":74.56736,"low":71.520343,"close":72.957868},{"date":"2003-05-01","open":72.7897,"high":73.935484,"low":70.8159,"close":71.706806},{"date":"2003-05-02","open":71.740042,"high":72.57384,"low":70.300518,"close":71.148635},{"date":"2003-05-05","open":71.282586,"high":72.033543,"low":70.673575,"close":71.152648},{"date":"2003-05-06","open":71.398964,"high":72.410901,"low":70.651499,"close":71.416667},{"date":"2003-05-07","open":71.75,"high":73.21315,"low":70.529595,"close":72.163644},{"date":"2003-05-08","open":72.479966,"high":73.995772,"low":70.86189,"close":72.615577},{"date":"2003-05-09","open":72.632674,"high":73.27044,"low":72.066459,"close":72.6875},{"date":"2003-05-12","open":72.86757,"high":73.962264,"low":70.977597,"close":72.229064},{"date":"2003-05-13","open":72.312436,"high":73.049793,"low":71.610256,"close":72.580311},{"date":"2003-05-14","open":72.484472,"high":73.672199,"low":71.308793,"close":72.352217},{"date":"2003-05-15","open":72.307692,"high":74.87395,"low":71.820041,"close":73.807531},{"date":"2003-05-16","open":73.723849,"high":74.926625,"low":72.569659,"close":74.091858},{"date":"2003-05-19","open":74.661105,"high":76.120959,"low":73.264887,"close":75.60166},{"date":"2003-05-20","open":75.362319,"high":77.917981,"low":74.820144,"close":76.802179},{"date":"2003-05-21","open":76.816754,"high":79.468085,"low":75.833333,"close":78.772487},{"date":"2003-05-22","open":78.835979,"high":80.215054,"low":77.037815,"close":78.957529},{"date":"2003-05-23","open":78.948498,"high":80.259459,"low":77.93177,"close":79.36303},{"date":"2003-05-27","open":79.549356,"high":81.147186,"low":77.622081,"close":79.524324},{"date":"2003-05-28","open":79.351351,"high":80.196507,"low":77.201292,"close":78.706897},{"date":"2003-05-29","open":79.479393,"high":81.718062,"low":77.823276,"close":81.027322},{"date":"2003-05-30","open":80.938865,"high":82.217295,"low":78.75817,"close":80.652989},{"date":"2003-06-02","open":80.176211,"high":81.935484,"low":79.123768,"close":81.433008},{"date":"2003-06-03","open":81.085271,"high":81.8,"low":80.419426,"close":81.219512},{"date":"2003-06-04","open":81.172566,"high":81.941964,"low":79.80198,"close":80.8},{"date":"2003-06-05","open":80.711902,"high":82.793296,"low":80.221729,"close":82.111111},{"date":"2003-06-06","open":81.929047,"high":82.019978,"low":78.910675,"close":80.19802},{"date":"2003-06-09","open":80.330396,"high":81.783724,"low":79.342105,"close":80.256751},{"date":"2003-06-10","open":80.221239,"high":81.459035,"low":77.704194,"close":78.926174},{"date":"2003-06-11","open":78.970917,"high":80.812641,"low":78.053097,"close":79.155556},{"date":"2003-06-12","open":78.914729,"high":79.687151,"low":77.851606,"close":78.557159},{"date":"2003-06-13","open":78.601554,"high":79.488889,"low":76.750273,"close":78.076503},{"date":"2003-06-16","open":78.33698,"high":79.190372,"low":77.164502,"close":77.992194},{"date":"2003-06-17","open":77.878788,"high":79.586507,"low":77.37069,"close":78.915401},{"date":"2003-06-18","open":78.915401,"high":80.551876,"low":77.272727,"close":78.499342},{"date":"2003-06-19","open":78.660812,"high":80.620843,"low":77.45098,"close":79.16849},{"date":"2003-06-20","open":79.16849,"high":80.309735,"low":77.668631,"close":78.776502},{"date":"2003-06-23","open":78.962472,"high":79.533851,"low":76.889376,"close":77.534006},{"date":"2003-06-24","open":77.5,"high":79.153675,"low":75.859803,"close":76.788483},{"date":"2003-06-25","open":76.91796,"high":77.931034,"low":75.742358,"close":76.582694},{"date":"2003-06-26","open":76.50933,"high":77.488889,"low":75.411636,"close":76.099934},{"date":"2003-06-27","open":75.854465,"high":77.006652,"low":75.285088,"close":76.47189},{"date":"2003-06-30","open":76.438053,"high":77.184035,"low":75.382932,"close":75.809982},{"date":"2003-07-01","open":75.881709,"high":77.672887,"low":75.075922,"close":76.706652},{"date":"2003-07-02","open":76.724891,"high":77.224044,"low":74.850427,"close":75.694295},{"date":"2003-07-03","open":75.612903,"high":76.112311,"low":74.24017,"close":74.856169},{"date":"2003-07-07","open":74.371002,"high":75.503212,"low":73.221053,"close":73.533136},{"date":"2003-07-08","open":73.59408,"high":74.2918,"low":71.748691,"close":72.581665},{"date":"2003-07-09","open":72.581665,"high":73.13622,"low":71.044467,"close":71.274611},{"date":"2003-07-10","open":71.452282,"high":72.158498,"low":69.88764,"close":71.568017},{"date":"2003-07-11","open":71.090343,"high":72.549843,"low":70.650155,"close":71.82102},{"date":"2003-07-14","open":71.841831,"high":72.997904,"low":71.316062,"close":72.503648},{"date":"2003-07-15","open":72.395833,"high":75.139785,"low":71.041667,"close":73.465006},{"date":"2003-07-16","open":73.476395,"high":74.16577,"low":72.391073,"close":73.600686},{"date":"2003-07-17","open":73.690987,"high":74.221267,"low":72.433581,"close":73.599829},{"date":"2003-07-18","open":73.475936,"high":75.11879,"low":72.341772,"close":73.424947},{"date":"2003-07-21","open":73.516949,"high":74.718982,"low":72.400835,"close":73.894737},{"date":"2003-07-22","open":74.035827,"high":74.394099,"low":72.757544,"close":73.215031},{"date":"2003-07-23","open":73.152401,"high":74.947808,"low":68.686275,"close":70.808679},{"date":"2003-07-24","open":70.959446,"high":72.634731,"low":68.858801,"close":70.900196},{"date":"2003-07-25","open":70.821918,"high":72.681954,"low":70.37182,"close":71.487685},{"date":"2003-07-28","open":71.448276,"high":72.884044,"low":68.852772,"close":70.240616},{"date":"2003-07-29","open":70.386847,"high":72.571996,"low":69.671815,"close":70.029042},{"date":"2003-07-30","open":70.417071,"high":72.214499,"low":69.108527,"close":70.770751},{"date":"2003-07-31","open":70.631164,"high":71.23885,"low":67.877629,"close":69.492188},{"date":"2003-08-01","open":69.463415,"high":70.533597,"low":66.859903,"close":68.236217},{"date":"2003-08-04","open":68.574238,"high":70.998991,"low":68.101761,"close":69.900398},{"date":"2003-08-05","open":69.781312,"high":71.771894,"low":69.236868,"close":71.093117},{"date":"2003-08-06","open":71.093117,"high":72.219959,"low":70.250752,"close":70.905433},{"date":"2003-08-07","open":70.885312,"high":72.301426,"low":68.958743,"close":70.285828},{"date":"2003-08-08","open":70.188305,"high":72.379032,"low":69.704142,"close":71.694712},{"date":"2003-08-11","open":71.683367,"high":73.807107,"low":71.286142,"close":72.66},{"date":"2003-08-12","open":72.43513,"high":75.394191,"low":71.653386,"close":74.043603},{"date":"2003-08-13","open":74.074074,"high":75.463918,"low":70.873016,"close":72.306163},{"date":"2003-08-14","open":72.378109,"high":73.833834,"low":71.389163,"close":72.989076},{"date":"2003-08-15","open":73.094527,"high":75.307377,"low":72.210109,"close":74.020702},{"date":"2003-08-18","open":73.900709,"high":74.677584,"low":72.525253,"close":73.046479},{"date":"2003-08-19","open":73.022312,"high":73.943089,"low":71.104478,"close":72.672673},{"date":"2003-08-20","open":72.487512,"high":74.233871,"low":71.988072,"close":73.078455},{"date":"2003-08-21","open":73.253493,"high":74.796748,"low":71.258672,"close":73.164813},{"date":"2003-08-22","open":73.31307,"high":74.172589,"low":71.573705,"close":72.903742},{"date":"2003-08-25","open":73.026052,"high":73.427136,"low":72.103689,"close":72.596154},{"date":"2003-08-26","open":72.645291,"high":74.311741,"low":71.988012,"close":73.330668},{"date":"2003-08-27","open":73.206793,"high":75.230461,"low":70.620155,"close":72.909764},{"date":"2003-08-28","open":72.621359,"high":73.516699,"low":71.636012,"close":72.15534},{"date":"2003-08-29","open":72.194175,"high":74.023438,"low":71.337825,"close":73.421668},{"date":"2003-09-02","open":73.378773,"high":76.539235,"low":71.965318,"close":74.710579},{"date":"2003-09-03","open":74.810379,"high":75.490982,"low":72.868369,"close":73.818898},{"date":"2003-09-04","open":73.818898,"high":74.900398,"low":72.829077,"close":74.28004},{"date":"2003-09-05","open":74.501992,"high":75.876494,"low":71.726133,"close":73.533981},{"date":"2003-09-08","open":73.533981,"high":74.493609,"low":72.686712,"close":73.663599},{"date":"2003-09-09","open":73.72549,"high":75.45098,"low":70.876532,"close":72.706553},{"date":"2003-09-10","open":72.744539,"high":73.6721,"low":71.758034,"close":72.383666},{"date":"2003-09-11","open":72.352941,"high":72.895238,"low":69.962756,"close":71.244153},{"date":"2003-09-12","open":71.281572,"high":73.938224,"low":69.925651,"close":72.244585},{"date":"2003-09-15","open":72.214765,"high":74.045054,"low":71.346705,"close":72.092131},{"date":"2003-09-16","open":72.122959,"high":72.927536,"low":71.087786,"close":71.625239},{"date":"2003-09-17","open":71.606119,"high":72.692308,"low":70.386428,"close":71.296296},{"date":"2003-09-18","open":71.390779,"high":73.33975,"low":69.990698,"close":71.737892},{"date":"2003-09-19","open":71.612903,"high":73.447947,"low":70.515464,"close":72.354497},{"date":"2003-09-22","open":72.658467,"high":74.184938,"low":71.50838,"close":73.611374},{"date":"2003-09-23","open":73.503788,"high":75.07722,"low":72.441093,"close":73.784557},{"date":"2003-09-24","open":73.727359,"high":74.354067,"low":72.059925,"close":73.145009},{"date":"2003-09-25","open":72.914714,"high":75.777351,"low":71.455051,"close":73.82229},{"date":"2003-09-26","open":73.818182,"high":75.462512,"low":72.469018,"close":74.207969},{"date":"2003-09-29","open":74.025218,"high":76.153846,"low":72.835249,"close":75.507389},{"date":"2003-09-30","open":75.363458,"high":76.653543,"low":73.757225,"close":75.087515},{"date":"2003-10-01","open":74.85936,"high":76.334975,"low":74.269119,"close":75.416259},{"date":"2003-10-02","open":75.381605,"high":76.433498,"low":74.319066,"close":75.235294},{"date":"2003-10-03","open":75.063663,"high":80.290456,"low":71.400778,"close":76.525336},{"date":"2003-10-06","open":76.580844,"high":78.883035,"low":75.535168,"close":77.528557},{"date":"2003-10-07","open":77.590862,"high":78.709677,"low":76.339468,"close":77.418033},{"date":"2003-10-08","open":77.356557,"high":77.960865,"low":76.280488,"close":77.207392},{"date":"2003-10-09","open":77.148718,"high":79.18239,"low":75.071283,"close":76.373399},{"date":"2003-10-10","open":76.511868,"high":77.376033,"low":75.187817,"close":76.191446},{"date":"2003-10-13","open":76.174975,"high":77.245632,"low":74.242728,"close":75.441767},{"date":"2003-10-14","open":75.573441,"high":77.256909,"low":74.934673,"close":76.277372},{"date":"2003-10-15","open":76.308316,"high":77.469136,"low":74.924471,"close":75.419446},{"date":"2003-10-16","open":75.434343,"high":76.809816,"low":74.613065,"close":75.822836},{"date":"2003-10-17","open":75.517241,"high":76.298569,"low":73.594378,"close":75.34413},{"date":"2003-10-20","open":75.48583,"high":76.085193,"low":73.638171,"close":74.805195},{"date":"2003-10-21","open":74.785215,"high":76.653307,"low":73.359528,"close":75.374901},{"date":"2003-10-22","open":75.276243,"high":76.755687,"low":73.889428,"close":75.326193},{"date":"2003-10-23","open":75.40409,"high":76.023506,"low":73.853565,"close":74.439288},{"date":"2003-10-24","open":74.501452,"high":76.31068,"low":73.62069,"close":75.35334},{"date":"2003-10-27","open":75.16441,"high":76.125245,"low":74.088292,"close":74.768875},{"date":"2003-10-28","open":74.759152,"high":76.365422,"low":73.795761,"close":75.220718},{"date":"2003-10-29","open":75.176471,"high":76.568047,"low":73.27553,"close":75.262544},{"date":"2003-10-30","open":75.199223,"high":76.637341,"low":73.416507,"close":74.858812},{"date":"2003-10-31","open":74.708171,"high":77.72682,"low":73.429395,"close":75.932873},{"date":"2003-11-03","open":75.952616,"high":78.394309,"low":73.968566,"close":76.537447},{"date":"2003-11-04","open":76.572008,"high":77.363083,"low":74.545455,"close":75.54672},{"date":"2003-11-05","open":75.322101,"high":77.366834,"low":74.773176,"close":76.770311},{"date":"2003-11-06","open":76.56,"high":77.59596,"low":75.788423,"close":76.800484},{"date":"2003-11-07","open":76.770938,"high":77.81155,"low":74.407115,"close":75.800712},{"date":"2003-11-10","open":75.885262,"high":77.020854,"low":75.117647,"close":75.972495},{"date":"2003-11-11","open":75.972495,"high":77.242063,"low":75.686275,"close":76.613381},{"date":"2003-11-12","open":76.548323,"high":78.381046,"low":72.553789,"close":74.039363},{"date":"2003-11-13","open":74.172932,"high":75.597723,"low":73.258845,"close":74.466478},{"date":"2003-11-14","open":74.485364,"high":75.71564,"low":72.596685,"close":73.499538},{"date":"2003-11-17","open":73.981481,"high":77.801556,"low":71.086556,"close":74.89956},{"date":"2003-11-18","open":74.856597,"high":76.360153,"low":72.565056,"close":74.082355},{"date":"2003-11-19","open":74.109972,"high":76.32381,"low":72.520776,"close":74.933586},{"date":"2003-11-20","open":74.952562,"high":75.931232,"low":73.271028,"close":74.81946},{"date":"2003-11-21","open":74.852802,"high":75.992366,"low":73.746479,"close":74.787535},{"date":"2003-11-24","open":74.825307,"high":76.396917,"low":73.553252,"close":74.642517},{"date":"2003-11-25","open":74.571429,"high":75.761079,"low":73.008435,"close":73.82031},{"date":"2003-11-26","open":73.856333,"high":75.992439,"low":72.467532,"close":74.098973},{"date":"2003-12-01","open":74.007421,"high":75.092937,"low":71.418312,"close":73.820841},{"date":"2003-12-02","open":73.600729,"high":75.023041,"low":72.191163,"close":73.297101},{"date":"2003-12-03","open":73.315217,"high":74.522059,"low":72.79638,"close":73.70721},{"date":"2003-12-04","open":73.703367,"high":75.501859,"low":72.80654,"close":73.866959},{"date":"2003-12-05","open":74.165138,"high":75.115207,"low":72.423146,"close":74.162418},{"date":"2003-12-08","open":74.121929,"high":75.201465,"low":72.902066,"close":73.291367},{"date":"2003-12-09","open":73.309353,"high":73.89739,"low":71.80212,"close":72.307692},{"date":"2003-12-10","open":72.261484,"high":73.803571,"low":70.880558,"close":72.419929},{"date":"2003-12-11","open":72.39537,"high":73.87126,"low":71.761566,"close":72.43166},{"date":"2003-12-12","open":72.435326,"high":73.548387,"low":71.759505,"close":72.712766},{"date":"2003-12-15","open":72.907291,"high":75.99631,"low":70.792254,"close":72.4589},{"date":"2003-12-16","open":72.476578,"high":72.943262,"low":71.408574,"close":72.34721},{"date":"2003-12-17","open":72.418069,"high":73.321492,"low":70.384615,"close":72.302032},{"date":"2003-12-18","open":72.364273,"high":73.706667,"low":70.920139,"close":71.770251},{"date":"2003-12-19","open":71.797557,"high":72.407733,"low":71.132404,"close":71.43604},{"date":"2003-12-22","open":71.368788,"high":72.431958,"low":70.822511,"close":71.842795},{"date":"2003-12-23","open":71.870629,"high":72.263158,"low":71.111111,"close":71.607516},{"date":"2003-12-24","open":71.582609,"high":72.101133,"low":70.852713,"close":71.258415},{"date":"2003-12-29","open":71.241379,"high":71.93437,"low":69.553496,"close":70.033727},{"date":"2003-12-30","open":70.008425,"high":70.591216,"low":69.2,"close":69.61455},{"date":"2003-12-31","open":69.55,"high":70.43771,"low":68.578512,"close":69.756915},{"date":"2004-01-05","open":69.524604,"high":71.009174,"low":66.126984,"close":68.022418},{"date":"2004-01-06","open":67.980769,"high":69.428801,"low":65.096525,"close":66.87737},{"date":"2004-01-07","open":66.946203,"high":68.557615,"low":66.377269,"close":67.42775},{"date":"2004-01-08","open":67.364217,"high":69.155844,"low":66.301587,"close":67.655029},{"date":"2004-01-09","open":67.741421,"high":68.865648,"low":64.58589,"close":65.691858},{"date":"2004-01-12","open":65.587107,"high":66.311728,"low":62.339956,"close":64.470304},{"date":"2004-01-13","open":64.417549,"high":65.471264,"low":63.323353,"close":64.271639},{"date":"2004-01-14","open":64.397271,"high":66.78179,"low":63.09434,"close":65.62986},{"date":"2004-01-15","open":65.474339,"high":68.012924,"low":63.452566,"close":65.781426},{"date":"2004-01-16","open":66.020985,"high":66.699108,"low":63.990536,"close":64.296998},{"date":"2004-01-20","open":64.398734,"high":65.880478,"low":63.307332,"close":65.301281},{"date":"2004-01-21","open":65.229068,"high":67.803279,"low":63.971743,"close":66.237113},{"date":"2004-01-22","open":66.151369,"high":67.03974,"low":63.697348,"close":64.582677},{"date":"2004-01-23","open":64.617809,"high":65.869219,"low":63.664839,"close":64.150943},{"date":"2004-01-26","open":64.08805,"high":65.488,"low":63.757862,"close":64.432826},{"date":"2004-01-27","open":64.531002,"high":65.931255,"low":61.354642,"close":62.562929},{"date":"2004-01-28","open":62.641221,"high":63.846154,"low":61.383459,"close":62.533937},{"date":"2004-01-29","open":62.900763,"high":67.401961,"low":60.548363,"close":64.109149},{"date":"2004-01-30","open":63.984,"high":65.206144,"low":63.44718,"close":64.464},{"date":"2004-02-02","open":64.496,"high":67.94958,"low":62.698413,"close":66.076452},{"date":"2004-02-03","open":65.900826,"high":67.08126,"low":64.083601,"close":65.311122},{"date":"2004-02-04","open":65.367047,"high":66.194399,"low":64.575586,"close":65.338321},{"date":"2004-02-05","open":65.305126,"high":65.993432,"low":63.954984,"close":65.131472},{"date":"2004-02-06","open":65.098039,"high":67.970174,"low":60.955316,"close":64.383562},{"date":"2004-02-09","open":64.440895,"high":65.396317,"low":62.57764,"close":63.378967},{"date":"2004-02-10","open":63.40856,"high":64.435737,"low":62.777778,"close":63.713212},{"date":"2004-02-11","open":63.72457,"high":65.372425,"low":61.439394,"close":62.625801},{"date":"2004-02-12","open":62.883295,"high":63.704842,"low":61.056548,"close":62.567976},{"date":"2004-02-13","open":62.432024,"high":64.605873,"low":60.400593,"close":62.412641},{"date":"2004-02-17","open":62.94609,"high":63.37386,"low":60.899042,"close":61.430678},{"date":"2004-02-18","open":61.134856,"high":62.835596,"low":59.825581,"close":61.61194},{"date":"2004-02-19","open":61.64794,"high":62.896341,"low":60.578206,"close":61.625113},{"date":"2004-02-20","open":61.667919,"high":63.77709,"low":58.880597,"close":60.921476},{"date":"2004-02-23","open":60.992366,"high":62.673964,"low":60.473282,"close":61.525424},{"date":"2004-02-24","open":61.479199,"high":62.403698,"low":59.698568,"close":61.129568},{"date":"2004-02-25","open":61.132931,"high":62.18126,"low":57.794118,"close":60.612089},{"date":"2004-02-26","open":60.427155,"high":63.090333,"low":57.88305,"close":58.766716},{"date":"2004-02-27","open":58.781575,"high":60.547112,"low":57.776141,"close":59.091586},{"date":"2004-03-01","open":59.19583,"high":60.404192,"low":56.529161,"close":57.537797},{"date":"2004-03-02","open":57.553957,"high":59.985075,"low":55.885714,"close":58.557621},{"date":"2004-03-03","open":58.556548,"high":60.091533,"low":56.630197,"close":58.160545},{"date":"2004-03-04","open":58.093126,"high":59.016393,"low":57.016012,"close":58.096927},{"date":"2004-03-05","open":58.094535,"high":59.555556,"low":56.1,"close":57.453505},{"date":"2004-03-08","open":57.437366,"high":58.301887,"low":56.407355,"close":57.353362},{"date":"2004-03-09","open":57.314286,"high":58.728324,"low":55.625,"close":56.337047},{"date":"2004-03-10","open":56.315422,"high":57.080395,"low":54.629121,"close":55.713292},{"date":"2004-03-11","open":55.94689,"high":56.829441,"low":54.824017,"close":55.748645},{"date":"2004-03-12","open":55.777778,"high":58.198847,"low":54.197531,"close":56.010194},{"date":"2004-03-15","open":55.971731,"high":56.678445,"low":55.268667,"close":55.966387},{"date":"2004-03-16","open":55.966387,"high":56.8,"low":55.367545,"close":56.174131},{"date":"2004-03-17","open":56.164575,"high":57.233146,"low":55.243986,"close":56.07438},{"date":"2004-03-18","open":56.129477,"high":57.237569,"low":54.318182,"close":55.09712},{"date":"2004-03-19","open":55.120643,"high":55.891892,"low":52.992228,"close":54.568293},{"date":"2004-03-22","open":54.500991,"high":55.755156,"low":52.994205,"close":54.745674},{"date":"2004-03-23","open":54.705111,"high":55.624587,"low":53.834197,"close":54.488843},{"date":"2004-03-24","open":54.41348,"high":55.485149,"low":53.294798,"close":54.562092},{"date":"2004-03-25","open":54.789474,"high":55.949198,"low":54.248366,"close":54.840831},{"date":"2004-03-26","open":54.786043,"high":56.382979,"low":53.149808,"close":54.71038},{"date":"2004-03-29","open":54.650259,"high":55.608153,"low":53.720181,"close":54.701639},{"date":"2004-03-30","open":54.855643,"high":55.637319,"low":53.585632,"close":54.379421},{"date":"2004-03-31","open":54.344473,"high":55.11254,"low":53.031447,"close":53.908118},{"date":"2004-04-01","open":53.909206,"high":54.775459,"low":51.875761,"close":52.626411},{"date":"2004-04-02","open":52.576687,"high":54.253308,"low":49.235294,"close":51.808706},{"date":"2004-04-05","open":51.679902,"high":52.743142,"low":49.670461,"close":51.287421},{"date":"2004-04-06","open":51.349353,"high":51.906231,"low":50.320242,"close":51.07056},{"date":"2004-04-07","open":51.094891,"high":52.67658,"low":50.512975,"close":51.733822},{"date":"2004-04-08","open":51.684982,"high":52.856254,"low":50.756201,"close":52.002472},{"date":"2004-04-12","open":51.876923,"high":54.104859,"low":50.97561,"close":52.41594},{"date":"2004-04-13","open":52.395769,"high":57.442177,"low":50.403978,"close":54.724832},{"date":"2004-04-14","open":54.751678,"high":59.838946,"low":53.217158,"close":57.173448},{"date":"2004-04-15","open":57.027027,"high":58.773723,"low":55.412587,"close":56.272958},{"date":"2004-04-16","open":56.307259,"high":57.368421,"low":54.903315,"close":56.207138},{"date":"2004-04-19","open":56.147941,"high":56.773743,"low":54.917808,"close":55.644938},{"date":"2004-04-20","open":55.589459,"high":58.288615,"low":54.813278,"close":57.350612},{"date":"2004-04-21","open":57.319885,"high":64.820847,"low":56.143885,"close":63.435981},{"date":"2004-04-22","open":63.612693,"high":65.75,"low":62.282522,"close":65.345056},{"date":"2004-04-23","open":65.206612,"high":65.636364,"low":63.368251,"close":64.205744},{"date":"2004-04-26","open":63.996764,"high":64.845528,"low":63.138511,"close":64.24753},{"date":"2004-04-27","open":64.20712,"high":64.744939,"low":62.904762,"close":64.009623},{"date":"2004-04-28","open":64.057739,"high":68.669528,"low":61.049285,"close":65.774672},{"date":"2004-04-29","open":65.680272,"high":69.936994,"low":62.93823,"close":66.306954},{"date":"2004-04-30","open":66.324786,"high":66.888889,"low":62.764228,"close":63.6289},{"date":"2004-05-03","open":63.081914,"high":66.552901,"low":62.627737,"close":64.283344},{"date":"2004-05-04","open":64.172185,"high":65.557404,"low":62.65587,"close":64.781746},{"date":"2004-05-05","open":64.449918,"high":65.555556,"low":63.290113,"close":64.399019},{"date":"2004-05-06","open":64.290375,"high":68.440208,"low":63.029316,"close":66.620926},{"date":"2004-05-07","open":66.735395,"high":70.008953,"low":63.854607,"close":67.696429},{"date":"2004-05-10","open":67.756926,"high":69.624198,"low":64.294372,"close":65.689506},{"date":"2004-05-11","open":65.519031,"high":69.127273,"low":64.253859,"close":68.296216},{"date":"2004-05-12","open":68.057554,"high":69.216922,"low":65.881326,"close":67.87062},{"date":"2004-05-13","open":67.670251,"high":68.820327,"low":66.017699,"close":66.767587},{"date":"2004-05-14","open":66.785396,"high":67.967626,"low":64.904348,"close":65.834497},{"date":"2004-05-17","open":65.928509,"high":68.09228,"low":63.81033,"close":66.889868},{"date":"2004-05-18","open":66.807388,"high":67.537778,"low":65.021645,"close":66.179577},{"date":"2004-05-19","open":66.407767,"high":67.756184,"low":63.316498,"close":64.619538},{"date":"2004-05-20","open":64.55312,"high":66.377816,"low":63.777403,"close":65.484429},{"date":"2004-05-21","open":65.570934,"high":67.00692,"low":63.590604,"close":65.570698},{"date":"2004-05-24","open":65.471538,"high":66.862576,"low":63.654485,"close":64.315491},{"date":"2004-05-25","open":64.209651,"high":65.436242,"low":63.04419,"close":63.829088},{"date":"2004-05-26","open":63.812654,"high":65.241265,"low":62.820097,"close":64.128819},{"date":"2004-05-27","open":64.112304,"high":65.38398,"low":62.395498,"close":63.744956},{"date":"2004-05-28","open":63.935484,"high":66.003317,"low":62.96,"close":64.631751},{"date":"2004-06-01","open":64.442636,"high":66.192053,"low":63.596774,"close":65.301404},{"date":"2004-06-02","open":65.313531,"high":68.62069,"low":63.836735,"close":67.231929},{"date":"2004-06-03","open":67.521515,"high":68.888889,"low":66.020408,"close":67.811683},{"date":"2004-06-04","open":67.916303,"high":69.469027,"low":66.066838,"close":67.418244},{"date":"2004-06-07","open":67.388316,"high":68.020654,"low":66.177215,"close":66.864407},{"date":"2004-06-08","open":66.955047,"high":69.006969,"low":65.786375,"close":67.902946},{"date":"2004-06-09","open":67.885615,"high":70,"low":65.945017,"close":68.382745},{"date":"2004-06-10","open":68.315603,"high":69.357143,"low":66.585578,"close":67.258177},{"date":"2004-06-14","open":67.045455,"high":68.721137,"low":66.240277,"close":67.903853},{"date":"2004-06-15","open":67.982301,"high":69.271758,"low":66.291161,"close":67.776809},{"date":"2004-06-16","open":67.839721,"high":69.263531,"low":66.47619,"close":67.283843},{"date":"2004-06-17","open":67.329843,"high":68.283713,"low":64.822934,"close":65.738397},{"date":"2004-06-18","open":65.738397,"high":67.730375,"low":64.052936,"close":66.137389},{"date":"2004-06-21","open":66.170569,"high":69.320557,"low":64.991736,"close":67.320819},{"date":"2004-06-22","open":67.268085,"high":68.576359,"low":66.447257,"close":67.410943},{"date":"2004-06-23","open":67.542662,"high":68.216123,"low":66.301601,"close":67.319149},{"date":"2004-06-24","open":67.285106,"high":68.94198,"low":63.677419,"close":65.34413},{"date":"2004-06-25","open":65.326633,"high":66.321839,"low":64.862682,"close":65.807083},{"date":"2004-06-28","open":65.882353,"high":68.979592,"low":64.600484,"close":68.040014},{"date":"2004-06-29","open":67.502103,"high":69.16595,"low":65.494137,"close":66.882343},{"date":"2004-06-30","open":67.024723,"high":69.336824,"low":65.170407,"close":67.817084},{"date":"2004-07-01","open":67.461407,"high":68.161512,"low":65.807531,"close":66.588275},{"date":"2004-07-02","open":66.487846,"high":68.808912,"low":64.572368,"close":66.284289},{"date":"2004-07-06","open":66.306156,"high":67.877759,"low":63.980263,"close":65.719064},{"date":"2004-07-07","open":65.697577,"high":67.502089,"low":63.701299,"close":65.746939},{"date":"2004-07-08","open":65.742251,"high":67.092547,"low":61.87017,"close":63.434343},{"date":"2004-07-09","open":63.600935,"high":64.156863,"low":61.796043,"close":62.996139},{"date":"2004-07-12","open":62.8,"high":63.472868,"low":61.655277,"close":62.427392},{"date":"2004-07-13","open":62.366249,"high":65.015924,"low":61.237586,"close":62.938048},{"date":"2004-07-14","open":62.890625,"high":63.693271,"low":60.724528,"close":61.343013},{"date":"2004-07-15","open":61.300076,"high":62.125382,"low":60.014937,"close":60.693381},{"date":"2004-07-16","open":60.690691,"high":61.833333,"low":59.615385,"close":60.490706},{"date":"2004-07-19","open":60.671141,"high":62.208682,"low":59.705015,"close":61.484848},{"date":"2004-07-20","open":61.561789,"high":63.165244,"low":60.060105,"close":60.813672},{"date":"2004-07-21","open":60.801209,"high":63.470032,"low":59.712774,"close":61.981279},{"date":"2004-07-22","open":61.886204,"high":62.80315,"low":60.614439,"close":61.496577},{"date":"2004-07-23","open":61.28782,"high":63.541667,"low":60.108611,"close":61.544523},{"date":"2004-07-26","open":61.591805,"high":63.714517,"low":61.19403,"close":62.497998},{"date":"2004-07-27","open":62.481986,"high":63.928571,"low":61.238095,"close":61.949736},{"date":"2004-07-28","open":61.968,"high":63.878887,"low":60.375881,"close":61.038757},{"date":"2004-07-29","open":61.459969,"high":63.19166,"low":60.452418,"close":61.33753},{"date":"2004-07-30","open":61.256874,"high":62.287066,"low":58.601504,"close":60.015244},{"date":"2004-08-02","open":59.984814,"high":60.749235,"low":58.687547,"close":59.577039},{"date":"2004-08-03","open":59.682059,"high":61.296296,"low":58.431665,"close":59.311892},{"date":"2004-08-04","open":59.267564,"high":60.334601,"low":57.540264,"close":58.586908},{"date":"2004-08-05","open":58.647845,"high":59.623494,"low":58.107908,"close":58.488889},{"date":"2004-08-06","open":58.518519,"high":60.479042,"low":57.115942,"close":59.350554},{"date":"2004-08-09","open":59.511473,"high":61.276596,"low":59.041298,"close":59.81891},{"date":"2004-08-10","open":60.134328,"high":60.344054,"low":58.754579,"close":59.848259},{"date":"2004-08-11","open":59.85119,"high":62.44582,"low":58.606375,"close":60.962157},{"date":"2004-08-12","open":60.904908,"high":61.710324,"low":59.56391,"close":60.484978},{"date":"2004-08-13","open":60.16692,"high":61.941448,"low":59.204801,"close":60.558491},{"date":"2004-08-16","open":60.57272,"high":61.23587,"low":59.042004,"close":60.145465},{"date":"2004-08-17","open":60.115779,"high":61.216216,"low":59.336772,"close":60.430906},{"date":"2004-08-18","open":60.356083,"high":61.47813,"low":58.69186,"close":59.470528},{"date":"2004-08-19","open":59.415632,"high":60.308597,"low":58.559078,"close":60.014663},{"date":"2004-08-20","open":60.029326,"high":61.520295,"low":58.131241,"close":60.480349},{"date":"2004-08-23","open":60.378457,"high":62.250563,"low":59.825328,"close":61.20089},{"date":"2004-08-24","open":61.171238,"high":63.088685,"low":59.940741,"close":61.578227},{"date":"2004-08-25","open":61.688213,"high":62.656489,"low":60.71964,"close":61.999093},{"date":"2004-08-26","open":61.778448,"high":62.631179,"low":60.686567,"close":61.335729},{"date":"2004-08-27","open":61.272455,"high":62.557078,"low":59.925706,"close":61.536126},{"date":"2004-08-30","open":61.357466,"high":62.098113,"low":59.024035,"close":60.767749},{"date":"2004-08-31","open":60.650888,"high":61.640567,"low":59.853587,"close":60.540223},{"date":"2004-09-01","open":60.602941,"high":61.20178,"low":59.722628,"close":60.146413},{"date":"2004-09-02","open":60.264317,"high":60.918519,"low":59.489424,"close":59.911894},{"date":"2004-09-03","open":59.868035,"high":62.876923,"low":58.711567,"close":61.07739},{"date":"2004-09-07","open":61.135503,"high":65.189363,"low":60.181132,"close":64.057739},{"date":"2004-09-08","open":64.0417,"high":66,"low":63.200637,"close":64.616871},{"date":"2004-09-09","open":64.598071,"high":65.838103,"low":63.566879,"close":64.705882},{"date":"2004-09-10","open":64.733441,"high":65.837398,"low":64.060751,"close":65.498783},{"date":"2004-09-13","open":65.34413,"high":67.018122,"low":64.041534,"close":65.325825},{"date":"2004-09-14","open":64.96,"high":65.861514,"low":64.088748,"close":65.40931},{"date":"2004-09-15","open":65.320513,"high":66.110211,"low":63.98419,"close":64.571429},{"date":"2004-09-16","open":64.559174,"high":65.14377,"low":63.603462,"close":64.339981},{"date":"2004-09-17","open":64.370546,"high":65.861514,"low":64.031621,"close":64.821883},{"date":"2004-09-20","open":64.821883,"high":65.477912,"low":64.384432,"close":64.808917},{"date":"2004-09-21","open":64.792994,"high":65.762171,"low":63.46875,"close":64.3496},{"date":"2004-09-22","open":64.44619,"high":65.657371,"low":63.356753,"close":64.156863},{"date":"2004-09-23","open":64.141176,"high":65.043205,"low":62.927581,"close":63.771252},{"date":"2004-09-24","open":63.771252,"high":64.691165,"low":62.749616,"close":63.766537},{"date":"2004-09-27","open":63.738318,"high":64.425332,"low":62.222222,"close":62.70229},{"date":"2004-09-28","open":62.687023,"high":63.488906,"low":61.377246,"close":62.662632},{"date":"2004-09-29","open":62.662632,"high":63.348554,"low":61.140741,"close":61.941748},{"date":"2004-09-30","open":61.898356,"high":63.135784,"low":59.212034,"close":60.593831},{"date":"2004-10-01","open":60.445723,"high":61.482558,"low":59.785714,"close":60.665418},{"date":"2004-10-04","open":60.692141,"high":62.633929,"low":59.169649,"close":61.433851},{"date":"2004-10-05","open":61.283186,"high":62.723214,"low":58.093903,"close":59.11011},{"date":"2004-10-06","open":59.140845,"high":59.590685,"low":57.348901,"close":57.971014},{"date":"2004-10-07","open":57.971014,"high":58.855548,"low":57.369863,"close":58.126645},{"date":"2004-10-08","open":58.196949,"high":59.414226,"low":57.070845,"close":58.190541},{"date":"2004-10-11","open":58.082192,"high":59.095967,"low":57.718579,"close":58.383894},{"date":"2004-10-12","open":58.508287,"high":60.948276,"low":57.013076,"close":59.050319},{"date":"2004-10-13","open":58.925035,"high":61.367647,"low":57.980226,"close":60.086957},{"date":"2004-10-14","open":59.841727,"high":60.503597,"low":58.452883,"close":59.461375},{"date":"2004-10-15","open":59.390935,"high":60.170697,"low":58.396095,"close":59.085795},{"date":"2004-10-18","open":59.169014,"high":60.502152,"low":58.720113,"close":59.768141},{"date":"2004-10-19","open":59.84252,"high":61.099855,"low":57.711512,"close":58.596247},{"date":"2004-10-20","open":58.569444,"high":59.762238,"low":57.007448,"close":57.780196},{"date":"2004-10-21","open":57.888283,"high":59.416261,"low":57.008086,"close":58.221614},{"date":"2004-10-22","open":58.180575,"high":59.236111,"low":57.421981,"close":58.039002},{"date":"2004-10-25","open":57.883311,"high":58.77551,"low":56.653386,"close":58.252033},{"date":"2004-10-26","open":58.354826,"high":59.393103,"low":57.604871,"close":58.256131},{"date":"2004-10-27","open":58.190476,"high":59.986053,"low":56.977837,"close":59.094696},{"date":"2004-10-28","open":59.097222,"high":60.679887,"low":58.165517,"close":59.246385},{"date":"2004-10-29","open":59.303621,"high":60.365169,"low":57.9809,"close":58.781656},{"date":"2004-11-01","open":58.651226,"high":59.654457,"low":57.859079,"close":58.417462},{"date":"2004-11-02","open":58.577291,"high":61.965318,"low":57.025921,"close":59.94302},{"date":"2004-11-03","open":59.94306,"high":61.045097,"low":58.331015,"close":59.430008},{"date":"2004-11-04","open":59.496503,"high":60.699301,"low":56.795728,"close":58.350264},{"date":"2004-11-05","open":58.318644,"high":59.739011,"low":56.582447,"close":57.868088},{"date":"2004-11-08","open":57.845745,"high":58.773585,"low":56.978892,"close":57.887004},{"date":"2004-11-09","open":57.878586,"high":58.843309,"low":56.941332,"close":57.889847},{"date":"2004-11-10","open":57.965426,"high":59.55163,"low":57.286565,"close":58.557951},{"date":"2004-11-11","open":58.622552,"high":58.906144,"low":57.743658,"close":58.231911},{"date":"2004-11-12","open":58.077437,"high":59.112307,"low":56.649283,"close":57.504592},{"date":"2004-11-15","open":57.611549,"high":58.785857,"low":56.958225,"close":57.752245},{"date":"2004-11-16","open":57.842488,"high":59.010695,"low":57.169069,"close":58.021602},{"date":"2004-11-17","open":58.113456,"high":58.993377,"low":57.200521,"close":58.069145},{"date":"2004-11-18","open":58.067885,"high":59.440746,"low":56.8,"close":58.646716},{"date":"2004-11-19","open":58.650794,"high":59.8,"low":57.764706,"close":58.815789},{"date":"2004-11-22","open":58.736842,"high":59.365499,"low":58.237598,"close":59.297412},{"date":"2004-11-23","open":59.286658,"high":59.946702,"low":58.581747,"close":59.285242},{"date":"2004-11-24","open":59.050132,"high":59.615385,"low":58.584535,"close":59.01747},{"date":"2004-11-29","open":58.881664,"high":59.660574,"low":57.479313,"close":58.249201},{"date":"2004-11-30","open":58.299233,"high":59.156939,"low":57.179161,"close":58.274399},{"date":"2004-12-01","open":58.352638,"high":58.943979,"low":55.645756,"close":56.423267},{"date":"2004-12-02","open":56.365884,"high":57.953253,"low":54.486946,"close":56.821608},{"date":"2004-12-03","open":56.834171,"high":58.443878,"low":55.636588,"close":56.91906},{"date":"2004-12-06","open":56.608911,"high":57.756774,"low":56.027228,"close":57.252292},{"date":"2004-12-07","open":57.200251,"high":58.129771,"low":56.641604,"close":57.539632},{"date":"2004-12-08","open":57.452471,"high":64.537696,"low":55.13308,"close":61.39958},{"date":"2004-12-09","open":61.298883,"high":66.918429,"low":60.110803,"close":64.294118},{"date":"2004-12-10","open":64.558824,"high":66.21988,"low":63.058995,"close":64.555836},{"date":"2004-12-13","open":64.718101,"high":65.519288,"low":62.871573,"close":64.465593},{"date":"2004-12-14","open":64.183673,"high":66.062874,"low":63.26087,"close":64.737232},{"date":"2004-12-15","open":64.689349,"high":65.805494,"low":62.78936,"close":64.273256},{"date":"2004-12-16","open":64.008683,"high":66.328358,"low":62.740316,"close":65.140479},{"date":"2004-12-17","open":65.059524,"high":66.556639,"low":64.105572,"close":65.103631},{"date":"2004-12-20","open":65.003668,"high":65.38518,"low":63.594536,"close":64.617626},{"date":"2004-12-21","open":64.585153,"high":65.124451,"low":63.69142,"close":63.938213},{"date":"2004-12-22","open":63.98556,"high":65.131965,"low":63.187365,"close":64.579371},{"date":"2004-12-23","open":64.467153,"high":64.959766,"low":63.197133,"close":64.049168},{"date":"2004-12-27","open":63.844492,"high":64.412401,"low":62.538787,"close":63.697359},{"date":"2004-12-28","open":63.651926,"high":64.166667,"low":62.756184,"close":63.091527},{"date":"2004-12-29","open":63.092199,"high":65.544118,"low":61.529745,"close":64.010546},{"date":"2004-12-30","open":63.964887,"high":64.676471,"low":63.137255,"close":64.121691},{"date":"2005-01-03","open":64.166667,"high":67.627119,"low":62.54386,"close":66.036576},{"date":"2005-01-04","open":66.01227,"high":67.92126,"low":64.904507,"close":66.522009},{"date":"2005-01-05","open":66.408669,"high":66.973479,"low":64.628225,"close":65.386381},{"date":"2005-01-06","open":65.29052,"high":66.817473,"low":64.143184,"close":65.31371},{"date":"2005-01-07","open":65.340557,"high":66.635368,"low":63.260045,"close":65.058933},{"date":"2005-01-10","open":65.100775,"high":65.778816,"low":64.369231,"close":65.069767},{"date":"2005-01-11","open":64.95356,"high":65.627907,"low":62.908546,"close":63.633625},{"date":"2005-01-12","open":63.609023,"high":64.893939,"low":62.385185,"close":63.265609},{"date":"2005-01-13","open":63.387816,"high":63.967066,"low":62.523985,"close":63.024463},{"date":"2005-01-14","open":62.651852,"high":64.331307,"low":62.391144,"close":64.184989},{"date":"2005-01-18","open":63.98787,"high":64.615385,"low":63.083832,"close":63.636364},{"date":"2005-01-19","open":63.684211,"high":64.678274,"low":62.653818,"close":63.89434},{"date":"2005-01-20","open":63.912387,"high":65.440495,"low":63.298193,"close":64.440378},{"date":"2005-01-21","open":64.3869,"high":65.419847,"low":61.683748,"close":62.66882},{"date":"2005-01-24","open":62.703894,"high":63.063328,"low":61.930334,"close":62.259475},{"date":"2005-01-25","open":62.304887,"high":64.086826,"low":61.280932,"close":63.141361},{"date":"2005-01-26","open":63.029851,"high":63.898432,"low":61.518248,"close":62.733284},{"date":"2005-01-27","open":62.703894,"high":63.657993,"low":62.03365,"close":62.507331},{"date":"2005-01-28","open":62.844575,"high":63.659259,"low":61.93314,"close":63.002208},{"date":"2005-01-31","open":63.124539,"high":64.78852,"low":62.076583,"close":62.857566},{"date":"2005-02-01","open":62.812731,"high":63.562874,"low":62.153392,"close":62.838039},{"date":"2005-02-02","open":62.761693,"high":63.199405,"low":61.86217,"close":62.666667},{"date":"2005-02-03","open":62.637037,"high":64.324734,"low":61.386431,"close":62.677849},{"date":"2005-02-04","open":62.71161,"high":63.512491,"low":61.922504,"close":62.682743},{"date":"2005-02-07","open":62.730015,"high":63.868502,"low":61.791045,"close":63.371472},{"date":"2005-02-08","open":63.368902,"high":64.067797,"low":62.424242,"close":63.184383},{"date":"2005-02-09","open":63.157895,"high":63.941493,"low":62.25416,"close":62.898331},{"date":"2005-02-10","open":62.787879,"high":63.942161,"low":59.183381,"close":60.11486},{"date":"2005-02-11","open":60.201149,"high":60.964723,"low":57.69337,"close":58.52982},{"date":"2005-02-14","open":58.651842,"high":59.444058,"low":57.414966,"close":58.215259},{"date":"2005-02-15","open":58.228883,"high":59.459085,"low":57.393653,"close":58.057065},{"date":"2005-02-16","open":58.227676,"high":60.070274,"low":57.527174,"close":58.842178},{"date":"2005-02-17","open":58.748281,"high":59.902439,"low":57.267833,"close":58.154681},{"date":"2005-02-18","open":58.163265,"high":58.661202,"low":57.276995,"close":57.759202},{"date":"2005-02-22","open":57.956698,"high":59.253225,"low":56.459709,"close":57.952128},{"date":"2005-02-23","open":57.888446,"high":60.123711,"low":57.275132,"close":58.591966},{"date":"2005-02-24","open":58.640646,"high":60.150995,"low":57.838559,"close":59.013951},{"date":"2005-02-25","open":58.692722,"high":60.428769,"low":58.28841,"close":59.438463},{"date":"2005-02-28","open":59.185336,"high":60.013661,"low":58.158773,"close":59.175118},{"date":"2005-03-01","open":59.201624,"high":60.693481,"low":58.457375,"close":59.724708},{"date":"2005-03-02","open":59.642366,"high":61.267606,"low":58.238482,"close":59.076672},{"date":"2005-03-03","open":59.141104,"high":60.027624,"low":58.279133,"close":59.298004},{"date":"2005-03-04","open":59.366391,"high":60.681502,"low":57.888366,"close":58.916723},{"date":"2005-03-07","open":58.984428,"high":59.482289,"low":58.044206,"close":58.931711},{"date":"2005-03-08","open":58.891892,"high":59.675456,"low":57.187911,"close":58.516848},{"date":"2005-03-09","open":58.527851,"high":59.450402,"low":57.278646,"close":57.971204},{"date":"2005-03-10","open":57.920209,"high":59.199466,"low":57.457627,"close":58.907931},{"date":"2005-03-11","open":58.819629,"high":60.296097,"low":57.887139,"close":59.022457},{"date":"2005-03-14","open":59.165563,"high":60.569492,"low":58.255122,"close":59.595142},{"date":"2005-03-15","open":59.608637,"high":60.945205,"low":58.472776,"close":59.592278},{"date":"2005-03-16","open":59.702703,"high":60.175913,"low":58.864395,"close":59.608159},{"date":"2005-03-17","open":59.634997,"high":60.558583,"low":58.398933,"close":59.28176},{"date":"2005-03-18","open":59.218329,"high":60.452986,"low":58.773585,"close":59.443017},{"date":"2005-03-21","open":59.58023,"high":62.321302,"low":58.078484,"close":60.658043},{"date":"2005-03-22","open":60.603933,"high":61.390071,"low":60.055827,"close":60.977677},{"date":"2005-03-23","open":60.931546,"high":62.575977,"low":59.788732,"close":60.901933},{"date":"2005-03-24","open":60.917563,"high":61.677513,"low":60.441595,"close":61.22802},{"date":"2005-03-28","open":61.238301,"high":62.445095,"low":60.789663,"close":61.649783},{"date":"2005-03-29","open":61.590745,"high":61.971014,"low":60.626781,"close":61.014036},{"date":"2005-03-30","open":61.38869,"high":61.7934,"low":59.693166,"close":60.095145},{"date":"2005-03-31","open":60.111966,"high":60.675105,"low":59.307958,"close":60.041783},{"date":"2005-04-01","open":60,"high":61.998562,"low":59.401947,"close":61.185714},{"date":"2005-04-04","open":60.997151,"high":61.979769,"low":60.283889,"close":60.649203},{"date":"2005-04-05","open":60.497512,"high":61.465517,"low":59.87315,"close":60.570779},{"date":"2005-04-06","open":60.596591,"high":61.109531,"low":59.580713,"close":60.280899},{"date":"2005-04-07","open":60.294944,"high":60.977337,"low":59.554007,"close":60.551237},{"date":"2005-04-08","open":60.594059,"high":61.211689,"low":59.470014,"close":59.846476},{"date":"2005-04-11","open":59.888268,"high":60.504555,"low":58.657534,"close":59.324604},{"date":"2005-04-12","open":59.338387,"high":60.901408,"low":58.590971,"close":60},{"date":"2005-04-13","open":60.041958,"high":61.032532,"low":58.982118,"close":59.653979},{"date":"2005-04-14","open":59.709141,"high":61.526391,"low":58.57538,"close":60.283286},{"date":"2005-04-15","open":60.397727,"high":61.289398,"low":59.774489,"close":60.737682},{"date":"2005-04-18","open":60.813124,"high":61.827338,"low":59.901269,"close":60.894251},{"date":"2005-04-19","open":60.880057,"high":62.082739,"low":58.926359,"close":59.917241},{"date":"2005-04-20","open":60.11065,"high":60.75,"low":58.831522,"close":59.52024},{"date":"2005-04-21","open":59.522836,"high":60.751043,"low":59.033356,"close":60.191215},{"date":"2005-04-22","open":60.2079,"high":60.610264,"low":59.100204,"close":59.876289},{"date":"2005-04-25","open":59.876289,"high":60.596808,"low":59.452055,"close":60.027548},{"date":"2005-04-26","open":60.110345,"high":60.901526,"low":59.521858,"close":60.509993},{"date":"2005-04-27","open":60.510345,"high":61.933663,"low":59.669421,"close":60.840925},{"date":"2005-04-28","open":60.38943,"high":62.995658,"low":60.069493,"close":62.233736},{"date":"2005-04-29","open":62.110553,"high":63.478261,"low":61.175637,"close":62.838617},{"date":"2005-05-02","open":62.51076,"high":64.023495,"low":61.401001,"close":62.618182},{"date":"2005-05-03","open":62.661818,"high":63.255132,"low":61.793203,"close":62.138602},{"date":"2005-05-04","open":62.165698,"high":62.767662,"low":60.652482,"close":61.314701},{"date":"2005-05-05","open":61.180654,"high":61.918397,"low":60.394366,"close":60.979754},{"date":"2005-05-06","open":61.005666,"high":62.608696,"low":59.873061,"close":61.292175},{"date":"2005-05-09","open":61.438849,"high":61.540677,"low":59.747191,"close":60.29661},{"date":"2005-05-10","open":60.282486,"high":60.909091,"low":59.456446,"close":60.140548},{"date":"2005-05-11","open":60.154603,"high":61.284797,"low":59.705676,"close":60.310078},{"date":"2005-05-12","open":60.42343,"high":61.789322,"low":59.365303,"close":60.617373},{"date":"2005-05-13","open":60.63173,"high":61.482558,"low":60.071633,"close":60.619597},{"date":"2005-05-16","open":60.57554,"high":61.058738,"low":59.828326,"close":60.261569},{"date":"2005-05-17","open":60.22972,"high":60.647482,"low":59.167255,"close":59.588361},{"date":"2005-05-18","open":59.659091,"high":60.02845,"low":57.88528,"close":58.556558},{"date":"2005-05-19","open":58.542679,"high":59.535865,"low":57.902001,"close":58.935574},{"date":"2005-05-20","open":58.99089,"high":60.633549,"low":58.212291,"close":60.057513},{"date":"2005-05-23","open":59.971285,"high":60.215827,"low":59.246624,"close":59.813486},{"date":"2005-05-24","open":59.842181,"high":60.258621,"low":58.496135,"close":59.645866},{"date":"2005-05-25","open":59.600571,"high":59.857143,"low":58.294899,"close":58.685906},{"date":"2005-05-26","open":58.683473,"high":59.616749,"low":57.610497,"close":58.363586},{"date":"2005-05-27","open":58.311235,"high":58.988764,"low":57.060834,"close":57.428181},{"date":"2005-05-31","open":58.218232,"high":59.033613,"low":55.44,"close":56.213097},{"date":"2005-06-01","open":56.390572,"high":56.820027,"low":54.756899,"close":55.545213},{"date":"2005-06-02","open":55.706667,"high":57.001339,"low":54.678899,"close":56.302187},{"date":"2005-06-03","open":56.275679,"high":57.009346,"low":55.653316,"close":56.697736},{"date":"2005-06-06","open":56.764706,"high":57.535164,"low":55.682415,"close":56.816976},{"date":"2005-06-07","open":56.790451,"high":57.897574,"low":56.338401,"close":57.313633},{"date":"2005-06-08","open":57.236754,"high":57.854251,"low":56.626826,"close":57.070234},{"date":"2005-06-09","open":57.362046,"high":59.237171,"low":56.778523,"close":58.610729},{"date":"2005-06-10","open":58.583219,"high":60.167715,"low":58.016416,"close":58.905049},{"date":"2005-06-13","open":58.779986,"high":60.125087,"low":58.158254,"close":59.339298},{"date":"2005-06-14","open":59.298487,"high":59.544199,"low":58.550923,"close":58.96978},{"date":"2005-06-15","open":58.928571,"high":59.394773,"low":57.837838,"close":58.785812},{"date":"2005-06-16","open":58.785812,"high":59.904372,"low":57.756884,"close":59.416554},{"date":"2005-06-17","open":59.389417,"high":60.286885,"low":58.75,"close":59.986367},{"date":"2005-06-20","open":59.877301,"high":61.004818,"low":58.622995,"close":60.257464},{"date":"2005-06-21","open":60.287671,"high":61.478382,"low":59.630643,"close":60.408667},{"date":"2005-06-22","open":60.411241,"high":61.306463,"low":59.836066,"close":60.581427},{"date":"2005-06-23","open":60.578512,"high":61.78025,"low":59.76776,"close":60.937715},{"date":"2005-06-24","open":60.907216,"high":61.604426,"low":59.945504,"close":60.714286},{"date":"2005-06-27","open":60.576923,"high":61.261261,"low":60.287671,"close":60.991439},{"date":"2005-06-28","open":61.065007,"high":62.284908,"low":60.38674,"close":61.682638},{"date":"2005-06-29","open":61.331465,"high":62.266289,"low":60.881119,"close":61.731175},{"date":"2005-06-30","open":61.630358,"high":62.587065,"low":60.652778,"close":61.780919},{"date":"2005-07-01","open":61.522199,"high":63.970803,"low":60.324172,"close":62.189993},{"date":"2005-07-05","open":61.818182,"high":62.463557,"low":60.805755,"close":61.703057},{"date":"2005-07-06","open":61.360347,"high":61.724638,"low":60.614725,"close":61.035226},{"date":"2005-07-07","open":60.932568,"high":61.795977,"low":59.590973,"close":60.730136},{"date":"2005-07-08","open":60.628571,"high":61.354467,"low":59.731259,"close":60.284495},{"date":"2005-07-11","open":60.170092,"high":60.624113,"low":59.43899,"close":60},{"date":"2005-07-12","open":59.985925,"high":60.866477,"low":59.261838,"close":60.282287},{"date":"2005-07-13","open":60.324859,"high":60.70922,"low":59.508772,"close":60.056577},{"date":"2005-07-14","open":60.155807,"high":61.121495,"low":58.876404,"close":60.07148},{"date":"2005-07-15","open":60.042888,"high":60.51687,"low":59.277108,"close":60.271817},{"date":"2005-07-18","open":60.242857,"high":60.529707,"low":59.588944,"close":60.099929},{"date":"2005-07-19","open":60.114204,"high":60.776978,"low":59.41844,"close":60.15748},{"date":"2005-07-20","open":60.257695,"high":60.688172,"low":59.07173,"close":59.719864},{"date":"2005-07-21","open":59.717314,"high":60.212014,"low":58.558559,"close":59.66363},{"date":"2005-07-22","open":59.663866,"high":60.211566,"low":59.08142,"close":59.732959},{"date":"2005-07-25","open":59.81703,"high":60.098661,"low":59.301188,"close":59.64986},{"date":"2005-07-26","open":59.663866,"high":60.784593,"low":59.090273,"close":60.344828},{"date":"2005-07-27","open":60.31339,"high":61.162958,"low":59.618375,"close":60.340909},{"date":"2005-07-28","open":61.07725,"high":61.659574,"low":59.515906,"close":60.180556},{"date":"2005-07-29","open":60.319889,"high":61.048951,"low":59.54608,"close":60.011016},{"date":"2005-08-01","open":60.055172,"high":60.496894,"low":59.304229,"close":59.917864},{"date":"2005-08-02","open":59.917808,"high":60.565908,"low":59.644809,"close":60.272652},{"date":"2005-08-03","open":60.220083,"high":61.230131,"low":59.536153,"close":60.58574},{"date":"2005-08-04","open":60.657985,"high":61.977716,"low":60.314422,"close":61.183122},{"date":"2005-08-05","open":61.186207,"high":62.296919,"low":60.880936,"close":61.860855},{"date":"2005-08-08","open":61.959412,"high":63.510029,"low":61.268293,"close":62.765502},{"date":"2005-08-09","open":62.720798,"high":63.405172,"low":62.184397,"close":62.515991},{"date":"2005-08-10","open":62.515991,"high":62.956645,"low":61.871921,"close":62.447019},{"date":"2005-08-11","open":62.399435,"high":63.895554,"low":61.232687,"close":62.773215},{"date":"2005-08-12","open":62.642559,"high":64.444444,"low":61.902136,"close":63.667137},{"date":"2005-08-15","open":63.636364,"high":65.285199,"low":62.638596,"close":64.264178},{"date":"2005-08-16","open":64.146341,"high":65.007194,"low":63.175053,"close":64.106205},{"date":"2005-08-17","open":64.147727,"high":65.05036,"low":62.849043,"close":63.663664},{"date":"2005-08-18","open":63.659757,"high":64.370956,"low":62.985075,"close":63.546728},{"date":"2005-08-19","open":63.497502,"high":64.126528,"low":62.731152,"close":63.099315},{"date":"2005-08-22","open":63.057143,"high":63.899642,"low":62.084507,"close":62.747875},{"date":"2005-08-23","open":62.776204,"high":64.146868,"low":62.466526,"close":63.762916},{"date":"2005-08-24","open":63.670251,"high":64.781977,"low":62.763533,"close":63.883271},{"date":"2005-08-25","open":63.809524,"high":65.478645,"low":63.259153,"close":64.856557},{"date":"2005-08-26","open":64.857352,"high":66.190476,"low":64.16606,"close":65.574014},{"date":"2005-08-29","open":65.551443,"high":66.215613,"low":64.772394,"close":65.586924},{"date":"2005-08-30","open":64.897059,"high":65.90604,"low":63.516484,"close":64.375462},{"date":"2005-08-31","open":64.247788,"high":64.911243,"low":63.408594,"close":63.909555},{"date":"2005-09-01","open":63.953319,"high":65.572575,"low":61.994342,"close":63.441319},{"date":"2005-09-02","open":63.423295,"high":64.439686,"low":62.568421,"close":63.571935},{"date":"2005-09-06","open":63.295775,"high":63.963068,"low":62.605042,"close":63.200902},{"date":"2005-09-07","open":63.197183,"high":63.632509,"low":62.473795,"close":63.079517},{"date":"2005-09-08","open":63.094233,"high":64.750357,"low":62.454672,"close":64.129197},{"date":"2005-09-09","open":64.142349,"high":64.8,"low":63.382664,"close":64.118896},{"date":"2005-09-12","open":64.127208,"high":65.021398,"low":63.193277,"close":64.263456},{"date":"2005-09-13","open":64.309001,"high":65.68741,"low":63.274524,"close":64.239829},{"date":"2005-09-14","open":64.208274,"high":64.960686,"low":63.635078,"close":64.400284},{"date":"2005-09-15","open":64.414478,"high":65.812455,"low":63.361345,"close":64.891212},{"date":"2005-09-16","open":64.872881,"high":65.62942,"low":62.540984,"close":63.570252},{"date":"2005-09-19","open":63.51166,"high":65.024088,"low":61.6,"close":63.584753},{"date":"2005-09-20","open":63.513514,"high":64.78854,"low":62.585399,"close":63.728814},{"date":"2005-09-21","open":63.728814,"high":64.699454,"low":62.738255,"close":63.735671},{"date":"2005-09-22","open":63.959459,"high":65.125765,"low":62.033223,"close":63.425489},{"date":"2005-09-23","open":63.454791,"high":64.587912,"low":62.531987,"close":63.694615},{"date":"2005-09-26","open":63.628922,"high":65.031099,"low":62.346595,"close":63.747454},{"date":"2005-09-27","open":63.661017,"high":65.041436,"low":62.324324,"close":63.618996},{"date":"2005-09-28","open":63.617747,"high":64.934887,"low":62.501681,"close":63.906524},{"date":"2005-09-29","open":63.846154,"high":64.546685,"low":62.272127,"close":62.97816},{"date":"2005-09-30","open":63.059603,"high":63.791722,"low":61.621975,"close":62.872737},{"date":"2005-10-03","open":63.034759,"high":63.810811,"low":62.33489,"close":62.95104},{"date":"2005-10-04","open":62.910798,"high":63.964817,"low":62.237017,"close":63.205387},{"date":"2005-10-05","open":63.261456,"high":63.872283,"low":62.244489,"close":62.757422},{"date":"2005-10-06","open":62.769231,"high":64.137466,"low":61.271298,"close":62.541145},{"date":"2005-10-07","open":62.5,"high":63.205805,"low":60.693642,"close":61.480051},{"date":"2005-10-10","open":61.466238,"high":62.233699,"low":60.228137,"close":60.930529},{"date":"2005-10-11","open":60.956633,"high":61.88946,"low":60.012571,"close":60.926984},{"date":"2005-10-12","open":60.94028,"high":61.935897,"low":59.84858,"close":60.806328},{"date":"2005-10-13","open":60.766284,"high":61.988304,"low":60.063857,"close":61.25404},{"date":"2005-10-14","open":61.25323,"high":62.146597,"low":59.353612,"close":60.010176},{"date":"2005-10-17","open":60.153061,"high":61.008296,"low":59.444795,"close":60.520635},{"date":"2005-10-18","open":60.66242,"high":61.271676,"low":59.923954,"close":60.574346},{"date":"2005-10-19","open":60.587484,"high":62.352168,"low":59.221442,"close":60.968586},{"date":"2005-10-20","open":60.888889,"high":62.071713,"low":59.961064,"close":60.509471},{"date":"2005-10-21","open":60.548661,"high":62.034346,"low":60.090909,"close":60.961663},{"date":"2005-10-24","open":60.910273,"high":61.623037,"low":59.948454,"close":60.586404},{"date":"2005-10-25","open":60.71475,"high":61.912817,"low":59.250318,"close":60.664537},{"date":"2005-10-26","open":60.702875,"high":60.882353,"low":59.646688,"close":60.155157},{"date":"2005-10-27","open":60.19084,"high":61.217168,"low":59.395846,"close":60.663265},{"date":"2005-10-28","open":60.508906,"high":61.735751,"low":59.759036,"close":60.716113},{"date":"2005-10-31","open":60.587109,"high":62.785479,"low":59.464627,"close":61.596306},{"date":"2005-11-01","open":61.462451,"high":63.198381,"low":60.301837,"close":61.659973},{"date":"2005-11-02","open":61.522029,"high":62.651413,"low":60.712401,"close":61.455026},{"date":"2005-11-03","open":61.536424,"high":62.089155,"low":60.314548,"close":60.592942},{"date":"2005-11-04","open":60.656168,"high":62.301003,"low":59.233766,"close":60.464809},{"date":"2005-11-07","open":60.54197,"high":61.825503,"low":60.078844,"close":60.539119},{"date":"2005-11-08","open":60.499343,"high":61.511936,"low":59.596354,"close":60.629508},{"date":"2005-11-09","open":60.629508,"high":61.508197,"low":59.573643,"close":60.888252},{"date":"2005-11-10","open":60.872396,"high":61.395046,"low":59.820282,"close":60.700844},{"date":"2005-11-11","open":60.609203,"high":61.1581,"low":59.781772,"close":60.489691},{"date":"2005-11-14","open":60.359897,"high":60.720721,"low":59.478372,"close":60.280134},{"date":"2005-11-15","open":60.321543,"high":61.142857,"low":59.591837,"close":60.228586},{"date":"2005-11-16","open":60.205392,"high":61.738571,"low":58.35514,"close":59.872532},{"date":"2005-11-17","open":59.837703,"high":60.975,"low":58.722359,"close":60.096273},{"date":"2005-11-18","open":60.024661,"high":60.933416,"low":59.205379,"close":60.270237},{"date":"2005-11-21","open":60.273292,"high":61.045426,"low":59.363525,"close":60.186893},{"date":"2005-11-22","open":60.135135,"high":61.373762,"low":59.50152,"close":60.330477},{"date":"2005-11-23","open":60.293578,"high":61.642813,"low":59.378806,"close":60.553506},{"date":"2005-11-28","open":60.870632,"high":61.226242,"low":58.889552,"close":59.655214},{"date":"2005-11-29","open":59.456265,"high":60.791842,"low":58.831858,"close":59.904819},{"date":"2005-11-30","open":60.047647,"high":60.954683,"low":58.977408,"close":59.475253},{"date":"2005-12-01","open":59.427208,"high":61.109771,"low":57.343387,"close":58.858405},{"date":"2005-12-02","open":58.850174,"high":59.777648,"low":57.775229,"close":58.633052},{"date":"2005-12-05","open":58.716763,"high":59.432213,"low":57.953116,"close":58.683457},{"date":"2005-12-06","open":58.705613,"high":59.860465,"low":57.367232,"close":58.43949},{"date":"2005-12-07","open":58.442297,"high":59.293447,"low":56.994992,"close":58.330517},{"date":"2005-12-08","open":58.35493,"high":59.635743,"low":57.311111,"close":58.14238},{"date":"2005-12-09","open":58.122222,"high":59.465776,"low":57.166302,"close":58.295767},{"date":"2005-12-12","open":58.360836,"high":62.371134,"low":56.575709,"close":59.840126},{"date":"2005-12-13","open":59.551066,"high":62.59542,"low":58.424581,"close":61.04834},{"date":"2005-12-14","open":61.07039,"high":62.375297,"low":58.854167,"close":60.189014},{"date":"2005-12-15","open":60.14176,"high":61.157518,"low":57.649083,"close":58.668211},{"date":"2005-12-16","open":58.760139,"high":59.91784,"low":56.87106,"close":58.825581},{"date":"2005-12-19","open":58.665893,"high":60,"low":57.554286,"close":58.54251},{"date":"2005-12-20","open":58.635049,"high":61.245509,"low":57.026406,"close":59.201906},{"date":"2005-12-21","open":59.332141,"high":60.036188,"low":58.248521,"close":58.719621},{"date":"2005-12-22","open":58.81376,"high":60.177936,"low":57.627907,"close":58.871532},{"date":"2005-12-23","open":59.135009,"high":59.473992,"low":57.757332,"close":58.337182},{"date":"2005-12-27","open":58.454441,"high":58.904268,"low":57.290249,"close":57.886972},{"date":"2005-12-28","open":57.901305,"high":59.21457,"low":56.539101,"close":57.783996},{"date":"2005-12-29","open":57.815126,"high":59.508009,"low":56.788483,"close":58.263905},{"date":"2005-12-30","open":58.311761,"high":58.935447,"low":57.252503,"close":58.327722},{"date":"2006-01-03","open":58.350168,"high":59.79798,"low":56.383442,"close":58.133188},{"date":"2006-01-04","open":58.123295,"high":59.678135,"low":56.636217,"close":58.407852},{"date":"2006-01-05","open":58.35691,"high":61.278539,"low":56.863809,"close":59.490532},{"date":"2006-01-06","open":59.537507,"high":61.673307,"low":57.072905,"close":58.999237},{"date":"2006-01-09","open":59.019608,"high":61.153633,"low":57.719204,"close":59.30195},{"date":"2006-01-10","open":59.461787,"high":62.041503,"low":58.108544,"close":60.532446},{"date":"2006-01-11","open":60.365449,"high":62.202146,"low":59.352715,"close":60.683949},{"date":"2006-01-12","open":60.550358,"high":61.724524,"low":59.626784,"close":60.629139},{"date":"2006-01-13","open":60.562603,"high":62.263099,"low":58.813376,"close":60.80786},{"date":"2006-01-17","open":60.714286,"high":62.589928,"low":59.059327,"close":61.093354},{"date":"2006-01-18","open":61.14727,"high":63.515358,"low":59.517808,"close":61.365942},{"date":"2006-01-19","open":61.606335,"high":63.556818,"low":59.265351,"close":61.374616},{"date":"2006-01-20","open":61.383095,"high":64.237288,"low":59.590296,"close":62.038074},{"date":"2006-01-23","open":62.107623,"high":63.354037,"low":60.495595,"close":61.578309},{"date":"2006-01-24","open":61.609702,"high":62.615987,"low":59.730022,"close":60.478977},{"date":"2006-01-25","open":60.422078,"high":61.55266,"low":58.354298,"close":59.148265},{"date":"2006-01-26","open":59.179811,"high":59.777306,"low":57.361614,"close":58.292556},{"date":"2006-01-27","open":58.313378,"high":59.109948,"low":56.693878,"close":58.178032},{"date":"2006-01-30","open":58.71875,"high":59.634465,"low":57.33945,"close":58.373402},{"date":"2006-01-31","open":58.295048,"high":59.02863,"low":57.286432,"close":58.219525},{"date":"2006-02-01","open":58.237975,"high":59.545455,"low":57.449393,"close":58.601327},{"date":"2006-02-02","open":58.652374,"high":59.558068,"low":57.51634,"close":58.398299},{"date":"2006-02-03","open":58.41785,"high":59.61836,"low":57.358871,"close":58.565574},{"date":"2006-02-06","open":58.700102,"high":59.465021,"low":57.704752,"close":58.854273},{"date":"2006-02-07","open":58.872373,"high":61.388147,"low":56.5,"close":58.958555},{"date":"2006-02-08","open":59,"high":60,"low":57.736842,"close":58.665254},{"date":"2006-02-09","open":58.601695,"high":60.307692,"low":57.114788,"close":58.809524},{"date":"2006-02-10","open":58.870466,"high":61.670259,"low":56.613484,"close":59.008529},{"date":"2006-02-13","open":58.914316,"high":61.133737,"low":57.212249,"close":59.453828},{"date":"2006-02-14","open":59.505495,"high":60.795141,"low":57.5803,"close":58.926463},{"date":"2006-02-15","open":58.852547,"high":60.749724,"low":57.309942,"close":58.893109},{"date":"2006-02-16","open":59.010332,"high":60.351648,"low":57.420043,"close":58.569904},{"date":"2006-02-17","open":58.526428,"high":59.604066,"low":57.496055,"close":58.874735},{"date":"2006-02-21","open":58.767123,"high":59.081309,"low":57.848564,"close":58.313253},{"date":"2006-02-22","open":58.283621,"high":59.172414,"low":57.062792,"close":58.130548},{"date":"2006-02-23","open":58.078329,"high":59.089947,"low":57.263267,"close":58.191613},{"date":"2006-02-24","open":58.113804,"high":59.408034,"low":56.369231,"close":57.659509},{"date":"2006-02-27","open":57.244898,"high":58.449532,"low":56.525726,"close":57.452295},{"date":"2006-02-28","open":57.472924,"high":58.455959,"low":56.383951,"close":57.511474},{"date":"2006-03-01","open":57.459184,"high":58.388917,"low":56.923077,"close":57.793667},{"date":"2006-03-02","open":57.832311,"high":58.483607,"low":55.129584,"close":55.877743},{"date":"2006-03-03","open":55.968612,"high":56.571146,"low":54.811229,"close":55.495848},{"date":"2006-03-06","open":55.528376,"high":57.479839,"low":53.763963,"close":55.541147},{"date":"2006-03-07","open":55.455904,"high":56.148445,"low":54.3083,"close":54.862966},{"date":"2006-03-08","open":54.905847,"high":57.435367,"low":53.310277,"close":55.286948},{"date":"2006-03-09","open":55.358779,"high":56.497696,"low":53.587711,"close":54.864594},{"date":"2006-03-10","open":54.844534,"high":56.225641,"low":53.45,"close":54.34739},{"date":"2006-03-13","open":54.35589,"high":55.193955,"low":53.235005,"close":53.903712},{"date":"2006-03-14","open":53.917323,"high":54.947891,"low":52.97271,"close":53.97755},{"date":"2006-03-15","open":53.97755,"high":54.654919,"low":53.035113,"close":53.565217},{"date":"2006-03-16","open":53.555556,"high":55.044423,"low":52.778045,"close":53.703346},{"date":"2006-03-17","open":53.661836,"high":54.23301,"low":52.820268,"close":53.555234},{"date":"2006-03-20","open":53.564882,"high":54.307992,"low":52.755151,"close":53.667246},{"date":"2006-03-21","open":53.690821,"high":54.751354,"low":51.758034,"close":52.361571},{"date":"2006-03-22","open":52.476281,"high":52.887828,"low":51.632075,"close":52.567889},{"date":"2006-03-23","open":52.511893,"high":53.01633,"low":50.943925,"close":51.52479},{"date":"2006-03-24","open":51.614413,"high":52.738375,"low":50.97493,"close":52.212389},{"date":"2006-03-27","open":52.033426,"high":52.868433,"low":51.087751,"close":52.078935},{"date":"2006-03-28","open":52.150735,"high":52.798888,"low":51.499086,"close":52.161914},{"date":"2006-03-29","open":52.163904,"high":53.466729,"low":50.332435,"close":51.578947},{"date":"2006-03-30","open":52.072072,"high":53.333333,"low":49.210414,"close":50.754717},{"date":"2006-03-31","open":50.616967,"high":52.272527,"low":48.911223,"close":50.928819},{"date":"2006-04-03","open":51.09083,"high":52.031386,"low":49.62336,"close":50.514237},{"date":"2006-04-04","open":50.518707,"high":51.120653,"low":49.915326,"close":50.349531},{"date":"2006-04-05","open":50.495303,"high":51.466897,"low":49.770992,"close":50.619393},{"date":"2006-04-06","open":50.649573,"high":51.488452,"low":49.006623,"close":49.788294},{"date":"2006-04-07","open":49.746783,"high":50.510888,"low":48.339483,"close":49.10522},{"date":"2006-04-10","open":49.1715,"high":49.962702,"low":46.994449,"close":47.914013},{"date":"2006-04-11","open":47.81399,"high":48.75,"low":45.895465,"close":47.571429},{"date":"2006-04-12","open":47.571429,"high":48.592116,"low":46.68491,"close":47.484798},{"date":"2006-04-13","open":47.442778,"high":48.201439,"low":46.046512,"close":46.682225},{"date":"2006-04-17","open":46.563707,"high":47.874807,"low":44.865471,"close":46.300037},{"date":"2006-04-18","open":46.300037,"high":46.796699,"low":44.565847,"close":45.215814},{"date":"2006-04-19","open":45.168295,"high":46.08979,"low":42.682676,"close":43.79562},{"date":"2006-04-20","open":43.90931,"high":53.196721,"low":41.558884,"close":49.748503},{"date":"2006-04-21","open":50.020169,"high":54.827586,"low":47.060629,"close":49.016583},{"date":"2006-04-24","open":48.659091,"high":55.094017,"low":46.704204,"close":52.985138},{"date":"2006-04-25","open":52.818991,"high":54.576561,"low":49.090909,"close":50.493631},{"date":"2006-04-26","open":50.454183,"high":52.05668,"low":48.914729,"close":50.097542},{"date":"2006-04-27","open":49.506934,"high":52.480715,"low":47.320755,"close":50.540111},{"date":"2006-04-28","open":50.539683,"high":52.488038,"low":45.285714,"close":48.019076},{"date":"2006-05-01","open":47.66328,"high":49.00369,"low":46.21373,"close":47.275331},{"date":"2006-05-02","open":47.258411,"high":48.694071,"low":45.946704,"close":46.966925},{"date":"2006-05-03","open":46.995421,"high":51.5,"low":45.454545,"close":48.459587},{"date":"2006-05-04","open":48.513416,"high":50.411568,"low":46.577653,"close":48.933092},{"date":"2006-05-05","open":48.958032,"high":50.256035,"low":47.772277,"close":49.265659},{"date":"2006-05-08","open":48.990694,"high":51.205357,"low":47.696669,"close":49.375454},{"date":"2006-05-09","open":49.311095,"high":51.395093,"low":46.765313,"close":48.496371},{"date":"2006-05-10","open":48.540802,"high":50.485714,"low":47.702332,"close":49.418768},{"date":"2006-05-11","open":49.324466,"high":51.448763,"low":46.131579,"close":48.30934},{"date":"2006-05-12","open":48.484239,"high":51.914894,"low":47.221298,"close":50.003512},{"date":"2006-05-15","open":49.839833,"high":55.287356,"low":46.957123,"close":51.368579},{"date":"2006-05-16","open":51.513554,"high":54.118565,"low":49.778924,"close":51.174298},{"date":"2006-05-17","open":51.094729,"high":56.162246,"low":49.077253,"close":52.250755},{"date":"2006-05-18","open":52.505695,"high":55.6,"low":51.137048,"close":54.384984},{"date":"2006-05-19","open":54.307385,"high":57.028146,"low":50.89914,"close":53.15534},{"date":"2006-05-22","open":52.64,"high":55.681818,"low":50.86262,"close":52.912309},{"date":"2006-05-23","open":52.912309,"high":55.223269,"low":49.374763,"close":51.154138},{"date":"2006-05-24","open":51.18451,"high":54.347826,"low":48.292868,"close":50.938873},{"date":"2006-05-25","open":51.057692,"high":52.714749,"low":49.898199,"close":51.468254},{"date":"2006-05-26","open":51.375347,"high":52.793881,"low":50.274725,"close":51.139042},{"date":"2006-05-30","open":51.919748,"high":53.041074,"low":49.004491,"close":50.535578},{"date":"2006-05-31","open":50.652341,"high":54.234528,"low":49.066667,"close":52.107587},{"date":"2006-06-01","open":52.067308,"high":56.38961,"low":49.682035,"close":53.212936},{"date":"2006-06-02","open":53.134954,"high":54.808511,"low":50.897227,"close":53.04096},{"date":"2006-06-05","open":53.022296,"high":54.016598,"low":51.694915,"close":52.761285},{"date":"2006-06-06","open":52.720618,"high":56.079447,"low":51.272875,"close":53.583791},{"date":"2006-06-07","open":53.566906,"high":55.991189,"low":52.078793,"close":53.204373},{"date":"2006-06-08","open":53.159664,"high":57.556561,"low":51.194653,"close":55.422122},{"date":"2006-06-09","open":55.380459,"high":56.238698,"low":52.823632,"close":54.665477},{"date":"2006-06-12","open":54.744395,"high":56.240876,"low":53.610988,"close":55.246272},{"date":"2006-06-13","open":55.22861,"high":63.71875,"low":51.014885,"close":58.888312},{"date":"2006-06-14","open":59.127726,"high":60.899471,"low":54.314115,"close":58.19209},{"date":"2006-06-15","open":58.238342,"high":61.073684,"low":54.404297,"close":57.201605},{"date":"2006-06-16","open":57.389558,"high":60.286592,"low":54.995178,"close":57.423495},{"date":"2006-06-19","open":57.22549,"high":59.8778,"low":55.739471,"close":57.412237},{"date":"2006-06-20","open":57.974684,"high":59.376597,"low":54.892996,"close":56.523856},{"date":"2006-06-21","open":56.585366,"high":58.478261,"low":54.723282,"close":56.71785},{"date":"2006-06-22","open":56.494747,"high":58.887795,"low":54.856875,"close":57.335945},{"date":"2006-06-23","open":57.246448,"high":59.136546,"low":55.668605,"close":57.170637},{"date":"2006-06-26","open":57.029126,"high":58.902196,"low":55.930569,"close":57.392578},{"date":"2006-06-27","open":57.721022,"high":58.840864,"low":54.962335,"close":57.322217},{"date":"2006-06-28","open":57.277179,"high":58.656716,"low":56.114341,"close":57.213195},{"date":"2006-06-29","open":56.748047,"high":58.247675,"low":54.811321,"close":56.516315},{"date":"2006-06-30","open":56.682692,"high":59.423077,"low":52.812219,"close":56},{"date":"2006-07-05","open":55.535872,"high":56.473214,"low":54.057592,"close":55.164258},{"date":"2006-07-06","open":55.201754,"high":56.571936,"low":53.599656,"close":54.924471},{"date":"2006-07-07","open":54.930915,"high":56.443071,"low":54.173838,"close":55.659798},{"date":"2006-07-10","open":55.723104,"high":58.069533,"low":54.496056,"close":56.354635},{"date":"2006-07-11","open":56.453069,"high":58.386219,"low":53.715517,"close":55.662338},{"date":"2006-07-12","open":55.656697,"high":57.885463,"low":54.213198,"close":56.356556},{"date":"2006-07-13","open":56.214812,"high":57.739666,"low":55.002129,"close":56.978668},{"date":"2006-07-14","open":56.816999,"high":58.173913,"low":55.705782,"close":57.93582},{"date":"2006-07-17","open":57.936714,"high":61.312217,"low":54.861996,"close":58.782687},{"date":"2006-07-18","open":58.834688,"high":62.54771,"low":56.060606,"close":59.809976},{"date":"2006-07-19","open":59.924027,"high":61.87291,"low":55.308311,"close":57.779775},{"date":"2006-07-20","open":57.780773,"high":58.772727,"low":55.471366,"close":57.162223},{"date":"2006-07-21","open":57.276018,"high":59.29368,"low":54.465075,"close":57.187644},{"date":"2006-07-24","open":57.25219,"high":58.361423,"low":54.972628,"close":56.153846},{"date":"2006-07-25","open":56.253444,"high":57.796296,"low":55.054152,"close":56.464139},{"date":"2006-07-26","open":56.412597,"high":57.267709,"low":55.175518,"close":56.128159},{"date":"2006-07-27","open":56.110108,"high":57.851986,"low":53.958333,"close":55.531168},{"date":"2006-07-28","open":56.716418,"high":57.411661,"low":55.696203,"close":56.99956},{"date":"2006-07-31","open":56.622922,"high":57.911111,"low":55.310881,"close":56.886544},{"date":"2006-08-01","open":56.710526,"high":58.190644,"low":54.377646,"close":56.115843},{"date":"2006-08-02","open":56.042553,"high":56.868085,"low":53.458096,"close":54.234381},{"date":"2006-08-03","open":54.248366,"high":55.337219,"low":53.015485,"close":54.342432},{"date":"2006-08-04","open":54.406289,"high":55.223881,"low":51.778656,"close":52.543052},{"date":"2006-08-07","open":52.674699,"high":54.474548,"low":52.296651,"close":53.770893},{"date":"2006-08-08","open":53.752039,"high":54.566474,"low":52.647296,"close":53.613377},{"date":"2006-08-09","open":53.588907,"high":55.611181,"low":51.030399,"close":52.665076},{"date":"2006-08-10","open":52.786624,"high":55.103563,"low":50.826772,"close":53.366378},{"date":"2006-08-11","open":53.319571,"high":55.709431,"low":51.372074,"close":54.219605},{"date":"2006-08-14","open":54.084034,"high":54.774468,"low":51.805556,"close":52.574013},{"date":"2006-08-15","open":52.417763,"high":53.864979,"low":51.850329,"close":52.370707},{"date":"2006-08-16","open":52.392384,"high":53.272577,"low":50.811897,"close":52.014652},{"date":"2006-08-17","open":51.94467,"high":53.589316,"low":50.201288,"close":52.130054},{"date":"2006-08-18","open":52.170284,"high":53.01855,"low":50.782537,"close":51.679135},{"date":"2006-08-21","open":51.61157,"high":52.865449,"low":49.927711,"close":51.45403},{"date":"2006-08-22","open":51.497976,"high":53.133832,"low":50.623241,"close":51.691806},{"date":"2006-08-23","open":51.610273,"high":52.442623,"low":49.723975,"close":50.579305},{"date":"2006-08-24","open":50.644258,"high":51.750814,"low":49.781833,"close":51.056052},{"date":"2006-08-25","open":51.038118,"high":51.92623,"low":50.365609,"close":50.994341},{"date":"2006-08-28","open":50.898107,"high":52.901338,"low":49.819495,"close":51.883576},{"date":"2006-08-29","open":51.820449,"high":52.852321,"low":50.45082,"close":50.954733},{"date":"2006-08-30","open":50.300325,"high":51.112013,"low":48.856467,"close":49.415943},{"date":"2006-08-31","open":49.455406,"high":50.316957,"low":47.859327,"close":48.672295},{"date":"2006-09-01","open":48.663594,"high":49.49298,"low":48.251908,"close":48.400918},{"date":"2006-09-04","open":48.141867,"high":48.346885,"low":48.141867,"close":48.346885},{"date":"2006-09-05","open":48.253607,"high":49.766015,"low":47.427076,"close":49.231355},{"date":"2006-09-06","open":49.212628,"high":49.693487,"low":48.014981,"close":48.621212},{"date":"2006-09-07","open":48.560606,"high":51.478817,"low":46.867925,"close":49.224104},{"date":"2006-09-08","open":49.190252,"high":51.836228,"low":47.8125,"close":50.207401},{"date":"2006-09-11","open":50.342298,"high":55.267857,"low":47.857143,"close":53.140569},{"date":"2006-09-12","open":52.978723,"high":54.783394,"low":51.345486,"close":53.348294},{"date":"2006-09-13","open":53.177947,"high":54.640582,"low":51.278459,"close":53.241071},{"date":"2006-09-14","open":53.089938,"high":55.3125,"low":50.716457,"close":53.515982},{"date":"2006-09-15","open":53.519196,"high":55.781991,"low":52.171946,"close":53.609195},{"date":"2006-09-18","open":53.860294,"high":54.78341,"low":51.501767,"close":52.506643},{"date":"2006-09-19","open":52.539823,"high":54.775435,"low":51.501767,"close":53.284605},{"date":"2006-09-20","open":53.229785,"high":54.785021,"low":51.381608,"close":52.621185},{"date":"2006-09-21","open":52.671756,"high":54.102564,"low":51.364039,"close":52.316585},{"date":"2006-09-22","open":52.353464,"high":53.578146,"low":50.779221,"close":52.643678},{"date":"2006-09-25","open":52.675807,"high":53.638814,"low":51.671064,"close":52.618102},{"date":"2006-09-26","open":52.623675,"high":53.62254,"low":51.088083,"close":51.944324},{"date":"2006-09-27","open":51.925087,"high":52.867133,"low":50.37225,"close":51.564103},{"date":"2006-09-28","open":51.534527,"high":52.724925,"low":50.927487,"close":52.057946},{"date":"2006-09-29","open":51.902314,"high":54.019435,"low":51.021277,"close":52.357019},{"date":"2006-10-02","open":52.530329,"high":52.907986,"low":50.866075,"close":51.829897},{"date":"2006-10-03","open":51.795533,"high":54.977293,"low":49.828326,"close":52.648257},{"date":"2006-10-04","open":53.233151,"high":54.995305,"low":50.904159,"close":52.496526},{"date":"2006-10-05","open":53.163972,"high":53.942218,"low":50.534759,"close":51.987353},{"date":"2006-10-06","open":51.806685,"high":53.219871,"low":50.356824,"close":51.615213},{"date":"2006-10-09","open":51.739518,"high":52.508961,"low":49.5671,"close":51.033275},{"date":"2006-10-10","open":51.082858,"high":52.511211,"low":49.84776,"close":51.354724},{"date":"2006-10-11","open":51.281139,"high":52.416891,"low":49.783362,"close":50.882613},{"date":"2006-10-12","open":50.936396,"high":52.053571,"low":50.152772,"close":50.99297},{"date":"2006-10-13","open":51.67691,"high":52.471315,"low":49.415778,"close":50.744863},{"date":"2006-10-16","open":50.940975,"high":51.459227,"low":49.58159,"close":50.251889},{"date":"2006-10-17","open":50.331793,"high":51.728289,"low":49.123539,"close":50.382003},{"date":"2006-10-18","open":50.636672,"high":51.005111,"low":49.390651,"close":50.135364},{"date":"2006-10-19","open":50.084531,"high":51.843911,"low":48.414133,"close":49.547697},{"date":"2006-10-20","open":49.51049,"high":51.010101,"low":48.84963,"close":49.845382},{"date":"2006-10-23","open":49.350105,"high":51.193133,"low":48.622705,"close":49.948586},{"date":"2006-10-24","open":49.978587,"high":51.894273,"low":48.403361,"close":49.586498},{"date":"2006-10-25","open":49.615547,"high":50.660418,"low":48.561901,"close":49.688814},{"date":"2006-10-26","open":49.642707,"high":50.635255,"low":48.029316,"close":49.003268},{"date":"2006-10-27","open":48.9861,"high":50.083056,"low":48.570261,"close":49.751656},{"date":"2006-10-30","open":49.822241,"high":50.803645,"low":48.861789,"close":49.583673},{"date":"2006-10-31","open":49.631751,"high":50.859766,"low":48.781478,"close":49.453953},{"date":"2006-11-01","open":49.450549,"high":50.554649,"low":48.252581,"close":49.643287},{"date":"2006-11-02","open":49.572513,"high":50.730723,"low":48.658248,"close":49.628458},{"date":"2006-11-03","open":49.880668,"high":51.084142,"low":48.664572,"close":49.79818},{"date":"2006-11-06","open":49.699605,"high":50.495208,"low":48.789062,"close":49.208464},{"date":"2006-11-07","open":49.294998,"high":50.174881,"low":48.841034,"close":49.538462},{"date":"2006-11-08","open":50.119617,"high":50.336,"low":48.492936,"close":49.266932},{"date":"2006-11-09","open":49.132492,"high":51.221865,"low":46.944232,"close":48.796935},{"date":"2006-11-10","open":48.616449,"high":49.534161,"low":47.390318,"close":48.044224},{"date":"2006-11-13","open":48.102525,"high":49.874115,"low":47.244394,"close":48.568102},{"date":"2006-11-14","open":48.581395,"high":49.45098,"low":47.471264,"close":48.510473},{"date":"2006-11-15","open":48.462733,"high":50.064,"low":47.494217,"close":48.18849},{"date":"2006-11-16","open":48.214838,"high":48.855258,"low":47.160213,"close":48.026265},{"date":"2006-11-17","open":48.193798,"high":49.436508,"low":47.54352,"close":48.632812},{"date":"2006-11-20","open":48.580343,"high":49.312377,"low":47.730769,"close":48.830455},{"date":"2006-11-21","open":48.691223,"high":49.410841,"low":47.427481,"close":48.047382},{"date":"2006-11-22","open":48.128342,"high":48.846154,"low":47.275472,"close":48.236196},{"date":"2006-11-27","open":48.212782,"high":49.198927,"low":46.337873,"close":47.487027},{"date":"2006-11-28","open":47.434284,"high":47.831595,"low":46.303075,"close":46.791483},{"date":"2006-11-29","open":46.751269,"high":47.108521,"low":45.757143,"close":46.642442},{"date":"2006-11-30","open":46.984012,"high":47.686703,"low":45.186751,"close":46.255756},{"date":"2006-12-01","open":46.453901,"high":46.742694,"low":45.557895,"close":45.84919},{"date":"2006-12-04","open":45.859155,"high":46.121727,"low":45.185444,"close":45.693226},{"date":"2006-12-05","open":45.639229,"high":47.064748,"low":44.794711,"close":46.196078},{"date":"2006-12-06","open":46.382521,"high":47.323122,"low":45.074946,"close":46.096412},{"date":"2006-12-07","open":46.232727,"high":46.950771,"low":44.639943,"close":45.386534},{"date":"2006-12-08","open":45.428673,"high":46.57971,"low":44.364407,"close":45.412019},{"date":"2006-12-11","open":45.451264,"high":46.28051,"low":44.663581,"close":45.262032},{"date":"2006-12-12","open":45.333809,"high":45.588235,"low":44.871977,"close":45.18598},{"date":"2006-12-13","open":45.098039,"high":46.251366,"low":44.709654,"close":45.447359},{"date":"2006-12-14","open":45.290323,"high":45.677233,"low":44.832502,"close":45.225806},{"date":"2006-12-15","open":45.183058,"high":49.066253,"low":44.170243,"close":47.696456},{"date":"2006-12-18","open":47.623077,"high":50.153226,"low":46.78585,"close":49.333333},{"date":"2006-12-19","open":49.013861,"high":50.321285,"low":48.116732,"close":49.20535},{"date":"2006-12-20","open":48.975762,"high":50.3125,"low":48.206122,"close":49.371293},{"date":"2006-12-21","open":49.449069,"high":50.212766,"low":48.846911,"close":49.767814},{"date":"2006-12-22","open":49.672,"high":50.048077,"low":48.870523,"close":49.252078},{"date":"2006-12-26","open":49.193231,"high":49.775679,"low":48.426357,"close":49.265226},{"date":"2006-12-27","open":49.030493,"high":49.607535,"low":48.247978,"close":48.765957},{"date":"2006-12-28","open":48.885437,"high":49.62675,"low":48.437259,"close":49.219474},{"date":"2006-12-29","open":49.215913,"high":49.696734,"low":48.751441,"close":49.323541},{"date":"2007-01-02","open":49.301967,"high":49.748744,"low":48.024087,"close":49.323541},{"date":"2007-01-03","open":48.418675,"high":51.373016,"low":47.213855,"close":49.707972},{"date":"2007-01-04","open":49.688117,"high":50.684822,"low":48.136118,"close":48.788469},{"date":"2007-01-05","open":49.063729,"high":51.892562,"low":46.980912,"close":49.623876},{"date":"2007-01-08","open":49.860884,"high":50.632493,"low":48.692153,"close":49.304207},{"date":"2007-01-09","open":49.353796,"high":50.338361,"low":48.098257,"close":48.8289},{"date":"2007-01-10","open":48.832407,"high":50.130399,"low":48.149325,"close":49.288871},{"date":"2007-01-11","open":49.23572,"high":49.838449,"low":48.308911,"close":49.269663},{"date":"2007-01-12","open":49.314516,"high":50.791599,"low":47.121914,"close":48.67236},{"date":"2007-01-16","open":48.578071,"high":49.881047,"low":47.809743,"close":49.576238},{"date":"2007-01-17","open":49.55626,"high":51.069992,"low":47.75683,"close":49.131109},{"date":"2007-01-18","open":49.069767,"high":50.367444,"low":48.049061,"close":49.515175},{"date":"2007-01-19","open":49.293009,"high":50.15748,"low":48.454405,"close":49.256966},{"date":"2007-01-22","open":49.191489,"high":49.906469,"low":47.824442,"close":48.776923},{"date":"2007-01-23","open":48.821263,"high":50.054054,"low":47.381042,"close":48.710407},{"date":"2007-01-24","open":48.506006,"high":49.583811,"low":47.875609,"close":48.835983},{"date":"2007-01-25","open":48.721805,"high":49.437524,"low":47.419118,"close":48.042995},{"date":"2007-01-26","open":48.329588,"high":49.061317,"low":47.416728,"close":48.201869},{"date":"2007-01-29","open":48.061035,"high":49.106061,"low":47.466667,"close":48.543396},{"date":"2007-01-30","open":49.017385,"high":49.839817,"low":48.125,"close":48.613084},{"date":"2007-01-31","open":48.696302,"high":49.788998,"low":47.262774,"close":48.481945},{"date":"2007-02-01","open":48.436925,"high":49.167281,"low":47.517167,"close":48.306011},{"date":"2007-02-02","open":48.279883,"high":50.19238,"low":47.110142,"close":48.71028},{"date":"2007-02-05","open":48.59375,"high":49.324831,"low":47.917586,"close":48.384956},{"date":"2007-02-06","open":48.288355,"high":49.309064,"low":47.012239,"close":48.16819},{"date":"2007-02-07","open":48.131627,"high":48.622842,"low":47.429399,"close":47.943107},{"date":"2007-02-08","open":48.042444,"high":49.304219,"low":46.976242,"close":48.133624},{"date":"2007-02-09","open":48.039003,"high":48.92196,"low":47.358626,"close":48.314768},{"date":"2007-02-12","open":48.168813,"high":49.833518,"low":47.486593,"close":48.654758},{"date":"2007-02-13","open":48.72714,"high":49.333821,"low":47.507143,"close":48.041682},{"date":"2007-02-14","open":48.077614,"high":48.799135,"low":47.275301,"close":48.120301},{"date":"2007-02-15","open":47.916074,"high":48.806941,"low":47.319844,"close":48.087667},{"date":"2007-02-16","open":48.115632,"high":48.706647,"low":47.451957,"close":48.091494},{"date":"2007-02-19","open":48.085714,"high":48.518253,"low":47.715808,"close":48.112736},{"date":"2007-02-20","open":48.085714,"high":49.546784,"low":46.820604,"close":47.794649},{"date":"2007-02-21","open":47.711191,"high":50.029155,"low":45.963814,"close":47.922651},{"date":"2007-02-22","open":47.99297,"high":48.35452,"low":47.24678,"close":47.929825},{"date":"2007-02-23","open":47.90436,"high":48.75969,"low":46.125512,"close":47.05036},{"date":"2007-02-26","open":46.938636,"high":47.726802,"low":46.429298,"close":46.957114},{"date":"2007-02-27","open":46.426649,"high":48.853616,"low":44.414536,"close":46.780123},{"date":"2007-02-28","open":46.648084,"high":48.194051,"low":45.604396,"close":47.242712},{"date":"2007-03-01","open":47.247191,"high":50.34789,"low":45.917732,"close":48.725275},{"date":"2007-03-02","open":48.547506,"high":52.203125,"low":46.303249,"close":49.699074},{"date":"2007-03-05","open":49.528193,"high":51.801441,"low":48.648028,"close":50.133333},{"date":"2007-03-06","open":50.011751,"high":51.302289,"low":48.564868,"close":49.765114},{"date":"2007-03-07","open":49.854071,"high":50.713732,"low":49.030049,"close":49.820679},{"date":"2007-03-08","open":49.862175,"high":50.533999,"low":49.036645,"close":49.96189},{"date":"2007-03-09","open":50.015302,"high":51.567018,"low":49.151515,"close":50.269854},{"date":"2007-03-12","open":50.049981,"high":50.727554,"low":49.148936,"close":49.698128},{"date":"2007-03-13","open":49.672506,"high":50.99844,"low":48.956588,"close":50.108025},{"date":"2007-03-14","open":50.116732,"high":51.045365,"low":49.254538,"close":50.077942},{"date":"2007-03-15","open":49.891725,"high":50.429733,"low":48.862775,"close":49.491396},{"date":"2007-03-16","open":49.499044,"high":50.287246,"low":48.741522,"close":49.48165},{"date":"2007-03-19","open":49.631879,"high":50.102936,"low":49.078601,"close":49.44457},{"date":"2007-03-20","open":49.388679,"high":50.075643,"low":48.446422,"close":49.289454},{"date":"2007-03-21","open":49.289454,"high":50.386071,"low":48.902938,"close":49.54955},{"date":"2007-03-22","open":49.475642,"high":49.783743,"low":48.788214,"close":49.272997},{"date":"2007-03-23","open":49.214815,"high":50.593156,"low":48.533333,"close":49.693808},{"date":"2007-03-26","open":49.697657,"high":50.377929,"low":48.818722,"close":49.50783},{"date":"2007-03-27","open":49.459963,"high":50.340136,"low":49.087537,"close":49.887048},{"date":"2007-03-28","open":49.741863,"high":50.247562,"low":48.9701,"close":49.557785},{"date":"2007-03-29","open":50.07446,"high":51.024279,"low":49.203276,"close":50.044978},{"date":"2007-03-30","open":50.067517,"high":50.566604,"low":49.461967,"close":49.739777},{"date":"2007-04-02","open":49.858841,"high":51.635945,"low":49.032975,"close":50.299625},{"date":"2007-04-03","open":50.319189,"high":50.72693,"low":49.298375,"close":49.865972},{"date":"2007-04-04","open":49.947839,"high":50.752608,"low":48.817518,"close":49.735683},{"date":"2007-04-05","open":49.663743,"high":50.073529,"low":49.135802,"close":49.44687},{"date":"2007-04-09","open":49.420343,"high":49.952468,"low":48.534483,"close":49.015206},{"date":"2007-04-10","open":49.106754,"high":49.930934,"low":48.099644,"close":48.923187},{"date":"2007-04-11","open":49.022989,"high":49.905455,"low":48.275862,"close":49.078474},{"date":"2007-04-12","open":49.132157,"high":49.989047,"low":48.336315,"close":49.058102},{"date":"2007-04-13","open":49.024127,"high":49.783706,"low":47.995766,"close":48.963804},{"date":"2007-04-16","open":49.013485,"high":50.347323,"low":48.545198,"close":49.325284},{"date":"2007-04-17","open":49.392108,"high":50.035971,"low":48.915663,"close":49.393723},{"date":"2007-04-18","open":49.605169,"high":50.100865,"low":48.899929,"close":49.610018},{"date":"2007-04-19","open":49.564286,"high":51.357934,"low":48.541963,"close":50.11285},{"date":"2007-04-20","open":50.19708,"high":50.986121,"low":49.014989,"close":49.860265},{"date":"2007-04-23","open":49.888929,"high":50.339105,"low":48.936924,"close":49.409253},{"date":"2007-04-24","open":49.345196,"high":50.743982,"low":48.566359,"close":49.898418},{"date":"2007-04-25","open":49.920116,"high":50.298616,"low":49.37365,"close":49.938249},{"date":"2007-04-26","open":49.927536,"high":52.394687,"low":48.728324,"close":50.881801},{"date":"2007-04-27","open":50.367893,"high":51.245791,"low":49.218408,"close":50.224678},{"date":"2007-04-30","open":50.069521,"high":50.789766,"low":49.601754,"close":50.349908},{"date":"2007-05-01","open":50.403256,"high":51.669822,"low":49.657711,"close":50.65819},{"date":"2007-05-02","open":50.556593,"high":51.629855,"low":49.703264,"close":50.626172},{"date":"2007-05-03","open":50.667667,"high":51.518797,"low":49.741888,"close":50.658771},{"date":"2007-05-04","open":50.606509,"high":51.519881,"low":49.80664,"close":50.97561},{"date":"2007-05-07","open":50.99631,"high":51.20384,"low":50.310332,"close":50.615836},{"date":"2007-05-08","open":50.726872,"high":51.57031,"low":50.062203,"close":50.544118},{"date":"2007-05-09","open":50.559235,"high":51.855476,"low":49.743025,"close":50.668151},{"date":"2007-05-10","open":50.552056,"high":52.192513,"low":49.325926,"close":50.761035},{"date":"2007-05-11","open":50.942388,"high":51.769674,"low":49.723881,"close":50.529876},{"date":"2007-05-14","open":50.563486,"high":51.535238,"low":50.018734,"close":50.630903},{"date":"2007-05-15","open":50.680272,"high":51.605505,"low":49.850299,"close":50.657154},{"date":"2007-05-16","open":50.609023,"high":52.360248,"low":49.669173,"close":51.160093},{"date":"2007-05-17","open":51.054657,"high":52.139498,"low":50.257395,"close":51.012963},{"date":"2007-05-18","open":50.999225,"high":51.713396,"low":50.183486,"close":50.911328},{"date":"2007-05-21","open":50.902804,"high":51.51938,"low":49.905123,"close":50.555979},{"date":"2007-05-22","open":50.53313,"high":51.302003,"low":49.901515,"close":50.800616},{"date":"2007-05-23","open":50.707148,"high":51.354689,"low":49.810606,"close":50.560855},{"date":"2007-05-24","open":50.503817,"high":51.671212,"low":49.543726,"close":50.565015},{"date":"2007-05-25","open":50.701822,"high":50.942226,"low":50.118911,"close":50.407692},{"date":"2007-05-29","open":50.438799,"high":51.099961,"low":49.062969,"close":49.701278},{"date":"2007-05-30","open":50.174242,"high":50.790982,"low":49.637736,"close":49.871407},{"date":"2007-05-31","open":49.78836,"high":50.510783,"low":48.497791,"close":49.495174},{"date":"2007-06-01","open":49.388662,"high":50.259644,"low":48.398111,"close":49.26492},{"date":"2007-06-04","open":49.300801,"high":49.652905,"low":48.6787,"close":49.203347},{"date":"2007-06-05","open":49.174846,"high":49.475219,"low":48.608508,"close":48.877787},{"date":"2007-06-06","open":48.88165,"high":49.63723,"low":48.354978,"close":49.17985},{"date":"2007-06-07","open":49.180925,"high":50.483991,"low":47.937771,"close":49.347181},{"date":"2007-06-08","open":49.269017,"high":51.341557,"low":47.808118,"close":49.869632},{"date":"2007-06-11","open":49.775238,"high":50.490046,"low":49.131252,"close":49.642185},{"date":"2007-06-12","open":49.645283,"high":50.599078,"low":48.944989,"close":49.893048},{"date":"2007-06-13","open":50.065209,"high":51.140522,"low":49.015152,"close":49.977029},{"date":"2007-06-14","open":49.897221,"high":50.74788,"low":49.092971,"close":49.821496},{"date":"2007-06-15","open":49.870722,"high":50.478377,"low":49.235405,"close":49.675716},{"date":"2007-06-18","open":49.713208,"high":50.219697,"low":49.122807,"close":49.860219},{"date":"2007-06-19","open":49.897843,"high":50.766298,"low":49.184132,"close":49.883677},{"date":"2007-06-20","open":49.782772,"high":50.56231,"low":48.863213,"close":49.811321},{"date":"2007-06-21","open":49.806598,"high":50.883147,"low":49.038824,"close":49.977082},{"date":"2007-06-22","open":49.942814,"high":50.769823,"low":49.54511,"close":50.460829},{"date":"2007-06-25","open":50.452801,"high":51.342701,"low":49.854629,"close":50.842588},{"date":"2007-06-26","open":50.88647,"high":53.95138,"low":49.829457,"close":52.54886},{"date":"2007-06-27","open":52.519396,"high":53.402062,"low":51.868932,"close":52.809173},{"date":"2007-06-28","open":52.04994,"high":52.684699,"low":51.27085,"close":52.011196},{"date":"2007-06-29","open":51.748808,"high":53.014974,"low":51.187377,"close":52.184719},{"date":"2007-07-02","open":52.086331,"high":52.861711,"low":50.967489,"close":51.742543},{"date":"2007-07-03","open":51.762858,"high":52.571656,"low":51.153696,"close":51.667324},{"date":"2007-07-04","open":51.600472,"high":51.829653,"low":51.27543,"close":51.454332},{"date":"2007-07-05","open":51.600472,"high":52.717087,"low":50.657277,"close":51.717011},{"date":"2007-07-06","open":51.829753,"high":52.979066,"low":50.268169,"close":51.328682},{"date":"2007-07-09","open":51.415168,"high":52.173913,"low":50.543772,"close":51.677067},{"date":"2007-07-10","open":51.726562,"high":52.150117,"low":50.462361,"close":51.206166},{"date":"2007-07-11","open":51.212938,"high":51.707317,"low":50.519481,"close":51.028902},{"date":"2007-07-12","open":50.95458,"high":51.794674,"low":50.041588,"close":50.705615},{"date":"2007-07-13","open":50.682853,"high":51.235182,"low":50.200227,"close":50.900076},{"date":"2007-07-16","open":50.900076,"high":51.51748,"low":50.436433,"close":50.998852},{"date":"2007-07-17","open":51.128166,"high":51.713733,"low":50.456621,"close":51.152251},{"date":"2007-07-18","open":51.224018,"high":52.086386,"low":49.827715,"close":50.69225},{"date":"2007-07-19","open":50.703801,"high":51.226878,"low":50.149254,"close":50.699065},{"date":"2007-07-20","open":50.88114,"high":51.699248,"low":50.059259,"close":51.085578},{"date":"2007-07-23","open":51.097015,"high":51.525169,"low":50.482196,"close":51.125281},{"date":"2007-07-24","open":51.162791,"high":51.895967,"low":50.110375,"close":50.94101},{"date":"2007-07-25","open":51.15197,"high":52.079359,"low":50.205915,"close":51.239544},{"date":"2007-07-26","open":51.236722,"high":53.108585,"low":49.323763,"close":51.181467},{"date":"2007-07-27","open":51.459627,"high":52.711462,"low":50.488274,"close":51.915061},{"date":"2007-07-30","open":52.992126,"high":53.433189,"low":51.83642,"close":52.437418},{"date":"2007-07-31","open":52.280973,"high":52.947123,"low":51.566081,"close":52.185603},{"date":"2007-08-01","open":52.308288,"high":53.296703,"low":51.288719,"close":52.172906},{"date":"2007-08-02","open":52.018384,"high":52.443072,"low":51.509362,"close":52.066179},{"date":"2007-08-03","open":52.021522,"high":52.914902,"low":51.227273,"close":52.013984},{"date":"2007-08-06","open":52.070015,"high":53.204334,"low":51.495646,"close":52.428451},{"date":"2007-08-07","open":52.498078,"high":52.912959,"low":51.43508,"close":52.103856},{"date":"2007-08-08","open":52.045714,"high":52.727969,"low":51.381132,"close":52.110858},{"date":"2007-08-09","open":52.187143,"high":54.336634,"low":50.877326,"close":52.955529},{"date":"2007-08-10","open":52.983839,"high":54.533915,"low":51.209801,"close":52.960373},{"date":"2007-08-13","open":53.045843,"high":53.623529,"low":52.56192,"close":52.967717},{"date":"2007-08-14","open":53.042122,"high":53.716535,"low":52.385747,"close":53.318168},{"date":"2007-08-15","open":53.438114,"high":55.273612,"low":52.683118,"close":54.137794},{"date":"2007-08-16","open":54.224,"high":61.347197,"low":51.878981,"close":57.242279},{"date":"2007-08-17","open":56.166596,"high":58.70322,"low":54.556804,"close":56.508475},{"date":"2007-08-20","open":56.549385,"high":57.710843,"low":55.306889,"close":56.79591},{"date":"2007-08-21","open":56.768707,"high":58.472283,"low":56.072635,"close":57.880104},{"date":"2007-08-22","open":57.674016,"high":58.298611,"low":56.335878,"close":57.821012},{"date":"2007-08-23","open":57.54401,"high":58.046472,"low":56.107608,"close":57.42268},{"date":"2007-08-24","open":57.083156,"high":58.635579,"low":55.535194,"close":56.742044},{"date":"2007-08-27","open":56.694561,"high":57.783461,"low":56.288574,"close":57.475563},{"date":"2007-08-28","open":57.58092,"high":58.047109,"low":56.362873,"close":57.246069},{"date":"2007-08-29","open":57.139208,"high":57.941051,"low":56.201258,"close":57.01984},{"date":"2007-08-30","open":56.024845,"high":56.921783,"low":55.635611,"close":56.346154},{"date":"2007-08-31","open":56.366681,"high":57.326069,"low":54.826884,"close":55.756337},{"date":"2007-09-03","open":55.619902,"high":55.967213,"low":55.024272,"close":55.447883},{"date":"2007-09-04","open":55.619902,"high":56.949013,"low":54.342789,"close":55.551093},{"date":"2007-09-05","open":55.591311,"high":56.445169,"low":55.160514,"close":55.904492},{"date":"2007-09-06","open":55.838384,"high":57.271255,"low":54.475138,"close":56.21958},{"date":"2007-09-07","open":56.0588,"high":57.190742,"low":54.61269,"close":55.619122},{"date":"2007-09-10","open":55.910165,"high":57.030255,"low":55.054432,"close":56.07874},{"date":"2007-09-11","open":56.091411,"high":57.285319,"low":54.942085,"close":56.182314},{"date":"2007-09-12","open":56.168224,"high":57.224199,"low":55.280464,"close":56.335496},{"date":"2007-09-13","open":56.40423,"high":57.742194,"low":55.625,"close":56.616719},{"date":"2007-09-14","open":56.590371,"high":57.727453,"low":55.09857,"close":56.497442},{"date":"2007-09-17","open":56.451104,"high":57.506903,"low":55.069337,"close":56.108527},{"date":"2007-09-18","open":56.09888,"high":57.348928,"low":54.421769,"close":55.992263},{"date":"2007-09-19","open":55.815549,"high":56.408289,"low":54.962236,"close":55.665776},{"date":"2007-09-20","open":55.758502,"high":57.268891,"low":53.438416,"close":54.929473},{"date":"2007-09-21","open":54.933333,"high":55.608485,"low":53.188406,"close":54.251101},{"date":"2007-09-24","open":54.10989,"high":54.961212,"low":52.883922,"close":54.20088},{"date":"2007-09-25","open":54.275202,"high":55.662289,"low":53.460411,"close":54.243759},{"date":"2007-09-26","open":54.261572,"high":55.269216,"low":53.357585,"close":54.30048},{"date":"2007-09-27","open":54.356509,"high":55.133531,"low":53.452294,"close":54.224991},{"date":"2007-09-28","open":54.191661,"high":55.251376,"low":52.857143,"close":53.87931},{"date":"2007-10-01","open":53.86437,"high":54.920058,"low":53.452466,"close":54.428004},{"date":"2007-10-02","open":54.433213,"high":57.207891,"low":52.720058,"close":54.743494},{"date":"2007-10-03","open":54.879227,"high":55.617978,"low":53.865392,"close":54.617669},{"date":"2007-10-04","open":54.713328,"high":56.631179,"low":53.68071,"close":55.096296},{"date":"2007-10-05","open":55.137139,"high":56.401202,"low":53.75642,"close":55.389177},{"date":"2007-10-08","open":55.288462,"high":56.172608,"low":54.389073,"close":55.291916},{"date":"2007-10-09","open":55.376546,"high":56.339623,"low":53.503836,"close":54.708091},{"date":"2007-10-10","open":54.628949,"high":55.34781,"low":53.86512,"close":54.580041},{"date":"2007-10-11","open":54.559415,"high":55.626374,"low":53.15752,"close":54.107973},{"date":"2007-10-12","open":54.323837,"high":54.918449,"low":53.590568,"close":54.218514},{"date":"2007-10-15","open":54.18613,"high":55.350687,"low":53.307365,"close":55.012631},{"date":"2007-10-16","open":55.021614,"high":56.764706,"low":53.811214,"close":55.791478},{"date":"2007-10-17","open":55.903614,"high":56.561352,"low":54.358606,"close":55.44},{"date":"2007-10-18","open":55.347652,"high":56.582694,"low":54.618705,"close":55.690792},{"date":"2007-10-19","open":55.635578,"high":58.129443,"low":54.476599,"close":56.354969},{"date":"2007-10-22","open":56.517595,"high":57.996248,"low":54.791514,"close":56.067872},{"date":"2007-10-23","open":56.186598,"high":56.68271,"low":55.16035,"close":55.904762},{"date":"2007-10-24","open":55.878477,"high":57.100372,"low":55.36719,"close":56.335541},{"date":"2007-10-25","open":56.218395,"high":56.812339,"low":54.310039,"close":55.447681},{"date":"2007-10-26","open":55.385167,"high":56.594982,"low":53.896648,"close":55.147059},{"date":"2007-10-29","open":54.730663,"high":55.864241,"low":54.057574,"close":54.927235},{"date":"2007-10-30","open":54.509266,"high":56.047904,"low":53.41072,"close":54.98325},{"date":"2007-10-31","open":55.189873,"high":56.473907,"low":53.369826,"close":55.083807},{"date":"2007-11-01","open":54.941581,"high":57.403433,"low":53.858268,"close":55.406632},{"date":"2007-11-02","open":55.925009,"high":57.395612,"low":53.613845,"close":55.380506},{"date":"2007-11-05","open":55.124107,"high":56.307054,"low":53.998656,"close":54.839364},{"date":"2007-11-06","open":54.73613,"high":56.345696,"low":51.634738,"close":53.537061},{"date":"2007-11-07","open":52.853947,"high":55.606557,"low":50.678955,"close":54.388254},{"date":"2007-11-08","open":54.308094,"high":57.05249,"low":52.03908,"close":53.980019},{"date":"2007-11-09","open":55.069216,"high":55.78633,"low":52.787512,"close":53.695722},{"date":"2007-11-12","open":53.749192,"high":58.25297,"low":51.148387,"close":54.714808},{"date":"2007-11-13","open":55.008642,"high":56.277778,"low":52.991968,"close":54.688569},{"date":"2007-11-14","open":54.876881,"high":55.92884,"low":52.787859,"close":54.078991},{"date":"2007-11-15","open":54.08713,"high":57.140865,"low":51.666117,"close":54.364038},{"date":"2007-11-16","open":54.677755,"high":55.579534,"low":53.204476,"close":54.238456},{"date":"2007-11-19","open":54.290634,"high":56.375887,"low":52.876619,"close":54.943503},{"date":"2007-11-20","open":54.922753,"high":57.192485,"low":52.133468,"close":54.57931},{"date":"2007-11-21","open":54.470828,"high":56.404887,"low":53.625632,"close":55.381415},{"date":"2007-11-22","open":55.465559,"high":55.984717,"low":54.759945,"close":55.333792},{"date":"2007-11-23","open":55.330124,"high":57.387982,"low":53.565917,"close":55.968782},{"date":"2007-11-26","open":55.660696,"high":57.40144,"low":54.593875,"close":55.731625},{"date":"2007-11-27","open":55.990486,"high":58,"low":54.554054,"close":56.196065},{"date":"2007-11-28","open":56.235294,"high":57.783286,"low":54.401651,"close":55.828392},{"date":"2007-11-29","open":55.542622,"high":56.906425,"low":54.321659,"close":55.54171},{"date":"2007-11-30","open":55.682451,"high":57.730039,"low":54.306468,"close":55.70773},{"date":"2007-12-03","open":55.76828,"high":57.37106,"low":54.393887,"close":55.925405},{"date":"2007-12-04","open":55.906392,"high":57.222418,"low":54.399451,"close":55.831317},{"date":"2007-12-05","open":55.733977,"high":56.932773,"low":54.663923,"close":55.580913},{"date":"2007-12-06","open":55.490128,"high":57.451327,"low":53.72962,"close":55.186325},{"date":"2007-12-07","open":55.105802,"high":56.345953,"low":54.15845,"close":55.167184},{"date":"2007-12-10","open":55.448608,"high":56.413793,"low":53.657718,"close":54.781145},{"date":"2007-12-11","open":54.979675,"high":56.193416,"low":53.522538,"close":54.968046},{"date":"2007-12-12","open":54.89594,"high":56.317591,"low":53.587174,"close":55.231029},{"date":"2007-12-13","open":55.111864,"high":58.085106,"low":53.656566,"close":56.472571},{"date":"2007-12-14","open":56.318932,"high":58.291276,"low":55.212544,"close":57.069298},{"date":"2007-12-17","open":57.159213,"high":58.486172,"low":55.92068,"close":57.174535},{"date":"2007-12-18","open":57.125492,"high":58.248385,"low":55.651261,"close":56.999647},{"date":"2007-12-19","open":56.973545,"high":57.444996,"low":56.137159,"close":56.630572},{"date":"2007-12-20","open":56.573231,"high":57.357955,"low":55.16955,"close":56.011158},{"date":"2007-12-21","open":55.671538,"high":57.032123,"low":54.835391,"close":56.28106},{"date":"2007-12-24","open":56.202619,"high":56.707022,"low":55.17663,"close":55.695771},{"date":"2007-12-26","open":55.530612,"high":57.019231,"low":54.469799,"close":55.915066},{"date":"2007-12-27","open":55.952703,"high":57.050188,"low":55.363972,"close":56.134431},{"date":"2007-12-28","open":55.978408,"high":57.338764,"low":55.256838,"close":56.576032},{"date":"2007-12-31","open":56.609601,"high":57.218096,"low":55.238727,"close":56.16622},{"date":"2008-01-02","open":56.170355,"high":58.008048,"low":54.330198,"close":56.245912},{"date":"2008-01-03","open":56.123779,"high":57.560171,"low":55.133569,"close":56.070968},{"date":"2008-01-04","open":56.040116,"high":57.204724,"low":55.041747,"close":55.988876},{"date":"2008-01-07","open":56.025974,"high":57.092105,"low":55.413437,"close":56.376717},{"date":"2008-01-08","open":56.365422,"high":57.948214,"low":54.22082,"close":55.662346},{"date":"2008-01-09","open":55.732827,"high":57.168424,"low":53.706208,"close":55.662879},{"date":"2008-01-10","open":55.830165,"high":58.209536,"low":53.060226,"close":54.906298},{"date":"2008-01-11","open":55.119852,"high":56.080997,"low":54.145599,"close":54.838119},{"date":"2008-01-14","open":54.891669,"high":56.363077,"low":53.43105,"close":55.001522},{"date":"2008-01-15","open":55.024331,"high":57.453747,"low":53.401442,"close":55.374233},{"date":"2008-01-16","open":55.714733,"high":57.133798,"low":53.846154,"close":55.489148},{"date":"2008-01-17","open":55.330813,"high":56.352718,"low":54.108192,"close":54.996877},{"date":"2008-01-18","open":55.263819,"high":56.595609,"low":53.020706,"close":54.375578},{"date":"2008-01-22","open":54.377312,"high":58.70862,"low":52.132556,"close":55.280969},{"date":"2008-01-23","open":55.376511,"high":56.866476,"low":53.944615,"close":55.297433},{"date":"2008-01-24","open":55.347395,"high":57.11965,"low":53.821483,"close":55.458275},{"date":"2008-01-25","open":55.433596,"high":56.497555,"low":54.316547,"close":55.227411},{"date":"2008-01-28","open":55.202662,"high":56.643314,"low":54.299316,"close":55.349254},{"date":"2008-01-29","open":55.383239,"high":56.324683,"low":54.398107,"close":55.065476},{"date":"2008-01-30","open":55.495227,"high":56.605587,"low":54.310142,"close":55.268496},{"date":"2008-01-31","open":55.344009,"high":55.811174,"low":54.008192,"close":54.604295},{"date":"2008-02-01","open":54.871644,"high":56.176558,"low":52.34938,"close":54.149378},{"date":"2008-02-04","open":53.971547,"high":55.785953,"low":52.789396,"close":54.195471},{"date":"2008-02-05","open":54.243873,"high":55.907975,"low":52.92821,"close":54.469257},{"date":"2008-02-06","open":54.5116,"high":56.192237,"low":53.309374,"close":54.682779},{"date":"2008-02-07","open":54.712644,"high":55.515152,"low":53.260355,"close":54.247392},{"date":"2008-02-08","open":54.32304,"high":55.245755,"low":52.798378,"close":53.90415},{"date":"2008-02-11","open":53.633198,"high":54.333236,"low":52.264848,"close":53.04522},{"date":"2008-02-12","open":52.914286,"high":54.108392,"low":51.331445,"close":52.817391},{"date":"2008-02-13","open":52.92612,"high":53.952802,"low":51.636051,"close":52.452026},{"date":"2008-02-14","open":52.541883,"high":53.48688,"low":51.643836,"close":52.7847},{"date":"2008-02-15","open":52.838504,"high":54.138439,"low":51.40411,"close":52.932586},{"date":"2008-02-19","open":52.945306,"high":55.078102,"low":51.318182,"close":53.107151},{"date":"2008-02-20","open":52.980359,"high":55.170009,"low":51.264689,"close":52.804054},{"date":"2008-02-21","open":53.112731,"high":53.888108,"low":52.060858,"close":52.880223},{"date":"2008-02-22","open":53.048098,"high":53.720406,"low":51.55812,"close":52.553368},{"date":"2008-02-25","open":52.506231,"high":53.40604,"low":51.443497,"close":52.004424},{"date":"2008-02-26","open":51.92159,"high":53.162298,"low":49.239332,"close":50.689103},{"date":"2008-02-27","open":50.641128,"high":51.500798,"low":48.8353,"close":50.026028},{"date":"2008-02-28","open":49.571944,"high":50.873989,"low":47.858753,"close":49.086758},{"date":"2008-02-29","open":49.010325,"high":50.295554,"low":48.177512,"close":48.958072},{"date":"2008-03-03","open":48.975904,"high":49.944612,"low":47.034716,"close":48.77106},{"date":"2008-03-04","open":48.23587,"high":50.435447,"low":46.339458,"close":48.704637},{"date":"2008-03-05","open":48.563536,"high":51.088296,"low":45.813066,"close":47.558335},{"date":"2008-03-06","open":47.348304,"high":49.952273,"low":45.322392,"close":48.311496},{"date":"2008-03-07","open":48.200197,"high":49.746422,"low":46.604272,"close":48.108642},{"date":"2008-03-10","open":48.139191,"high":50.975104,"low":46.933398,"close":49.118019},{"date":"2008-03-11","open":49.312089,"high":50.917526,"low":47.341338,"close":49.385215},{"date":"2008-03-12","open":49.346505,"high":50.642674,"low":47.80572,"close":49.037259},{"date":"2008-03-13","open":48.697157,"high":49.628345,"low":46.839847,"close":48.667973},{"date":"2008-03-14","open":48.278867,"high":49.655512,"low":47.280095,"close":48.39022},{"date":"2008-03-17","open":48.33975,"high":52.217172,"low":46.366604,"close":49.389163},{"date":"2008-03-18","open":49.565432,"high":51.836317,"low":47.625549,"close":50.315631},{"date":"2008-03-19","open":49.754493,"high":54.763996,"low":46.479921,"close":51.249661},{"date":"2008-03-20","open":51.230644,"high":56.430493,"low":49.088443,"close":54.599407},{"date":"2008-03-24","open":54.017647,"high":55.159084,"low":52.457308,"close":53.693746},{"date":"2008-03-25","open":53.594848,"high":55.346097,"low":50.604883,"close":52.52809},{"date":"2008-03-26","open":52.186719,"high":53.97965,"low":50.537983,"close":51.634662},{"date":"2008-03-27","open":51.634199,"high":53.140473,"low":50.313085,"close":51.148248},{"date":"2008-03-28","open":51.586356,"high":54.119977,"low":49.919311,"close":52.201784},{"date":"2008-03-31","open":52.28364,"high":55.433763,"low":50.334797,"close":53.235124},{"date":"2008-04-01","open":53.331402,"high":56.687079,"low":50.304248,"close":52.563647},{"date":"2008-04-02","open":52.466765,"high":54.531858,"low":50.504993,"close":52.398137},{"date":"2008-04-03","open":52.223502,"high":53.876106,"low":50.696221,"close":52.036613},{"date":"2008-04-04","open":52.151681,"high":53.229076,"low":50.531617,"close":51.433399},{"date":"2008-04-07","open":51.560304,"high":52.662155,"low":50.008203,"close":51.147903},{"date":"2008-04-08","open":51.114799,"high":53.308486,"low":49.967105,"close":51.840976},{"date":"2008-04-09","open":51.897233,"high":54,"low":49.204885,"close":51.510989},{"date":"2008-04-10","open":51.41212,"high":52.955375,"low":50.184382,"close":51.643297},{"date":"2008-04-11","open":51.874305,"high":53.566113,"low":50.674374,"close":52.402487},{"date":"2008-04-14","open":52.214689,"high":54.19467,"low":51.228364,"close":52.203485},{"date":"2008-04-15","open":52.208158,"high":53.246459,"low":51.250692,"close":52.212885},{"date":"2008-04-16","open":52.08613,"high":53.688363,"low":49.989218,"close":51.748977},{"date":"2008-04-17","open":51.675293,"high":52.625206,"low":50.095898,"close":51.510516},{"date":"2008-04-18","open":51.703176,"high":54.664748,"low":49.09632,"close":51.358025},{"date":"2008-04-21","open":51.416597,"high":53.976253,"low":50.848401,"close":52.857143},{"date":"2008-04-22","open":52.664756,"high":53.717096,"low":50.927318,"close":52.241671},{"date":"2008-04-23","open":52.134959,"high":54.549204,"low":50.37535,"close":52.956598},{"date":"2008-04-24","open":52.988606,"high":54.678292,"low":51.416957,"close":53.385354},{"date":"2008-04-25","open":53.104272,"high":54.850519,"low":52.071006,"close":52.801187},{"date":"2008-04-28","open":52.834669,"high":53.553965,"low":51.885581,"close":52.636219},{"date":"2008-04-29","open":52.252042,"high":54.192377,"low":50.775963,"close":52.692308},{"date":"2008-04-30","open":52.463158,"high":53.527803,"low":50.949292,"close":52.136443},{"date":"2008-05-01","open":51.950355,"high":55.035814,"low":49.561916,"close":52.508485},{"date":"2008-05-02","open":52.509225,"high":53.389147,"low":51.034067,"close":52.110538},{"date":"2008-05-05","open":52.167577,"high":53.203766,"low":50.840734,"close":51.937017},{"date":"2008-05-06","open":52.076145,"high":52.932376,"low":51.118922,"close":52.058126},{"date":"2008-05-07","open":51.855792,"high":53.436177,"low":50.906949,"close":52.183288},{"date":"2008-05-08","open":52.070616,"high":53.725015,"low":50.904818,"close":52.288085},{"date":"2008-05-09","open":52.257303,"high":53.889897,"low":50.831631,"close":52.383205},{"date":"2008-05-12","open":52.325444,"high":53.293449,"low":50.575705,"close":51.373004},{"date":"2008-05-13","open":51.350566,"high":53.542547,"low":49.720058,"close":51.675778},{"date":"2008-05-14","open":51.773134,"high":52.670695,"low":50.737463,"close":52.157949},{"date":"2008-05-15","open":52.144578,"high":53.669586,"low":50.60446,"close":52.741984},{"date":"2008-05-16","open":52.647585,"high":54.049537,"low":51.461134,"close":53.060142},{"date":"2008-05-19","open":52.911541,"high":54.190871,"low":52.084417,"close":53.194738},{"date":"2008-05-20","open":53.305882,"high":54.487028,"low":50.864545,"close":51.915374},{"date":"2008-05-21","open":51.901944,"high":52.981261,"low":50.468062,"close":51.445983},{"date":"2008-05-22","open":51.569928,"high":52.624473,"low":50.279605,"close":50.945908},{"date":"2008-05-23","open":51.177778,"high":51.970925,"low":49.874591,"close":50.617824},{"date":"2008-05-26","open":50.604651,"high":51.08606,"low":50.255852,"close":50.585353},{"date":"2008-05-27","open":50.604651,"high":53.390706,"low":49.159184,"close":51.983968},{"date":"2008-05-28","open":51.782857,"high":53.27864,"low":50.243213,"close":51.708297},{"date":"2008-05-29","open":51.827281,"high":54.984858,"low":49.806818,"close":53.387829},{"date":"2008-05-30","open":52.970862,"high":54.273556,"low":51.474057,"close":52.860955},{"date":"2008-06-02","open":52.802133,"high":54.256472,"low":51.886184,"close":53.045535},{"date":"2008-06-03","open":53.068249,"high":54.697844,"low":51.792453,"close":52.598753},{"date":"2008-06-04","open":52.503713,"high":53.5882,"low":51.870206,"close":52.172373},{"date":"2008-06-05","open":52.347878,"high":53.517116,"low":50.374456,"close":50.990099},{"date":"2008-06-06","open":51.22093,"high":52.897196,"low":50.04265,"close":51.57774},{"date":"2008-06-09","open":51.570859,"high":53.346975,"low":50.548953,"close":52.184776},{"date":"2008-06-10","open":52.12704,"high":54.385221,"low":50.360256,"close":52.371506},{"date":"2008-06-11","open":52.340042,"high":53.561064,"low":51.357733,"close":52.382082},{"date":"2008-06-12","open":52.278107,"high":54.455385,"low":50.788774,"close":52.896573},{"date":"2008-06-13","open":52.835911,"high":53.88445,"low":51.835138,"close":52.72343},{"date":"2008-06-16","open":52.645551,"high":54.713415,"low":49.725243,"close":51.43338},{"date":"2008-06-17","open":51.540926,"high":52.878338,"low":50.327398,"close":51.941435},{"date":"2008-06-18","open":51.869871,"high":52.876067,"low":50.457404,"close":51.528258},{"date":"2008-06-19","open":51.644112,"high":53.135025,"low":50.073239,"close":51.757298},{"date":"2008-06-20","open":51.8365,"high":52.591736,"low":50.881269,"close":51.945738},{"date":"2008-06-23","open":51.966647,"high":55.049924,"low":50.079909,"close":52.840977},{"date":"2008-06-24","open":52.786885,"high":54.006024,"low":52.176991,"close":53.604281},{"date":"2008-06-25","open":53.443212,"high":54.246659,"low":52.033294,"close":53.463007},{"date":"2008-06-26","open":53.014925,"high":55.140803,"low":50.837156,"close":53.436496},{"date":"2008-06-27","open":53.213665,"high":54.196921,"low":51.362613,"close":52.58611},{"date":"2008-06-30","open":52.682513,"high":54.233661,"low":51.179088,"close":53.01542},{"date":"2008-07-01","open":53.013425,"high":54.312715,"low":50.453304,"close":51.640241},{"date":"2008-07-02","open":51.778939,"high":52.719689,"low":50.48675,"close":51.370421},{"date":"2008-07-03","open":51.320141,"high":52.573326,"low":49.959645,"close":50.821992},{"date":"2008-07-04","open":50.974946,"high":51.925844,"low":50.697168,"close":51.412088},{"date":"2008-07-07","open":51.311745,"high":53.055319,"low":50.263302,"close":51.830357},{"date":"2008-07-08","open":51.903695,"high":53.293447,"low":50.595733,"close":51.423002},{"date":"2008-07-09","open":51.520402,"high":52.231266,"low":50.298876,"close":51.09216},{"date":"2008-07-10","open":51.087912,"high":52.355212,"low":50.279512,"close":51.419214},{"date":"2008-07-11","open":51.50245,"high":52.884038,"low":49.662803,"close":51.041445},{"date":"2008-07-14","open":51.031935,"high":52.536992,"low":49.414811,"close":50.581818},{"date":"2008-07-15","open":50.818988,"high":53.175712,"low":49.549872,"close":51.475306},{"date":"2008-07-16","open":51.513556,"high":52.610442,"low":50.431579,"close":51.193831},{"date":"2008-07-17","open":51.055009,"high":53.289831,"low":49.601874,"close":51.812116},{"date":"2008-07-18","open":51.596231,"high":53.300193,"low":50.840021,"close":52.637363},{"date":"2008-07-21","open":52.555586,"high":53.241758,"low":51.56191,"close":52.303935},{"date":"2008-07-22","open":52.221622,"high":54.596256,"low":50.21855,"close":52.679811},{"date":"2008-07-23","open":52.593828,"high":54.809469,"low":50.816948,"close":52.858288},{"date":"2008-07-24","open":52.843615,"high":54.372446,"low":51.833616,"close":53.318303},{"date":"2008-07-25","open":53.096737,"high":54.86653,"low":51.951357,"close":53.341007},{"date":"2008-07-28","open":53.253081,"high":54.018529,"low":52.468714,"close":53.117664},{"date":"2008-07-29","open":52.916074,"high":54.625293,"low":51.704417,"close":52.748201},{"date":"2008-07-30","open":53.306521,"high":55.149896,"low":51.187978,"close":52.2359},{"date":"2008-07-31","open":52.23583,"high":53.629842,"low":50.991643,"close":51.866217},{"date":"2008-08-01","open":51.935847,"high":53.587963,"low":51.126088,"close":52.368721},{"date":"2008-08-04","open":52.394527,"high":54.664301,"low":51.110482,"close":52.969662},{"date":"2008-08-05","open":53.299912,"high":55.031963,"low":51.714621,"close":53.469708},{"date":"2008-08-06","open":53.598784,"high":54.465753,"low":52.504472,"close":53.49894},{"date":"2008-08-07","open":53.615222,"high":55.717853,"low":52.398922,"close":54.001353},{"date":"2008-08-08","open":54.267201,"high":57.828084,"low":52.801724,"close":56.412264},{"date":"2008-08-11","open":56.376102,"high":60.04128,"low":53.417557,"close":56.655267},{"date":"2008-08-12","open":56.651862,"high":59.500357,"low":54.543002,"close":56.237487},{"date":"2008-08-13","open":56.402481,"high":58.285714,"low":54.35365,"close":56.012125},{"date":"2008-08-14","open":55.943586,"high":59.780142,"low":53.675497,"close":57.238229},{"date":"2008-08-15","open":57.325335,"high":66.606557,"low":54.806202,"close":61.810378},{"date":"2008-08-18","open":61.595045,"high":62.880435,"low":59.625047,"close":61.503817},{"date":"2008-08-19","open":61.678161,"high":66.362903,"low":59.055118,"close":62.327356},{"date":"2008-08-20","open":61.864855,"high":64.464425,"low":60.089552,"close":62.599693},{"date":"2008-08-21","open":61.73454,"high":64.087979,"low":58.854054,"close":61.12042},{"date":"2008-08-22","open":60.685426,"high":63.476298,"low":59.282382,"close":61.846108},{"date":"2008-08-25","open":62.208084,"high":63.503817,"low":60.553097,"close":61.757666},{"date":"2008-08-26","open":61.417966,"high":64.506173,"low":59.162113,"close":61.001842},{"date":"2008-08-27","open":61.112749,"high":62.791045,"low":59.638989,"close":61.915367},{"date":"2008-08-28","open":61.176471,"high":62.662242,"low":58.775655,"close":61.087194},{"date":"2008-08-29","open":60.900181,"high":61.936904,"low":59.61401,"close":60.93237},{"date":"2008-09-02","open":60.699099,"high":67.155378,"low":57.208633,"close":61.658425},{"date":"2008-09-03","open":61.659056,"high":64.410135,"low":60.015123,"close":62.423728},{"date":"2008-09-04","open":62.174248,"high":64.527559,"low":60.16585,"close":62.071097},{"date":"2008-09-05","open":62.093023,"high":68.0033,"low":60.257771,"close":65.135903},{"date":"2008-09-08","open":65.117764,"high":68.919598,"low":62.586948,"close":66.514712},{"date":"2008-09-09","open":66.275154,"high":71.573828,"low":63.623011,"close":67.605634},{"date":"2008-09-10","open":68.663149,"high":73.616822,"low":64.70437,"close":70.018365},{"date":"2008-09-11","open":70.405217,"high":73.908826,"low":67.041232,"close":70.630033},{"date":"2008-09-12","open":70.609756,"high":72.791686,"low":68.171065,"close":70.819824},{"date":"2008-09-15","open":70.099728,"high":75.950096,"low":68.213333,"close":70.678042},{"date":"2008-09-16","open":70.714924,"high":76.015326,"low":68.998665,"close":74.213179},{"date":"2008-09-17","open":74.287072,"high":83.651174,"low":63.886606,"close":72.847966},{"date":"2008-09-18","open":71.43446,"high":78.976546,"low":63.987754,"close":70.629921},{"date":"2008-09-19","open":71.185031,"high":74.631668,"low":65.05693,"close":69.314629},{"date":"2008-09-22","open":69.165678,"high":72.870813,"low":63.341865,"close":67.583643},{"date":"2008-09-23","open":66.912851,"high":70.130268,"low":64.363636,"close":67.668945},{"date":"2008-09-24","open":67.146067,"high":69.113057,"low":64.12236,"close":66.592262},{"date":"2008-09-25","open":66.804356,"high":68.969466,"low":62.59366,"close":66.440678},{"date":"2008-09-26","open":66.303531,"high":70.15631,"low":63.406114,"close":65.800193},{"date":"2008-09-29","open":66.015038,"high":73.27044,"low":64.799406,"close":68.667946},{"date":"2008-09-30","open":68.936814,"high":77.983051,"low":64.74219,"close":71.755601},{"date":"2008-10-01","open":72.262052,"high":74.611872,"low":66.48318,"close":69.483164},{"date":"2008-10-02","open":69.210111,"high":81.216029,"low":65.837283,"close":75.926259},{"date":"2008-10-03","open":77.085243,"high":78.662362,"low":69.762511,"close":73.571744},{"date":"2008-10-06","open":74.943971,"high":80.457666,"low":71.691908,"close":76.756757},{"date":"2008-10-07","open":77.326733,"high":81.208542,"low":72.10084,"close":77.504394},{"date":"2008-10-08","open":76.901165,"high":80.812582,"low":72.555647,"close":77.004757},{"date":"2008-10-09","open":77.135593,"high":80.642361,"low":72.398524,"close":74.652632},{"date":"2008-10-10","open":75.418212,"high":99.606383,"low":67.098341,"close":81.037736},{"date":"2008-10-13","open":83.330088,"high":86.891758,"low":75.572869,"close":78.081557},{"date":"2008-10-14","open":77.584765,"high":80.056022,"low":74.461813,"close":75.904159},{"date":"2008-10-15","open":75.862381,"high":85.620329,"low":74.851752,"close":82.416503},{"date":"2008-10-16","open":82.381413,"high":92.118919,"low":75.899662,"close":83.497665},{"date":"2008-10-17","open":83.065844,"high":89.867987,"low":77.76435,"close":84.38136},{"date":"2008-10-20","open":83.914439,"high":86.823529,"low":78.951084,"close":81.527348},{"date":"2008-10-21","open":81.636829,"high":84.514436,"low":75.284872,"close":76.228288},{"date":"2008-10-22","open":76.746032,"high":83.153394,"low":70.79646,"close":77.716702},{"date":"2008-10-23","open":76.519916,"high":80.218221,"low":70.293225,"close":75.231579},{"date":"2008-10-24","open":74.788442,"high":86.751445,"low":69.489796,"close":78.569123},{"date":"2008-10-27","open":78.5783,"high":85.756881,"low":74.070194,"close":80.79391},{"date":"2008-10-28","open":81.019391,"high":90.011905,"low":77.902098,"close":84.243458},{"date":"2008-10-29","open":81.294886,"high":86.048835,"low":72.334152,"close":76.899541},{"date":"2008-10-30","open":76.437941,"high":81.369577,"low":68.858619,"close":75.472662},{"date":"2008-10-31","open":75.942327,"high":80.706522,"low":71.961867,"close":73.81295},{"date":"2008-11-03","open":73.882114,"high":77.03125,"low":70.350877,"close":74.54359},{"date":"2008-11-04","open":74.094166,"high":79.309278,"low":68.481973,"close":74.758144},{"date":"2008-11-05","open":75.048733,"high":76.73144,"low":69.40566,"close":71.009087},{"date":"2008-11-06","open":71.898734,"high":77.28934,"low":67.361111,"close":72.819493},{"date":"2008-11-07","open":73.486743,"high":75.204442,"low":70.471102,"close":73.692663},{"date":"2008-11-10","open":73.502235,"high":76.469418,"low":70.090176,"close":73.043053},{"date":"2008-11-11","open":73.146784,"high":78.688353,"low":70.953545,"close":74.737379},{"date":"2008-11-12","open":75.069195,"high":79.827027,"low":71.762918,"close":75.770042},{"date":"2008-11-13","open":76.213018,"high":84.287343,"low":73.417455,"close":80.113636},{"date":"2008-11-14","open":77.919321,"high":82.090365,"low":74.639175,"close":78.240253},{"date":"2008-11-17","open":78.556263,"high":81.292074,"low":75.488877,"close":79.528403},{"date":"2008-11-18","open":76.600832,"high":81.799232,"low":74.979466,"close":76.722513},{"date":"2008-11-19","open":76.694387,"high":83.08528,"low":74.253807,"close":79.05478},{"date":"2008-11-20","open":79.395248,"high":85.56502,"low":77.482813,"close":82.958449},{"date":"2008-11-21","open":83.236607,"high":90.202247,"low":76.863354,"close":83.523207},{"date":"2008-11-24","open":83.238194,"high":87.748414,"low":73.614232,"close":79.140512},{"date":"2008-11-25","open":77.702128,"high":83.100698,"low":75.933806,"close":79.69815},{"date":"2008-11-26","open":79.834308,"high":80.985222,"low":77.168819,"close":79.109589},{"date":"2008-11-28","open":78.331726,"high":81.225296,"low":78.017324,"close":80.058651},{"date":"2008-12-01","open":79.398934,"high":89.373297,"low":74.418605,"close":82.814499},{"date":"2008-12-02","open":83.383948,"high":86.330778,"low":78.133333,"close":81.466459},{"date":"2008-12-03","open":81.202073,"high":84.346423,"low":78.369231,"close":80.344108},{"date":"2008-12-04","open":80.269291,"high":84.582441,"low":78.497942,"close":80.409664},{"date":"2008-12-05","open":80.705263,"high":84.745205,"low":77.531381,"close":79.766702},{"date":"2008-12-08","open":79.494737,"high":82.57384,"low":72.509615,"close":77.122807},{"date":"2008-12-09","open":77.56,"high":80.775996,"low":75.569871,"close":78.598985},{"date":"2008-12-10","open":78.892839,"high":82.924096,"low":75.311284,"close":79.294118},{"date":"2008-12-11","open":79.217221,"high":82.458045,"low":76.13852,"close":79.290168},{"date":"2008-12-12","open":79.380445,"high":82.97,"low":77.569645,"close":80.205279},{"date":"2008-12-15","open":80.135988,"high":82.272062,"low":76.514445,"close":78.766478},{"date":"2008-12-16","open":78.556701,"high":82.294455,"low":73.209877,"close":78.720224},{"date":"2008-12-17","open":76.376554,"high":81.550531,"low":72.940164,"close":76.050788},{"date":"2008-12-18","open":76.30837,"high":80.475755,"low":73.937282,"close":77.392086},{"date":"2008-12-19","open":77.776765,"high":81.071598,"low":75.292517,"close":77.179724},{"date":"2008-12-22","open":77.115296,"high":79.348837,"low":75.446348,"close":78.01105},{"date":"2008-12-23","open":78.104876,"high":84.096982,"low":76.338546,"close":81.68616},{"date":"2008-12-24","open":81.840312,"high":83.090465,"low":79.942584,"close":81.932367},{"date":"2008-12-26","open":82.281553,"high":84.854369,"low":78.492322,"close":82.735043},{"date":"2008-12-29","open":81.360671,"high":83.286648,"low":77.427938,"close":80.971323},{"date":"2008-12-30","open":81.195952,"high":83.183099,"low":77.586362,"close":79.234973},{"date":"2008-12-31","open":79.554343,"high":82.303762,"low":75.037199,"close":78.291279},{"date":"2009-01-02","open":77.422183,"high":80.717204,"low":74.836207,"close":76.544822},{"date":"2009-01-05","open":76.020716,"high":83.774834,"low":71.665251,"close":76.113576},{"date":"2009-01-06","open":75.044484,"high":80.759963,"low":72.623377,"close":75.66623},{"date":"2009-01-07","open":75.278746,"high":79.761029,"low":72.037915,"close":75.794687},{"date":"2009-01-08","open":76.238698,"high":80.15748,"low":73.718062,"close":77.002794},{"date":"2009-01-09","open":76.96725,"high":79.279526,"low":72.656922,"close":75.530035},{"date":"2009-01-12","open":75.962733,"high":81.356736,"low":72.132743,"close":76.372093},{"date":"2009-01-13","open":77.06379,"high":79.827172,"low":75.05763,"close":76.844569},{"date":"2009-01-14","open":76.55333,"high":80.299952,"low":74.067952,"close":77.212411},{"date":"2009-01-15","open":76.951567,"high":79.660853,"low":75.081967,"close":77.327586},{"date":"2009-01-16","open":77.286052,"high":79.77305,"low":72.153914,"close":74.890771},{"date":"2009-01-19","open":74.699115,"high":79.358974,"low":72.213941,"close":76.527964},{"date":"2009-01-20","open":73.926841,"high":77.316724,"low":72.631115,"close":76.590785},{"date":"2009-01-21","open":76.647295,"high":78.315217,"low":73.27249,"close":75.064018},{"date":"2009-01-22","open":75.5084,"high":77.037037,"low":73.443622,"close":75.565332},{"date":"2009-01-23","open":75.258999,"high":80.26643,"low":70.567288,"close":75.025126},{"date":"2009-01-26","open":75.253244,"high":77.488372,"low":72.364672,"close":75.045417},{"date":"2009-01-27","open":75.085239,"high":76.558414,"low":73.011457,"close":73.880903},{"date":"2009-01-28","open":74.585406,"high":76.462124,"low":72.503083,"close":74.245591},{"date":"2009-01-29","open":74.445839,"high":78.324022,"low":70.337349,"close":74.639769},{"date":"2009-01-30","open":73.824959,"high":76.242325,"low":71.334913,"close":73.887784},{"date":"2009-02-02","open":73.32276,"high":76.303901,"low":71.284077,"close":73.072896},{"date":"2009-02-03","open":72.935484,"high":75.344046,"low":71.395349,"close":72.560976},{"date":"2009-02-04","open":72.523139,"high":74.026818,"low":71.183479,"close":72.349639},{"date":"2009-02-05","open":72.541016,"high":75.493073,"low":69.922601,"close":71.701961},{"date":"2009-02-06","open":71.138749,"high":72.362637,"low":68.694992,"close":69.475684},{"date":"2009-02-09","open":69.645444,"high":71.443097,"low":68.0061,"close":69.586906},{"date":"2009-02-10","open":69.964857,"high":72.275049,"low":67.499054,"close":69.626809},{"date":"2009-02-11","open":71.448171,"high":72.609028,"low":66.715435,"close":69.859467},{"date":"2009-02-12","open":69.585185,"high":71.783296,"low":68.258017,"close":70.259067},{"date":"2009-02-13","open":70.379182,"high":71.626324,"low":68.176836,"close":69.152294},{"date":"2009-02-16","open":69.579336,"high":72.35905,"low":66.007042,"close":69.057816},{"date":"2009-02-17","open":67.833935,"high":70.310469,"low":66.240282,"close":69.031982},{"date":"2009-02-18","open":68.522727,"high":70.722461,"low":66.917189,"close":68.453464},{"date":"2009-02-19","open":68.948655,"high":71.32852,"low":67.466945,"close":70.07535},{"date":"2009-02-20","open":69.613734,"high":72.158969,"low":66.632373,"close":69.164941},{"date":"2009-02-23","open":69.144645,"high":71.095306,"low":66.863014,"close":68.858131},{"date":"2009-02-24","open":68.967675,"high":72.880117,"low":65.879931,"close":69.274741},{"date":"2009-02-25","open":70.076447,"high":72.355982,"low":66.94051,"close":69.636036},{"date":"2009-02-26","open":69.479053,"high":74.031697,"low":67.821026,"close":72.647399},{"date":"2009-02-27","open":72.152381,"high":75.165692,"low":69.334331,"close":71.891686},{"date":"2009-03-02","open":71.778626,"high":75.551181,"low":68.859813,"close":71.920428},{"date":"2009-03-03","open":71.882262,"high":75.100563,"low":69.938224,"close":71.852143},{"date":"2009-03-04","open":71.601562,"high":72.847003,"low":68.471483,"close":70.205188},{"date":"2009-03-05","open":70.050212,"high":72.730799,"low":68.084147,"close":70.716463},{"date":"2009-03-06","open":70.452489,"high":71.547484,"low":68.831361,"close":70.704268},{"date":"2009-03-09","open":70.581177,"high":73.887147,"low":68.068734,"close":70.942813},{"date":"2009-03-10","open":71.266409,"high":74.063377,"low":68.598922,"close":71.443381},{"date":"2009-03-11","open":71.232114,"high":73.045564,"low":69.328155,"close":71.148438},{"date":"2009-03-12","open":70.919046,"high":73.702532,"low":69.288991,"close":71.389941},{"date":"2009-03-13","open":71.558642,"high":73.038417,"low":69.220926,"close":70.382142},{"date":"2009-03-16","open":70.325758,"high":72.873923,"low":69.340909,"close":71.528317},{"date":"2009-03-17","open":71.528046,"high":73.262074,"low":70.238645,"close":72.359905},{"date":"2009-03-18","open":72.034632,"high":80.235492,"low":67.9,"close":74.495182},{"date":"2009-03-19","open":73.162393,"high":76.226266,"low":67.665327,"close":70.91716},{"date":"2009-03-20","open":70.6593,"high":72.170022,"low":68.304473,"close":69.089595},{"date":"2009-03-23","open":69.177584,"high":70.370914,"low":67.410875,"close":68.648649},{"date":"2009-03-24","open":68.72208,"high":71.236802,"low":66.732169,"close":69.162237},{"date":"2009-03-25","open":69.017857,"high":72.713238,"low":67.278737,"close":69.643522},{"date":"2009-03-26","open":69.380334,"high":70.641791,"low":67.806475,"close":69.016153},{"date":"2009-03-27","open":69.317507,"high":71.640535,"low":67.697974,"close":69.607178},{"date":"2009-03-30","open":69.781462,"high":72.373209,"low":68.194757,"close":70.413566},{"date":"2009-03-31","open":70.552571,"high":73.739061,"low":68.898944,"close":71.236042},{"date":"2009-04-01","open":70.987654,"high":72.966862,"low":69.749431,"close":71.499037},{"date":"2009-04-02","open":71.359447,"high":74.187898,"low":68.118586,"close":69.78119},{"date":"2009-04-03","open":69.938176,"high":72.079051,"low":68.680262,"close":70.459364},{"date":"2009-04-06","open":70.15625,"high":74.492754,"low":67.578125,"close":72.072667},{"date":"2009-04-07","open":71.909091,"high":73.785358,"low":70.539116,"close":72.342342},{"date":"2009-04-08","open":72.182783,"high":73.390947,"low":70.505213,"close":71.790924},{"date":"2009-04-09","open":72.04898,"high":73.311313,"low":70.673659,"close":71.638281},{"date":"2009-04-13","open":71.403154,"high":72.97166,"low":68.601399,"close":70.159774},{"date":"2009-04-14","open":70.326386,"high":71.689243,"low":69.33177,"close":69.878574},{"date":"2009-04-15","open":70.007855,"high":71.340451,"low":68.591331,"close":69.804688},{"date":"2009-04-16","open":70.039216,"high":73.814433,"low":68.203125,"close":71.791106},{"date":"2009-04-17","open":71.671434,"high":74.556263,"low":70.661224,"close":73.613232},{"date":"2009-04-20","open":73.403627,"high":75.880597,"low":71.154953,"close":73.316811},{"date":"2009-04-21","open":73.537951,"high":75.549937,"low":71.88394,"close":73.192371},{"date":"2009-04-22","open":72.733251,"high":74.628857,"low":71.597729,"close":72.531491},{"date":"2009-04-23","open":72.581433,"high":74.136808,"low":69.245723,"close":71.078009},{"date":"2009-04-24","open":70.991768,"high":72.363636,"low":69.876352,"close":70.750774},{"date":"2009-04-27","open":70.957736,"high":71.992172,"low":68.413897,"close":70.104207},{"date":"2009-04-28","open":70.48951,"high":73.617194,"low":68.30888,"close":72.064516},{"date":"2009-04-29","open":71.692061,"high":72.873841,"low":69.236165,"close":70.489237},{"date":"2009-04-30","open":70.203125,"high":73.926959,"low":68.650546,"close":72.308316},{"date":"2009-05-01","open":71.859337,"high":74.079002,"low":69.770206,"close":71.056},{"date":"2009-05-04","open":71,"high":73.014469,"low":67.32041,"close":68.801952},{"date":"2009-05-05","open":69.226054,"high":70.542516,"low":65.604113,"close":67.384501},{"date":"2009-05-06","open":67.440812,"high":68.839488,"low":64.719913,"close":66.447848},{"date":"2009-05-07","open":66.411936,"high":67.776152,"low":64.233216,"close":65.253029},{"date":"2009-05-08","open":65.874277,"high":66.835994,"low":64.379666,"close":65.560731},{"date":"2009-05-11","open":65.453248,"high":67.134503,"low":64.752405,"close":65.672178},{"date":"2009-05-12","open":65.583064,"high":66.828035,"low":63.62622,"close":64.994724},{"date":"2009-05-13","open":64.952515,"high":67.103746,"low":63.869172,"close":66.041369},{"date":"2009-05-14","open":66.261615,"high":67.789934,"low":65.330021,"close":66.125356},{"date":"2009-05-15","open":65.995016,"high":67.445887,"low":65.123326,"close":66.473947},{"date":"2009-05-18","open":66.559371,"high":68.532649,"low":65,"close":66.644975},{"date":"2009-05-19","open":66.826783,"high":67.727604,"low":64.190276,"close":65.60708},{"date":"2009-05-20","open":65.183099,"high":66.737589,"low":64.301598,"close":65.644258},{"date":"2009-05-21","open":65.813464,"high":67.920511,"low":64.227865,"close":65.849775},{"date":"2009-05-22","open":65.642612,"high":66.742897,"low":63.936743,"close":65.253488},{"date":"2009-05-25","open":65.054348,"high":67.092942,"low":63.369418,"close":65.294521},{"date":"2009-05-26","open":64.874064,"high":66.169327,"low":64.195852,"close":65.33452},{"date":"2009-05-27","open":65.182906,"high":66.685198,"low":62.996005,"close":64.130508},{"date":"2009-05-28","open":63.178191,"high":65.986348,"low":61.918167,"close":63.53562},{"date":"2009-05-29","open":63.293808,"high":64.839881,"low":60.804052,"close":62.799488},{"date":"2009-06-01","open":62.226451,"high":63.719434,"low":60.995617,"close":62.281538},{"date":"2009-06-02","open":62.5216,"high":63.967638,"low":60.580524,"close":61.698527},{"date":"2009-06-03","open":61.60401,"high":65.034415,"low":59.169231,"close":63.069889},{"date":"2009-06-04","open":62.952102,"high":65.277132,"low":60.332393,"close":61.799308},{"date":"2009-06-05","open":61.626374,"high":64.973615,"low":59.687109,"close":62.555238},{"date":"2009-06-08","open":62.708197,"high":65.225653,"low":61.047865,"close":63.691073},{"date":"2009-06-09","open":63.814951,"high":65.389831,"low":61.798631,"close":63.058124},{"date":"2009-06-10","open":62.737118,"high":64.339434,"low":61.129032,"close":62.706076},{"date":"2009-06-11","open":62.992749,"high":64.536013,"low":60.649936,"close":62.092558},{"date":"2009-06-12","open":62.077248,"high":64.898512,"low":60.654357,"close":63.240336},{"date":"2009-06-15","open":63.319865,"high":67.02067,"low":62.285714,"close":66.108339},{"date":"2009-06-16","open":66.106762,"high":66.946619,"low":64.40125,"close":65.973107},{"date":"2009-06-17","open":65.96615,"high":67.559225,"low":64.67433,"close":65.546218},{"date":"2009-06-18","open":65.550907,"high":66.808209,"low":64.618056,"close":65.632022},{"date":"2009-06-19","open":65.751496,"high":66.550992,"low":64.822547,"close":65.929577},{"date":"2009-06-22","open":67.76087,"high":68.391813,"low":64.714588,"close":67.201751},{"date":"2009-06-23","open":67.237609,"high":68.216256,"low":65.792507,"close":66.760563},{"date":"2009-06-24","open":66.984816,"high":68.558984,"low":65.423609,"close":67.174694},{"date":"2009-06-25","open":67.389732,"high":68.169627,"low":66.213523,"close":67.083185},{"date":"2009-06-26","open":67.078131,"high":67.761514,"low":65.427873,"close":66.605323},{"date":"2009-06-29","open":66.716312,"high":68.150289,"low":66.072187,"close":67.313059},{"date":"2009-06-30","open":68.977941,"high":70.263842,"low":65.208481,"close":68.191176},{"date":"2009-07-01","open":68.045555,"high":69.683591,"low":66.770007,"close":68.40843},{"date":"2009-07-02","open":68.354522,"high":70.887886,"low":67.144928,"close":69.436158},{"date":"2009-07-03","open":69.422719,"high":71.750673,"low":68.423792,"close":69.821725},{"date":"2009-07-06","open":69.586284,"high":71.752498,"low":68.594857,"close":69.85711},{"date":"2009-07-07","open":69.781132,"high":71.311663,"low":68.885565,"close":70.279879},{"date":"2009-07-08","open":70.053435,"high":72.676609,"low":68.806084,"close":70.751634},{"date":"2009-07-09","open":70.735123,"high":72.014107,"low":69.842004,"close":70.831078},{"date":"2009-07-10","open":71.091193,"high":73.157474,"low":70.27907,"close":72.16291},{"date":"2009-07-13","open":72.061611,"high":74.258142,"low":70.642273,"close":72.154869},{"date":"2009-07-14","open":71.800468,"high":72.569417,"low":70.627164,"close":71.785298},{"date":"2009-07-15","open":71.70864,"high":73.159938,"low":69.095665,"close":71.123561},{"date":"2009-07-16","open":70.677201,"high":71.602589,"low":69.988743,"close":70.676237},{"date":"2009-07-17","open":70.511278,"high":71.905126,"low":69.161099,"close":69.947027},{"date":"2009-07-20","open":70.01119,"high":71.458489,"low":68.145455,"close":69.636697},{"date":"2009-07-21","open":69.658966,"high":70.914498,"low":68.952172,"close":70.255231},{"date":"2009-07-22","open":69.516484,"high":71.589205,"low":68.723172,"close":69.583942},{"date":"2009-07-23","open":69.362941,"high":70.352682,"low":68.340548,"close":69.339143},{"date":"2009-07-24","open":69.146608,"high":69.893812,"low":68.100719,"close":68.691892},{"date":"2009-07-27","open":68.49532,"high":69.843579,"low":67.267566,"close":68.155826},{"date":"2009-07-28","open":68.017118,"high":70.456554,"low":66.250443,"close":68.347889},{"date":"2009-07-29","open":68.477547,"high":71.469806,"low":67.336245,"close":69.935134},{"date":"2009-07-30","open":70.146782,"high":70.844646,"low":68.549337,"close":69.506859},{"date":"2009-07-31","open":69.543599,"high":71.802543,"low":66.843236,"close":68.56528},{"date":"2009-08-03","open":68.669065,"high":69.636298,"low":65.973038,"close":67.274768},{"date":"2009-08-04","open":67.358967,"high":69.354724,"low":64.551304,"close":65.988431},{"date":"2009-08-05","open":66.254694,"high":66.744586,"low":64.720539,"close":65.46748},{"date":"2009-08-06","open":65.735695,"high":67.612769,"low":63.731294,"close":65.749403},{"date":"2009-08-07","open":66.291209,"high":66.804693,"low":64.170584,"close":65.414508},{"date":"2009-08-10","open":65.700549,"high":67.201401,"low":64.253147,"close":65.963079},{"date":"2009-08-11","open":66.090592,"high":66.87039,"low":65.165746,"close":66.05786},{"date":"2009-08-12","open":66.266154,"high":67.568142,"low":64.505306,"close":65.306822},{"date":"2009-08-13","open":65.292096,"high":66.397794,"low":62.713767,"close":63.821979},{"date":"2009-08-14","open":63.610372,"high":65.917038,"low":62.146855,"close":64.440973},{"date":"2009-08-17","open":64.439919,"high":68.769899,"low":63.224711,"close":66.962433},{"date":"2009-08-18","open":66.833452,"high":68.083876,"low":65.84507,"close":67.277937},{"date":"2009-08-19","open":67.133167,"high":70.159318,"low":65.957597,"close":68.093694},{"date":"2009-08-20","open":68.346001,"high":68.694706,"low":66.702203,"close":67.845821},{"date":"2009-08-21","open":67.689544,"high":70.014588,"low":65.724283,"close":67.403276},{"date":"2009-08-24","open":67.239437,"high":68.220641,"low":64.664824,"close":66.481155},{"date":"2009-08-25","open":65.907821,"high":68.015647,"low":65.379549,"close":66.107617},{"date":"2009-08-26","open":66.190976,"high":67.186728,"low":65.044921,"close":66.34865},{"date":"2009-08-27","open":66.032078,"high":67.803489,"low":65.686411,"close":66.61744},{"date":"2009-08-28","open":66.748682,"high":67.810193,"low":63.724832,"close":64.718191},{"date":"2009-08-31","open":64.798646,"high":66.123711,"low":63.16388,"close":63.894659},{"date":"2009-09-01","open":63.871184,"high":65.417946,"low":62.561902,"close":63.512616},{"date":"2009-09-02","open":63.724643,"high":66.088126,"low":61.491285,"close":63.683697},{"date":"2009-09-03","open":63.556132,"high":65.071615,"low":59.84672,"close":61.246163},{"date":"2009-09-04","open":61.45241,"high":62.990536,"low":60.164584,"close":61.203562},{"date":"2009-09-07","open":60.879389,"high":62.462109,"low":58.873072,"close":60.557238},{"date":"2009-09-08","open":61.232666,"high":62.269636,"low":59.154259,"close":60.522806},{"date":"2009-09-09","open":60.588414,"high":61.82713,"low":59.032836,"close":60.540376},{"date":"2009-09-10","open":60.745949,"high":62.297634,"low":58.768679,"close":59.796041},{"date":"2009-09-11","open":59.754638,"high":60.901172,"low":58.554217,"close":60.263473},{"date":"2009-09-14","open":60.035746,"high":61.936275,"low":59.032354,"close":60.223786},{"date":"2009-09-15","open":60.404345,"high":61.526764,"low":58.138173,"close":59.194118},{"date":"2009-09-16","open":59.196245,"high":60.070443,"low":57.332196,"close":58.531268},{"date":"2009-09-17","open":58.439024,"high":59.604881,"low":57.128321,"close":58.702577},{"date":"2009-09-18","open":58.675535,"high":60.254137,"low":57.896552,"close":59.203047},{"date":"2009-09-21","open":59.39823,"high":61.016641,"low":58.657639,"close":59.531991},{"date":"2009-09-22","open":59.590869,"high":60.695187,"low":57.895647,"close":59.333918},{"date":"2009-09-23","open":59.230545,"high":61.028708,"low":58.253326,"close":59.988173},{"date":"2009-09-24","open":60.041667,"high":63.083102,"low":58.157818,"close":61.301013},{"date":"2009-09-25","open":61.020283,"high":62.707615,"low":60.054845,"close":61.743462},{"date":"2009-09-28","open":61.625814,"high":63.324873,"low":60.441041,"close":61.383143},{"date":"2009-09-29","open":61.196054,"high":62.286071,"low":60.422794,"close":61.466189},{"date":"2009-09-30","open":61.471861,"high":62.510823,"low":59.38977,"close":60.589507},{"date":"2009-10-01","open":60.50405,"high":61.878825,"low":59.493595,"close":60.86983},{"date":"2009-10-02","open":61.06357,"high":63.366834,"low":59.836314,"close":61.879236},{"date":"2009-10-05","open":61.975309,"high":63.542251,"low":60.029967,"close":61.554279},{"date":"2009-10-06","open":61.055789,"high":62.857143,"low":58.291284,"close":60.11564},{"date":"2009-10-07","open":60.011511,"high":60.641248,"low":58.86557,"close":59.68},{"date":"2009-10-08","open":59.246459,"high":60.621791,"low":58.134224,"close":59.292731},{"date":"2009-10-09","open":59.270278,"high":60.193677,"low":58.575834,"close":59.276427},{"date":"2009-10-12","open":59.204962,"high":59.881423,"low":58.254586,"close":59.343434},{"date":"2009-10-13","open":59.403153,"high":60.899516,"low":58.213001,"close":59.697309},{"date":"2009-10-14","open":59.781145,"high":60.496614,"low":58.129298,"close":59.453875},{"date":"2009-10-15","open":59.352498,"high":61.593533,"low":58.122222,"close":60.327304},{"date":"2009-10-16","open":60.471807,"high":61.470076,"low":59.368601,"close":60.361653},{"date":"2009-10-19","open":60.251644,"high":61.713955,"low":58.662937,"close":60.034043},{"date":"2009-10-20","open":59.630459,"high":61.366246,"low":58.624339,"close":60.291605},{"date":"2009-10-21","open":59.931507,"high":61.601156,"low":58.76647,"close":59.719495},{"date":"2009-10-22","open":59.791196,"high":61.197812,"low":59.001683,"close":60.336278},{"date":"2009-10-23","open":59.949153,"high":61.249284,"low":58.452977,"close":59.606161},{"date":"2009-10-26","open":59.599097,"high":62.363316,"low":58.320225,"close":61.000292},{"date":"2009-10-27","open":60.837727,"high":63.290909,"low":59.878261,"close":62.599758},{"date":"2009-10-28","open":62.238181,"high":64.677419,"low":61.234347,"close":63.454433},{"date":"2009-10-29","open":63.693833,"high":65.037221,"low":61.454219,"close":62.870009},{"date":"2009-10-30","open":62.738167,"high":64.965944,"low":61.833383,"close":64.004922},{"date":"2009-11-02","open":64.071231,"high":65.339478,"low":62.276666,"close":64.111922},{"date":"2009-11-03","open":64.364188,"high":67.005232,"low":60.835735,"close":63.14901},{"date":"2009-11-04","open":63.006384,"high":64.220988,"low":61.270201,"close":62.470554},{"date":"2009-11-05","open":62.66323,"high":63.600465,"low":61.853965,"close":62.56749},{"date":"2009-11-06","open":62.64216,"high":63.804285,"low":61.627907,"close":63.061871},{"date":"2009-11-09","open":62.940671,"high":63.799139,"low":61.642295,"close":63.009153},{"date":"2009-11-10","open":62.763719,"high":64.667832,"low":62.164306,"close":64.016955},{"date":"2009-11-11","open":63.764774,"high":64.57588,"low":62.375176,"close":63.557051},{"date":"2009-11-12","open":63.531419,"high":65.351949,"low":62.019123,"close":64.09499},{"date":"2009-11-13","open":64.089457,"high":65.767988,"low":63.069874,"close":64.252014},{"date":"2009-11-16","open":64.013722,"high":65.476395,"low":60.677507,"close":61.913043},{"date":"2009-11-17","open":61.961957,"high":63.146254,"low":61.177109,"close":61.967695},{"date":"2009-11-18","open":61.921303,"high":62.941337,"low":60.249271,"close":61.971219},{"date":"2009-11-19","open":61.588156,"high":63.168044,"low":60.622318,"close":61.874831},{"date":"2009-11-20","open":61.741709,"high":63.848073,"low":60.903469,"close":62.190889},{"date":"2009-11-23","open":62.186235,"high":63.373819,"low":60.81859,"close":62.584632},{"date":"2009-11-24","open":62.652677,"high":63.922531,"low":61.975375,"close":63.169873},{"date":"2009-11-25","open":63.153348,"high":64.406048,"low":61.866384,"close":63.245951},{"date":"2009-11-26","open":63.916533,"high":67.539503,"low":59.936675,"close":64.112353},{"date":"2009-11-27","open":63.764394,"high":67.514124,"low":59.79365,"close":64.15692},{"date":"2009-11-30","open":64.396622,"high":65.343259,"low":62.820167,"close":63.821862},{"date":"2009-12-01","open":63.842205,"high":65.363735,"low":60.953368,"close":62.477876},{"date":"2009-12-02","open":62.539185,"high":63.790576,"low":61.453518,"close":62.768435},{"date":"2009-12-03","open":63.244086,"high":65.171224,"low":61.805128,"close":63.69197},{"date":"2009-12-04","open":63.918562,"high":66.333333,"low":60.421274,"close":63.147948},{"date":"2009-12-07","open":62.786797,"high":65.169042,"low":61.129944,"close":63.398693},{"date":"2009-12-08","open":63.63786,"high":66.640091,"low":61.207506,"close":64.210704},{"date":"2009-12-09","open":63.958097,"high":67.020718,"low":62.367393,"close":65.24447},{"date":"2009-12-10","open":64.799312,"high":66.318857,"low":63.829303,"close":65.522458},{"date":"2009-12-11","open":65.057405,"high":67.656805,"low":62.936508,"close":65.529549},{"date":"2009-12-14","open":65.029172,"high":66.036853,"low":63.689487,"close":64.809689},{"date":"2009-12-15","open":64.746055,"high":65.946892,"low":63.488438,"close":64.336866},{"date":"2009-12-16","open":64.510029,"high":65.850144,"low":63.020775,"close":64.217487},{"date":"2009-12-17","open":64.07991,"high":66.836257,"low":61.538894,"close":64.402443},{"date":"2009-12-18","open":63.969732,"high":65.366852,"low":63.105233,"close":64.174365},{"date":"2009-12-21","open":64.271676,"high":66.007067,"low":62.242511,"close":64.338127},{"date":"2009-12-22","open":64.087977,"high":65.446961,"low":62.547993,"close":63.810922},{"date":"2009-12-23","open":63.848191,"high":65.014819,"low":62.632647,"close":63.641652},{"date":"2009-12-24","open":63.438228,"high":64.561097,"low":62.029068,"close":63.348624},{"date":"2009-12-28","open":63.133903,"high":63.8499,"low":62.300735,"close":63.092255},{"date":"2009-12-29","open":63.221209,"high":64.941452,"low":62.530636,"close":64.178843},{"date":"2009-12-30","open":64.220988,"high":65.535341,"low":63.266376,"close":65.022021},{"date":"2009-12-31","open":65.086258,"high":66.007151,"low":63.905291,"close":65.07569},{"date":"2010-01-04","open":64.876033,"high":66.74184,"low":62.147727,"close":64.038252},{"date":"2010-01-05","open":63.768116,"high":64.511708,"low":62.370702,"close":62.848315},{"date":"2010-01-06","open":62.960878,"high":64.263588,"low":61.211291,"close":62.530949},{"date":"2010-01-07","open":62.565229,"high":63.112711,"low":61.275787,"close":61.798855},{"date":"2010-01-08","open":61.915185,"high":63.140404,"low":60.431849,"close":61.662155},{"date":"2010-01-11","open":61.534306,"high":62.88186,"low":60.184941,"close":61.58866},{"date":"2010-01-12","open":62.068966,"high":63.78304,"low":59.771398,"close":61.867981},{"date":"2010-01-13","open":61.795293,"high":62.576923,"low":59.892905,"close":61.283019},{"date":"2010-01-14","open":61.128122,"high":62.134923,"low":60.336179,"close":61.270437},{"date":"2010-01-15","open":61.134904,"high":62.282609,"low":60.272873,"close":61.350193},{"date":"2010-01-18","open":61.417708,"high":61.994565,"low":59.71928,"close":60.638298},{"date":"2010-01-19","open":60.673975,"high":61.672075,"low":60.184199,"close":60.673975},{"date":"2010-01-20","open":60.59074,"high":64.122438,"low":58.653948,"close":62.225951},{"date":"2010-01-21","open":62.110553,"high":64.4406,"low":60.226958,"close":63.003998},{"date":"2010-01-22","open":62.755657,"high":65.100711,"low":61.752283,"close":64.35743},{"date":"2010-01-25","open":64.134897,"high":64.9794,"low":63.224313,"close":63.907845},{"date":"2010-01-26","open":63.998834,"high":67.5153,"low":62.83729,"close":65.142349},{"date":"2010-01-27","open":65.321429,"high":67.098935,"low":63.837312,"close":65.967153},{"date":"2010-01-28","open":65.521398,"high":68.492039,"low":64.124142,"close":66.913397},{"date":"2010-01-29","open":66.851169,"high":68.127341,"low":65.648855,"close":66.942557},{"date":"2010-02-01","open":66.907854,"high":68.848184,"low":64.445109,"close":66.326531},{"date":"2010-02-02","open":66.325247,"high":67.647236,"low":65.407496,"close":66.774174},{"date":"2010-02-03","open":66.654719,"high":69.189189,"low":65.339233,"close":68.149782},{"date":"2010-02-04","open":67.689024,"high":73.206057,"low":64.514164,"close":69.250814},{"date":"2010-02-05","open":69.63084,"high":72.996587,"low":67.912874,"close":70.991234},{"date":"2010-02-08","open":70.468338,"high":71.859532,"low":69.308094,"close":70.679483},{"date":"2010-02-09","open":70.708819,"high":72.181152,"low":68.105162,"close":69.78944},{"date":"2010-02-10","open":69.699515,"high":71.840796,"low":67.951422,"close":70.346405},{"date":"2010-02-11","open":70.644737,"high":72.382208,"low":68.207247,"close":70.218089},{"date":"2010-02-12","open":69.942492,"high":72.169625,"low":68.494282,"close":70.563864},{"date":"2010-02-15","open":70.244059,"high":72.614887,"low":67.345051,"close":69.346049},{"date":"2010-02-16","open":69.306505,"high":69.374614,"low":67.640868,"close":69.306505},{"date":"2010-02-17","open":69.316001,"high":71.323855,"low":67.697489,"close":69.580072},{"date":"2010-02-18","open":69.660591,"high":71.757576,"low":67.513065,"close":69.657534},{"date":"2010-02-19","open":69.930599,"high":71.535533,"low":66.583889,"close":68.366539},{"date":"2010-02-22","open":68.546121,"high":70.127053,"low":67.008753,"close":68.616693},{"date":"2010-02-23","open":68.686806,"high":71.061134,"low":66.946728,"close":69.436052},{"date":"2010-02-24","open":69.621451,"high":70.985915,"low":68.1375,"close":68.833124},{"date":"2010-02-25","open":68.705735,"high":71.017274,"low":67.295209,"close":68.714357},{"date":"2010-02-26","open":68.628058,"high":69.772515,"low":66.743202,"close":67.725925},{"date":"2010-03-01","open":67.715582,"high":68.405356,"low":66.314848,"close":67.903334},{"date":"2010-03-02","open":67.860395,"high":69.706062,"low":65.185618,"close":66.654946},{"date":"2010-03-03","open":66.912415,"high":67.859046,"low":65.215889,"close":65.976109},{"date":"2010-03-04","open":66.286711,"high":66.977426,"low":64.725496,"close":65.969958},{"date":"2010-03-05","open":66.116137,"high":66.600525,"low":64.373394,"close":65.30894},{"date":"2010-03-08","open":65.324899,"high":66.452555,"low":63.804906,"close":65.076424},{"date":"2010-03-09","open":65.147826,"high":66.672593,"low":63.616533,"close":64.730649},{"date":"2010-03-10","open":64.90162,"high":66.605667,"low":62.445514,"close":65.113409},{"date":"2010-03-11","open":65.152761,"high":66.035046,"low":64.001163,"close":64.58042},{"date":"2010-03-12","open":64.497385,"high":66.008255,"low":63.244957,"close":64.623416},{"date":"2010-03-15","open":64.559039,"high":65.458296,"low":64.086147,"close":64.613047},{"date":"2010-03-16","open":64.699358,"high":65.925277,"low":63.338097,"close":64.682494},{"date":"2010-03-17","open":64.544413,"high":65.298013,"low":63.534091,"close":64.155681},{"date":"2010-03-18","open":64.18379,"high":65.194805,"low":63.678815,"close":64.717024},{"date":"2010-03-19","open":64.663986,"high":66.46036,"low":63.203215,"close":65.030531},{"date":"2010-03-22","open":65.138154,"high":66.702768,"low":64.20341,"close":64.924712},{"date":"2010-03-23","open":64.852941,"high":66.208545,"low":63.790087,"close":64.820579},{"date":"2010-03-24","open":64.778137,"high":66.827795,"low":63.643297,"close":65.42876},{"date":"2010-03-25","open":65.604827,"high":66.179402,"low":64.383155,"close":65.282839},{"date":"2010-03-26","open":65.640409,"high":66.99668,"low":64.067098,"close":65.320005},{"date":"2010-03-29","open":65.394582,"high":65.822262,"low":63.251147,"close":63.858055},{"date":"2010-03-30","open":63.882657,"high":64.64752,"low":63.066362,"close":63.802654},{"date":"2010-03-31","open":63.860156,"high":64.902927,"low":62.516294,"close":63.591236},{"date":"2010-04-01","open":63.673236,"high":64.612303,"low":61.794444,"close":62.94578},{"date":"2010-04-05","open":62.874755,"high":63.688939,"low":61.769082,"close":62.578651},{"date":"2010-04-06","open":62.553191,"high":63.861025,"low":62.054681,"close":63.353968},{"date":"2010-04-07","open":63.312883,"high":64.408482,"low":62.064622,"close":63.355129},{"date":"2010-04-08","open":63.267327,"high":64.41841,"low":62.82734,"close":63.601258},{"date":"2010-04-09","open":63.635359,"high":64.587258,"low":62.369206,"close":63.315351},{"date":"2010-04-12","open":63.111472,"high":64.483613,"low":62.069336,"close":63.115021},{"date":"2010-04-13","open":63.440329,"high":64.500139,"low":62.521834,"close":63.203463},{"date":"2010-04-14","open":63.157895,"high":63.855025,"low":62.199406,"close":62.970405},{"date":"2010-04-15","open":62.661968,"high":63.775034,"low":62.065804,"close":62.946889},{"date":"2010-04-16","open":62.959544,"high":65.939807,"low":61.279826,"close":64.322489},{"date":"2010-04-19","open":64.255439,"high":65.09434,"low":63.251758,"close":64.057301},{"date":"2010-04-20","open":63.961733,"high":64.699577,"low":62.86031,"close":63.924583},{"date":"2010-04-21","open":63.835386,"high":65.002823,"low":62.739802,"close":63.546853},{"date":"2010-04-22","open":63.405196,"high":64.722769,"low":62.300495,"close":63.462713},{"date":"2010-04-23","open":63.450959,"high":64.920146,"low":61.86376,"close":63.417986},{"date":"2010-04-26","open":63.133515,"high":63.652317,"low":62.491857,"close":62.932868},{"date":"2010-04-27","open":63.036592,"high":64.972315,"low":62.264458,"close":64.142613},{"date":"2010-04-28","open":64.267253,"high":65.953984,"low":63.616438,"close":64.715303},{"date":"2010-04-29","open":64.280199,"high":64.794028,"low":62.483871,"close":62.909737},{"date":"2010-04-30","open":63.118076,"high":63.988095,"low":62.15008,"close":63.345673},{"date":"2010-05-03","open":63.20578,"high":64.133837,"low":62.313393,"close":62.807856},{"date":"2010-05-04","open":62.786624,"high":66.97361,"low":61.904509,"close":65.53077},{"date":"2010-05-05","open":65.558354,"high":68.951991,"low":64.610226,"close":67.012661},{"date":"2010-05-06","open":67.142449,"high":70.214368,"low":65.991561,"close":68.35855},{"date":"2010-05-07","open":68.717657,"high":69.522175,"low":63.830926,"close":65.60078},{"date":"2010-05-10","open":64.979812,"high":66.264068,"low":63.404711,"close":64.726175},{"date":"2010-05-11","open":64.927066,"high":67.112198,"low":61.853282,"close":63.247642},{"date":"2010-05-12","open":63.636364,"high":65.368917,"low":62.183937,"close":63.220261},{"date":"2010-05-13","open":63.405018,"high":64.290514,"low":61.854371,"close":63.03913},{"date":"2010-05-14","open":63.343606,"high":65.860343,"low":61.697492,"close":63.864759},{"date":"2010-05-17","open":63.735127,"high":66.335735,"low":62.69478,"close":65.120102},{"date":"2010-05-18","open":64.77375,"high":65.930295,"low":63.024288,"close":64.336035},{"date":"2010-05-19","open":64.376644,"high":68.537946,"low":62.419779,"close":65.862545},{"date":"2010-05-20","open":65.421587,"high":68.527309,"low":64.102564,"close":67.095682},{"date":"2010-05-21","open":67.101531,"high":68.236646,"low":65.157865,"close":66.630786},{"date":"2010-05-24","open":66.728972,"high":67.835694,"low":65.088496,"close":66.333333},{"date":"2010-05-25","open":66.55875,"high":68.710782,"low":65.881045,"close":67.375288},{"date":"2010-05-26","open":66.952169,"high":67.869492,"low":65.236285,"close":66.284278},{"date":"2010-05-27","open":67.192691,"high":67.773459,"low":64.983854,"close":65.756985},{"date":"2010-05-28","open":65.518359,"high":66.737939,"low":64.564226,"close":65.953751},{"date":"2010-05-31","open":66.089082,"high":67.37476,"low":64.670403,"close":66.136596},{"date":"2010-06-01","open":66.06257,"high":66.569103,"low":64.911436,"close":66.06257},{"date":"2010-06-02","open":66.578091,"high":67.932559,"low":65.640194,"close":66.754027},{"date":"2010-06-03","open":66.713858,"high":68.807854,"low":65.082544,"close":67.480899},{"date":"2010-06-04","open":67.269691,"high":70.697136,"low":66.431938,"close":70.391352},{"date":"2010-06-07","open":69.936999,"high":72.503635,"low":66.253075,"close":68.318467},{"date":"2010-06-08","open":68.46281,"high":69.366879,"low":66.792861,"close":67.413541},{"date":"2010-06-09","open":67.508868,"high":68.670904,"low":66.563265,"close":67.617791},{"date":"2010-06-10","open":68.086045,"high":69.030997,"low":65.936568,"close":66.601275},{"date":"2010-06-11","open":66.783562,"high":68.201439,"low":65.71891,"close":67.478471},{"date":"2010-06-14","open":67.358904,"high":67.906593,"low":65.562736,"close":66.509152},{"date":"2010-06-15","open":67.087219,"high":67.974753,"low":65.351887,"close":66.444181},{"date":"2010-06-16","open":66.510627,"high":67.437432,"low":65.825295,"close":66.726316},{"date":"2010-06-17","open":66.753388,"high":68.402948,"low":65.201271,"close":66.505113},{"date":"2010-06-18","open":66.574173,"high":67.63179,"low":64.492866,"close":65.591118},{"date":"2010-06-21","open":65.6875,"high":67.908847,"low":63.288798,"close":65.96661},{"date":"2010-06-22","open":65.899011,"high":66.917698,"low":64.94601,"close":65.643847},{"date":"2010-06-23","open":65.971816,"high":68.126707,"low":64.620253,"close":66.894198},{"date":"2010-06-24","open":66.897297,"high":68.767199,"low":65.284423,"close":66.497652},{"date":"2010-06-25","open":66.65774,"high":67.751479,"low":64.903293,"close":65.735217},{"date":"2010-06-28","open":65.800367,"high":67.849664,"low":64.269371,"close":66.31331},{"date":"2010-06-29","open":66.00959,"high":67.680608,"low":65.22848,"close":66.670244},{"date":"2010-06-30","open":67.004857,"high":67.594046,"low":65.626993,"close":66.597178},{"date":"2010-07-01","open":66.648794,"high":70.188892,"low":63.991439,"close":67.830242},{"date":"2010-07-02","open":67.302835,"high":68.840374,"low":66.177201,"close":68.158474},{"date":"2010-07-05","open":67.834359,"high":68.980982,"low":65.955087,"close":66.926135},{"date":"2010-07-06","open":67.616917,"high":68.852276,"low":66.138889,"close":66.999386},{"date":"2010-07-07","open":66.965788,"high":68.568175,"low":65.433462,"close":66.605556},{"date":"2010-07-08","open":66.587324,"high":68.163611,"low":65.236264,"close":66.925918},{"date":"2010-07-09","open":66.750209,"high":68.093102,"low":65.511379,"close":66.939634},{"date":"2010-07-12","open":66.940917,"high":68.270042,"low":65.882677,"close":66.902941},{"date":"2010-07-13","open":66.761427,"high":68.203693,"low":65.186598,"close":66.467656},{"date":"2010-07-14","open":66.301969,"high":67.248137,"low":65.035154,"close":65.992346},{"date":"2010-07-15","open":65.944323,"high":66.995047,"low":64.942002,"close":65.804379},{"date":"2010-07-16","open":65.867611,"high":68.296672,"low":64.480696,"close":66.797841},{"date":"2010-07-19","open":66.911435,"high":68.50344,"low":65.675223,"close":67.371601},{"date":"2010-07-20","open":67.170026,"high":68.406877,"low":66.091114,"close":67.354321},{"date":"2010-07-21","open":67.390444,"high":68.165007,"low":66.089385,"close":66.943774},{"date":"2010-07-22","open":67.04983,"high":68.114545,"low":64.873626,"close":65.98234},{"date":"2010-07-23","open":65.900193,"high":66.66113,"low":64.737418,"close":65.620684},{"date":"2010-07-26","open":65.635359,"high":66.470097,"low":64.510126,"close":65.005495},{"date":"2010-07-27","open":65.090809,"high":67.491468,"low":63.443927,"close":65.6984},{"date":"2010-07-28","open":65.821995,"high":67.243867,"low":65.140924,"close":66.532882},{"date":"2010-07-29","open":66.617143,"high":67.048055,"low":65.645663,"close":66.48124},{"date":"2010-07-30","open":66.3907,"high":67.644039,"low":64.441379,"close":65.761262},{"date":"2010-08-02","open":65.766667,"high":66.420028,"low":63.348587,"close":64.357457},{"date":"2010-08-03","open":64.461371,"high":65.137865,"low":63.492746,"close":64.460971},{"date":"2010-08-04","open":64.570652,"high":66.145405,"low":63.475936,"close":65.428384},{"date":"2010-08-05","open":65.334862,"high":66.142425,"low":64.502165,"close":65.460401},{"date":"2010-08-06","open":65.288986,"high":66.336796,"low":64.272263,"close":65.250108},{"date":"2010-08-09","open":65.205405,"high":66.525796,"low":64.66218,"close":65.924789},{"date":"2010-08-10","open":65.664393,"high":67.36637,"low":64.546685,"close":65.976429},{"date":"2010-08-11","open":65.95082,"high":68.007867,"low":65.061291,"close":66.986929},{"date":"2010-08-12","open":67.128879,"high":68.263305,"low":66.252416,"close":67.351232},{"date":"2010-08-13","open":67.299391,"high":67.917595,"low":66.683168,"close":67.182064},{"date":"2010-08-16","open":67.135762,"high":67.928177,"low":65.776095,"close":66.543659},{"date":"2010-08-17","open":66.666667,"high":67.089918,"low":65.75188,"close":66.055391},{"date":"2010-08-18","open":66.295596,"high":67.954858,"low":65.620458,"close":66.92755},{"date":"2010-08-19","open":67.029676,"high":68.029638,"low":66.137708,"close":67.408741},{"date":"2010-08-20","open":67.461055,"high":69.240684,"low":66.717557,"close":68.300817},{"date":"2010-08-23","open":68.250972,"high":68.977082,"low":67.70891,"close":68.280347},{"date":"2010-08-24","open":68.259177,"high":69.777277,"low":65.568182,"close":67.112852},{"date":"2010-08-25","open":67.089573,"high":67.778686,"low":64.648109,"close":65.2423},{"date":"2010-08-26","open":65.544711,"high":65.925926,"low":64.445604,"close":65.203877},{"date":"2010-08-27","open":65.336146,"high":65.830688,"low":63.779731,"close":65.019171},{"date":"2010-08-30","open":64.863874,"high":65.215563,"low":64.072633,"close":64.968019},{"date":"2010-08-31","open":64.938401,"high":66.373277,"low":63.43533,"close":64.342322},{"date":"2010-09-01","open":64.431847,"high":65.041408,"low":63.685692,"close":64.358274},{"date":"2010-09-02","open":64.322231,"high":64.884983,"low":63.085106,"close":63.714925},{"date":"2010-09-03","open":63.598072,"high":64.373238,"low":62.006505,"close":62.714923},{"date":"2010-09-06","open":62.703109,"high":64.416645,"low":62.180095,"close":63.236919},{"date":"2010-09-07","open":63.234927,"high":64.232831,"low":62.775,"close":63.234927},{"date":"2010-09-08","open":63.387951,"high":63.809284,"low":62.170466,"close":62.846719},{"date":"2010-09-09","open":63.008273,"high":64.049797,"low":61.881065,"close":63.001763},{"date":"2010-09-10","open":63.078481,"high":63.604061,"low":61.694493,"close":62.811791},{"date":"2010-09-13","open":62.694144,"high":63.118063,"low":61.287617,"close":61.887748},{"date":"2010-09-14","open":62.112606,"high":63.729406,"low":60.632603,"close":62.240603},{"date":"2010-09-15","open":61.960976,"high":62.610619,"low":61.234867,"close":61.674202},{"date":"2010-09-16","open":61.576904,"high":62.490842,"low":60.738786,"close":61.325887},{"date":"2010-09-17","open":61.355118,"high":62.28904,"low":60.546968,"close":61.371061},{"date":"2010-09-20","open":61.487007,"high":62.027027,"low":60.742857,"close":61.568043},{"date":"2010-09-21","open":61.646606,"high":62.997806,"low":60.255803,"close":61.739341},{"date":"2010-09-22","open":61.293698,"high":62.016245,"low":60.731132,"close":61.367846},{"date":"2010-09-23","open":61.07725,"high":62.125928,"low":60.578415,"close":61.108754},{"date":"2010-09-24","open":61.172577,"high":61.628788,"low":60.05584,"close":60.661713},{"date":"2010-09-27","open":60.540541,"high":60.908027,"low":59.8383,"close":60.48158},{"date":"2010-09-28","open":60.428705,"high":62.288699,"low":58.541284,"close":60.27088},{"date":"2010-09-29","open":60.197474,"high":60.561953,"low":59.166478,"close":59.689322},{"date":"2010-09-30","open":59.86755,"high":61.094366,"low":58.621469,"close":60.015581},{"date":"2010-10-01","open":60.156178,"high":60.851554,"low":58.967073,"close":59.737081},{"date":"2010-10-04","open":59.647458,"high":60.388483,"low":59.069035,"close":59.756762},{"date":"2010-10-05","open":60.068462,"high":61.572673,"low":57.299302,"close":58.94797},{"date":"2010-10-06","open":58.66171,"high":59.358524,"low":57.758621,"close":58.486308},{"date":"2010-10-07","open":58.248868,"high":60.778643,"low":56.374841,"close":59.112646},{"date":"2010-10-08","open":59.245115,"high":60.438479,"low":56.831726,"close":58.225492},{"date":"2010-10-11","open":57.620675,"high":58.828887,"low":56.646251,"close":58.006767},{"date":"2010-10-12","open":58.175182,"high":59.110917,"low":57.092999,"close":58.180326},{"date":"2010-10-13","open":57.966974,"high":59.106337,"low":55.946954,"close":57.266422},{"date":"2010-10-14","open":57.049044,"high":57.849552,"low":54.953908,"close":56.378146},{"date":"2010-10-15","open":56.052738,"high":57.586708,"low":54.825991,"close":56.488801},{"date":"2010-10-18","open":56.408146,"high":58.005482,"low":55.198858,"close":56.203662},{"date":"2010-10-19","open":56.195162,"high":58.947142,"low":54.209345,"close":56.181665},{"date":"2010-10-20","open":57.062219,"high":57.883212,"low":55.520334,"close":56.327523},{"date":"2010-10-21","open":56.225705,"high":58.601824,"low":54.753894,"close":57.28856},{"date":"2010-10-22","open":57.183524,"high":58.178634,"low":56.234238,"close":57.318972},{"date":"2010-10-25","open":57.051502,"high":57.918455,"low":55.724167,"close":56.867992},{"date":"2010-10-26","open":56.672304,"high":58.009929,"low":55.453027,"close":56.172891},{"date":"2010-10-27","open":56.165933,"high":57.546039,"low":54.274542,"close":56.511707},{"date":"2010-10-28","open":56.192495,"high":57.285106,"low":55.029118,"close":56.230366},{"date":"2010-10-29","open":55.950895,"high":57.242686,"low":53.947475,"close":55.267872},{"date":"2010-11-01","open":54.937374,"high":55.737304,"low":53.84554,"close":55.009775},{"date":"2010-11-02","open":54.876167,"high":55.246801,"low":54.137931,"close":54.634402},{"date":"2010-11-03","open":54.444444,"high":57.021099,"low":52.935304,"close":54.73891},{"date":"2010-11-04","open":54.154958,"high":56.29899,"low":51.069397,"close":53.108321},{"date":"2010-11-05","open":52.916587,"high":54.056039,"low":50.971577,"close":52.254374},{"date":"2010-11-08","open":52.010424,"high":53.192533,"low":49.98558,"close":51.151939},{"date":"2010-11-09","open":50.847458,"high":53.920121,"low":47.109748,"close":48.78226},{"date":"2010-11-10","open":51.646274,"high":53.237682,"low":49.100266,"close":52.086358},{"date":"2010-11-11","open":51.50514,"high":52.718483,"low":50.161638,"close":51.205984},{"date":"2010-11-12","open":50.868701,"high":54.736025,"low":49.089924,"close":52.636651},{"date":"2010-11-15","open":52.680115,"high":54.19685,"low":51.163142,"close":52.449027},{"date":"2010-11-16","open":53.200313,"high":54.615693,"low":51.411992,"close":53.041652},{"date":"2010-11-17","open":52.774498,"high":53.751749,"low":51.3453,"close":52.404845},{"date":"2010-11-18","open":52.207894,"high":53.106682,"low":49.33432,"close":50.421108},{"date":"2010-11-19","open":50.243088,"high":51.732777,"low":48.941606,"close":49.755326},{"date":"2010-11-22","open":49.184487,"high":50.504155,"low":48.320488,"close":49.444667},{"date":"2010-11-23","open":49.041293,"high":51.180607,"low":48.61395,"close":49.963731},{"date":"2010-11-24","open":50.049064,"high":50.95941,"low":49.438324,"close":49.876489},{"date":"2010-11-25","open":49.764236,"high":52.079545,"low":48.952139,"close":51.028128},{"date":"2010-11-26","open":50.094924,"high":51.399138,"low":49.737132,"close":51.03203},{"date":"2010-11-29","open":50.961359,"high":51.675778,"low":49.588138,"close":50.288677},{"date":"2010-11-30","open":50.331004,"high":51.675334,"low":48.045086,"close":49.131575},{"date":"2010-12-01","open":49.244145,"high":49.90364,"low":47.887812,"close":48.861437},{"date":"2010-12-02","open":48.739024,"high":49.406989,"low":47.58597,"close":48.624528},{"date":"2010-12-03","open":48.457642,"high":49.554118,"low":46.975246,"close":48.040723},{"date":"2010-12-06","open":47.888325,"high":48.48711,"low":46.443749,"close":47.624012},{"date":"2010-12-07","open":47.218543,"high":50.289626,"low":45.421138,"close":47.3184},{"date":"2010-12-08","open":48.706986,"high":50.174938,"low":46.84534,"close":48.959366},{"date":"2010-12-09","open":48.654354,"high":49.489362,"low":47.550353,"close":48.332581},{"date":"2010-12-10","open":48.171409,"high":49.643621,"low":47.285567,"close":48.414613},{"date":"2010-12-13","open":48.325192,"high":49.138445,"low":46.429052,"close":47.191466},{"date":"2010-12-14","open":47.174979,"high":48.216975,"low":46.436552,"close":47.143145},{"date":"2010-12-15","open":47.265651,"high":48.65147,"low":46.490133,"close":47.386593},{"date":"2010-12-16","open":47.853548,"high":48.934744,"low":46.542471,"close":47.633938},{"date":"2010-12-17","open":47.418685,"high":48.110181,"low":46.489615,"close":47.341503},{"date":"2010-12-20","open":46.925302,"high":48.208955,"low":46.569689,"close":47.218532},{"date":"2010-12-21","open":47.130228,"high":47.951807,"low":46.661037,"close":47.247738},{"date":"2010-12-22","open":47.209263,"high":47.612042,"low":46.922164,"close":47.214565},{"date":"2010-12-23","open":47.347566,"high":47.987563,"low":46.655337,"close":47.071058},{"date":"2010-12-27","open":47.28738,"high":48.143006,"low":46.762051,"close":47.270552},{"date":"2010-12-28","open":47.27459,"high":48.070355,"low":45.541653,"close":46.354253},{"date":"2010-12-29","open":46.394064,"high":46.936474,"low":45.621745,"close":46.036347},{"date":"2010-12-30","open":46.105126,"high":46.620553,"low":45.376657,"close":46.075443},{"date":"2010-12-31","open":46.103363,"high":46.661198,"low":45.346247,"close":45.944985},{"date":"2011-01-03","open":45.923052,"high":46.701639,"low":45.183054,"close":45.715663},{"date":"2011-01-04","open":46.024723,"high":48.347826,"low":44.519994,"close":46.726312},{"date":"2011-01-05","open":46.285619,"high":48.46746,"low":45.611102,"close":47.047743},{"date":"2011-01-06","open":46.976109,"high":47.891723,"low":46.091216,"close":47.095379},{"date":"2011-01-07","open":47.234848,"high":48.684907,"low":46.049362,"close":47.745108},{"date":"2011-01-10","open":47.645217,"high":48.041885,"low":46.842828,"close":47.610963},{"date":"2011-01-11","open":47.250558,"high":47.721955,"low":46.193201,"close":46.927014},{"date":"2011-01-12","open":46.745642,"high":47.252934,"low":46.114927,"close":46.904722},{"date":"2011-01-13","open":46.711568,"high":48.83085,"low":45.927541,"close":47.397738},{"date":"2011-01-14","open":47.777391,"high":49.032028,"low":46.766788,"close":48.040254},{"date":"2011-01-17","open":47.887423,"high":49.055258,"low":46.657497,"close":47.322911},{"date":"2011-01-18","open":48.450754,"high":48.868294,"low":46.990491,"close":47.337462},{"date":"2011-01-19","open":47.336909,"high":48.171179,"low":46.303832,"close":47.574737},{"date":"2011-01-20","open":47.781653,"high":50.078539,"low":46.643502,"close":49.011757},{"date":"2011-01-21","open":48.971793,"high":49.841211,"low":48.389432,"close":48.893426},{"date":"2011-01-24","open":48.836364,"high":50.425056,"low":47.649374,"close":49.211229},{"date":"2011-01-25","open":49.55601,"high":50.414469,"low":48.895876,"close":49.703414},{"date":"2011-01-26","open":49.581084,"high":50.512099,"low":47.90378,"close":49.137423},{"date":"2011-01-27","open":48.738005,"high":50.383249,"low":47.119986,"close":48.77363},{"date":"2011-01-28","open":48.890128,"high":51.254753,"low":46.703532,"close":48.056879},{"date":"2011-01-31","open":47.88269,"high":48.953488,"low":46.564644,"close":47.374774},{"date":"2011-02-01","open":47.540984,"high":48.262118,"low":46.306967,"close":47.00498},{"date":"2011-02-02","open":47.033082,"high":47.877602,"low":46.207137,"close":47.088975},{"date":"2011-02-03","open":47.208481,"high":48.519313,"low":45.73499,"close":47.096909},{"date":"2011-02-04","open":46.885586,"high":47.388579,"low":45.945023,"close":46.422795},{"date":"2011-02-07","open":46.207369,"high":46.698845,"low":45.640068,"close":45.946222},{"date":"2011-02-08","open":46.0954,"high":46.77717,"low":44.452134,"close":45.062932},{"date":"2011-02-09","open":44.995051,"high":45.514143,"low":44.534426,"close":45.101731},{"date":"2011-02-10","open":45.224598,"high":46.121141,"low":44.63749,"close":45.274806},{"date":"2011-02-11","open":45.188007,"high":46.141149,"low":44.718508,"close":45.354226},{"date":"2011-02-14","open":45.447549,"high":45.904666,"low":44.088542,"close":44.707539},{"date":"2011-02-15","open":44.571335,"high":45.200984,"low":44.047889,"close":44.76479},{"date":"2011-02-16","open":44.714495,"high":45.686436,"low":44.181466,"close":44.895361},{"date":"2011-02-17","open":44.902952,"high":45.383986,"low":43.240013,"close":43.873931},{"date":"2011-02-18","open":43.648393,"high":44.055679,"low":42.044417,"close":42.996037},{"date":"2011-02-21","open":42.575804,"high":43.578265,"low":40.492281,"close":42.635871},{"date":"2011-02-22","open":41.76946,"high":42.864531,"low":41.020288,"close":42.615019},{"date":"2011-02-23","open":42.201448,"high":43.369033,"low":41.344588,"close":42.465013},{"date":"2011-02-24","open":42.13966,"high":44.764158,"low":41.262596,"close":42.688295},{"date":"2011-02-25","open":43.700125,"high":44.054897,"low":41.925438,"close":42.805941},{"date":"2011-02-28","open":42.321188,"high":42.610134,"low":41.353737,"close":41.68835},{"date":"2011-03-01","open":41.640118,"high":42.485943,"low":40.604839,"close":41.572022},{"date":"2011-03-02","open":41.351585,"high":42.122186,"low":40.834882,"close":41.271709},{"date":"2011-03-03","open":41.39173,"high":42.224508,"low":40.34897,"close":41.26198},{"date":"2011-03-04","open":41.358457,"high":41.923695,"low":39.635548,"close":40.439324},{"date":"2011-03-07","open":40.263749,"high":40.603848,"low":38.870595,"close":39.997212},{"date":"2011-03-08","open":39.902493,"high":40.473106,"low":38.949384,"close":40.024679},{"date":"2011-03-09","open":39.669811,"high":40.342552,"low":39.055982,"close":39.659334},{"date":"2011-03-10","open":39.593305,"high":41.309867,"low":38.767615,"close":40.281184},{"date":"2011-03-11","open":40.096563,"high":41.838473,"low":38.828082,"close":39.565883},{"date":"2011-03-14","open":39.568666,"high":40.380282,"low":38.849473,"close":39.757254},{"date":"2011-03-15","open":39.741343,"high":42.57411,"low":38.400779,"close":40.824223},{"date":"2011-03-16","open":40.718143,"high":41.560053,"low":39.689282,"close":40.499536},{"date":"2011-03-17","open":40.929689,"high":41.777646,"low":39.971177,"close":40.988966},{"date":"2011-03-18","open":40.983081,"high":41.591706,"low":39.582216,"close":40.393063},{"date":"2011-03-21","open":40.282845,"high":40.591147,"low":39.225682,"close":39.621122},{"date":"2011-03-22","open":39.520975,"high":40.053132,"low":38.917066,"close":39.361438},{"date":"2011-03-23","open":39.260887,"high":39.86722,"low":38.082265,"close":38.657992},{"date":"2011-03-24","open":38.433783,"high":39.310719,"low":37.289157,"close":38.391973},{"date":"2011-03-25","open":38.576426,"high":38.994035,"low":37.624024,"close":38.494966},{"date":"2011-03-28","open":38.256561,"high":39.247976,"low":37.67299,"close":38.28462},{"date":"2011-03-29","open":38.229755,"high":38.967972,"low":37.879195,"close":38.289129},{"date":"2011-03-30","open":38.254545,"high":38.799458,"low":37.413291,"close":37.986191},{"date":"2011-03-31","open":38.039792,"high":38.555184,"low":37.432859,"close":38.004117},{"date":"2011-04-01","open":38.03183,"high":38.77562,"low":37.320132,"close":37.869713},{"date":"2011-04-04","open":37.785705,"high":38.093097,"low":37.004143,"close":37.226581},{"date":"2011-04-05","open":37.196528,"high":38.313633,"low":36.379814,"close":37.069648},{"date":"2011-04-06","open":37.090169,"high":37.415644,"low":36.508734,"close":37.029985},{"date":"2011-04-07","open":36.959878,"high":37.410714,"low":36.598691,"close":36.895732},{"date":"2011-04-08","open":36.798588,"high":37.363027,"low":35.588379,"close":36.300729},{"date":"2011-04-11","open":36.007317,"high":37.163691,"low":34.787373,"close":36.149414},{"date":"2011-04-12","open":36.402484,"high":36.985266,"low":35.321437,"close":36.280138},{"date":"2011-04-13","open":36.245793,"high":36.56051,"low":35.605689,"close":36.175659},{"date":"2011-04-14","open":35.843166,"high":36.506799,"low":34.427861,"close":35.339862},{"date":"2011-04-15","open":35.027873,"high":35.611623,"low":34.197445,"close":34.906392},{"date":"2011-04-18","open":34.576507,"high":35.511848,"low":33.92562,"close":34.754167},{"date":"2011-04-19","open":34.464018,"high":35.09531,"low":33.688738,"close":34.046865},{"date":"2011-04-20","open":34.029342,"high":34.367515,"low":32.903084,"close":33.712692},{"date":"2011-04-21","open":33.230088,"high":33.501997,"low":32.135361,"close":32.649428},{"date":"2011-04-25","open":31.972487,"high":33.282944,"low":30.152549,"close":32.007042},{"date":"2011-04-26","open":32.088567,"high":33.815288,"low":31.640335,"close":33.374029},{"date":"2011-04-27","open":33.151468,"high":34.144546,"low":31.121002,"close":33.010575},{"date":"2011-04-28","open":31.955658,"high":32.56375,"low":30.748588,"close":32.207989},{"date":"2011-04-29","open":31.662198,"high":33.01367,"low":31.133916,"close":32.02535},{"date":"2011-05-02","open":32.580578,"high":37.379147,"low":31.963063,"close":33.7883},{"date":"2011-05-03","open":35.094254,"high":38.211823,"low":33.25,"close":36.172361},{"date":"2011-05-04","open":36.906276,"high":39.637904,"low":35.569994,"close":38.471108},{"date":"2011-05-05","open":38.69898,"high":44.440876,"low":36.964489,"close":40.877483},{"date":"2011-05-06","open":42.42311,"high":45.360981,"low":40.381554,"close":42.270525},{"date":"2011-05-09","open":41.933315,"high":43.020745,"low":39.210007,"close":40.500054},{"date":"2011-05-10","open":40.082152,"high":40.75067,"low":38.773828,"close":39.414332},{"date":"2011-05-11","open":39.353583,"high":43.60417,"low":37.887003,"close":42.275095},{"date":"2011-05-12","open":42.700085,"high":46.739938,"low":41.170242,"close":43.302584},{"date":"2011-05-13","open":43.546755,"high":44.711779,"low":40.658436,"close":42.658441},{"date":"2011-05-16","open":42.406015,"high":44.931302,"low":41.977401,"close":43.671628},{"date":"2011-05-17","open":44.37165,"high":45.433859,"low":42.789412,"close":44.190977},{"date":"2011-05-18","open":43.752759,"high":44.304284,"low":41.7609,"close":42.619027},{"date":"2011-05-19","open":42.612908,"high":43.435192,"low":41.560839,"close":42.723005},{"date":"2011-05-20","open":42.720252,"high":44.334601,"low":41.788024,"close":43.004532},{"date":"2011-05-23","open":43.204341,"high":44.234129,"low":42.477401,"close":43.416227},{"date":"2011-05-24","open":43.25588,"high":43.836009,"low":41.158711,"close":42.163973},{"date":"2011-05-25","open":41.65393,"high":42.2992,"low":40.071118,"close":40.558419},{"date":"2011-05-26","open":40.242616,"high":42.219771,"low":38.990861,"close":40.792928},{"date":"2011-05-27","open":40.810738,"high":41.384409,"low":39.795785,"close":40.601643},{"date":"2011-05-30","open":40.481642,"high":40.834216,"low":39.548562,"close":40.120089},{"date":"2011-05-31","open":40.096541,"high":40.721363,"low":39.648125,"close":40.098687},{"date":"2011-06-01","open":39.922058,"high":42.679136,"low":39.750649,"close":40.940203},{"date":"2011-06-02","open":41.839392,"high":43.480096,"low":40.636109,"close":42.33744},{"date":"2011-06-03","open":42.391605,"high":44.157992,"low":41.852614,"close":42.618331},{"date":"2011-06-06","open":42.618653,"high":42.932082,"low":41.346386,"close":42.064053},{"date":"2011-06-07","open":42.02938,"high":42.574094,"low":40.964819,"close":41.677914},{"date":"2011-06-08","open":41.588156,"high":42.905864,"low":41.122148,"close":42.018023},{"date":"2011-06-09","open":41.756243,"high":42.412143,"low":40.754516,"close":41.22221},{"date":"2011-06-10","open":41.136848,"high":42.863082,"low":40.324881,"close":42.095411},{"date":"2011-06-13","open":42.296214,"high":44.396527,"low":41.579092,"close":43.630711},{"date":"2011-06-14","open":43.615186,"high":44.406977,"low":42.494382,"close":43.04877},{"date":"2011-06-15","open":43.033296,"high":44.116633,"low":42.09868,"close":43.100819},{"date":"2011-06-16","open":42.765363,"high":43.635329,"low":42.496161,"close":43.02427},{"date":"2011-06-17","open":43.012658,"high":44.180387,"low":42.405345,"close":43.054157},{"date":"2011-06-20","open":42.825785,"high":43.908111,"low":42.364641,"close":42.749023},{"date":"2011-06-21","open":42.778626,"high":43.431936,"low":42.086124,"close":42.50804},{"date":"2011-06-22","open":42.495539,"high":43.440591,"low":41.936361,"close":42.282044},{"date":"2011-06-23","open":42.617311,"high":44.747329,"low":41.570407,"close":43.440375},{"date":"2011-06-24","open":43.117655,"high":44.706399,"low":42.306606,"close":43.331024},{"date":"2011-06-27","open":43.758017,"high":45.119832,"low":43.425575,"close":44.555605},{"date":"2011-06-28","open":44.574151,"high":44.97165,"low":43.811337,"close":44.598371},{"date":"2011-06-29","open":44.223694,"high":44.70762,"low":42.941345,"close":43.440996},{"date":"2011-06-30","open":43.344798,"high":43.94546,"low":42.636519,"close":43.144235},{"date":"2011-07-01","open":43.214851,"high":44.905886,"low":42.425025,"close":43.987539},{"date":"2011-07-04","open":43.832547,"high":44.917887,"low":41.641917,"close":42.719571},{"date":"2011-07-05","open":44.055573,"high":44.782737,"low":41.803648,"close":42.717927},{"date":"2011-07-06","open":42.721893,"high":43.761586,"low":41.62326,"close":42.577124},{"date":"2011-07-07","open":42.57445,"high":42.994398,"low":41.533424,"close":41.892928},{"date":"2011-07-08","open":42.038129,"high":42.932519,"low":41.333514,"close":42.185918},{"date":"2011-07-11","open":42.069435,"high":43.826674,"low":41.734777,"close":43.397389},{"date":"2011-07-12","open":43.405918,"high":45.22551,"low":42.279835,"close":43.842959},{"date":"2011-07-13","open":43.356837,"high":44.117729,"low":40.808555,"close":41.558544},{"date":"2011-07-14","open":41.389941,"high":41.960011,"low":40.091382,"close":41.073551},{"date":"2011-07-15","open":41.56565,"high":42.082344,"low":40.071192,"close":40.697704},{"date":"2011-07-18","open":40.515883,"high":40.934318,"low":39.067141,"close":39.720391},{"date":"2011-07-19","open":39.568859,"high":41.717172,"low":38.715753,"close":39.807563},{"date":"2011-07-20","open":40.678965,"high":41.936412,"low":39.379826,"close":40.368573},{"date":"2011-07-21","open":39.937671,"high":41.30211,"low":39.254489,"close":40.747683},{"date":"2011-07-22","open":40.414389,"high":41.366268,"low":39.28536,"close":39.915757},{"date":"2011-07-25","open":39.848823,"high":40.739905,"low":39.017151,"close":39.944501},{"date":"2011-07-26","open":39.970297,"high":40.504811,"low":39.228986,"close":39.726768},{"date":"2011-07-27","open":39.574884,"high":40.603266,"low":38.801399,"close":39.812167},{"date":"2011-07-28","open":40.154037,"high":41.250635,"low":39.536889,"close":40.614163},{"date":"2011-07-29","open":40.767778,"high":41.666667,"low":39.915862,"close":40.672219},{"date":"2011-08-01","open":40.918149,"high":41.867316,"low":40.134764,"close":41.255183},{"date":"2011-08-02","open":41.324335,"high":42.450905,"low":39.593983,"close":41.018158},{"date":"2011-08-03","open":40.677759,"high":41.303758,"low":39.334284,"close":39.903731},{"date":"2011-08-04","open":39.825171,"high":43.797764,"low":38.827285,"close":42.073495},{"date":"2011-08-05","open":42.529002,"high":44.547996,"low":41.239027,"close":43.22839},{"date":"2011-08-08","open":43.314874,"high":44.973904,"low":41.626238,"close":43.504317},{"date":"2011-08-09","open":44.032258,"high":48.143147,"low":43.316101,"close":46.010084},{"date":"2011-08-10","open":46.251985,"high":47.879835,"low":43.96665,"close":45.370865},{"date":"2011-08-11","open":45.768105,"high":47.913536,"low":43.514802,"close":45.29468},{"date":"2011-08-12","open":45.577617,"high":46.340442,"low":43.986237,"close":44.551823},{"date":"2011-08-15","open":44.711452,"high":45.730163,"low":43.28082,"close":44.724858},{"date":"2011-08-16","open":44.273376,"high":45.558666,"low":43.897946,"close":44.827846},{"date":"2011-08-17","open":44.807716,"high":45.182858,"low":43.865567,"close":44.454908},{"date":"2011-08-18","open":44.488023,"high":45.708583,"low":43.6337,"close":44.779788},{"date":"2011-08-19","open":44.958169,"high":46.385602,"low":42.459856,"close":43.651018},{"date":"2011-08-22","open":42.751578,"high":44.826368,"low":42.141075,"close":43.667628},{"date":"2011-08-23","open":43.418257,"high":46.214458,"low":41.242236,"close":44.011728},{"date":"2011-08-24","open":43.659118,"high":47.50064,"low":41.228669,"close":44.872581},{"date":"2011-08-25","open":44.178427,"high":45.859133,"low":41.403253,"close":43.274021},{"date":"2011-08-26","open":43.158406,"high":45.675474,"low":42.168963,"close":43.887966},{"date":"2011-08-29","open":44.082415,"high":45.706131,"low":42.538278,"close":44.18685},{"date":"2011-08-30","open":43.807777,"high":45.608701,"low":42.803738,"close":44.129848},{"date":"2011-08-31","open":44.402561,"high":44.796402,"low":43.083502,"close":43.854147},{"date":"2011-09-01","open":43.925436,"high":44.499454,"low":43.344873,"close":44.04074},{"date":"2011-09-02","open":44.008667,"high":45.441194,"low":41.997701,"close":43.578908},{"date":"2011-09-05","open":43.728774,"high":46.242788,"low":42.854183,"close":44.743002},{"date":"2011-09-06","open":43.862343,"high":45.885741,"low":43.068392,"close":44.715195},{"date":"2011-09-07","open":44.666667,"high":46.631175,"low":42.431697,"close":43.659773},{"date":"2011-09-08","open":43.68023,"high":45.374833,"low":42.50907,"close":43.675053},{"date":"2011-09-09","open":44.179844,"high":45.851942,"low":42.666822,"close":44.673746},{"date":"2011-09-12","open":44.883104,"high":46.92327,"low":43.365385,"close":45.087898},{"date":"2011-09-13","open":45.014866,"high":46.083811,"low":43.36837,"close":44.427451},{"date":"2011-09-14","open":44.643421,"high":45.849665,"low":43.745472,"close":45.062048},{"date":"2011-09-15","open":44.667565,"high":46.439086,"low":43.451652,"close":45.097592},{"date":"2011-09-16","open":44.824133,"high":46.255227,"low":43.074295,"close":44.444172},{"date":"2011-09-19","open":44.744929,"high":46.961312,"low":43.300733,"close":45.422976},{"date":"2011-09-20","open":44.825069,"high":46.24777,"low":43.888545,"close":45.073125},{"date":"2011-09-21","open":45.348399,"high":46.130832,"low":43.673369,"close":44.678643},{"date":"2011-09-22","open":44.928157,"high":50.358902,"low":43.242158,"close":47.616053},{"date":"2011-09-23","open":48.460359,"high":58.900988,"low":44.484733,"close":54.476595},{"date":"2011-09-26","open":53.808752,"high":63.720841,"low":49.564094,"close":53.202562},{"date":"2011-09-27","open":53.068404,"high":55.464905,"low":48.140539,"close":52.400431},{"date":"2011-09-28","open":51.756418,"high":56.7068,"low":48.677007,"close":53.696821},{"date":"2011-09-29","open":53.831744,"high":56.294896,"low":50.261614,"close":52.988009},{"date":"2011-09-30","open":52.876981,"high":55.377613,"low":51.310037,"close":53.927467},{"date":"2011-10-03","open":54.287623,"high":56.184698,"low":51.543112,"close":53.830167},{"date":"2011-10-04","open":54.526074,"high":58.660387,"low":50.952001,"close":54.157311},{"date":"2011-10-05","open":53.769625,"high":57.988395,"low":52.108355,"close":54.085398},{"date":"2011-10-06","open":53.867584,"high":54.794974,"low":50.70475,"close":51.654429},{"date":"2011-10-07","open":51.765811,"high":54.314556,"low":49.546423,"close":52.77966},{"date":"2011-10-10","open":52.345246,"high":53.810668,"low":50.676761,"close":52.245153},{"date":"2011-10-11","open":52.275347,"high":53.802233,"low":50.810313,"close":51.909494},{"date":"2011-10-12","open":51.771109,"high":53.166981,"low":50.21148,"close":51.31599},{"date":"2011-10-13","open":51.529954,"high":53.603561,"low":50.435976,"close":52.688919},{"date":"2011-10-14","open":52.476026,"high":54.005127,"low":51.051743,"close":52.310944},{"date":"2011-10-17","open":52.259466,"high":53.909452,"low":50.96863,"close":52.688476},{"date":"2011-10-18","open":52.511774,"high":55.258479,"low":50.322979,"close":51.924225},{"date":"2011-10-19","open":51.681747,"high":53.944984,"low":51.045101,"close":52.658503},{"date":"2011-10-20","open":52.674884,"high":55.002505,"low":51.145817,"close":53.264423},{"date":"2011-10-21","open":53.048601,"high":54.484808,"low":51.175631,"close":52.45087},{"date":"2011-10-24","open":52.34151,"high":53.259686,"low":51.0799,"close":52.21527},{"date":"2011-10-25","open":52.081234,"high":54.559081,"low":49.261644,"close":51.446206},{"date":"2011-10-26","open":51.465179,"high":52.514815,"low":49.970545,"close":51.741219},{"date":"2011-10-27","open":51.657194,"high":52.837532,"low":48.260071,"close":49.775006},{"date":"2011-10-28","open":49.706803,"high":50.525709,"low":48.543417,"close":49.512582},{"date":"2011-10-31","open":49.512853,"high":51.239548,"low":48.110014,"close":50.218315},{"date":"2011-11-01","open":50.18134,"high":53.748637,"low":48.414687,"close":52.299044},{"date":"2011-11-02","open":51.41108,"high":52.73716,"low":49.818499,"close":50.956014},{"date":"2011-11-03","open":50.704184,"high":53.186054,"low":49.391205,"close":51.165285},{"date":"2011-11-04","open":51.106611,"high":52.247856,"low":50.353957,"close":51.522709},{"date":"2011-11-07","open":51.522709,"high":53.164968,"low":50.099971,"close":51.427013},{"date":"2011-11-08","open":51.337907,"high":52.29387,"low":50.305516,"close":51.181976},{"date":"2011-11-09","open":51.105075,"high":53.373833,"low":50.066657,"close":52.140508},{"date":"2011-11-10","open":51.958339,"high":53.634168,"low":50.570763,"close":51.592095},{"date":"2011-11-11","open":51.64661,"high":53.203624,"low":50.071736,"close":51.557004},{"date":"2011-11-14","open":51.545441,"high":52.948454,"low":50.80756,"close":52.268987},{"date":"2011-11-15","open":52.044393,"high":52.971852,"low":50.549734,"close":51.723938},{"date":"2011-11-16","open":51.541353,"high":53.166518,"low":50.646838,"close":52.459937},{"date":"2011-11-17","open":52.364985,"high":56.958763,"low":50.353149,"close":54.614725},{"date":"2011-11-18","open":54.340278,"high":56.216653,"low":52.496933,"close":53.215905},{"date":"2011-11-21","open":53.243827,"high":56.358891,"low":51.429894,"close":53.946523},{"date":"2011-11-22","open":53.159145,"high":54.762516,"low":50.469128,"close":51.664593},{"date":"2011-11-23","open":51.849931,"high":54.798206,"low":51.022209,"close":53.189688},{"date":"2011-11-24","open":53.226466,"high":55.041215,"low":51.911856,"close":54.352873},{"date":"2011-11-25","open":54.187239,"high":54.607894,"low":53.635347,"close":54.349929},{"date":"2011-11-28","open":53.915547,"high":55.12562,"low":52.160446,"close":53.194863},{"date":"2011-11-29","open":53.402864,"high":54.681256,"low":52.952854,"close":53.799687},{"date":"2011-11-30","open":53.851204,"high":56.384961,"low":51.653281,"close":53.356298},{"date":"2011-12-01","open":53.324205,"high":54.042422,"low":51.864457,"close":53.109069},{"date":"2011-12-02","open":53.21059,"high":54.599104,"low":51.621221,"close":53.579514},{"date":"2011-12-05","open":53.596572,"high":55.108883,"low":52.020553,"close":53.580255},{"date":"2011-12-06","open":53.77335,"high":54.878357,"low":51.774169,"close":52.889079},{"date":"2011-12-07","open":52.924111,"high":54.145359,"low":52.45283,"close":53.477181},{"date":"2011-12-08","open":53.574605,"high":56.022275,"low":51.285285,"close":54.328112},{"date":"2011-12-09","open":54.062006,"high":54.845263,"low":52.628492,"close":53.229157},{"date":"2011-12-12","open":53.234109,"high":55.582147,"low":51.402477,"close":53.809432},{"date":"2011-12-13","open":53.222719,"high":55.219176,"low":50.733458,"close":53.202175},{"date":"2011-12-14","open":52.931062,"high":57.686646,"low":50.392662,"close":54.843615},{"date":"2011-12-15","open":54.548593,"high":56.774538,"low":53.236797,"close":53.877161},{"date":"2011-12-16","open":53.732923,"high":55.065247,"low":52.525894,"close":53.853931},{"date":"2011-12-19","open":53.862949,"high":56.188982,"low":53.213626,"close":55.298885},{"date":"2011-12-20","open":55.437804,"high":56.483708,"low":53.809283,"close":54.767064},{"date":"2011-12-21","open":54.755375,"high":56.426365,"low":53.217478,"close":55.167698},{"date":"2011-12-22","open":55.28547,"high":55.813793,"low":53.868957,"close":55.448067},{"date":"2011-12-23","open":55.260354,"high":55.652773,"low":54.465195,"close":55.219365},{"date":"2011-12-27","open":55.298969,"high":56.23624,"low":54.45243,"close":55.514962},{"date":"2011-12-28","open":55.555943,"high":59.415161,"low":53.869399,"close":57.431887},{"date":"2011-12-29","open":57.5,"high":59.774335,"low":54.737787,"close":56.412228},{"date":"2011-12-30","open":56.316652,"high":58.063096,"low":54.328883,"close":56.12753},{"date":"2012-01-03","open":56.147248,"high":57.649167,"low":52.700975,"close":54.122143},{"date":"2012-01-04","open":54.055237,"high":56.048443,"low":53.591123,"close":55.424958},{"date":"2012-01-05","open":55.468133,"high":56.712568,"low":53.949012,"close":55.301065},{"date":"2012-01-06","open":55.400376,"high":57.133357,"low":54.616429,"close":56.367883},{"date":"2012-01-09","open":56.22871,"high":56.903678,"low":54.980312,"close":55.871725},{"date":"2012-01-10","open":55.634921,"high":56.786023,"low":53.091389,"close":54.720778},{"date":"2012-01-11","open":54.62272,"high":55.77932,"low":53.93749,"close":54.854466},{"date":"2012-01-12","open":54.874791,"high":55.671242,"low":53.493073,"close":54.697251},{"date":"2012-01-13","open":54.638185,"high":56.10809,"low":53.751033,"close":55.24016},{"date":"2012-01-16","open":55.133131,"high":56.628756,"low":53.382401,"close":54.939439},{"date":"2012-01-17","open":53.891802,"high":55.065437,"low":53.839344,"close":54.979072},{"date":"2012-01-18","open":54.921849,"high":55.914593,"low":53.680941,"close":54.346331},{"date":"2012-01-19","open":54.395676,"high":55.071699,"low":53.372168,"close":54.229899},{"date":"2012-01-20","open":54.132636,"high":55.062748,"low":51.077305,"close":52.533544},{"date":"2012-01-23","open":51.86731,"high":52.903429,"low":50.739893,"close":52.008057},{"date":"2012-01-24","open":51.850363,"high":52.738973,"low":51.154912,"close":52.056294},{"date":"2012-01-25","open":51.99688,"high":54.344171,"low":49.377246,"close":51.329972},{"date":"2012-01-26","open":51.455639,"high":52.509477,"low":50.399526,"close":51.172095},{"date":"2012-01-27","open":51.487133,"high":52.340554,"low":50.469601,"close":51.263687},{"date":"2012-01-30","open":51.391433,"high":52.756168,"low":50.530648,"close":51.73144},{"date":"2012-01-31","open":51.695976,"high":53.161251,"low":50.600645,"close":52.323973},{"date":"2012-02-01","open":52.553995,"high":53.039008,"low":51.041176,"close":51.749638},{"date":"2012-02-02","open":51.864055,"high":52.727544,"low":50.662598,"close":51.479151},{"date":"2012-02-03","open":51.30916,"high":53.01411,"low":50.194824,"close":51.565972},{"date":"2012-02-06","open":51.418387,"high":52.778536,"low":50.605255,"close":51.108148},{"date":"2012-02-07","open":51.165899,"high":52.860805,"low":49.828339,"close":51.131778},{"date":"2012-02-08","open":51.147205,"high":52.140841,"low":50,"close":51.36779},{"date":"2012-02-09","open":51.109474,"high":52.130661,"low":50.162554,"close":51.337088},{"date":"2012-02-10","open":51.057366,"high":52.372626,"low":50.099824,"close":51.342102},{"date":"2012-02-13","open":51.311451,"high":51.872665,"low":50.468635,"close":51.150584},{"date":"2012-02-14","open":51.149681,"high":52.019245,"low":50.636726,"close":51.508336},{"date":"2012-02-15","open":51.302665,"high":52.543807,"low":50.63429,"close":51.727131},{"date":"2012-02-16","open":51.706515,"high":53.051471,"low":50.862763,"close":51.795025},{"date":"2012-02-17","open":51.769634,"high":52.571861,"low":51.01217,"close":51.959899},{"date":"2012-02-20","open":51.857186,"high":52.870218,"low":50.108806,"close":51.076128},{"date":"2012-02-21","open":51.792959,"high":52.505967,"low":50.376311,"close":51.059192},{"date":"2012-02-22","open":51.263097,"high":52.60767,"low":50.752283,"close":51.710749},{"date":"2012-02-23","open":51.898439,"high":52.278703,"low":49.79781,"close":50.23906},{"date":"2012-02-24","open":50.289262,"high":50.707587,"low":49.588466,"close":50.268832},{"date":"2012-02-27","open":50.149591,"high":50.820374,"low":49.476491,"close":49.963405},{"date":"2012-02-28","open":49.815675,"high":50.655552,"low":47.379005,"close":48.068808},{"date":"2012-02-29","open":48.301785,"high":52.987435,"low":44.928153,"close":49.399573},{"date":"2012-03-01","open":48.942127,"high":50.132056,"low":47.475144,"close":48.293654},{"date":"2012-03-02","open":48.401351,"high":50.193455,"low":47.95838,"close":49.523534},{"date":"2012-03-05","open":49.334486,"high":51.199523,"low":48.480687,"close":50.568334},{"date":"2012-03-06","open":50.188125,"high":52.625423,"low":48.630317,"close":51.005094},{"date":"2012-03-07","open":50.842313,"high":51.555488,"low":49.738173,"close":50.138455},{"date":"2012-03-08","open":50.349462,"high":51.103118,"low":49.249671,"close":50.211345},{"date":"2012-03-09","open":50.147449,"high":51.7876,"low":48.686312,"close":50.026307},{"date":"2012-03-12","open":50.014582,"high":51.44997,"low":49.186283,"close":50.872415},{"date":"2012-03-13","open":50.543834,"high":51.70303,"low":49.123688,"close":50.451148},{"date":"2012-03-14","open":50.125673,"high":53.211067,"low":48.840753,"close":51.051863},{"date":"2012-03-15","open":51.190031,"high":52.212306,"low":49.732523,"close":50.708916},{"date":"2012-03-16","open":50.883978,"high":51.809553,"low":50.059533,"close":50.78518},{"date":"2012-03-19","open":50.928626,"high":51.657903,"low":49.933515,"close":50.593233},{"date":"2012-03-20","open":50.541977,"high":52.437795,"low":49.793689,"close":51.737136},{"date":"2012-03-21","open":51.338828,"high":52.154401,"low":50.796051,"close":51.208614},{"date":"2012-03-22","open":51.301508,"high":53.284014,"low":50.309119,"close":52.400702},{"date":"2012-03-23","open":52.119195,"high":53.007794,"low":50.820433,"close":51.512147},{"date":"2012-03-26","open":51.533096,"high":52.885696,"low":50.25353,"close":51.468702},{"date":"2012-03-27","open":51.467722,"high":52.244458,"low":50.575475,"close":51.658695},{"date":"2012-03-28","open":51.559718,"high":53.030065,"low":50.604253,"close":52.084446},{"date":"2012-03-29","open":51.929496,"high":52.699968,"low":50.981424,"close":51.728557},{"date":"2012-03-30","open":51.532146,"high":52.06038,"low":50.918008,"close":51.468415},{"date":"2012-04-02","open":51.661258,"high":52.115028,"low":50.057143,"close":50.74929},{"date":"2012-04-03","open":50.866667,"high":51.831203,"low":49.262652,"close":50.263039},{"date":"2012-04-04","open":50.407351,"high":53.244028,"low":49.357405,"close":51.993944},{"date":"2012-04-05","open":51.85422,"high":52.439455,"low":50.949387,"close":51.374094},{"date":"2012-04-09","open":51.442006,"high":52.695624,"low":50.987539,"close":52.14757},{"date":"2012-04-10","open":52.067818,"high":53.51334,"low":51.111459,"close":52.422741},{"date":"2012-04-11","open":52.256136,"high":53.041122,"low":51.964173,"close":52.672821},{"date":"2012-04-12","open":52.566091,"high":53.510503,"low":50.675261,"close":51.671022},{"date":"2012-04-13","open":51.802873,"high":53.657134,"low":50.861723,"close":52.889455},{"date":"2012-04-16","open":52.749245,"high":53.234964,"low":51.798107,"close":52.583432},{"date":"2012-04-17","open":52.573518,"high":52.975563,"low":51.244124,"close":52.127928},{"date":"2012-04-18","open":52.116811,"high":52.814295,"low":51.375255,"close":52.072284},{"date":"2012-04-19","open":52.01013,"high":52.889102,"low":50.951117,"close":51.650461},{"date":"2012-04-20","open":51.770636,"high":52.257451,"low":51.358721,"close":51.903573},{"date":"2012-04-23","open":51.921618,"high":53.996716,"low":51.241913,"close":53.473519},{"date":"2012-04-24","open":53.199221,"high":53.863228,"low":52.542591,"close":53.463865},{"date":"2012-04-25","open":53.344161,"high":55.057644,"low":52.478605,"close":54.101331},{"date":"2012-04-26","open":53.592961,"high":54.322602,"low":52.543186,"close":53.209216},{"date":"2012-04-27","open":53.315104,"high":53.915011,"low":52.46584,"close":53.000541},{"date":"2012-04-30","open":53.080115,"high":54.477124,"low":52.316744,"close":53.656177},{"date":"2012-05-01","open":53.779858,"high":54.313089,"low":52.845528,"close":53.747171},{"date":"2012-05-02","open":53.671131,"high":54.715554,"low":52.994205,"close":53.972916},{"date":"2012-05-03","open":53.972916,"high":55.448299,"low":53.180114,"close":54.475175},{"date":"2012-05-04","open":54.401596,"high":55.339154,"low":53.372703,"close":54.061514},{"date":"2012-05-07","open":54.21643,"high":55.400168,"low":53.708457,"close":54.415377},{"date":"2012-05-08","open":54.484707,"high":56.272524,"low":52.962656,"close":54.465528},{"date":"2012-05-09","open":54.501951,"high":56.159357,"low":53.508475,"close":54.519339},{"date":"2012-05-10","open":54.348718,"high":55.36282,"low":53.810898,"close":54.681609},{"date":"2012-05-11","open":54.957751,"high":56.139363,"low":54.020619,"close":54.82866},{"date":"2012-05-14","open":54.899584,"high":56.484417,"low":53.62069,"close":55.055902},{"date":"2012-05-15","open":55.308116,"high":56.753129,"low":54.210341,"close":55.452279},{"date":"2012-05-16","open":55.944233,"high":58.069585,"low":54.593242,"close":56.500956},{"date":"2012-05-17","open":56.576577,"high":58.134315,"low":54.37003,"close":56.206281},{"date":"2012-05-18","open":56.222103,"high":57.5054,"low":54.258522,"close":55.437924},{"date":"2012-05-21","open":55.436639,"high":57.035848,"low":54.912494,"close":56.096183},{"date":"2012-05-22","open":55.953635,"high":57.095792,"low":54.24848,"close":55.949466},{"date":"2012-05-23","open":55.739687,"high":57.920975,"low":54.412496,"close":56.266579},{"date":"2012-05-24","open":56.224784,"high":57.194127,"low":54.392425,"close":55.314842},{"date":"2012-05-25","open":55.136283,"high":56.455605,"low":54.286715,"close":55.270204},{"date":"2012-05-28","open":55.0306,"high":57.145435,"low":53.744784,"close":55.726674},{"date":"2012-05-29","open":55.790964,"high":56.992113,"low":54.83711,"close":55.771239},{"date":"2012-05-30","open":55.984167,"high":57.430086,"low":54.435957,"close":55.951828},{"date":"2012-05-31","open":56.101148,"high":57.237368,"low":55.090458,"close":56.353352},{"date":"2012-06-01","open":56.41322,"high":60.06625,"low":53.887727,"close":56.891835},{"date":"2012-06-04","open":56.722455,"high":58.297263,"low":56.136681,"close":57.624879},{"date":"2012-06-05","open":57.402551,"high":57.863248,"low":56.489753,"close":56.923077},{"date":"2012-06-06","open":56.839333,"high":57.81063,"low":54.056588,"close":55.419154},{"date":"2012-06-07","open":55.027999,"high":57.5,"low":53.223252,"close":55.662659},{"date":"2012-06-08","open":55.634074,"high":57.194554,"low":54.324607,"close":55.895473},{"date":"2012-06-11","open":55.768963,"high":56.956291,"low":54.575862,"close":55.800951},{"date":"2012-06-12","open":56.036478,"high":57.174642,"low":54.609294,"close":55.746312},{"date":"2012-06-13","open":55.747405,"high":56.655052,"low":55.232858,"close":55.955219},{"date":"2012-06-14","open":56.215278,"high":57.868561,"low":55.38779,"close":57.014116},{"date":"2012-06-15","open":56.803078,"high":57.422753,"low":56.224844,"close":56.649269},{"date":"2012-06-18","open":56.226285,"high":57.77581,"low":55.391244,"close":56.747236},{"date":"2012-06-19","open":56.749782,"high":57.8104,"low":55.989619,"close":57.219402},{"date":"2012-06-20","open":57.108094,"high":58.762215,"low":55.621612,"close":56.916411},{"date":"2012-06-21","open":57.335949,"high":60.007463,"low":55.746348,"close":58.329297},{"date":"2012-06-22","open":58.367195,"high":59.377593,"low":57.736618,"close":58.771239},{"date":"2012-06-25","open":58.635347,"high":59.815547,"low":56.792316,"close":57.718023},{"date":"2012-06-26","open":57.833606,"high":59.412755,"low":57.035825,"close":58.247651},{"date":"2012-06-27","open":58.16904,"high":59.571429,"low":57.308891,"close":58.585109},{"date":"2012-06-28","open":58.491828,"high":60.509481,"low":57.054378,"close":58.97075},{"date":"2012-06-29","open":58.947768,"high":61.214544,"low":55.572273,"close":58.097928},{"date":"2012-07-02","open":58.167273,"high":58.988413,"low":57.504075,"close":58.100295},{"date":"2012-07-03","open":58.249772,"high":59.353779,"low":56.08367,"close":57.347949},{"date":"2012-07-04","open":57.290597,"high":59.08347,"low":56.289641,"close":58.159873},{"date":"2012-07-05","open":57.628627,"high":58.890706,"low":56.396683,"close":58.21333},{"date":"2012-07-06","open":58.012288,"high":59.862479,"low":56.715237,"close":58.65156},{"date":"2012-07-09","open":58.531533,"high":59.28917,"low":57.350801,"close":57.903367},{"date":"2012-07-10","open":57.911808,"high":59.977537,"low":56.722263,"close":58.767949},{"date":"2012-07-11","open":58.490848,"high":59.170404,"low":57.470631,"close":58.309588},{"date":"2012-07-12","open":58.155322,"high":59.712394,"low":56.833638,"close":57.630426},{"date":"2012-07-13","open":57.849779,"high":58.998522,"low":56.827586,"close":58.168},{"date":"2012-07-16","open":58.083942,"high":59.367089,"low":57.509572,"close":58.255554},{"date":"2012-07-17","open":58.254492,"high":59.835329,"low":56.930603,"close":58.18934},{"date":"2012-07-18","open":58.070433,"high":59.057728,"low":57.312123,"close":57.973796},{"date":"2012-07-19","open":57.958732,"high":58.726937,"low":57.011786,"close":58.06665},{"date":"2012-07-20","open":58.039648,"high":59.33807,"low":57.394161,"close":57.973775},{"date":"2012-07-23","open":58.147059,"high":59.455194,"low":57.247572,"close":58.331484},{"date":"2012-07-24","open":58.399111,"high":59.604892,"low":57.756493,"close":58.789303},{"date":"2012-07-25","open":58.688951,"high":60.119492,"low":57.336483,"close":58.548751},{"date":"2012-07-26","open":58.772894,"high":59.592062,"low":57.602592,"close":58.846462},{"date":"2012-07-27","open":58.862559,"high":59.633834,"low":57.834829,"close":58.840643},{"date":"2012-07-30","open":58.786346,"high":59.240414,"low":57.371874,"close":57.931723},{"date":"2012-07-31","open":57.799111,"high":58.553741,"low":56.968414,"close":57.841943},{"date":"2012-08-01","open":57.912639,"high":59.933481,"low":56.923626,"close":58.37298},{"date":"2012-08-02","open":58.624726,"high":60.223214,"low":57.102232,"close":58.925727},{"date":"2012-08-03","open":58.745619,"high":59.648018,"low":56.945689,"close":57.886407},{"date":"2012-08-06","open":57.89341,"high":58.712135,"low":57.434705,"close":58.00524},{"date":"2012-08-07","open":58.02336,"high":58.456824,"low":57.168204,"close":57.423627},{"date":"2012-08-08","open":57.554803,"high":58.550253,"low":56.926622,"close":57.560107},{"date":"2012-08-09","open":57.692445,"high":58.236034,"low":57.200639,"close":57.664519},{"date":"2012-08-10","open":57.689158,"high":59.197239,"low":56.740244,"close":57.829093},{"date":"2012-08-13","open":57.839089,"high":58.811631,"low":57.182948,"close":58.076134},{"date":"2012-08-14","open":58.080317,"high":58.708976,"low":56.975331,"close":57.717106},{"date":"2012-08-15","open":57.690506,"high":58.651112,"low":56.94206,"close":57.766432},{"date":"2012-08-16","open":57.856242,"high":58.640636,"low":56.763456,"close":57.394017},{"date":"2012-08-17","open":57.492888,"high":58.04721,"low":57.027218,"close":57.831583},{"date":"2012-08-20","open":57.690251,"high":58.285202,"low":55.984717,"close":56.762145},{"date":"2012-08-21","open":56.445836,"high":57.448445,"low":55.016972,"close":55.827783},{"date":"2012-08-22","open":56.056049,"high":56.846075,"low":54.753221,"close":55.504804},{"date":"2012-08-23","open":55.548095,"high":56.367608,"low":53.734979,"close":54.925138},{"date":"2012-08-24","open":54.839344,"high":55.525008,"low":54.114397,"close":54.632442},{"date":"2012-08-27","open":54.377641,"high":54.914977,"low":53.338671,"close":53.968049},{"date":"2012-08-28","open":54.320183,"high":54.941775,"low":53.56255,"close":54.079352},{"date":"2012-08-29","open":54.076474,"high":54.791155,"low":53.471235,"close":53.928722},{"date":"2012-08-30","open":53.915163,"high":55.070213,"low":53.351631,"close":54.427511},{"date":"2012-08-31","open":54.36301,"high":55.966331,"low":51.771177,"close":53.67343},{"date":"2012-09-03","open":53.360643,"high":53.890736,"low":51.97413,"close":52.327913},{"date":"2012-09-04","open":53.351231,"high":53.870558,"low":52.153892,"close":52.333993},{"date":"2012-09-05","open":52.427424,"high":53.075,"low":52.099907,"close":52.398775},{"date":"2012-09-06","open":52.474083,"high":53.245464,"low":51.262107,"close":52.200526},{"date":"2012-09-07","open":52.100917,"high":54.535229,"low":50.0755,"close":51.662214},{"date":"2012-09-10","open":51.557401,"high":52.3449,"low":50.764256,"close":51.491095},{"date":"2012-09-11","open":51.741993,"high":52.142001,"low":51.01107,"close":51.68623},{"date":"2012-09-12","open":51.776119,"high":53.814211,"low":50.587202,"close":52.075574},{"date":"2012-09-13","open":52.045045,"high":54.248166,"low":49.326068,"close":50.954626},{"date":"2012-09-14","open":50.925313,"high":51.870629,"low":50.527369,"close":51.151316},{"date":"2012-09-17","open":51.220217,"high":52.560201,"low":50.263309,"close":51.520354},{"date":"2012-09-18","open":51.37449,"high":52.209319,"low":49.948718,"close":51.016764},{"date":"2012-09-19","open":50.937814,"high":51.917249,"low":50.369736,"close":51.222968},{"date":"2012-09-20","open":51.218032,"high":52.019343,"low":50.508621,"close":51.040886},{"date":"2012-09-21","open":51.043829,"high":52.08788,"low":50.173001,"close":51.330908},{"date":"2012-09-24","open":51.410776,"high":52.789176,"low":50.828394,"close":51.924435},{"date":"2012-09-25","open":51.931785,"high":52.733205,"low":50.976987,"close":52.03252},{"date":"2012-09-26","open":52.166321,"high":53.009592,"low":50.961595,"close":51.667649},{"date":"2012-09-27","open":51.66348,"high":52.585164,"low":50.357604,"close":51.361565},{"date":"2012-09-28","open":51.311617,"high":52.021555,"low":50.665712,"close":51.302889},{"date":"2012-10-01","open":51.366927,"high":52.452499,"low":49.815207,"close":51.021401},{"date":"2012-10-02","open":51.223022,"high":51.905869,"low":50.471309,"close":51.215784},{"date":"2012-10-03","open":51.268581,"high":51.687672,"low":50.75866,"close":51.305852},{"date":"2012-10-04","open":51.36344,"high":51.874188,"low":50.608473,"close":51.180878},{"date":"2012-10-05","open":51.165977,"high":52.399825,"low":50.490824,"close":51.509892},{"date":"2012-10-08","open":51.547585,"high":53.019036,"low":51.096662,"close":52.20037},{"date":"2012-10-09","open":52.249816,"high":53.071195,"low":51.430239,"close":51.934677},{"date":"2012-10-10","open":52.056006,"high":52.452215,"low":51.433168,"close":51.748805},{"date":"2012-10-11","open":51.893561,"high":52.538814,"low":51.198371,"close":51.951177},{"date":"2012-10-12","open":52.004114,"high":53.064275,"low":51.324455,"close":52.264695},{"date":"2012-10-15","open":52.464505,"high":53.899294,"low":51.679116,"close":53.067831},{"date":"2012-10-16","open":53.060601,"high":53.578319,"low":52.481862,"close":52.98401},{"date":"2012-10-17","open":53.054419,"high":53.375912,"low":52.372372,"close":52.750361},{"date":"2012-10-18","open":52.706201,"high":53.612597,"low":52.183046,"close":53.082025},{"date":"2012-10-19","open":53.097669,"high":54.615746,"low":52.134285,"close":53.712185},{"date":"2012-10-22","open":53.851204,"high":54.582151,"low":52.791378,"close":53.525363},{"date":"2012-10-23","open":53.397129,"high":54.83687,"low":52.449231,"close":53.766552},{"date":"2012-10-24","open":53.911672,"high":54.39036,"low":52.993293,"close":53.814042},{"date":"2012-10-25","open":53.639943,"high":54.164172,"low":52.768134,"close":53.401085},{"date":"2012-10-26","open":53.286648,"high":54.427215,"low":52.544781,"close":53.436759},{"date":"2012-10-29","open":53.31465,"high":54.223485,"low":52.938256,"close":53.825799},{"date":"2012-10-30","open":53.799937,"high":54.088903,"low":53.03888,"close":53.812547},{"date":"2012-10-31","open":53.833805,"high":54.37254,"low":52.71466,"close":53.196559},{"date":"2012-11-01","open":53.304415,"high":53.665735,"low":52.417801,"close":53.197097},{"date":"2012-11-02","open":53.14746,"high":55.726107,"low":51.747258,"close":54.28914},{"date":"2012-11-05","open":54.279702,"high":55.005709,"low":53.52,"close":54.073503},{"date":"2012-11-06","open":54.019231,"high":55.387834,"low":52.161115,"close":53.536867},{"date":"2012-11-07","open":53.61875,"high":55.51818,"low":52.529303,"close":54.136003},{"date":"2012-11-08","open":53.971096,"high":54.856149,"low":52.776579,"close":53.53598},{"date":"2012-11-09","open":53.573639,"high":54.246063,"low":52.673479,"close":53.096721},{"date":"2012-11-12","open":53.041348,"high":54.017094,"low":52.685906,"close":53.222434},{"date":"2012-11-13","open":53.355964,"high":53.996885,"low":52.318002,"close":53.092006},{"date":"2012-11-14","open":53.127021,"high":53.579484,"low":52.247191,"close":52.618613},{"date":"2012-11-15","open":52.746984,"high":53.744946,"low":52.006102,"close":52.45149},{"date":"2012-11-16","open":52.646923,"high":53.637357,"low":52.190942,"close":52.971888},{"date":"2012-11-19","open":53.10206,"high":53.755614,"low":51.585127,"close":52.258278},{"date":"2012-11-20","open":52.342805,"high":52.830189,"low":51.767889,"close":52.34133},{"date":"2012-11-21","open":52.089237,"high":52.764661,"low":51.456805,"close":51.82009},{"date":"2012-11-22","open":51.831535,"high":52.805777,"low":50.57377,"close":51.336616},{"date":"2012-11-23","open":52.047398,"high":52.560026,"low":50.863358,"close":51.341211},{"date":"2012-11-26","open":51.401321,"high":51.713147,"low":51.01534,"close":51.252307},{"date":"2012-11-27","open":51.209016,"high":51.663226,"low":50.777535,"close":51.27277},{"date":"2012-11-28","open":51.228122,"high":52.981763,"low":50.10282,"close":50.958912},{"date":"2012-11-29","open":50.943508,"high":51.50848,"low":49.872427,"close":50.230897},{"date":"2012-11-30","open":50.365729,"high":52.196297,"low":49.679012,"close":51.464888},{"date":"2012-12-03","open":51.216599,"high":51.55881,"low":50.521662,"close":50.98196},{"date":"2012-12-04","open":50.940095,"high":52.502672,"low":50.151111,"close":51.688613},{"date":"2012-12-05","open":51.633212,"high":52.425963,"low":50.630631,"close":51.394241},{"date":"2012-12-06","open":51.462822,"high":52.294479,"low":50.618062,"close":51.39216},{"date":"2012-12-07","open":51.437642,"high":52.230722,"low":50.512897,"close":51.477468},{"date":"2012-12-10","open":51.483774,"high":51.943185,"low":50.852366,"close":51.364712},{"date":"2012-12-11","open":51.414429,"high":52.255215,"low":51.162093,"close":51.779386},{"date":"2012-12-12","open":51.776803,"high":52.280649,"low":50.435424,"close":50.852525},{"date":"2012-12-13","open":51.097852,"high":53.060719,"low":50.438544,"close":52.443208},{"date":"2012-12-14","open":52.103004,"high":52.780276,"low":51.654216,"close":52.540326},{"date":"2012-12-17","open":52.419753,"high":53.023691,"low":51.947052,"close":52.608426},{"date":"2012-12-18","open":52.538652,"high":54.280255,"low":50.981595,"close":52.75506},{"date":"2012-12-19","open":52.701765,"high":54.070255,"low":52.218387,"close":53.596221},{"date":"2012-12-20","open":53.725238,"high":56.446769,"low":52.310152,"close":55.458589},{"date":"2012-12-21","open":55.032549,"high":55.965622,"low":53.95878,"close":54.964739},{"date":"2012-12-24","open":55.229847,"high":55.801105,"low":54.374075,"close":55.507242},{"date":"2012-12-26","open":55.320427,"high":55.902848,"low":54.556272,"close":55.292159},{"date":"2012-12-27","open":55.234609,"high":56.069325,"low":54.146741,"close":55.016534},{"date":"2012-12-28","open":55.163269,"high":55.733868,"low":54.473901,"close":55.242702},{"date":"2012-12-31","open":55.049867,"high":56.183155,"low":54.327428,"close":55.4405},{"date":"2013-01-02","open":55.19921,"high":56.092639,"low":52.985572,"close":54.465121},{"date":"2013-01-03","open":54.349718,"high":56.321839,"low":53.200961,"close":54.511719},{"date":"2013-01-04","open":55.275748,"high":56.925445,"low":53.663366,"close":55.062446},{"date":"2013-01-07","open":54.780883,"high":55.693235,"low":53.899918,"close":54.727079},{"date":"2013-01-08","open":54.65583,"high":55.266744,"low":53.834586,"close":54.560972},{"date":"2013-01-09","open":54.610956,"high":55.413271,"low":54.008177,"close":54.729082},{"date":"2013-01-10","open":54.566398,"high":55.488349,"low":53.434572,"close":54.272592},{"date":"2013-01-11","open":54.230645,"high":55.618574,"low":53.429218,"close":54.610629},{"date":"2013-01-14","open":54.552926,"high":55.128374,"low":53.240295,"close":53.661202},{"date":"2013-01-15","open":53.68743,"high":54.413047,"low":52.702831,"close":53.407974},{"date":"2013-01-16","open":53.425573,"high":54.187842,"low":52.993348,"close":53.363769},{"date":"2013-01-17","open":53.366148,"high":54.679549,"low":52.189164,"close":53.153097},{"date":"2013-01-18","open":53.154828,"high":53.52384,"low":52.373989,"close":52.831016},{"date":"2013-01-21","open":52.826938,"high":53.305045,"low":52.056234,"close":52.621438},{"date":"2013-01-22","open":53.095651,"high":53.233861,"low":52.334885,"close":52.658103},{"date":"2013-01-23","open":52.569919,"high":52.797508,"low":51.811605,"close":51.996054},{"date":"2013-01-24","open":52.227047,"high":53.339661,"low":51.611102,"close":52.6417},{"date":"2013-01-25","open":52.686473,"high":53.706024,"low":52.019488,"close":53.085945},{"date":"2013-01-28","open":53.206033,"high":54.04456,"low":52.713921,"close":53.700455},{"date":"2013-01-29","open":53.611021,"high":53.970827,"low":52.542104,"close":53.258081},{"date":"2013-01-30","open":53.022144,"high":53.92,"low":51.501548,"close":52.260932},{"date":"2013-01-31","open":52.398063,"high":54.039203,"low":51.615313,"close":53.012663},{"date":"2013-02-01","open":52.99809,"high":53.769968,"low":51.635572,"close":52.274861},{"date":"2013-02-04","open":52.363922,"high":53.484148,"low":52.05325,"close":52.856602},{"date":"2013-02-05","open":52.730134,"high":53.352309,"low":51.913436,"close":52.501961},{"date":"2013-02-06","open":52.630917,"high":53.18038,"low":52.31348,"close":52.664931},{"date":"2013-02-07","open":52.69273,"high":53.807317,"low":52.087052,"close":53.22103},{"date":"2013-02-08","open":53.140496,"high":53.440792,"low":52.557186,"close":53.016762},{"date":"2013-02-11","open":53.033386,"high":54.195328,"low":52.135722,"close":53.351666},{"date":"2013-02-12","open":53.318241,"high":54.081099,"low":52.615533,"close":53.180309},{"date":"2013-02-13","open":53.066795,"high":53.856167,"low":52.53803,"close":53.292948},{"date":"2013-02-14","open":53.397269,"high":54.617676,"low":52.569221,"close":53.882648},{"date":"2013-02-15","open":53.84514,"high":55.158463,"low":52.419567,"close":53.921404},{"date":"2013-02-18","open":54.008722,"high":55.485861,"low":53.074627,"close":54.523826},{"date":"2013-02-19","open":53.595206,"high":54.975691,"low":53.243466,"close":54.520109},{"date":"2013-02-20","open":54.546073,"high":56.952752,"low":52.611852,"close":55.132416},{"date":"2013-02-21","open":54.886005,"high":56.005656,"low":53.819252,"close":55.005401},{"date":"2013-02-22","open":55.053238,"high":56.00847,"low":54.310434,"close":55.263528},{"date":"2013-02-25","open":54.879277,"high":55.939033,"low":53.900394,"close":54.734881},{"date":"2013-02-26","open":55.044064,"high":56.732049,"low":53.812436,"close":55.211893},{"date":"2013-02-27","open":54.875021,"high":55.929326,"low":54.055707,"close":55.052613},{"date":"2013-02-28","open":55.016371,"high":56.426056,"low":53.932854,"close":55.504361},{"date":"2013-03-01","open":55.337423,"high":56.827216,"low":54.324418,"close":55.187785},{"date":"2013-03-04","open":55.020921,"high":55.726345,"low":54.440396,"close":55.179674},{"date":"2013-03-05","open":55.051582,"high":55.603086,"low":54.00825,"close":55.058733},{"date":"2013-03-06","open":54.912831,"high":55.550491,"low":53.75429,"close":54.678332},{"date":"2013-03-07","open":54.594967,"high":55.146138,"low":54.117243,"close":54.675785},{"date":"2013-03-08","open":54.666436,"high":55.890556,"low":53.328776,"close":54.473539},{"date":"2013-03-11","open":54.452303,"high":55.129768,"low":54.134434,"close":54.69102},{"date":"2013-03-12","open":54.581247,"high":55.337721,"low":53.792164,"close":54.564465},{"date":"2013-03-13","open":54.651562,"high":55.446506,"low":54.112022,"close":54.851854},{"date":"2013-03-14","open":54.893617,"high":55.807921,"low":54.401658,"close":55.219218},{"date":"2013-03-15","open":55.1875,"high":55.695364,"low":54.715615,"close":55.20086},{"date":"2013-03-18","open":55.355286,"high":56.33724,"low":54.606664,"close":55.572487},{"date":"2013-03-19","open":55.558635,"high":56.429071,"low":54.967343,"close":55.864508},{"date":"2013-03-20","open":55.813712,"high":56.827465,"low":55.187166,"close":55.783045},{"date":"2013-03-21","open":55.753472,"high":56.314231,"low":54.683717,"close":55.24442},{"date":"2013-03-22","open":55.387783,"high":56.667251,"low":54.940007,"close":55.965573},{"date":"2013-03-25","open":56.09484,"high":56.669009,"low":54.980962,"close":55.682804},{"date":"2013-03-26","open":55.682804,"high":56.109072,"low":55.240076,"close":55.640015},{"date":"2013-03-27","open":55.735422,"high":57.30057,"low":55.303109,"close":56.172235},{"date":"2013-03-28","open":56.051667,"high":57.092652,"low":55.338424,"close":56.339371},{"date":"2013-04-01","open":56.650124,"high":57.590795,"low":56.248237,"close":57.289579},{"date":"2013-04-02","open":57.238419,"high":59.090239,"low":55.934613,"close":57.835437},{"date":"2013-04-03","open":57.945231,"high":59.141357,"low":56.734395,"close":57.972907},{"date":"2013-04-04","open":57.885544,"high":58.675447,"low":56.983158,"close":57.996787},{"date":"2013-04-05","open":57.920239,"high":59.176955,"low":56.739927,"close":57.89493},{"date":"2013-04-08","open":57.936595,"high":58.474326,"low":57.039869,"close":57.94458},{"date":"2013-04-09","open":57.766348,"high":58.588799,"low":56.031406,"close":56.909723},{"date":"2013-04-10","open":56.840595,"high":57.879395,"low":55.615949,"close":56.370014},{"date":"2013-04-11","open":56.526468,"high":57.355523,"low":55.893468,"close":56.500704},{"date":"2013-04-12","open":56.583862,"high":60.804665,"low":53.400868,"close":57.020242},{"date":"2013-04-15","open":57.093292,"high":66.400178,"low":51.261279,"close":58.263773},{"date":"2013-04-16","open":59.7311,"high":63.827273,"low":55.119917,"close":58.71847},{"date":"2013-04-17","open":58.682071,"high":61.09919,"low":57.534247,"close":59.325525},{"date":"2013-04-18","open":59.123523,"high":62.491643,"low":56.461636,"close":59.905356},{"date":"2013-04-19","open":59.913978,"high":62.309206,"low":58.161209,"close":60.783972},{"date":"2013-04-22","open":60.429092,"high":62.36671,"low":59.344609,"close":60.932945},{"date":"2013-04-23","open":61.058042,"high":63.524717,"low":59.987182,"close":61.743437},{"date":"2013-04-24","open":61.721652,"high":62.863407,"low":60.514469,"close":62.352735},{"date":"2013-04-25","open":61.890956,"high":63.796699,"low":58.550903,"close":60.56338},{"date":"2013-04-26","open":60.283484,"high":62.941925,"low":58.370639,"close":61.183601},{"date":"2013-04-29","open":61.028096,"high":61.737315,"low":59.462978,"close":60.721675},{"date":"2013-04-30","open":60.171149,"high":61.607329,"low":59.490835,"close":60.868307},{"date":"2013-05-01","open":60.674342,"high":63.653598,"low":59.1374,"close":61.954333},{"date":"2013-05-02","open":61.815868,"high":63.042362,"low":59.86358,"close":61.586236},{"date":"2013-05-03","open":61.630937,"high":63.514841,"low":59.696473,"close":60.972766},{"date":"2013-05-06","open":60.869565,"high":62.065491,"low":59.94267,"close":61.28157},{"date":"2013-05-07","open":61.19975,"high":62.820513,"low":59.916805,"close":60.858607},{"date":"2013-05-08","open":60.825477,"high":62.428088,"low":60.041502,"close":61.591508},{"date":"2013-05-09","open":61.631799,"high":62.755102,"low":60.07861,"close":61.41943},{"date":"2013-05-10","open":61.52385,"high":63.11879,"low":59.413613,"close":60.723645},{"date":"2013-05-13","open":60.87889,"high":61.708564,"low":59.760906,"close":60.529203},{"date":"2013-05-14","open":60.520745,"high":62.617551,"low":59.751684,"close":60.93075},{"date":"2013-05-15","open":61.006424,"high":63.684562,"low":59.121535,"close":61.62062},{"date":"2013-05-16","open":61.710614,"high":63.327289,"low":60.079051,"close":61.207467},{"date":"2013-05-17","open":61.156733,"high":62.926278,"low":59.511981,"close":61.054939},{"date":"2013-05-20","open":61.140804,"high":69.032099,"low":57.5,"close":61.29218},{"date":"2013-05-21","open":60.869945,"high":63.588462,"low":59.275426,"close":61.349365},{"date":"2013-05-22","open":61.471377,"high":63.820275,"low":58.097896,"close":60.849057},{"date":"2013-05-23","open":61.575512,"high":63.736314,"low":59.836609,"close":61.835792},{"date":"2013-05-24","open":61.663709,"high":62.734621,"low":61.110619,"close":61.637624},{"date":"2013-05-27","open":61.999106,"high":63.364993,"low":60.418318,"close":62.132204},{"date":"2013-05-28","open":61.110867,"high":62.687106,"low":61.035626,"close":62.177637},{"date":"2013-05-29","open":62.045863,"high":63.032083,"low":61.347865,"close":61.964994},{"date":"2013-05-30","open":62.127565,"high":63.545495,"low":60.208153,"close":62.230057},{"date":"2013-05-31","open":62.228584,"high":64.325792,"low":60.564428,"close":62.626444},{"date":"2013-06-03","open":62.629087,"high":63.878241,"low":60.58477,"close":62.140751},{"date":"2013-06-04","open":62.222222,"high":63.658043,"low":61.069072,"close":62.349949},{"date":"2013-06-05","open":62.155077,"high":63.270525,"low":61.350044,"close":62.233001},{"date":"2013-06-06","open":62.371524,"high":63.954168,"low":60.910683,"close":62.350817},{"date":"2013-06-07","open":62.578073,"high":65.90888,"low":60.518567,"close":63.606678},{"date":"2013-06-10","open":64.131695,"high":65.096109,"low":62.419428,"close":63.215507},{"date":"2013-06-11","open":63.45696,"high":64.82243,"low":62.135701,"close":63.614525},{"date":"2013-06-12","open":63.856315,"high":64.9732,"low":62.514806,"close":63.864929},{"date":"2013-06-13","open":63.935484,"high":64.855814,"low":62.651152,"close":63.837279},{"date":"2013-06-14","open":63.654332,"high":64.375578,"low":61.235556,"close":63.204883},{"date":"2013-06-17","open":63.043084,"high":64.401759,"low":62.561777,"close":63.567423},{"date":"2013-06-18","open":63.602113,"high":64.602471,"low":62.137963,"close":63.057619},{"date":"2013-06-19","open":63.315582,"high":64.936291,"low":61.707094,"close":63.543449},{"date":"2013-06-20","open":63.511163,"high":69.239047,"low":59.934211,"close":64.884225},{"date":"2013-06-21","open":65.216947,"high":67.410668,"low":63.088016,"close":64.732702},{"date":"2013-06-24","open":64.637248,"high":67.115583,"low":63.201983,"close":65.515826},{"date":"2013-06-25","open":65.409543,"high":66.443299,"low":64.209197,"close":65.302673},{"date":"2013-06-26","open":65.286299,"high":69.58061,"low":62.359551,"close":66.164524},{"date":"2013-06-27","open":66.243243,"high":67.803815,"low":63.102084,"close":65.304802},{"date":"2013-06-28","open":64.908009,"high":67.958173,"low":60.035632,"close":62.850539},{"date":"2013-07-01","open":63.225641,"high":65.170455,"low":60.976339,"close":64.138319},{"date":"2013-07-02","open":63.945891,"high":65.920916,"low":62.597271,"close":64.394842},{"date":"2013-07-03","open":64.197467,"high":65.198033,"low":62.157405,"close":63.548223},{"date":"2013-07-04","open":63.427848,"high":67.350656,"low":60.86233,"close":64.725662},{"date":"2013-07-05","open":63.556568,"high":67.118008,"low":61.256652,"close":64.770908},{"date":"2013-07-08","open":64.762662,"high":66.27745,"low":63.036595,"close":64.865007},{"date":"2013-07-09","open":64.822881,"high":66.49234,"low":63.228124,"close":65.100846},{"date":"2013-07-10","open":65.023425,"high":66.663155,"low":63.57216,"close":65.087399},{"date":"2013-07-11","open":64.75825,"high":66.762738,"low":62.325926,"close":64.136099},{"date":"2013-07-12","open":63.845963,"high":65.616718,"low":62.724121,"close":64.551334},{"date":"2013-07-15","open":64.631261,"high":66.202661,"low":63.198411,"close":64.695801},{"date":"2013-07-16","open":64.385833,"high":65.854527,"low":63.636817,"close":64.730374},{"date":"2013-07-17","open":64.592296,"high":67.587103,"low":62.89891,"close":65.782698},{"date":"2013-07-18","open":66.202597,"high":67.025761,"low":65.063873,"close":66.233431},{"date":"2013-07-19","open":66.256781,"high":67.259528,"low":65.377551,"close":66.438849},{"date":"2013-07-22","open":66.488843,"high":68.689408,"low":62.959903,"close":65.142133},{"date":"2013-07-23","open":65.040214,"high":67.166335,"low":64.365137,"close":65.898094},{"date":"2013-07-24","open":65.940788,"high":67.553218,"low":64.065398,"close":65.909091},{"date":"2013-07-25","open":65.698657,"high":67.721519,"low":64.453202,"close":65.932321},{"date":"2013-07-26","open":65.923362,"high":68.305732,"low":64.450995,"close":66.840322},{"date":"2013-07-29","open":66.947791,"high":68.062055,"low":65.475248,"close":66.874748},{"date":"2013-07-30","open":67.080808,"high":68.225641,"low":66.264151,"close":67.317073},{"date":"2013-07-31","open":67.312865,"high":69.217257,"low":64.940299,"close":66.894233},{"date":"2013-08-01","open":66.82151,"high":68.206048,"low":65.477324,"close":66.816143},{"date":"2013-08-02","open":66.736412,"high":68.699505,"low":63.28152,"close":65.814584},{"date":"2013-08-05","open":66.105793,"high":67.63832,"low":64.867434,"close":66.044625},{"date":"2013-08-06","open":66.241423,"high":67.201646,"low":64.615774,"close":65.691748},{"date":"2013-08-07","open":65.820704,"high":67.486911,"low":64.887755,"close":65.88579},{"date":"2013-08-08","open":65.859155,"high":67.530198,"low":63.121615,"close":64.869014},{"date":"2013-08-09","open":64.840544,"high":65.677226,"low":63.367347,"close":64.301465},{"date":"2013-08-12","open":63.515474,"high":65.164888,"low":61.249709,"close":62.524017},{"date":"2013-08-13","open":62.517548,"high":63.494318,"low":60.588506,"close":61.870402},{"date":"2013-08-14","open":61.638655,"high":62.816835,"low":60.173873,"close":61.201634},{"date":"2013-08-15","open":61.093071,"high":63.100668,"low":56.83053,"close":59.337257},{"date":"2013-08-16","open":59.542184,"high":60.610855,"low":57.991453,"close":58.785696},{"date":"2013-08-19","open":59.230108,"high":60.296232,"low":57.69964,"close":58.952776},{"date":"2013-08-20","open":58.9717,"high":61.849192,"low":57.983698,"close":59.494604},{"date":"2013-08-21","open":59.608696,"high":60.597671,"low":58.184932,"close":59.665549},{"date":"2013-08-22","open":59.802934,"high":61.532294,"low":58.07074,"close":59.509442},{"date":"2013-08-23","open":59.429929,"high":61.171073,"low":56.731647,"close":58.800236},{"date":"2013-08-26","open":58.243131,"high":59.117647,"low":56.843398,"close":58.021658},{"date":"2013-08-27","open":57.703841,"high":59.382819,"low":56.451548,"close":57.612267},{"date":"2013-08-28","open":57.8,"high":59.207267,"low":56.257962,"close":58.168997},{"date":"2013-08-29","open":58.170632,"high":59.85654,"low":57.263631,"close":58.529412},{"date":"2013-08-30","open":59.375665,"high":59.375665,"low":59.375665,"close":59.375665},{"date":"2013-09-02","open":59.369676,"high":61.289485,"low":55.996739,"close":57.800156},{"date":"2013-09-03","open":60.043103,"high":61.229438,"low":56.512676,"close":57.911574},{"date":"2013-09-04","open":58.030832,"high":60.534759,"low":56.676218,"close":59.363656},{"date":"2013-09-05","open":59.174819,"high":60.763889,"low":57.630912,"close":59.041066},{"date":"2013-09-06","open":58.884102,"high":60.394366,"low":56.640267,"close":58.034406},{"date":"2013-09-09","open":58.363751,"high":59.513652,"low":56.985567,"close":58.468609},{"date":"2013-09-10","open":58.428812,"high":60.91944,"low":56.994123,"close":59.263121},{"date":"2013-09-11","open":59.351751,"high":60.070222,"low":58.322581,"close":58.855515},{"date":"2013-09-12","open":58.832903,"high":62.813793,"low":56.754782,"close":60.074947},{"date":"2013-09-13","open":60.452468,"high":62.128852,"low":58.54162,"close":60.248619},{"date":"2013-09-16","open":59.798206,"high":61.609407,"low":57.923522,"close":59.875505},{"date":"2013-09-17","open":60.174072,"high":61.215342,"low":58.979223,"close":60.108336},{"date":"2013-09-18","open":60.151585,"high":64.442874,"low":55.548387,"close":60.638101},{"date":"2013-09-19","open":59.438276,"high":60.179392,"low":57.944125,"close":58.788425},{"date":"2013-09-20","open":59.194107,"high":62.900483,"low":57.157032,"close":60.769827},{"date":"2013-09-23","open":60.621288,"high":62.535211,"low":59.78152,"close":60.712815},{"date":"2013-09-24","open":60.997,"high":62.339977,"low":59.246653,"close":60.979338},{"date":"2013-09-25","open":60.906581,"high":62.275477,"low":59.954463,"close":61.052728},{"date":"2013-09-26","open":61.137354,"high":61.850912,"low":59.611387,"close":60.83341},{"date":"2013-09-27","open":60.915785,"high":62.830453,"low":59.526494,"close":61.34396},{"date":"2013-09-30","open":61.642579,"high":63.158386,"low":59.791949,"close":61.129537},{"date":"2013-10-01","open":61.207373,"high":64.84731,"low":58.370505,"close":60.736718},{"date":"2013-10-02","open":60.831562,"high":63.087184,"low":57.935572,"close":60.314198},{"date":"2013-10-03","open":60.542653,"high":61.697761,"low":59.560842,"close":60.479207},{"date":"2013-10-04","open":60.611916,"high":61.674419,"low":59.512084,"close":60.21975},{"date":"2013-10-07","open":60.363385,"high":61.408776,"low":58.141809,"close":59.193246},{"date":"2013-10-08","open":59.102077,"high":60.189959,"low":58.397336,"close":59.02063},{"date":"2013-10-09","open":59.135111,"high":60.841379,"low":57.768853,"close":59.714038},{"date":"2013-10-10","open":59.653126,"high":60.881671,"low":57.573034,"close":59.229996},{"date":"2013-10-11","open":59.322112,"high":61.804296,"low":57.621226,"close":59.654734},{"date":"2013-10-14","open":59.630669,"high":61.184273,"low":58.505535,"close":59.78271},{"date":"2013-10-15","open":59.821512,"high":62.829959,"low":58.118467,"close":60.08211},{"date":"2013-10-16","open":60.159624,"high":61.041667,"low":59.15598,"close":60.018722},{"date":"2013-10-17","open":59.906498,"high":62.758294,"low":57.373874,"close":60.281587},{"date":"2013-10-18","open":60.205433,"high":61.126955,"low":59.464853,"close":59.991786},{"date":"2013-10-21","open":60.063898,"high":60.576527,"low":58.741885,"close":59.062752},{"date":"2013-10-22","open":59.20342,"high":61.16443,"low":57.358739,"close":58.911803},{"date":"2013-10-23","open":58.983275,"high":59.653333,"low":58.216477,"close":58.982182},{"date":"2013-10-24","open":59.104014,"high":60.075522,"low":58.061982,"close":59.166594},{"date":"2013-10-25","open":59.256489,"high":60.934412,"low":58.681608,"close":59.742038},{"date":"2013-10-28","open":59.880478,"high":60.86257,"low":59.260401,"close":59.99645},{"date":"2013-10-29","open":60.048835,"high":61.004484,"low":59.204596,"close":59.82127},{"date":"2013-10-30","open":59.693674,"high":60.723537,"low":57.78307,"close":58.708611},{"date":"2013-10-31","open":59.157848,"high":61.803958,"low":58.118114,"close":60.534138},{"date":"2013-11-01","open":60.429322,"high":61.151808,"low":59.358945,"close":60.136466},{"date":"2013-11-04","open":60.03658,"high":61.278962,"low":59.758377,"close":60.585253},{"date":"2013-11-05","open":60.702241,"high":61.252319,"low":59.899036,"close":60.459419},{"date":"2013-11-06","open":60.516486,"high":61.147086,"low":59.293318,"close":60.538405},{"date":"2013-11-07","open":60.394224,"high":62.035088,"low":58.868953,"close":60.419264},{"date":"2013-11-08","open":60.378578,"high":61.807059,"low":58.456973,"close":60.261763},{"date":"2013-11-11","open":60.130688,"high":60.706547,"low":59.585082,"close":60.19641},{"date":"2013-11-12","open":60.032795,"high":62.519455,"low":59.025989,"close":61.180094},{"date":"2013-11-13","open":61.125604,"high":62.895639,"low":60.656917,"close":62.048723},{"date":"2013-11-14","open":62.218985,"high":62.897423,"low":61.158726,"close":62.074124},{"date":"2013-11-15","open":61.999518,"high":62.812652,"low":61.460134,"close":62.112221},{"date":"2013-11-18","open":62.040915,"high":63.538689,"low":61.019231,"close":62.499386},{"date":"2013-11-19","open":62.515322,"high":63.277228,"low":61.929182,"close":62.629094},{"date":"2013-11-20","open":62.644384,"high":64.494439,"low":60.527086,"close":62.718117},{"date":"2013-11-21","open":62.590726,"high":63.435676,"low":61.651285,"close":62.385873},{"date":"2013-11-22","open":62.239479,"high":63.013629,"low":61.875779,"close":62.637197},{"date":"2013-11-25","open":62.612204,"high":64.07767,"low":60.37931,"close":62.428327},{"date":"2013-11-26","open":62.064004,"high":63.589484,"low":61.074421,"close":62.545345},{"date":"2013-11-27","open":62.460996,"high":63.857506,"low":61.345581,"close":62.895031},{"date":"2013-11-28","open":62.885446,"high":63.858488,"low":61.39801,"close":62.417012},{"date":"2013-11-29","open":62.960328,"high":64.005102,"low":61.53117,"close":62.589459},{"date":"2013-12-02","open":62.561281,"high":65.456448,"low":60.824588,"close":63.346985},{"date":"2013-12-03","open":63.615023,"high":64.600791,"low":62.818723,"close":64.033569},{"date":"2013-12-04","open":64.031414,"high":66.251985,"low":60.874811,"close":62.894604},{"date":"2013-12-05","open":63.181703,"high":64.699454,"low":61.678499,"close":62.94839},{"date":"2013-12-06","open":63.14433,"high":64.962171,"low":61.162497,"close":62.951391},{"date":"2013-12-09","open":62.8944,"high":63.936198,"low":61.291291,"close":62.646566},{"date":"2013-12-10","open":62.60101,"high":64.209726,"low":60.567792,"close":62.077283},{"date":"2013-12-11","open":61.85921,"high":62.503711,"low":61.064453,"close":61.76066},{"date":"2013-12-12","open":61.674464,"high":64.734673,"low":60.093389,"close":62.967152},{"date":"2013-12-13","open":62.957638,"high":64.221992,"low":61.778116,"close":62.976943},{"date":"2013-12-16","open":62.950903,"high":64.371304,"low":60.482997,"close":61.907368},{"date":"2013-12-17","open":62.052566,"high":63.410419,"low":60.627781,"close":62.001008},{"date":"2013-12-18","open":61.731059,"high":64.041184,"low":59.965458,"close":61.568373},{"date":"2013-12-19","open":61.785895,"high":64.188482,"low":59.583019,"close":62.21203},{"date":"2013-12-20","open":61.900547,"high":63.089388,"low":60.860656,"close":61.877345},{"date":"2013-12-23","open":61.9207,"high":62.579808,"low":61.055328,"close":61.659713},{"date":"2013-12-24","open":61.646938,"high":62.408079,"low":61.072797,"close":61.758366},{"date":"2013-12-26","open":61.796715,"high":62.601082,"low":59.935097,"close":60.870657},{"date":"2013-12-27","open":61.156566,"high":61.716456,"low":60.109426,"close":60.551648},{"date":"2013-12-30","open":60.448207,"high":62.476876,"low":59.132805,"close":61.371399},{"date":"2013-12-31","open":61.16986,"high":64.850427,"low":59.591425,"close":62.070212},{"date":"2014-01-02","open":61.959877,"high":63.345342,"low":58.830724,"close":60.870429},{"date":"2014-01-03","open":61.069198,"high":62.02652,"low":60.088561,"close":61.28346},{"date":"2014-01-06","open":61.435312,"high":62.541353,"low":59.572587,"close":61.582848},{"date":"2014-01-07","open":61.298315,"high":63.424204,"low":60.364892,"close":62.14181},{"date":"2014-01-08","open":62.07766,"high":63.790782,"low":61.298767,"close":62.720712},{"date":"2014-01-09","open":62.734955,"high":63.513932,"low":62.039574,"close":62.459991},{"date":"2014-01-10","open":62.767263,"high":63.87823,"low":60.57284,"close":61.657519},{"date":"2014-01-13","open":61.79792,"high":62.90654,"low":60.723009,"close":61.373559},{"date":"2014-01-14","open":61.436979,"high":62.35528,"low":60.043541,"close":61.404201},{"date":"2014-01-15","open":61.431745,"high":62.527003,"low":60.853478,"close":61.50293},{"date":"2014-01-16","open":61.444829,"high":62.338508,"low":61.02716,"close":61.843024},{"date":"2014-01-17","open":61.776119,"high":62.855711,"low":60.577723,"close":61.657801},{"date":"2014-01-20","open":61.699507,"high":64.207581,"low":60.440421,"close":62.496225},{"date":"2014-01-21","open":61.891627,"high":63.414019,"low":61.053668,"close":62.622243},{"date":"2014-01-22","open":62.415094,"high":63.009881,"low":61.960883,"close":62.432582},{"date":"2014-01-23","open":62.493047,"high":64.494782,"low":60.600689,"close":63.083458},{"date":"2014-01-24","open":63.185,"high":64.580269,"low":61.957111,"close":63.966608},{"date":"2014-01-27","open":63.600401,"high":65.462916,"low":62.314584,"close":63.830647},{"date":"2014-01-28","open":63.849479,"high":64.883063,"low":62.913306,"close":64.133723},{"date":"2014-01-29","open":64.174757,"high":65.326478,"low":62.534435,"close":64.556056},{"date":"2014-01-30","open":64.243346,"high":66.83184,"low":62.721744,"close":64.963923},{"date":"2014-01-31","open":65.028751,"high":65.816942,"low":63.611611,"close":64.843096},{"date":"2014-02-03","open":65.043205,"high":66.427072,"low":63.221203,"close":64.913185},{"date":"2014-02-04","open":65.024554,"high":65.456906,"low":63.905689,"close":64.42179},{"date":"2014-02-05","open":64.383984,"high":65.577566,"low":61.558889,"close":63.463772},{"date":"2014-02-06","open":63.24868,"high":63.918306,"low":62.066402,"close":63.087114},{"date":"2014-02-07","open":63.06573,"high":64.388762,"low":62.493778,"close":63.347713},{"date":"2014-02-10","open":63.365048,"high":64.018036,"low":62.377312,"close":63.380072},{"date":"2014-02-11","open":63.535278,"high":64.996234,"low":62.764909,"close":64.000397},{"date":"2014-02-12","open":63.803165,"high":64.561753,"low":62.967141,"close":63.66452},{"date":"2014-02-13","open":63.837784,"high":64.745342,"low":62.680312,"close":63.746016},{"date":"2014-02-14","open":63.583984,"high":64.636831,"low":60.488599,"close":61.556417},{"date":"2014-02-17","open":61.387337,"high":62.50997,"low":59.704277,"close":60.480409},{"date":"2014-02-18","open":60.613976,"high":60.994727,"low":60.009135,"close":60.513451},{"date":"2014-02-19","open":60.214074,"high":61.894737,"low":59.603825,"close":60.430206},{"date":"2014-02-20","open":60.821155,"high":61.929907,"low":59.684932,"close":60.731415},{"date":"2014-02-21","open":60.618557,"high":61.589803,"low":59.881684,"close":60.76577},{"date":"2014-02-24","open":60.469891,"high":62.230483,"low":59.454463,"close":60.67752},{"date":"2014-02-25","open":60.856102,"high":62.011998,"low":60.440409,"close":61.134636},{"date":"2014-02-26","open":61.316571,"high":63.81788,"low":60.009076,"close":62.482356},{"date":"2014-02-27","open":62.491187,"high":63.562426,"low":61.538462,"close":62.373548},{"date":"2014-02-28","open":62.517023,"high":63.188818,"low":61.563229,"close":62.219293},{"date":"2014-03-03","open":62.480657,"high":63.734713,"low":61.209752,"close":62.848499},{"date":"2014-03-04","open":62.937063,"high":64.301331,"low":61.8013,"close":63.043069},{"date":"2014-03-05","open":62.932579,"high":63.43654,"low":62.450797,"close":63.010672},{"date":"2014-03-06","open":63.066038,"high":64.150675,"low":61.491917,"close":62.658756},{"date":"2014-03-07","open":62.85249,"high":65.198747,"low":61.388246,"close":63.943043},{"date":"2014-03-10","open":64.061156,"high":65.254731,"low":63.034188,"close":64.155906},{"date":"2014-03-11","open":64.244604,"high":65.457184,"low":62.73388,"close":64.698535},{"date":"2014-03-12","open":64.659636,"high":65.864553,"low":62.775834,"close":64.167993},{"date":"2014-03-13","open":64.125645,"high":65.183606,"low":63.542831,"close":64.741957},{"date":"2014-03-14","open":64.665094,"high":65.676443,"low":62.775866,"close":64.400131},{"date":"2014-03-17","open":64.360168,"high":65.921893,"low":62.905312,"close":64.53114},{"date":"2014-03-18","open":64.516281,"high":66.322424,"low":63.581176,"close":65.142364},{"date":"2014-03-19","open":65.087593,"high":66.33504,"low":63.334128,"close":64.405071},{"date":"2014-03-20","open":64.598593,"high":66.300894,"low":63.714424,"close":65.124816},{"date":"2014-03-21","open":65.418307,"high":66.271897,"low":64.512995,"close":65.780404},{"date":"2014-03-24","open":65.795959,"high":67.053213,"low":64.410534,"close":65.341107},{"date":"2014-03-25","open":65.649123,"high":66.214519,"low":64.605491,"close":65.638921},{"date":"2014-03-26","open":65.605,"high":66.925813,"low":64.497394,"close":65.894843},{"date":"2014-03-27","open":66.084536,"high":66.799489,"low":64.901862,"close":65.694134},{"date":"2014-03-28","open":65.515843,"high":66.228338,"low":64.563253,"close":65.401718},{"date":"2014-03-31","open":65.222866,"high":65.870722,"low":64.102949,"close":64.99595},{"date":"2014-04-01","open":64.960809,"high":65.61752,"low":64.158714,"close":65.014222},{"date":"2014-04-02","open":64.789873,"high":65.631019,"low":63.484736,"close":64.379052},{"date":"2014-04-03","open":64.536134,"high":65.829095,"low":63.839641,"close":64.862408},{"date":"2014-04-04","open":64.865137,"high":66.085418,"low":63.489867,"close":65.351449},{"date":"2014-04-07","open":65.216304,"high":65.982301,"low":64.741444,"close":65.218265},{"date":"2014-04-08","open":65.264217,"high":66.231738,"low":64.277571,"close":65.268983},{"date":"2014-04-09","open":65.294411,"high":67.117347,"low":64.74745,"close":66.054628},{"date":"2014-04-10","open":66.057402,"high":66.711984,"low":64.264706,"close":65.725947},{"date":"2014-04-11","open":65.773453,"high":66.509292,"low":65.275708,"close":66.128547},{"date":"2014-04-14","open":65.934614,"high":67.515213,"low":65.476663,"close":66.341829},{"date":"2014-04-15","open":66.424637,"high":69.115505,"low":64.236059,"close":66.719688},{"date":"2014-04-16","open":66.642802,"high":67.637775,"low":65.31179,"close":66.389936},{"date":"2014-04-17","open":66.315253,"high":66.926629,"low":65.557809,"close":66.028781},{"date":"2014-04-21","open":66.066327,"high":67.732709,"low":65.04948,"close":66.585706},{"date":"2014-04-22","open":66.458924,"high":67.052113,"low":65.325141,"close":66.169103},{"date":"2014-04-23","open":66.168513,"high":66.517028,"low":65.530826,"close":66.087046},{"date":"2014-04-24","open":66.06123,"high":68.621236,"low":63.70668,"close":65.552621},{"date":"2014-04-25","open":65.82549,"high":66.881886,"low":65.138819,"close":66.060637},{"date":"2014-04-28","open":66.051698,"high":67.108372,"low":65.406226,"close":66.316112},{"date":"2014-04-29","open":66.122449,"high":67.339022,"low":65.517066,"close":66.34763},{"date":"2014-04-30","open":66.492173,"high":68.121721,"low":65.858534,"close":67.586315},{"date":"2014-05-01","open":67.321522,"high":69.199893,"low":66.353247,"close":67.394843},{"date":"2014-05-02","open":67.456025,"high":69.024068,"low":64.568528,"close":66.65814},{"date":"2014-05-05","open":66.559222,"high":67.528868,"low":65.824259,"close":66.900005},{"date":"2014-05-06","open":66.736306,"high":67.382722,"low":66.16282,"close":66.61237},{"date":"2014-05-07","open":66.712573,"high":68.152371,"low":65.078402,"close":66.637369},{"date":"2014-05-08","open":66.759834,"high":67.738562,"low":66.260959,"close":67.284983},{"date":"2014-05-09","open":67.201668,"high":67.970596,"low":66.554491,"close":67.339574},{"date":"2014-05-12","open":67.3349,"high":68.495668,"low":64.956787,"close":66.305071},{"date":"2014-05-13","open":66.359447,"high":67.079783,"low":65.703364,"close":66.240344},{"date":"2014-05-14","open":66.184143,"high":67.104049,"low":64.563859,"close":66.037927},{"date":"2014-05-15","open":65.96766,"high":67.282553,"low":65.081926,"close":66.392938},{"date":"2014-05-16","open":66.482051,"high":67.426642,"low":65.93446,"close":66.914998},{"date":"2014-05-19","open":66.75271,"high":67.617815,"low":65.506731,"close":66.852684},{"date":"2014-05-20","open":66.838976,"high":67.474642,"low":66.0673,"close":66.735399},{"date":"2014-05-21","open":66.71134,"high":67.287828,"low":65.789744,"close":66.609784},{"date":"2014-05-22","open":66.597938,"high":67.360537,"low":65.074401,"close":66.342213},{"date":"2014-05-23","open":66.408415,"high":67.152112,"low":65.895006,"close":66.520754},{"date":"2014-05-26","open":66.54321,"high":68.057819,"low":64.779487,"close":66.371217},{"date":"2014-05-27","open":66.764859,"high":67.855456,"low":65.39535,"close":66.463576},{"date":"2014-05-28","open":66.282119,"high":66.805482,"low":65.559906,"close":66.073771},{"date":"2014-05-29","open":66.136065,"high":67.172524,"low":65.53548,"close":66.114442},{"date":"2014-05-30","open":65.978461,"high":67.719581,"low":65.087765,"close":66.695215},{"date":"2014-06-02","open":66.533653,"high":67.077748,"low":65.771065,"close":66.385613},{"date":"2014-06-03","open":66.334311,"high":66.696954,"low":65.549683,"close":66.327346},{"date":"2014-06-04","open":66.288605,"high":66.746795,"low":65.826271,"close":66.214347},{"date":"2014-06-05","open":66.18617,"high":67.375469,"low":64.797703,"close":65.676256},{"date":"2014-06-06","open":65.845588,"high":66.641949,"low":64.880208,"close":65.952293},{"date":"2014-06-09","open":65.878023,"high":66.225968,"low":65.22147,"close":65.766286},{"date":"2014-06-10","open":65.741275,"high":66.62098,"low":64.957132,"close":65.739775},{"date":"2014-06-11","open":65.691947,"high":66.10081,"low":65.075013,"close":65.783434},{"date":"2014-06-12","open":65.716519,"high":66.584856,"low":64.400716,"close":65.222956},{"date":"2014-06-13","open":65.21895,"high":65.644581,"low":64.447262,"close":64.8232},{"date":"2014-06-16","open":64.911032,"high":65.666837,"low":63.924528,"close":64.686787},{"date":"2014-06-17","open":64.673277,"high":65.526113,"low":63.615676,"close":64.463815},{"date":"2014-06-18","open":64.442756,"high":65.04958,"low":63.579317,"close":64.349277},{"date":"2014-06-19","open":64.247298,"high":66.666667,"low":60.989247,"close":63.642968},{"date":"2014-06-20","open":63.567646,"high":64.261419,"low":62.272511,"close":62.847869},{"date":"2014-06-23","open":63.01941,"high":63.621895,"low":62.563858,"close":63.033085},{"date":"2014-06-24","open":63.097176,"high":63.748198,"low":62.092584,"close":62.790477},{"date":"2014-06-25","open":63.075084,"high":64.023183,"low":61.677297,"close":62.634969},{"date":"2014-06-26","open":62.750416,"high":63.50565,"low":61.875,"close":62.393405},{"date":"2014-06-27","open":62.259513,"high":63.170208,"low":61.797647,"close":62.458598},{"date":"2014-06-30","open":62.526116,"high":63.946167,"low":61.927256,"close":62.784954},{"date":"2014-07-01","open":63.004271,"high":63.415677,"low":62.232667,"close":62.821423},{"date":"2014-07-02","open":62.940479,"high":63.60687,"low":61.968596,"close":62.477702},{"date":"2014-07-03","open":62.630835,"high":63.832853,"low":61.676872,"close":62.478119},{"date":"2014-07-04","open":62.330189,"high":63.345315,"low":61.847749,"close":62.672504},{"date":"2014-07-07","open":62.527262,"high":63.414988,"low":62.266475,"close":62.79214},{"date":"2014-07-08","open":62.597156,"high":63.264137,"low":61.863968,"close":62.651692},{"date":"2014-07-09","open":62.622718,"high":63.374525,"low":61.954428,"close":62.858363},{"date":"2014-07-10","open":62.736742,"high":63.768939,"low":61.257513,"close":62.265204},{"date":"2014-07-11","open":62.264151,"high":62.577031,"low":61.887317,"close":62.317693},{"date":"2014-07-14","open":62.345823,"high":64.157895,"low":60.483047,"close":62.479679},{"date":"2014-07-15","open":62.412396,"high":63.589744,"low":61.173687,"close":62.094882},{"date":"2014-07-16","open":62.419277,"high":63.218614,"low":61.949234,"close":62.565584},{"date":"2014-07-17","open":62.469373,"high":63.868015,"low":60.943662,"close":62.311914},{"date":"2014-07-18","open":62.207027,"high":63.787295,"low":61.22449,"close":62.692713},{"date":"2014-07-21","open":62.651696,"high":63.231064,"low":61.795417,"close":62.530935},{"date":"2014-07-22","open":62.584645,"high":63.35338,"low":61.657197,"close":62.181074},{"date":"2014-07-23","open":62.211653,"high":62.645654,"low":61.762615,"close":62.143367},{"date":"2014-07-24","open":62.228053,"high":64.157248,"low":61.397234,"close":63.228019},{"date":"2014-07-25","open":63.37904,"high":64.31941,"low":62.037482,"close":63.156619},{"date":"2014-07-28","open":63.137823,"high":63.717762,"low":62.628159,"close":63.368503},{"date":"2014-07-29","open":63.174988,"high":63.989271,"low":62.149196,"close":63.076325},{"date":"2014-07-30","open":63.131068,"high":63.730469,"low":62.292871,"close":62.96548},{"date":"2014-07-31","open":62.823928,"high":63.760432,"low":61.66025,"close":62.845385},{"date":"2014-08-01","open":62.95098,"high":64.134354,"low":62.244898,"close":63.560944},{"date":"2014-08-04","open":63.702975,"high":64.273674,"low":62.841797,"close":63.702862},{"date":"2014-08-05","open":63.885035,"high":65.536437,"low":63.247905,"close":64.806131},{"date":"2014-08-06","open":65.145312,"high":66.312595,"low":63.993047,"close":65.331602},{"date":"2014-08-07","open":65.167082,"high":66.217304,"low":64.72926,"close":65.657829},{"date":"2014-08-08","open":65.741435,"high":66.732174,"low":64.686649,"close":65.743945},{"date":"2014-08-11","open":65.783133,"high":66.157722,"low":64.962705,"close":65.215228},{"date":"2014-08-12","open":65.410942,"high":66.379874,"low":64.837509,"close":65.842753},{"date":"2014-08-13","open":65.726474,"high":66.805379,"low":65.023649,"close":66.238347},{"date":"2014-08-14","open":66.266398,"high":66.808188,"low":65.549162,"close":66.09565},{"date":"2014-08-15","open":66.116285,"high":67.495514,"low":64.795791,"close":66.898848},{"date":"2014-08-18","open":66.608784,"high":67.021058,"low":65.828891,"close":66.172651},{"date":"2014-08-19","open":66.272008,"high":67.322489,"low":65.720812,"close":66.798887},{"date":"2014-08-20","open":66.779923,"high":66.991493,"low":65.800357,"close":66.430733},{"date":"2014-08-21","open":66.370408,"high":66.995074,"low":65.36961,"close":65.691476},{"date":"2014-08-22","open":65.801802,"high":66.575058,"low":65.196931,"close":66.037347},{"date":"2014-08-25","open":65.969611,"high":66.421353,"low":65.485362,"close":66.065709},{"date":"2014-08-26","open":66.100906,"high":66.920487,"low":64.888098,"close":66.295265},{"date":"2014-08-27","open":66.266805,"high":66.79803,"low":65.771502,"close":66.137593},{"date":"2014-08-28","open":65.898357,"high":66.646122,"low":64.310777,"close":65.806517},{"date":"2014-08-29","open":66.038895,"high":66.367137,"low":65.265565,"close":66.047609},{"date":"2014-09-01","open":66.09387,"high":67.55102,"low":64.559162,"close":66.050543},{"date":"2014-09-02","open":66.19428,"high":67.563026,"low":64.843349,"close":66.26291},{"date":"2014-09-03","open":65.939615,"high":66.49595,"low":65.451245,"close":66.199385},{"date":"2014-09-04","open":66.083789,"high":67.167235,"low":65.048994,"close":66.177239},{"date":"2014-09-05","open":66.178862,"high":67.024185,"low":65.248963,"close":66.156818},{"date":"2014-09-08","open":66.154247,"high":67.226624,"low":64.724735,"close":66.151574},{"date":"2014-09-09","open":65.972186,"high":66.643727,"low":65.157922,"close":65.988372},{"date":"2014-09-10","open":65.838574,"high":66.587302,"low":65.071895,"close":65.798373},{"date":"2014-09-11","open":65.917722,"high":67.366721,"low":65.067158,"close":66.616485},{"date":"2014-09-12","open":66.41156,"high":67.315091,"low":65.603632,"close":66.188326},{"date":"2014-09-15","open":66.002149,"high":66.785233,"low":65.542491,"close":66.331901},{"date":"2014-09-16","open":66.141057,"high":66.802794,"low":65.247551,"close":66.059505},{"date":"2014-09-17","open":66.076491,"high":67.090319,"low":65,"close":65.970962},{"date":"2014-09-18","open":66.077796,"high":67.252326,"low":65.322234,"close":66.258033},{"date":"2014-09-19","open":66.159244,"high":69.133858,"low":65.297123,"close":68.17978},{"date":"2014-09-22","open":68.126575,"high":70.47619,"low":67.663028,"close":68.521436},{"date":"2014-09-23","open":68.541608,"high":70.244179,"low":67.520845,"close":68.732775},{"date":"2014-09-24","open":68.854489,"high":70.05711,"low":68.058198,"close":68.890521},{"date":"2014-09-25","open":68.871287,"high":70.949624,"low":68.208027,"close":70.071109},{"date":"2014-09-26","open":69.834286,"high":70.682339,"low":68.423131,"close":69.304898},{"date":"2014-09-29","open":69.365576,"high":70.218015,"low":68.914091,"close":69.380088},{"date":"2014-09-30","open":69.627721,"high":72.445104,"low":68.523471,"close":71.032421},{"date":"2014-10-01","open":71.24595,"high":72.339164,"low":69.094037,"close":70.427024},{"date":"2014-10-02","open":70.587551,"high":72.297696,"low":69.688761,"close":71.279404},{"date":"2014-10-03","open":71.154748,"high":73.058894,"low":69.385019,"close":70.896232},{"date":"2014-10-06","open":70.93127,"high":72.623049,"low":68.162442,"close":70.089985},{"date":"2014-10-07","open":69.653979,"high":71.062335,"low":68.255319,"close":70.324826},{"date":"2014-10-08","open":70.357662,"high":71.797127,"low":69.000859,"close":70.675105},{"date":"2014-10-09","open":70.299367,"high":71.226551,"low":68.809255,"close":70.346768},{"date":"2014-10-10","open":70.506912,"high":71.240918,"low":69.89667,"close":70.606253},{"date":"2014-10-13","open":70.552995,"high":71.643519,"low":69.208145,"close":70.913808},{"date":"2014-10-14","open":70.702857,"high":71.492063,"low":70.068298,"close":70.924553},{"date":"2014-10-15","open":70.960875,"high":73.460635,"low":68.574635,"close":71.278058},{"date":"2014-10-16","open":71.186246,"high":72.418605,"low":70.421893,"close":71.181969},{"date":"2014-10-17","open":71.358664,"high":72.131243,"low":70.642202,"close":71.490393},{"date":"2014-10-20","open":71.479665,"high":72.423188,"low":70.48516,"close":71.724098},{"date":"2014-10-21","open":71.572905,"high":72.348027,"low":70.557916,"close":71.326001},{"date":"2014-10-22","open":71.284247,"high":73.047035,"low":70.755632,"close":72.282514},{"date":"2014-10-23","open":72.296943,"high":73.078955,"low":71.089855,"close":71.634223},{"date":"2014-10-24","open":71.715116,"high":72.057193,"low":70.798041,"close":71.691305},{"date":"2014-10-27","open":71.608961,"high":72.137002,"low":71.108532,"close":71.633355},{"date":"2014-10-28","open":71.705177,"high":72.420868,"low":70.241379,"close":71.368861},{"date":"2014-10-29","open":71.383721,"high":72.312665,"low":69.777649,"close":70.951112},{"date":"2014-10-30","open":70.851126,"high":74.494795,"low":69.485615,"close":72.996346},{"date":"2014-10-31","open":72.719006,"high":76.904381,"low":70.269452,"close":72.743077},{"date":"2014-11-03","open":72.693979,"high":74.54892,"low":71.578298,"close":72.205419},{"date":"2014-11-04","open":72.268073,"high":73.87614,"low":71.970306,"close":73.196264},{"date":"2014-11-05","open":72.933833,"high":77.334656,"low":70.86943,"close":74.208174},{"date":"2014-11-06","open":74.367666,"high":75.567248,"low":73.581365,"close":74.132226},{"date":"2014-11-07","open":74.079844,"high":78.390957,"low":71.183879,"close":74.443172},{"date":"2014-11-10","open":74.481013,"high":76.065891,"low":72.210327,"close":74.009317},{"date":"2014-11-11","open":73.837769,"high":75.914535,"low":72.134761,"close":74.18038},{"date":"2014-11-12","open":74.147274,"high":75.226761,"low":73.358706,"close":74.191897},{"date":"2014-11-13","open":74.23913,"high":75.146444,"low":73.020899,"close":74.355035},{"date":"2014-11-14","open":74.331414,"high":78.222951,"low":69.96337,"close":72.673777},{"date":"2014-11-17","open":72.707758,"high":74.530128,"low":71.759344,"close":73.706172},{"date":"2014-11-18","open":73.50279,"high":75.397621,"low":72.115854,"close":74.013849},{"date":"2014-11-19","open":74.01794,"high":75.721487,"low":70.994859,"close":73.27237},{"date":"2014-11-20","open":73.3933,"high":74.998433,"low":72.071078,"close":73.799343},{"date":"2014-11-21","open":73.454322,"high":75.029512,"low":71.451807,"close":73.05276},{"date":"2014-11-24","open":73.321112,"high":74.102801,"low":72.386157,"close":73.015388},{"date":"2014-11-25","open":72.874962,"high":73.148768,"low":71.240264,"close":72.319217},{"date":"2014-11-26","open":71.887526,"high":72.758099,"low":71.468741,"close":72.112489},{"date":"2014-11-27","open":72.41838,"high":77.826087,"low":70.220211,"close":75.565698},{"date":"2014-11-28","open":72.567445,"high":77.982424,"low":70.490615,"close":75.873197},{"date":"2014-12-01","open":75.334633,"high":86.259272,"low":67.917906,"close":72.975078},{"date":"2014-12-02","open":73.513186,"high":75.457374,"low":72.05322,"close":72.88527},{"date":"2014-12-03","open":72.736107,"high":74.838312,"low":71.919253,"close":73.647331},{"date":"2014-12-04","open":73.625571,"high":74.10687,"low":72.008393,"close":72.862745},{"date":"2014-12-05","open":73.195751,"high":74.506782,"low":71.642512,"close":73.219338},{"date":"2014-12-08","open":73.304615,"high":74.809774,"low":72.220195,"close":73.414844},{"date":"2014-12-09","open":73.581907,"high":76.058932,"low":69.616947,"close":71.903817},{"date":"2014-12-10","open":71.894891,"high":73.091445,"low":70.59637,"close":71.530808},{"date":"2014-12-11","open":71.854673,"high":72.788433,"low":70.556845,"close":71.622253},{"date":"2014-12-12","open":71.76505,"high":72.245738,"low":70.504933,"close":71.671455},{"date":"2014-12-15","open":71.671554,"high":75.921909,"low":69.748244,"close":72.915535},{"date":"2014-12-16","open":73.767356,"high":78.758044,"low":71.275128,"close":75.818944},{"date":"2014-12-17","open":75.867978,"high":77.047711,"low":73.599004,"close":74.993722},{"date":"2014-12-18","open":75.493494,"high":77.121982,"low":73.228589,"close":74.98431},{"date":"2014-12-19","open":75.464567,"high":75.90019,"low":74.065798,"close":74.610106},{"date":"2014-12-22","open":74.055728,"high":77.50161,"low":72.377125,"close":75.203978},{"date":"2014-12-23","open":75.030303,"high":76.150386,"low":73.759044,"close":74.713008},{"date":"2014-12-24","open":74.599049,"high":75.331633,"low":73.917428,"close":74.697645},{"date":"2014-12-26","open":74.474018,"high":76.060894,"low":72.07605,"close":74.026135},{"date":"2014-12-29","open":74.309701,"high":76.176845,"low":72.506921,"close":74.903353},{"date":"2014-12-30","open":74.819734,"high":76.88254,"low":71.632282,"close":73.752765},{"date":"2014-12-31","open":73.833846,"high":77.446124,"low":72.317597,"close":75.908712},{"date":"2015-01-02","open":75.270184,"high":77.040619,"low":72.683686,"close":75.228311},{"date":"2015-01-05","open":75.201013,"high":77.255278,"low":72.435424,"close":74.261395},{"date":"2015-01-06","open":74.50495,"high":75.910642,"low":71.780167,"close":73.294464},{"date":"2015-01-07","open":73.544495,"high":74.809816,"low":72.57503,"close":73.180609},{"date":"2015-01-08","open":73.194319,"high":74.627415,"low":72.259226,"close":73.756485},{"date":"2015-01-09","open":73.825954,"high":75.508945,"low":72.601504,"close":74.06663},{"date":"2015-01-12","open":74.14368,"high":75.228241,"low":72.947873,"close":74.426467},{"date":"2015-01-13","open":74.327908,"high":75.105613,"low":71.298286,"close":71.951504},{"date":"2015-01-14","open":72.126538,"high":75.157005,"low":71.65253,"close":72.668943},{"date":"2015-01-15","open":73.022565,"high":75.834829,"low":71.11949,"close":73.956262},{"date":"2015-01-16","open":74.476864,"high":75.926584,"low":70.260285,"close":71.938028},{"date":"2015-01-19","open":71.788117,"high":73.579126,"low":70.495982,"close":72.076186},{"date":"2015-01-20","open":71.228071,"high":72.285064,"low":70.766669,"close":72.112328},{"date":"2015-01-21","open":71.921155,"high":72.955624,"low":69.419076,"close":71.109767},{"date":"2015-01-22","open":71.238987,"high":73.102292,"low":69.177934,"close":70.844227},{"date":"2015-01-23","open":70.984456,"high":71.903974,"low":69.742058,"close":70.63388},{"date":"2015-01-26","open":70.644809,"high":72.723202,"low":68.988643,"close":71.14497},{"date":"2015-01-27","open":71.467634,"high":74.541798,"low":69.832556,"close":71.427781},{"date":"2015-01-28","open":71.598781,"high":72.070215,"low":70.371389,"close":71.091331},{"date":"2015-01-29","open":71.333333,"high":76.857826,"low":69.368421,"close":74.876289},{"date":"2015-01-30","open":74.102413,"high":76.443652,"low":72.603926,"close":74.337517},{"date":"2015-02-02","open":74.788691,"high":75.545749,"low":73.039216,"close":74.018897},{"date":"2015-02-03","open":73.990719,"high":75.366139,"low":70.749296,"close":72.761388},{"date":"2015-02-04","open":72.792845,"high":74.158416,"low":71.131862,"close":72.693303},{"date":"2015-02-05","open":73.137594,"high":75.330969,"low":71.777143,"close":73.429867},{"date":"2015-02-06","open":73.287037,"high":76.699909,"low":70.708117,"close":73.954714},{"date":"2015-02-09","open":73.631218,"high":74.534013,"low":71.997667,"close":72.729936},{"date":"2015-02-10","open":72.991453,"high":74.53784,"low":71.985961,"close":73.027914},{"date":"2015-02-11","open":72.894271,"high":74.129264,"low":71.24451,"close":72.764155},{"date":"2015-02-12","open":72.539446,"high":74.242698,"low":71.478873,"close":72.686674},{"date":"2015-02-13","open":72.624703,"high":73.353133,"low":70.137694,"close":70.955245},{"date":"2015-02-16","open":70.851371,"high":76.057811,"low":69.155172,"close":73.794114},{"date":"2015-02-17","open":75.033611,"high":75.418653,"low":73.524019,"close":73.835716},{"date":"2015-02-18","open":73.379854,"high":74.762785,"low":72.229261,"close":73.790347},{"date":"2015-02-19","open":73.730617,"high":74.932598,"low":71.866428,"close":73.719553},{"date":"2015-02-20","open":73.906393,"high":75.204208,"low":72.346723,"close":74.042893},{"date":"2015-02-23","open":74.038757,"high":75.337691,"low":71.766124,"close":73.877199},{"date":"2015-02-24","open":73.736196,"high":75.087282,"low":72.318444,"close":73.962194},{"date":"2015-02-25","open":73.736567,"high":74.428747,"low":71.898204,"close":73.128424},{"date":"2015-02-26","open":72.809193,"high":73.843826,"low":71.18604,"close":72.792348},{"date":"2015-02-27","open":72.973136,"high":74.228311,"low":72.101796,"close":73.263679},{"date":"2015-03-02","open":73.230769,"high":74.801223,"low":71.721263,"close":73.442344},{"date":"2015-03-03","open":73.520268,"high":75.569384,"low":72.050663,"close":73.907707},{"date":"2015-03-04","open":74.03444,"high":75.266272,"low":73.209046,"close":74.322317},{"date":"2015-03-05","open":73.995068,"high":74.900867,"low":73.115255,"close":74.03144},{"date":"2015-03-06","open":73.988261,"high":76.214671,"low":71.629196,"close":73.65724},{"date":"2015-03-09","open":73.421218,"high":74.778733,"low":72.982456,"close":73.94143},{"date":"2015-03-10","open":74.147583,"high":75.070603,"low":72.909953,"close":74.208405},{"date":"2015-03-11","open":74.3104,"high":76.29751,"low":72.886205,"close":74.884478},{"date":"2015-03-12","open":74.5766,"high":75.768606,"low":73.159069,"close":74.239495},{"date":"2015-03-13","open":74.050755,"high":75.11485,"low":73.461047,"close":74.377178},{"date":"2015-03-16","open":74.081894,"high":75.100065,"low":72.94827,"close":73.842607},{"date":"2015-03-17","open":73.8368,"high":75.47526,"low":72.620865,"close":73.706509},{"date":"2015-03-18","open":73.927882,"high":76.156837,"low":71.133893,"close":74.081462},{"date":"2015-03-19","open":73.201507,"high":74.517252,"low":71.496452,"close":72.545613},{"date":"2015-03-20","open":72.582946,"high":73.843284,"low":69.147425,"close":70.165255},{"date":"2015-03-23","open":70.617726,"high":71.703793,"low":68.964307,"close":70.315553},{"date":"2015-03-24","open":69.932333,"high":71.080036,"low":69.524648,"close":70.152505},{"date":"2015-03-25","open":70.416298,"high":71.21734,"low":69.2007,"close":70.411765},{"date":"2015-03-26","open":70.441956,"high":72.11709,"low":68.589486,"close":70.291715},{"date":"2015-03-27","open":70.459467,"high":71.527737,"low":69.305031,"close":70.291171},{"date":"2015-03-30","open":70.547381,"high":72.156391,"low":69.582107,"close":71.086722},{"date":"2015-03-31","open":70.966776,"high":72.442957,"low":70.047562,"close":71.285697},{"date":"2015-04-01","open":71.191336,"high":73.254545,"low":69.136164,"close":70.824785},{"date":"2015-04-02","open":71.113079,"high":72.866626,"low":70.282353,"close":71.905874},{"date":"2015-04-06","open":71.350397,"high":72.305875,"low":70.051993,"close":71.221508},{"date":"2015-04-07","open":71.621462,"high":72.677824,"low":71.134021,"close":71.888361},{"date":"2015-04-08","open":71.75423,"high":74.068418,"low":70.831115,"close":73.118998},{"date":"2015-04-09","open":72.884848,"high":74.715927,"low":72.222895,"close":73.788328},{"date":"2015-04-10","open":73.965304,"high":75.006196,"low":71.645646,"close":73.531925},{"date":"2015-04-13","open":73.520097,"high":74.533128,"low":72.447002,"close":73.617335},{"date":"2015-04-14","open":73.636364,"high":75.293012,"low":72.429621,"close":73.794938},{"date":"2015-04-15","open":73.843295,"high":75.063883,"low":72.590104,"close":73.794459},{"date":"2015-04-16","open":73.775322,"high":75.080745,"low":72.491654,"close":73.569148},{"date":"2015-04-17","open":73.714637,"high":74.624652,"low":72.589448,"close":74.132725},{"date":"2015-04-20","open":74.003072,"high":76.42225,"low":72.876377,"close":75.127447},{"date":"2015-04-21","open":75.113065,"high":75.895334,"low":73.770492,"close":75.156172},{"date":"2015-04-22","open":75.302224,"high":76.933887,"low":73.716952,"close":75.139276},{"date":"2015-04-23","open":75.310914,"high":76.243235,"low":74.346734,"close":75.450123},{"date":"2015-04-24","open":75.315657,"high":76.874598,"low":73.912496,"close":75.147096},{"date":"2015-04-27","open":74.971392,"high":76.957908,"low":71.608392,"close":73.392705},{"date":"2015-04-28","open":73.380153,"high":74.648233,"low":71.944778,"close":73.166174},{"date":"2015-04-29","open":72.888087,"high":73.926287,"low":71.790732,"close":72.446414},{"date":"2015-04-30","open":72.669683,"high":76.417722,"low":70.292887,"close":73.200025},{"date":"2015-05-01","open":73.316816,"high":74.513998,"low":71.857319,"close":72.792067},{"date":"2015-05-04","open":72.944823,"high":73.928682,"low":70.181927,"close":72.18539},{"date":"2015-05-05","open":72.408537,"high":73.374121,"low":70.930859,"close":71.970565},{"date":"2015-05-06","open":72.097944,"high":73.04852,"low":71.315315,"close":72.113171},{"date":"2015-05-07","open":72.047173,"high":73.762376,"low":71.15071,"close":72.540958},{"date":"2015-05-08","open":72.597363,"high":73.370234,"low":71.307762,"close":72.207713},{"date":"2015-05-11","open":72.43375,"high":73.512346,"low":71.178248,"close":72.514405},{"date":"2015-05-12","open":72.612834,"high":74.212159,"low":71.087677,"close":72.152971},{"date":"2015-05-13","open":72.18523,"high":73.938107,"low":69.068755,"close":70.739214},{"date":"2015-05-14","open":70.804196,"high":71.9215,"low":68.91669,"close":70.151732},{"date":"2015-05-15","open":69.925544,"high":71.246731,"low":68.842764,"close":69.765985},{"date":"2015-05-18","open":69.734816,"high":70.500715,"low":68.703235,"close":69.230769},{"date":"2015-05-19","open":69.212087,"high":72.643746,"low":67.950381,"close":70.68713},{"date":"2015-05-20","open":70.646388,"high":71.638618,"low":69.600694,"close":70.630515},{"date":"2015-05-21","open":70.725146,"high":71.317647,"low":69.611594,"close":70.28368},{"date":"2015-05-22","open":70.361727,"high":71.700118,"low":69.2818,"close":70.611694},{"date":"2015-05-25","open":70.686217,"high":72.586362,"low":68.963912,"close":70.876627},{"date":"2015-05-26","open":70.23242,"high":71.327834,"low":69.437939,"close":70.945378},{"date":"2015-05-27","open":70.911264,"high":71.797346,"low":70.374777,"close":71.22004},{"date":"2015-05-28","open":71.244378,"high":72.116082,"low":70.354694,"close":71.318015},{"date":"2015-05-29","open":71.271746,"high":71.778846,"low":70.385757,"close":71.241243},{"date":"2015-06-01","open":71.266846,"high":72.616034,"low":68.957484,"close":71.264988},{"date":"2015-06-02","open":71.121076,"high":72.028898,"low":70.415677,"close":71.09947},{"date":"2015-06-03","open":71.165425,"high":73.01374,"low":70.205418,"close":71.899272},{"date":"2015-06-04","open":71.953883,"high":73.862434,"low":71.054545,"close":72.98019},{"date":"2015-06-05","open":73.233738,"high":73.971743,"low":71.912129,"close":73.079329},{"date":"2015-06-08","open":72.992519,"high":74.124685,"low":72.532588,"close":73.538442},{"date":"2015-06-09","open":73.693467,"high":74.335115,"low":72.624729,"close":73.798333},{"date":"2015-06-10","open":73.903206,"high":74.979553,"low":72.532427,"close":74.35303},{"date":"2015-06-11","open":74.29198,"high":75.294864,"low":73.241895,"close":73.9599},{"date":"2015-06-12","open":73.892365,"high":74.988914,"low":73.452046,"close":74.515008},{"date":"2015-06-15","open":74.213836,"high":75.281467,"low":72.183554,"close":73.730025},{"date":"2015-06-16","open":73.919551,"high":74.914826,"low":72.983545,"close":73.968055},{"date":"2015-06-17","open":73.980583,"high":74.837897,"low":72.24,"close":73.794444},{"date":"2015-06-18","open":73.667185,"high":75.262172,"low":72.008521,"close":74.413422},{"date":"2015-06-19","open":74.599628,"high":75.860113,"low":73.996294,"close":74.610466},{"date":"2015-06-22","open":74.515528,"high":75.120425,"low":72.80345,"close":73.355222},{"date":"2015-06-23","open":73.461419,"high":75.794512,"low":72.680062,"close":74.766474},{"date":"2015-06-24","open":74.484503,"high":75.044529,"low":73.534781,"close":73.985996},{"date":"2015-06-25","open":74.07571,"high":74.844247,"low":73.570082,"close":74.127024},{"date":"2015-06-26","open":74.138476,"high":76.245955,"low":73.56445,"close":74.559898},{"date":"2015-06-29","open":74.53514,"high":75.836526,"low":73.142145,"close":75.119465},{"date":"2015-06-30","open":74.812936,"high":76.449627,"low":73.573232,"close":75.206983},{"date":"2015-07-01","open":75.081652,"high":75.767742,"low":74.383169,"close":75.065802},{"date":"2015-07-02","open":75.189955,"high":75.676375,"low":73.360838,"close":74.765454},{"date":"2015-07-03","open":74.654788,"high":75.792191,"low":73.445006,"close":74.474703},{"date":"2015-07-06","open":74.80677,"high":75.750727,"low":73.903087,"close":74.583494},{"date":"2015-07-07","open":74.588385,"high":80.02736,"low":72.99809,"close":76.999132},{"date":"2015-07-08","open":76.907697,"high":79.143149,"low":75.289093,"close":76.732837},{"date":"2015-07-09","open":76.604897,"high":77.923205,"low":74.402576,"close":75.463837},{"date":"2015-07-10","open":75.362602,"high":75.912647,"low":73.962264,"close":74.79491},{"date":"2015-07-13","open":74.721954,"high":76.221349,"low":72.314465,"close":74.749305},{"date":"2015-07-14","open":74.741602,"high":76.081392,"low":74.405685,"close":75.318315},{"date":"2015-07-15","open":75.295269,"high":77.259358,"low":74.342448,"close":76.249335},{"date":"2015-07-16","open":76.108898,"high":77.345908,"low":75.311984,"close":76.341431},{"date":"2015-07-17","open":76.516215,"high":77.357215,"low":75.281573,"close":76.304436},{"date":"2015-07-20","open":76.358732,"high":78.15735,"low":72.096128,"close":74.996612},{"date":"2015-07-21","open":75.025624,"high":75.86726,"low":73.402545,"close":74.636456},{"date":"2015-07-22","open":74.280891,"high":75.577648,"low":73.030609,"close":74.100475},{"date":"2015-07-23","open":74.179104,"high":75.964249,"low":72.600267,"close":74.423509},{"date":"2015-07-24","open":74.546699,"high":76.824843,"low":72.895989,"close":74.924075},{"date":"2015-07-27","open":74.785568,"high":76.19179,"low":73.792402,"close":75.070181},{"date":"2015-07-28","open":75.377196,"high":75.685734,"low":74.32368,"close":74.866821},{"date":"2015-07-29","open":74.760929,"high":75.559369,"low":73.080537,"close":74.109747},{"date":"2015-07-30","open":74.219966,"high":75.322359,"low":73.000337,"close":74.081383},{"date":"2015-07-31","open":74.018374,"high":76.01654,"low":72.090848,"close":74.269244},{"date":"2015-08-03","open":74.244068,"high":76.302988,"low":73.491365,"close":75.053393},{"date":"2015-08-04","open":75.107266,"high":76.291391,"low":73.859829,"close":74.926152},{"date":"2015-08-05","open":74.754211,"high":75.471829,"low":73.730835,"close":74.596303},{"date":"2015-08-06","open":74.534204,"high":75.452036,"low":73.478113,"close":74.272672},{"date":"2015-08-07","open":74.42242,"high":75.447992,"low":72.141428,"close":73.82093},{"date":"2015-08-10","open":74.169492,"high":75.382523,"low":70.829268,"close":72.201151},{"date":"2015-08-11","open":72.475378,"high":74.284766,"low":71.085826,"close":72.474483},{"date":"2015-08-12","open":72.478744,"high":74.413223,"low":70.719332,"close":72.60274},{"date":"2015-08-13","open":72.523364,"high":73.783164,"low":71.539698,"close":72.446263},{"date":"2015-08-14","open":72.376623,"high":74.002642,"low":71.29291,"close":73.141392},{"date":"2015-08-17","open":73.136289,"high":73.926219,"low":72.38374,"close":73.107596},{"date":"2015-08-18","open":73.019608,"high":76.321526,"low":72.33279,"close":75.517241},{"date":"2015-08-19","open":75.156408,"high":76.667793,"low":72.813316,"close":74.306608},{"date":"2015-08-20","open":74.21742,"high":75.627663,"low":72.757069,"close":74.318489},{"date":"2015-08-21","open":74.214929,"high":77.318769,"low":73.083042,"close":75.785896},{"date":"2015-08-24","open":75.60769,"high":80.371007,"low":74.405458,"close":78.146593},{"date":"2015-08-25","open":78.114228,"high":79.634986,"low":75.954454,"close":77.912389},{"date":"2015-08-26","open":77.67632,"high":82.386772,"low":75.953757,"close":80.09401},{"date":"2015-08-27","open":79.787234,"high":80.320285,"low":76.717033,"close":77.866408},{"date":"2015-08-28","open":77.518097,"high":79.463415,"low":76.557601,"close":77.943501},{"date":"2015-08-31","open":77.688615,"high":78.964559,"low":76.687117,"close":77.642945},{"date":"2015-09-01","open":77.684138,"high":79.151432,"low":76.841749,"close":77.961696},{"date":"2015-09-02","open":78.093932,"high":79.161179,"low":76.355046,"close":77.289153},{"date":"2015-09-03","open":77.298772,"high":77.924399,"low":74.983278,"close":76.460189},{"date":"2015-09-04","open":76.548673,"high":78.279793,"low":75.25801,"close":77.077462},{"date":"2015-09-07","open":77.182131,"high":77.977839,"low":74.912634,"close":75.974246},{"date":"2015-09-08","open":76.541357,"high":77.860114,"low":75.153148,"close":75.959323},{"date":"2015-09-09","open":75.768841,"high":77.245879,"low":73.683858,"close":75.603732},{"date":"2015-09-10","open":75.784784,"high":76.649467,"low":74.26743,"close":75.745988},{"date":"2015-09-11","open":75.600953,"high":78.02807,"low":74.445575,"close":76.063426},{"date":"2015-09-14","open":76.056338,"high":77.554158,"low":75.57231,"close":77.121771},{"date":"2015-09-15","open":77.069266,"high":77.844101,"low":76.439972,"close":76.964959},{"date":"2015-09-16","open":76.854558,"high":78.525507,"low":73.705312,"close":75.176352},{"date":"2015-09-17","open":74.954774,"high":76.912661,"low":72.97545,"close":74.546183},{"date":"2015-09-18","open":74.73545,"high":76.023976,"low":73.009394,"close":75.037921},{"date":"2015-09-21","open":75.087372,"high":75.557029,"low":74.037389,"close":74.423494},{"date":"2015-09-22","open":74.611331,"high":77.312011,"low":73.620237,"close":76.22662},{"date":"2015-09-23","open":76.112428,"high":77.221655,"low":75.191147,"close":76.509568},{"date":"2015-09-24","open":76.53234,"high":78.426585,"low":74.407115,"close":76.259088},{"date":"2015-09-25","open":76.376908,"high":77.022416,"low":75.080672,"close":75.812322},{"date":"2015-09-28","open":75.978766,"high":79.322737,"low":74.606221,"close":77.84427},{"date":"2015-09-29","open":77.572849,"high":78.471117,"low":76.428571,"close":77.321073},{"date":"2015-09-30","open":77.179048,"high":78.122619,"low":75.436333,"close":76.814988},{"date":"2015-10-01","open":76.862069,"high":77.512128,"low":75.685072,"close":76.748673},{"date":"2015-10-02","open":76.777088,"high":79.449861,"low":72.143791,"close":74.467667},{"date":"2015-10-05","open":74.557377,"high":75.602649,"low":71.811825,"close":72.421696},{"date":"2015-10-06","open":72.644046,"high":73.924213,"low":70.509633,"close":71.721722},{"date":"2015-10-07","open":72.152297,"high":72.920354,"low":70.822215,"close":71.374425},{"date":"2015-10-08","open":71.317347,"high":74.855285,"low":70.640547,"close":72.580236},{"date":"2015-10-09","open":72.582908,"high":74.385627,"low":71.080575,"close":73.074978},{"date":"2015-10-12","open":73.124406,"high":74.126229,"low":71.807154,"close":73.405194},{"date":"2015-10-13","open":73.525134,"high":74.838297,"low":72.023772,"close":73.263343},{"date":"2015-10-14","open":73.425519,"high":75.357821,"low":71.781414,"close":73.202209},{"date":"2015-10-15","open":73.403596,"high":74.949686,"low":72.485335,"close":73.465726},{"date":"2015-10-16","open":73.356079,"high":74.352055,"low":72.644603,"close":73.420628},{"date":"2015-10-19","open":73.487356,"high":74.877661,"low":72.836658,"close":74.03573},{"date":"2015-10-20","open":73.9482,"high":75.057179,"low":73.109928,"close":73.977508},{"date":"2015-10-21","open":73.930818,"high":75.547726,"low":72.973651,"close":74.290261},{"date":"2015-10-22","open":74.413265,"high":74.923274,"low":72.998114,"close":73.63137},{"date":"2015-10-23","open":73.721151,"high":75.097103,"low":71.962733,"close":73.469388},{"date":"2015-10-26","open":73.449038,"high":74.166138,"low":72.715895,"close":73.322854},{"date":"2015-10-27","open":73.421717,"high":74.068441,"low":72.758621,"close":73.491773},{"date":"2015-10-28","open":73.562421,"high":75.260814,"low":70.378742,"close":72.184374},{"date":"2015-10-29","open":72.550988,"high":74.831027,"low":71.467833,"close":73.78135},{"date":"2015-10-30","open":73.5,"high":74.300485,"low":72.717981,"close":73.32177},{"date":"2015-11-02","open":73.466366,"high":74.931148,"low":72.810289,"close":73.721443},{"date":"2015-11-03","open":73.564935,"high":74.868421,"low":72.07767,"close":73.108472},{"date":"2015-11-04","open":73.248115,"high":74.695507,"low":72.143556,"close":73.462611},{"date":"2015-11-05","open":73.468304,"high":74.53387,"low":73.04175,"close":73.696856},{"date":"2015-11-06","open":73.743316,"high":75.566905,"low":72.083749,"close":74.038527},{"date":"2015-11-09","open":73.937542,"high":76.061132,"low":73.672087,"close":75.494345},{"date":"2015-11-10","open":75.149845,"high":76.747284,"low":74.476125,"close":75.821956},{"date":"2015-11-11","open":75.721739,"high":76.844694,"low":74.755003,"close":76.063942},{"date":"2015-11-12","open":76.035026,"high":76.933946,"low":74.179053,"close":75.99297},{"date":"2015-11-13","open":76.035088,"high":76.944837,"low":75.135889,"close":76.098282},{"date":"2015-11-16","open":76.263582,"high":77.445307,"low":74.930652,"close":76.191815},{"date":"2015-11-17","open":76.118143,"high":77.066761,"low":74.694737,"close":75.407522},{"date":"2015-11-18","open":75.659244,"high":76.812009,"low":74.736101,"close":75.896598},{"date":"2015-11-19","open":75.622348,"high":77.118524,"low":74.34238,"close":75.791028},{"date":"2015-11-20","open":75.874912,"high":77.435897,"low":74.80167,"close":76.354994},{"date":"2015-11-23","open":76.151397,"high":77.697582,"low":75.238432,"close":76.026226},{"date":"2015-11-24","open":75.833925,"high":77.082739,"low":74.849334,"close":75.838689},{"date":"2015-11-25","open":75.918079,"high":77.199,"low":74.936798,"close":75.575646},{"date":"2015-11-26","open":75.553987,"high":77.092606,"low":73.154783,"close":75.18508},{"date":"2015-11-27","open":75.614403,"high":77.252783,"low":73.247385,"close":75.399768},{"date":"2015-11-30","open":75.186899,"high":76.500894,"low":74.203103,"close":75.628283},{"date":"2015-12-01","open":75.71835,"high":76.495726,"low":74.620787,"close":75.51658},{"date":"2015-12-02","open":75.390046,"high":77.05036,"low":73.849402,"close":75.223071},{"date":"2015-12-03","open":75.384615,"high":77.109743,"low":73.905974,"close":75.38538},{"date":"2015-12-04","open":75.319149,"high":77.624822,"low":72.361396,"close":74.621421},{"date":"2015-12-07","open":74.400274,"high":76.458993,"low":72.745902,"close":75.020932},{"date":"2015-12-08","open":75.225035,"high":76.672592,"low":74.549266,"close":76.175971},{"date":"2015-12-09","open":76.029724,"high":76.923077,"low":74.551796,"close":75.868631},{"date":"2015-12-10","open":75.711763,"high":76.366217,"low":75.135325,"close":75.974486},{"date":"2015-12-11","open":76.147832,"high":78.48,"low":75.111426,"close":77.477672},{"date":"2015-12-14","open":77.194245,"high":79.096916,"low":75.767991,"close":77.648777},{"date":"2015-12-15","open":77.612596,"high":78.320499,"low":76.567705,"close":77.095134},{"date":"2015-12-16","open":77.140778,"high":78.421244,"low":74.08805,"close":75.575519},{"date":"2015-12-17","open":75.533639,"high":78.499817,"low":73.588752,"close":76.596366},{"date":"2015-12-18","open":76.695842,"high":78.26087,"low":73.969708,"close":75.553348},{"date":"2015-12-21","open":75.492558,"high":76.995372,"low":74.18702,"close":75.487251},{"date":"2015-12-22","open":75.702247,"high":75.997186,"low":74.388889,"close":75.038424},{"date":"2015-12-23","open":75.175316,"high":75.697183,"low":74.423144,"close":74.77427},{"date":"2015-12-24","open":74.797203,"high":75.471434,"low":74.270833,"close":74.824397},{"date":"2015-12-28","open":74.84859,"high":77.725632,"low":73.878683,"close":76.944685},{"date":"2015-12-29","open":76.773266,"high":77.309353,"low":75.894699,"close":76.680069},{"date":"2015-12-30","open":76.710952,"high":77.927273,"low":75.688237,"close":76.56408},{"date":"2015-12-31","open":76.494771,"high":77.203051,"low":75.680516,"close":76.809389},{"date":"2016-01-04","open":76.836772,"high":78.478261,"low":74.797321,"close":77.682248},{"date":"2016-01-05","open":77.453102,"high":78.114843,"low":76.210451,"close":77.188462},{"date":"2016-01-06","open":77.189964,"high":79.025623,"low":76.009904,"close":78.126789},{"date":"2016-01-07","open":78.149339,"high":79.734195,"low":75.849844,"close":77.230898},{"date":"2016-01-08","open":77.403141,"high":80.252343,"low":76.136681,"close":78.88346},{"date":"2016-01-11","open":79.026137,"high":80.166365,"low":77.662522,"close":79.056685},{"date":"2016-01-12","open":78.846847,"high":80.050983,"low":77.864845,"close":78.917897},{"date":"2016-01-13","open":78.839318,"high":79.68,"low":75.987328,"close":76.794292},{"date":"2016-01-14","open":77.149912,"high":79.723435,"low":75.509341,"close":78.091359},{"date":"2016-01-15","open":77.920578,"high":79.731202,"low":76.123099,"close":78.490213},{"date":"2016-01-18","open":78.25431,"high":79.08237,"low":76.284808,"close":77.126266},{"date":"2016-01-19","open":77.483118,"high":77.810169,"low":76.888733,"close":77.243091},{"date":"2016-01-20","open":77.470609,"high":79.306895,"low":76.448664,"close":78.121469},{"date":"2016-01-21","open":77.664903,"high":79.668707,"low":76.882477,"close":77.919682},{"date":"2016-01-22","open":78.044633,"high":78.708987,"low":76.211699,"close":77.989614},{"date":"2016-01-25","open":78.051902,"high":79.087344,"low":76.701607,"close":77.543146},{"date":"2016-01-26","open":77.741143,"high":78.987342,"low":75.939643,"close":76.915683},{"date":"2016-01-27","open":77.154668,"high":78.551532,"low":76.44155,"close":77.169929},{"date":"2016-01-28","open":77.615438,"high":80.056859,"low":76.354883,"close":78.421866},{"date":"2016-01-29","open":78.231579,"high":79.018362,"low":77.463312,"close":78.382363},{"date":"2016-02-01","open":78.428622,"high":79.591549,"low":77.343967,"close":78.644635},{"date":"2016-02-02","open":78.668526,"high":79.515109,"low":77.931274,"close":78.885856},{"date":"2016-02-03","open":78.923829,"high":80.322355,"low":75.897436,"close":77.460296},{"date":"2016-02-04","open":77.694662,"high":79.037543,"low":76.336236,"close":77.946128},{"date":"2016-02-05","open":77.668011,"high":80.095433,"low":76.037172,"close":78.339423},{"date":"2016-02-08","open":78.266667,"high":80.630872,"low":75.226098,"close":77.654609},{"date":"2016-02-09","open":77.441406,"high":78.87537,"low":76.658048,"close":77.58431},{"date":"2016-02-10","open":77.834478,"high":79.29186,"low":77.102773,"close":78.170397},{"date":"2016-02-11","open":78.344782,"high":82.688911,"low":74.81551,"close":79.004685},{"date":"2016-02-12","open":78.90541,"high":79.789137,"low":77.810035,"close":78.492717},{"date":"2016-02-15","open":78.720153,"high":81.577037,"low":75.698856,"close":78.792226},{"date":"2016-02-16","open":80.149495,"high":80.474916,"low":77.582059,"close":78.798357},{"date":"2016-02-17","open":78.684124,"high":79.947334,"low":77.599741,"close":78.779996},{"date":"2016-02-18","open":78.974861,"high":81.484401,"low":77.154785,"close":79.464749},{"date":"2016-02-19","open":79.844358,"high":80.791367,"low":78.773798,"close":80.062447},{"date":"2016-02-22","open":79.850309,"high":82.094346,"low":78.236825,"close":79.695732},{"date":"2016-02-23","open":79.585253,"high":81.015162,"low":78.825065,"close":80.223097},{"date":"2016-02-24","open":80.130719,"high":82.601251,"low":78.384097,"close":81.002811},{"date":"2016-02-25","open":80.636483,"high":82.794411,"low":79.699935,"close":81.661173},{"date":"2016-02-26","open":81.21911,"high":84.470908,"low":79.423329,"close":82.941416},{"date":"2016-02-29","open":82.893934,"high":84.996578,"low":81.385079,"close":82.745676},{"date":"2016-03-01","open":83.06403,"high":84.727026,"low":81.277723,"close":83.410138},{"date":"2016-03-02","open":83.095078,"high":84.278944,"low":81.429046,"close":82.665424},{"date":"2016-03-03","open":82.830441,"high":85.388496,"low":80.704042,"close":83.071438},{"date":"2016-03-04","open":83.033487,"high":84.534653,"low":78.920455,"close":80.967249},{"date":"2016-03-07","open":80.930979,"high":82.226525,"low":79.431459,"close":80.854602},{"date":"2016-03-08","open":81.015974,"high":83.322476,"low":80.01269,"close":82.059779},{"date":"2016-03-09","open":82.121015,"high":83.242354,"low":80.465869,"close":81.830014},{"date":"2016-03-10","open":81.887655,"high":84.029014,"low":78.997766,"close":81.857354},{"date":"2016-03-11","open":81.460134,"high":83.191214,"low":79.27642,"close":80.704902},{"date":"2016-03-14","open":80.599227,"high":82.423253,"low":77.596215,"close":80.220347},{"date":"2016-03-15","open":80.455285,"high":81.493421,"low":79.507134,"close":80.663128},{"date":"2016-03-16","open":80.647482,"high":83.155819,"low":78.277512,"close":80.806886},{"date":"2016-03-17","open":80.768,"high":81.715387,"low":78.083981,"close":78.899769},{"date":"2016-03-18","open":78.753914,"high":80.463345,"low":77.2047,"close":79.330846},{"date":"2016-03-21","open":79.292483,"high":79.917329,"low":77.940345,"close":78.513283},{"date":"2016-03-22","open":78.479975,"high":79.854338,"low":77.481297,"close":78.602455},{"date":"2016-03-23","open":78.59616,"high":82.034788,"low":76.272356,"close":80.146674},{"date":"2016-03-24","open":79.914894,"high":81.046011,"low":78.982719,"close":80.373709},{"date":"2016-03-28","open":80.052666,"high":80.792602,"low":78.439024,"close":80.322581},{"date":"2016-03-29","open":80.203546,"high":82.563081,"low":79.043902,"close":81.126502},{"date":"2016-03-30","open":80.924479,"high":82.16145,"low":79.230272,"close":80.770495},{"date":"2016-03-31","open":80.644101,"high":81.730263,"low":78.784566,"close":79.901707},{"date":"2016-04-01","open":79.902881,"high":83.679405,"low":78.184755,"close":81.317294},{"date":"2016-04-04","open":81.397671,"high":82.18194,"low":80.483284,"close":81.591274},{"date":"2016-04-05","open":81.465863,"high":83.001675,"low":79.894875,"close":81.344271},{"date":"2016-04-06","open":81.467284,"high":82.722092,"low":80.105298,"close":81.294008},{"date":"2016-04-07","open":81.301893,"high":82.696778,"low":79.661568,"close":81.640058},{"date":"2016-04-08","open":81.616826,"high":82.314815,"low":79.987005,"close":80.850234},{"date":"2016-04-11","open":80.741222,"high":82.036435,"low":77.672818,"close":78.743115},{"date":"2016-04-12","open":78.984326,"high":80.044304,"low":77.202711,"close":77.727777},{"date":"2016-04-13","open":77.604938,"high":78.595067,"low":75.949832,"close":76.465544},{"date":"2016-04-14","open":76.63586,"high":78.235479,"low":75.316533,"close":75.83627},{"date":"2016-04-15","open":75.903614,"high":76.82185,"low":74.827691,"close":75.681971},{"date":"2016-04-18","open":75.869899,"high":77.079975,"low":75.379437,"close":75.985972},{"date":"2016-04-19","open":76.002464,"high":77.781211,"low":71.82934,"close":73.904077},{"date":"2016-04-20","open":73.779481,"high":74.7434,"low":72.095045,"close":73.206886},{"date":"2016-04-21","open":73.378538,"high":75.94151,"low":70.225734,"close":73.159743},{"date":"2016-04-22","open":73.376433,"high":74.411154,"low":70.766129,"close":72.781065},{"date":"2016-04-25","open":73.047337,"high":73.991672,"low":71.837806,"close":72.914339},{"date":"2016-04-26","open":72.907968,"high":74.042174,"low":71.772926,"close":72.670953},{"date":"2016-04-27","open":72.59324,"high":73.562005,"low":71.161457,"close":72.323443},{"date":"2016-04-28","open":72.160833,"high":74.000582,"low":70.025431,"close":72.003639},{"date":"2016-04-29","open":71.922859,"high":73.743968,"low":70.310766,"close":72.422695},{"date":"2016-05-02","open":72.165179,"high":74.500856,"low":71.406423,"close":73.283565},{"date":"2016-05-03","open":73.467765,"high":75.08782,"low":72.297297,"close":73.821361},{"date":"2016-05-04","open":73.793696,"high":75.03921,"low":72.73558,"close":73.660482},{"date":"2016-05-05","open":73.589891,"high":74.538617,"low":71.846197,"close":73.428753},{"date":"2016-05-06","open":73.649971,"high":75.360046,"low":72.367451,"close":73.82895},{"date":"2016-05-09","open":73.694158,"high":76.03184,"low":72.139389,"close":74.117854},{"date":"2016-05-10","open":74.217009,"high":75.155096,"low":73.199535,"close":73.999532},{"date":"2016-05-11","open":73.873506,"high":74.791241,"low":71.867196,"close":73.647439},{"date":"2016-05-12","open":73.333333,"high":75.441176,"low":72.227624,"close":74.326142},{"date":"2016-05-13","open":74.290749,"high":75.827893,"low":73.488372,"close":74.287882},{"date":"2016-05-16","open":74.276546,"high":75.572474,"low":72.954676,"close":74.280051},{"date":"2016-05-17","open":74.229985,"high":75.279977,"low":73.078251,"close":74.023188},{"date":"2016-05-18","open":74.087359,"high":76.787317,"low":72.517321,"close":74.387112},{"date":"2016-05-19","open":74.701869,"high":77.204893,"low":73.427729,"close":76.080762},{"date":"2016-05-20","open":76.139394,"high":76.738667,"low":74.938531,"close":75.786354},{"date":"2016-05-23","open":75.860606,"high":76.986217,"low":74.954792,"close":76.204104},{"date":"2016-05-24","open":76.189024,"high":77.285626,"low":74.518383,"close":75.624462},{"date":"2016-05-25","open":75.595935,"high":76.00865,"low":74.340659,"close":75.259824},{"date":"2016-05-26","open":74.906642,"high":75.975385,"low":73.463973,"close":74.674172},{"date":"2016-05-27","open":74.827058,"high":75.947955,"low":73.741995,"close":74.786404},{"date":"2016-05-30","open":74.913687,"high":76.694942,"low":73.961219,"close":76.122296},{"date":"2016-05-31","open":75.733916,"high":76.290726,"low":74.448929,"close":76.058105},{"date":"2016-06-01","open":76.02372,"high":77.252053,"low":75.02018,"close":76.266717},{"date":"2016-06-02","open":76.065061,"high":76.609105,"low":75.443511,"close":75.669267},{"date":"2016-06-03","open":75.729004,"high":78.108954,"low":73.412265,"close":75.948671},{"date":"2016-06-06","open":75.875723,"high":76.461962,"low":75.07404,"close":75.843619},{"date":"2016-06-07","open":75.705187,"high":76.885195,"low":75.009096,"close":76.064414},{"date":"2016-06-08","open":75.99025,"high":77.315436,"low":72.772422,"close":74.318516},{"date":"2016-06-09","open":74.148344,"high":75.185841,"low":72.629758,"close":73.702803},{"date":"2016-06-10","open":73.582176,"high":74.644522,"low":72.917146,"close":73.623774},{"date":"2016-06-13","open":73.762262,"high":75.434084,"low":73.014601,"close":73.777447},{"date":"2016-06-14","open":73.665521,"high":75.065312,"low":73.062857,"close":73.926768},{"date":"2016-06-15","open":74.028736,"high":74.906367,"low":72.656649,"close":73.604525},{"date":"2016-06-16","open":73.789174,"high":76.814211,"low":71.59396,"close":73.743398},{"date":"2016-06-17","open":74.514817,"high":75.694364,"low":72.94923,"close":74.36678},{"date":"2016-06-20","open":74.054983,"high":74.959538,"low":72.525481,"close":73.775266},{"date":"2016-06-21","open":73.857143,"high":75.474113,"low":71.973871,"close":73.474219},{"date":"2016-06-22","open":73.448873,"high":74.364964,"low":72.820513,"close":73.359519},{"date":"2016-06-23","open":73.513043,"high":74.057508,"low":71.822857,"close":72.788567},{"date":"2016-06-24","open":73.137026,"high":79.660918,"low":68.198149,"close":74.338074},{"date":"2016-06-27","open":74.328274,"high":75.87769,"low":73.623188,"close":74.656222},{"date":"2016-06-28","open":74.623596,"high":75.754986,"low":73.165548,"close":73.860898},{"date":"2016-06-29","open":73.54604,"high":74.586719,"low":70.683531,"close":72.086706},{"date":"2016-06-30","open":71.949891,"high":72.645126,"low":69.592593,"close":70.912313},{"date":"2016-07-01","open":70.411905,"high":71.667997,"low":66.221221,"close":68.358178},{"date":"2016-07-04","open":67.792339,"high":69.36767,"low":63.062426,"close":68.252374},{"date":"2016-07-05","open":67.942291,"high":69.136308,"low":63.507938,"close":68.27746},{"date":"2016-07-06","open":67.849113,"high":69.116909,"low":65.887782,"close":67.668168},{"date":"2016-07-07","open":67.726258,"high":70.314981,"low":66.486354,"close":68.661155},{"date":"2016-07-08","open":68.96377,"high":71.151452,"low":65.537028,"close":67.585452},{"date":"2016-07-11","open":67.102941,"high":68.244918,"low":65.115607,"close":66.814421},{"date":"2016-07-12","open":66.599558,"high":67.877123,"low":64.627337,"close":66.198999},{"date":"2016-07-13","open":65.974283,"high":67.4668,"low":64.627737,"close":65.8208},{"date":"2016-07-14","open":65.745721,"high":67.198405,"low":64.050449,"close":65.554571},{"date":"2016-07-15","open":65.541932,"high":66.774676,"low":64.849228,"close":65.826928},{"date":"2016-07-18","open":65.895725,"high":67.577137,"low":65.213107,"close":66.216687},{"date":"2016-07-19","open":66.075068,"high":67.211877,"low":65.878261,"close":66.591693},{"date":"2016-07-20","open":66.710065,"high":69.063709,"low":65.461347,"close":67.266609},{"date":"2016-07-21","open":67.670951,"high":69.226777,"low":65.748683,"close":67.171335},{"date":"2016-07-22","open":67.005536,"high":67.991845,"low":65.904096,"close":67.215196},{"date":"2016-07-25","open":67.159177,"high":68.375097,"low":66.351215,"close":67.160381},{"date":"2016-07-26","open":67.031847,"high":67.952796,"low":66.343434,"close":67.103592},{"date":"2016-07-27","open":66.966007,"high":68.572158,"low":64.269663,"close":66.351588},{"date":"2016-07-28","open":65.989226,"high":67.109898,"low":65.05708,"close":66.422345},{"date":"2016-07-29","open":66.388133,"high":68.082979,"low":65.265216,"close":66.717452},{"date":"2016-08-01","open":66.496815,"high":66.973199,"low":65.387775,"close":66.321951},{"date":"2016-08-02","open":66.273746,"high":67.412313,"low":64.972402,"close":66.305976},{"date":"2016-08-03","open":66.287787,"high":67.307033,"low":65.507944,"close":66.665038},{"date":"2016-08-04","open":66.733496,"high":68.296813,"low":65.941606,"close":66.888421},{"date":"2016-08-05","open":66.986771,"high":69.540959,"low":65.481192,"close":67.840743},{"date":"2016-08-08","open":68.603581,"high":68.864976,"low":67.134238,"close":67.725322},{"date":"2016-08-09","open":67.908861,"high":68.783474,"low":67.135678,"close":67.843829},{"date":"2016-08-10","open":67.620482,"high":68.522613,"low":65.595905,"close":67.025285},{"date":"2016-08-11","open":67.023279,"high":68.294398,"low":65.948869,"close":67.432567},{"date":"2016-08-12","open":67.235,"high":69.303154,"low":66.13788,"close":68.17236},{"date":"2016-08-15","open":68.013161,"high":68.482234,"low":66.877805,"close":67.894392},{"date":"2016-08-16","open":67.751196,"high":69.201116,"low":66.838966,"close":68.275133},{"date":"2016-08-17","open":68.178607,"high":70.028387,"low":67.378738,"close":68.648208},{"date":"2016-08-18","open":68.738258,"high":69.375796,"low":67.76329,"close":68.753799},{"date":"2016-08-19","open":68.627054,"high":70.650364,"low":67.777778,"close":69.68991},{"date":"2016-08-22","open":69.87013,"high":71.924105,"low":69.371429,"close":71.233894},{"date":"2016-08-23","open":71.221839,"high":71.85935,"low":70.136197,"close":71.139414},{"date":"2016-08-24","open":71.317747,"high":72.654054,"low":69.970999,"close":71.658763},{"date":"2016-08-25","open":71.751351,"high":72.136659,"low":70.94522,"close":71.642598},{"date":"2016-08-26","open":71.64954,"high":72.874932,"low":69.408983,"close":71.090022},{"date":"2016-08-29","open":71.133799,"high":72.318998,"low":69.766949,"close":70.710784},{"date":"2016-08-30","open":69.989451,"high":71.2738,"low":68.907563,"close":70.502865},{"date":"2016-08-31","open":70.45552,"high":70.924731,"low":69.038563,"close":70.102101},{"date":"2016-09-01","open":70.069444,"high":70.702413,"low":68.728613,"close":69.529642},{"date":"2016-09-02","open":69.533105,"high":70.863214,"low":66.92603,"close":68.506661},{"date":"2016-09-05","open":68.212635,"high":70.03096,"low":65.553907,"close":67.236071},{"date":"2016-09-06","open":68.228928,"high":69.862802,"low":65.830843,"close":67.305103},{"date":"2016-09-07","open":67.288093,"high":68.513752,"low":66.562886,"close":67.976622},{"date":"2016-09-08","open":67.896326,"high":68.970963,"low":66.888112,"close":68.17766},{"date":"2016-09-09","open":68.170732,"high":70.419287,"low":67.487959,"close":68.902313},{"date":"2016-09-12","open":69.356938,"high":71.079137,"low":68.760717,"close":69.768421},{"date":"2016-09-13","open":69.504175,"high":70.851233,"low":68.155039,"close":69.760211},{"date":"2016-09-14","open":69.831045,"high":70.565137,"low":68.662321,"close":69.553131},{"date":"2016-09-15","open":69.705573,"high":70.596026,"low":68.054979,"close":69.219054},{"date":"2016-09-16","open":69.165792,"high":70.611809,"low":68.598376,"close":69.462411},{"date":"2016-09-19","open":69.684266,"high":70.159236,"low":67.729618,"close":68.315189},{"date":"2016-09-20","open":68.485952,"high":69.004962,"low":67.916344,"close":68.38201},{"date":"2016-09-21","open":68.219462,"high":70.335606,"low":65.692809,"close":67.351275},{"date":"2016-09-22","open":67.281407,"high":68.122315,"low":66.27451,"close":66.903826},{"date":"2016-09-23","open":67.149299,"high":68.370201,"low":66.786517,"close":67.72842},{"date":"2016-09-26","open":67.75139,"high":69.297297,"low":67.41488,"close":68.590529},{"date":"2016-09-27","open":68.785238,"high":70.54345,"low":67.705252,"close":69.41821},{"date":"2016-09-28","open":69.312142,"high":70.150198,"low":68.557343,"close":69.227551},{"date":"2016-09-29","open":68.813295,"high":69.784777,"low":67.759507,"close":69.105691},{"date":"2016-09-30","open":69.08142,"high":69.639121,"low":66.565503,"close":68.548975},{"date":"2016-10-03","open":68.587747,"high":70.538667,"low":67.67088,"close":69.572822},{"date":"2016-10-04","open":69.668874,"high":74.127923,"low":67.001056,"close":71.431786},{"date":"2016-10-05","open":71.356361,"high":72.755189,"low":70.072062,"close":71.692569},{"date":"2016-10-06","open":71.391622,"high":74.189032,"low":70.011186,"close":72.239839},{"date":"2016-10-07","open":72.458922,"high":74.063687,"low":70.296862,"close":72.03107},{"date":"2016-10-10","open":71.505682,"high":72.100171,"low":70.543722,"close":71.37437},{"date":"2016-10-11","open":71.443941,"high":72.373318,"low":70.24923,"close":71.728825},{"date":"2016-10-12","open":71.706202,"high":72.525892,"low":70.929705,"close":71.62525},{"date":"2016-10-13","open":71.772766,"high":72.512909,"low":70.866987,"close":72.035743},{"date":"2016-10-14","open":71.868759,"high":72.809703,"low":70.846591,"close":71.985551},{"date":"2016-10-17","open":71.799427,"high":72.476959,"low":71.430203,"close":71.912556},{"date":"2016-10-18","open":71.935853,"high":72.506445,"low":70.834743,"close":71.601089},{"date":"2016-10-19","open":71.710638,"high":72.532726,"low":70.888139,"close":71.896054},{"date":"2016-10-20","open":71.805595,"high":73.117479,"low":71.315864,"close":72.226338},{"date":"2016-10-21","open":72.226975,"high":72.9405,"low":71.850797,"close":72.468988},{"date":"2016-10-24","open":72.311644,"high":72.877183,"low":70.435998,"close":71.784822},{"date":"2016-10-25","open":71.865947,"high":72.95831,"low":70.841751,"close":71.631046},{"date":"2016-10-26","open":71.693866,"high":72.671408,"low":70.794628,"close":71.859753},{"date":"2016-10-27","open":71.938689,"high":72.596181,"low":71.379408,"close":71.9712},{"date":"2016-10-28","open":72.113636,"high":73.430448,"low":70.365208,"close":71.74646},{"date":"2016-10-31","open":71.814607,"high":72.120529,"low":70.956764,"close":71.538548},{"date":"2016-11-01","open":71.425377,"high":72.431373,"low":68.951918,"close":69.931589},{"date":"2016-11-02","open":70.14966,"high":71.312636,"low":68.714667,"close":69.983416},{"date":"2016-11-03","open":70.167568,"high":72.686857,"low":68.983642,"close":70.769983},{"date":"2016-11-04","open":70.980392,"high":71.94391,"low":70.113636,"close":71.008655},{"date":"2016-11-07","open":70.853859,"high":72.007776,"low":69.907053,"close":70.486475},{"date":"2016-11-08","open":70.450549,"high":71.059147,"low":67.981847,"close":69.432338},{"date":"2016-11-09","open":69.391304,"high":73.23119,"low":66.724546,"close":69.294809},{"date":"2016-11-10","open":69.196211,"high":70.321001,"low":65.924171,"close":67.588194},{"date":"2016-11-11","open":67.653856,"high":73.675015,"low":64.65252,"close":70.434933},{"date":"2016-11-14","open":70.598045,"high":74.061372,"low":69.239565,"close":72.319896},{"date":"2016-11-15","open":72.210402,"high":73.210464,"low":71.117596,"close":71.847679},{"date":"2016-11-16","open":71.875915,"high":73.1593,"low":70.844212,"close":72.304602},{"date":"2016-11-17","open":72.216981,"high":74.27451,"low":70.872365,"close":72.55545},{"date":"2016-11-18","open":72.945411,"high":74.102252,"low":71.740818,"close":72.708133},{"date":"2016-11-21","open":72.728916,"high":73.783702,"low":71.942704,"close":73.228013},{"date":"2016-11-22","open":73.190591,"high":73.904358,"low":71.400651,"close":72.823473},{"date":"2016-11-23","open":72.850706,"high":75.190344,"low":70.624813,"close":72.558111},{"date":"2016-11-24","open":72.635115,"high":73.851393,"low":70.606335,"close":71.54827},{"date":"2016-11-25","open":71.160822,"high":72.236398,"low":71.160822,"close":71.562193},{"date":"2016-11-28","open":71.521739,"high":72.844539,"low":70.172107,"close":71.808479},{"date":"2016-11-29","open":71.695626,"high":72.720097,"low":70.476758,"close":71.135006},{"date":"2016-11-30","open":71.342121,"high":72.687519,"low":69.59596,"close":71.223153},{"date":"2016-12-01","open":70.981577,"high":72.294479,"low":69.447266,"close":70.846965},{"date":"2016-12-02","open":70.804944,"high":72.079389,"low":69.25904,"close":69.973859},{"date":"2016-12-05","open":69.811098,"high":71.937141,"low":67.953079,"close":69.619504},{"date":"2016-12-06","open":69.851102,"high":70.295611,"low":68.894132,"close":69.607377},{"date":"2016-12-07","open":69.809297,"high":70.775217,"low":67.468208,"close":68.162084},{"date":"2016-12-08","open":68.377907,"high":69.350954,"low":67.721226,"close":68.577445},{"date":"2016-12-09","open":68.667643,"high":69.661721,"low":67.361071,"close":68.479991},{"date":"2016-12-12","open":68.660952,"high":69.78787,"low":66.753548,"close":67.830337},{"date":"2016-12-13","open":67.980152,"high":69.340463,"low":67.109692,"close":68.268834},{"date":"2016-12-14","open":68.364279,"high":69.503124,"low":65.934066,"close":67.574473},{"date":"2016-12-15","open":67.861169,"high":71.962323,"low":66.135294,"close":70.798346},{"date":"2016-12-16","open":70.700438,"high":71.561815,"low":69.10594,"close":70.144928},{"date":"2016-12-19","open":70.477667,"high":71.726731,"low":69.812481,"close":71.023681},{"date":"2016-12-20","open":71.170777,"high":72.835726,"low":69.737086,"close":70.33567},{"date":"2016-12-21","open":70.216718,"high":71.398119,"low":69.642857,"close":70.91808},{"date":"2016-12-22","open":70.825,"high":71.798925,"low":70.16475,"close":71.243148},{"date":"2016-12-23","open":71.270892,"high":72.27836,"low":71.037736,"close":71.933498},{"date":"2016-12-27","open":71.831699,"high":73.100603,"low":70.338404,"close":71.223966},{"date":"2016-12-28","open":71.161774,"high":72.17775,"low":70.452292,"close":71.137299},{"date":"2016-12-29","open":71.088308,"high":72.356608,"low":70.055181,"close":71.408312},{"date":"2016-12-30","open":71.46379,"high":73.31864,"low":70.376262,"close":72.030771},{"date":"2017-01-03","open":72.097683,"high":73.172262,"low":69.274924,"close":70.814797},{"date":"2017-01-04","open":70.945243,"high":71.693252,"low":69.80688,"close":70.402368},{"date":"2017-01-05","open":70.603213,"high":72.06928,"low":69.427208,"close":71.004388},{"date":"2017-01-06","open":70.99489,"high":72.804428,"low":70.062818,"close":71.033356},{"date":"2017-01-09","open":70.998789,"high":72.099666,"low":70.044816,"close":71.024396},{"date":"2017-01-10","open":71.098405,"high":71.831071,"low":69.607785,"close":70.364435},{"date":"2017-01-11","open":70.552257,"high":72.373188,"low":69.624371,"close":71.107678},{"date":"2017-01-12","open":71.025641,"high":72.050134,"low":69.958872,"close":71.31055},{"date":"2017-01-13","open":71.097888,"high":72.354004,"low":70.453871,"close":71.351029},{"date":"2017-01-16","open":71.202137,"high":72.531985,"low":69.469411,"close":70.731281},{"date":"2017-01-17","open":70.488832,"high":71.020932,"low":70.214013,"close":70.868904},{"date":"2017-01-18","open":70.62101,"high":71.377491,"low":69.228111,"close":70.16904},{"date":"2017-01-19","open":70.459736,"high":72.045387,"low":69.80438,"close":70.668157},{"date":"2017-01-20","open":70.76652,"high":72.137767,"low":69.683047,"close":70.743307},{"date":"2017-01-23","open":70.636682,"high":71.414348,"low":69.945039,"close":70.731991},{"date":"2017-01-24","open":70.608696,"high":71.665198,"low":69.682265,"close":70.456794},{"date":"2017-01-25","open":70.637054,"high":72.067938,"low":69.620549,"close":70.541814},{"date":"2017-01-26","open":70.587889,"high":72.080336,"low":69.43695,"close":70.611276},{"date":"2017-01-27","open":70.744048,"high":71.596032,"low":68.348783,"close":69.351074},{"date":"2017-01-30","open":69.57484,"high":70.333724,"low":68.806013,"close":69.729478},{"date":"2017-01-31","open":69.918272,"high":71.172172,"low":67.796995,"close":69.053184},{"date":"2017-02-01","open":68.992601,"high":69.988479,"low":67.913954,"close":69.243553},{"date":"2017-02-02","open":68.955309,"high":70.485214,"low":68.199493,"close":69.963853},{"date":"2017-02-03","open":69.64827,"high":70.869061,"low":68.888255,"close":69.843813},{"date":"2017-02-06","open":69.743151,"high":70.876289,"low":68.738739,"close":69.63771},{"date":"2017-02-07","open":69.723788,"high":70.472665,"low":69.075583,"close":69.615904},{"date":"2017-02-08","open":69.785311,"high":70.749149,"low":68.883916,"close":70.008472},{"date":"2017-02-09","open":69.893138,"high":70.746523,"low":68.708322,"close":69.714221},{"date":"2017-02-10","open":69.705215,"high":70.61271,"low":67.846837,"close":68.917638},{"date":"2017-02-13","open":68.795987,"high":69.524078,"low":67.737996,"close":68.784019},{"date":"2017-02-14","open":68.843346,"high":69.712352,"low":67.589829,"close":68.500196},{"date":"2017-02-15","open":68.426622,"high":69.552239,"low":67.676487,"close":68.646663},{"date":"2017-02-16","open":68.6867,"high":69.344856,"low":67.987872,"close":68.695364},{"date":"2017-02-17","open":68.647303,"high":69.287702,"low":68.267477,"close":68.724348},{"date":"2017-02-20","open":68.707974,"high":69.615493,"low":67.891533,"close":68.823954},{"date":"2017-02-21","open":68.777101,"high":68.903118,"low":68.03878,"close":68.788216},{"date":"2017-02-22","open":68.86971,"high":69.360514,"low":68.264967,"close":68.707521},{"date":"2017-02-23","open":68.794444,"high":69.857741,"low":67.89676,"close":69.073246},{"date":"2017-02-24","open":68.865639,"high":69.506751,"low":67.906471,"close":68.613338},{"date":"2017-02-27","open":68.344191,"high":69.252669,"low":67.502697,"close":68.349894},{"date":"2017-02-28","open":68.430248,"high":68.889497,"low":67.43382,"close":67.892144},{"date":"2017-03-01","open":68.001089,"high":68.4948,"low":66.839546,"close":67.607767},{"date":"2017-03-02","open":67.690225,"high":70.64671,"low":66.617965,"close":69.466982},{"date":"2017-03-03","open":69.370787,"high":70.028313,"low":67.906718,"close":69.137542},{"date":"2017-03-06","open":68.588105,"high":69.765999,"low":68.074465,"close":68.952906},{"date":"2017-03-07","open":68.859551,"high":70.157188,"low":68.131313,"close":69.348768},{"date":"2017-03-08","open":69.383562,"high":70.678654,"low":68.662493,"close":69.915597},{"date":"2017-03-09","open":69.991307,"high":71.300501,"low":69.26632,"close":70.626908},{"date":"2017-03-10","open":70.683157,"high":71.563334,"low":69.833382,"close":70.992141},{"date":"2017-03-13","open":70.674487,"high":71.376363,"low":70.04662,"close":70.887344},{"date":"2017-03-14","open":70.856638,"high":71.555556,"low":70.137709,"close":71.06305},{"date":"2017-03-15","open":70.970989,"high":72.630015,"low":68.900403,"close":70.950777},{"date":"2017-03-16","open":70.308446,"high":71.515503,"low":69.269264,"close":70.807848},{"date":"2017-03-17","open":70.71511,"high":71.474173,"low":70.243902,"close":70.648366},{"date":"2017-03-20","open":70.530846,"high":71.148863,"low":70.317597,"close":70.764996},{"date":"2017-03-21","open":70.748065,"high":71.955017,"low":69.614075,"close":70.892339},{"date":"2017-03-22","open":70.851124,"high":71.678121,"low":70.650383,"close":71.09455},{"date":"2017-03-23","open":71.125036,"high":71.514979,"low":70.169396,"close":70.891832},{"date":"2017-03-24","open":70.758738,"high":71.374002,"low":69.702247,"close":70.345954},{"date":"2017-03-27","open":69.952261,"high":70.922385,"low":68.62259,"close":69.345041},{"date":"2017-03-28","open":69.177704,"high":69.814147,"low":68.307777,"close":68.792461},{"date":"2017-03-29","open":68.706399,"high":69.476599,"low":68.229822,"close":68.688363},{"date":"2017-03-30","open":68.827397,"high":69.535141,"low":67.933388,"close":68.54883},{"date":"2017-03-31","open":68.629722,"high":69.368771,"low":67.878622,"close":68.536372},{"date":"2017-04-03","open":68.540925,"high":69.425097,"low":68.146528,"close":68.8557},{"date":"2017-04-04","open":68.587818,"high":69.395936,"low":68.122626,"close":68.67871},{"date":"2017-04-05","open":68.679039,"high":69.402039,"low":67.961801,"close":68.647935},{"date":"2017-04-06","open":68.740093,"high":69.413708,"low":68.17216,"close":68.689028},{"date":"2017-04-07","open":68.706849,"high":71.27344,"low":67.73391,"close":69.268911},{"date":"2017-04-10","open":70.027886,"high":70.98393,"low":69.248266,"close":69.991627},{"date":"2017-04-11","open":70.016713,"high":71.323283,"low":68.394658,"close":69.803879},{"date":"2017-04-12","open":69.60218,"high":70.649493,"low":68.539144,"close":69.84153},{"date":"2017-04-13","open":69.600216,"high":70.089601,"low":69.002956,"close":69.611021},{"date":"2017-04-17","open":69.539952,"high":70.626021,"low":68.780488,"close":69.779626},{"date":"2017-04-18","open":69.815518,"high":71.652366,"low":69.46569,"close":70.824212},{"date":"2017-04-19","open":70.584699,"high":71.479126,"low":69.598909,"close":70.664024},{"date":"2017-04-20","open":70.605727,"high":72.020174,"low":70.1427,"close":71.250971},{"date":"2017-04-21","open":71.314254,"high":72.538656,"low":71.032186,"close":72.19422},{"date":"2017-04-24","open":71.829405,"high":72.934473,"low":70.686767,"close":71.536566},{"date":"2017-04-25","open":71.3512,"high":73.03281,"low":70.253129,"close":72.036837},{"date":"2017-04-26","open":72.00569,"high":73.614806,"low":71.529078,"close":72.809998},{"date":"2017-04-27","open":72.520697,"high":73.622937,"low":71.938426,"close":73.029883},{"date":"2017-04-28","open":73.217593,"high":73.895839,"low":72.467756,"close":73.473526},{"date":"2017-05-01","open":73.642691,"high":75.69304,"low":72.579526,"close":74.545778},{"date":"2017-05-02","open":74.490521,"high":74.928571,"low":73.617396,"close":74.68362},{"date":"2017-05-03","open":74.62474,"high":76.625038,"low":73.181415,"close":75.456304},{"date":"2017-05-04","open":75.128905,"high":76.577243,"low":73.637729,"close":75.360363},{"date":"2017-05-05","open":75.298805,"high":76.155268,"low":74.180278,"close":75.390193},{"date":"2017-05-08","open":74.990803,"high":76.210721,"low":74.20237,"close":75.476688},{"date":"2017-05-09","open":75.552818,"high":76.506849,"low":74.42844,"close":75.689301},{"date":"2017-05-10","open":75.53152,"high":75.924435,"low":74.487611,"close":75.208243},{"date":"2017-05-11","open":75.236038,"high":75.948036,"low":74.246492,"close":75.265908},{"date":"2017-05-12","open":75.015309,"high":75.558282,"low":74.318665,"close":74.850628},{"date":"2017-05-15","open":74.623329,"high":75.405241,"low":72.958668,"close":74.082997},{"date":"2017-05-16","open":74.010824,"high":74.599639,"low":72.932108,"close":73.828148},{"date":"2017-05-17","open":73.424332,"high":75.290958,"low":72.574112,"close":74.452857},{"date":"2017-05-18","open":74.683245,"high":76.993305,"low":73.514311,"close":75.152969},{"date":"2017-05-19","open":75.199035,"high":75.846665,"low":73.842963,"close":74.636818},{"date":"2017-05-22","open":74.540605,"high":74.976247,"low":72.72516,"close":73.375604},{"date":"2017-05-23","open":73.428488,"high":74.210217,"low":72.262352,"close":73.253982},{"date":"2017-05-24","open":73.378299,"high":74.507251,"low":72.40859,"close":73.207922},{"date":"2017-05-25","open":73.099042,"high":73.541606,"low":72.624565,"close":73.076252},{"date":"2017-05-26","open":73.205016,"high":74.29324,"low":72.071346,"close":73.203256},{"date":"2017-05-29","open":73.310265,"high":74.013368,"low":72.247352,"close":72.62868},{"date":"2017-05-30","open":73.112202,"high":73.794306,"low":72.32184,"close":72.58454},{"date":"2017-05-31","open":72.804142,"high":74.124819,"low":72.445465,"close":73.273584},{"date":"2017-06-01","open":73.439215,"high":74.936709,"low":72.751871,"close":73.496904},{"date":"2017-06-02","open":73.422119,"high":74.91674,"low":71.746303,"close":73.049929},{"date":"2017-06-05","open":73.082621,"high":73.506716,"low":72.532578,"close":72.959445},{"date":"2017-06-06","open":73.097749,"high":74.153583,"low":72.251338,"close":73.263693},{"date":"2017-06-07","open":73.23546,"high":74.127392,"low":72.496474,"close":73.393871},{"date":"2017-06-08","open":73.433941,"high":74.717964,"low":72.030543,"close":73.475365},{"date":"2017-06-09","open":73.405776,"high":74.881959,"low":72.403544,"close":73.819892},{"date":"2017-06-12","open":73.948748,"high":75.334517,"low":73.517281,"close":74.887866},{"date":"2017-06-13","open":74.812629,"high":76.085004,"low":74.343851,"close":75.660524},{"date":"2017-06-14","open":75.410226,"high":76.486004,"low":72.50216,"close":74.457283},{"date":"2017-06-15","open":74.826667,"high":76.323706,"low":73.407559,"close":75.053841},{"date":"2017-06-16","open":75.095694,"high":75.728039,"low":74.595238,"close":75.415641},{"date":"2017-06-19","open":75.332933,"high":76.454849,"low":74.598321,"close":75.548418},{"date":"2017-06-20","open":75.639235,"high":76.369193,"low":74.820837,"close":75.744655},{"date":"2017-06-21","open":75.778252,"high":76.543059,"low":75.277357,"close":76.084036},{"date":"2017-06-22","open":76,"high":76.585366,"low":74.903846,"close":75.679932},{"date":"2017-06-23","open":75.743264,"high":76.294278,"low":74.618138,"close":75.473058},{"date":"2017-06-26","open":75.357892,"high":77.596302,"low":73.842938,"close":75.2112},{"date":"2017-06-27","open":75.238671,"high":76.03396,"low":74.270335,"close":75.168797},{"date":"2017-06-28","open":75.048135,"high":75.576286,"low":74.076055,"close":74.675674},{"date":"2017-06-29","open":74.226314,"high":75.42582,"low":73.289979,"close":74.804852},{"date":"2017-06-30","open":74.854223,"high":75.625568,"low":74.16941,"close":74.715824},{"date":"2017-07-03","open":74.643823,"high":77.300156,"low":73.175128,"close":75.764355},{"date":"2017-07-04","open":75.618221,"high":77.501577,"low":75.138975,"close":76.855813},{"date":"2017-07-05","open":75.931677,"high":77.360278,"low":75.596272,"close":77.035729},{"date":"2017-07-06","open":76.393647,"high":77.278441,"low":75.982587,"close":76.537571},{"date":"2017-07-07","open":76.418097,"high":80.163185,"low":74.758364,"close":78.424635},{"date":"2017-07-10","open":77.79846,"high":80.224497,"low":76.663483,"close":77.624928},{"date":"2017-07-11","open":77.608696,"high":78.904376,"low":76.2729,"close":77.148301},{"date":"2017-07-12","open":76.944972,"high":77.988542,"low":75.804939,"close":76.735696},{"date":"2017-07-13","open":76.8,"high":78.135377,"low":76.189282,"close":77.579504},{"date":"2017-07-14","open":77.675607,"high":79.146067,"low":75.544493,"close":77.041361},{"date":"2017-07-17","open":76.841776,"high":77.527455,"low":75.912183,"close":76.632089},{"date":"2017-07-18","open":76.697761,"high":77.465753,"low":75.548743,"close":76.340054},{"date":"2017-07-19","open":76.360283,"high":77.116279,"low":75.564393,"close":76.210345},{"date":"2017-07-20","open":76.344615,"high":77.417753,"low":75.303446,"close":76.200673},{"date":"2017-07-21","open":76.418919,"high":77.143735,"low":75.275591,"close":76.253266},{"date":"2017-07-24","open":76.090909,"high":76.744895,"low":75.535445,"close":76.2817},{"date":"2017-07-25","open":76.257594,"high":77.534669,"low":75.206263,"close":75.692177},{"date":"2017-07-26","open":75.936836,"high":77.604423,"low":74.532374,"close":75.909837},{"date":"2017-07-27","open":75.751202,"high":76.481258,"low":74.592504,"close":76.027273},{"date":"2017-07-28","open":76.319759,"high":77.370494,"low":75.414925,"close":76.38814},{"date":"2017-07-31","open":76.219767,"high":76.645665,"low":75.382336,"close":75.860836},{"date":"2017-08-01","open":75.770716,"high":77.172996,"low":75.298308,"close":76.318301},{"date":"2017-08-02","open":76.38215,"high":77.727135,"low":74.817217,"close":76.399928},{"date":"2017-08-03","open":76.801448,"high":77.771011,"low":75.713429,"close":76.632592},{"date":"2017-08-04","open":76.365269,"high":78.942486,"low":75.21194,"close":77.811962},{"date":"2017-08-07","open":77.707437,"high":78.633116,"low":77.47543,"close":77.822903},{"date":"2017-08-08","open":77.764778,"high":78.432583,"low":76.373026,"close":77.039478},{"date":"2017-08-09","open":77.013382,"high":78.192331,"low":74.706403,"close":75.864318},{"date":"2017-08-10","open":75.749705,"high":76.783383,"low":74.263341,"close":75.59918},{"date":"2017-08-11","open":75.474453,"high":76.901659,"low":74.829892,"close":75.805507},{"date":"2017-08-14","open":75.680093,"high":76.59675,"low":74.597735,"close":75.365027},{"date":"2017-08-15","open":75.439625,"high":77.759662,"low":74.579549,"close":76.564557},{"date":"2017-08-16","open":76.736779,"high":77.633955,"low":74.325744,"close":75.731995},{"date":"2017-08-17","open":75.350467,"high":76.392573,"low":74.899563,"close":75.787252},{"date":"2017-08-18","open":75.949516,"high":77.560831,"low":74.428406,"close":75.976471},{"date":"2017-08-21","open":76.120461,"high":77.225193,"low":75.128505,"close":76.209227},{"date":"2017-08-22","open":76.277565,"high":76.947244,"low":75.197195,"close":76.02167},{"date":"2017-08-23","open":75.995289,"high":76.700177,"low":75.293774,"close":75.953303},{"date":"2017-08-24","open":75.856014,"high":77.121618,"low":75.397661,"close":76.165773},{"date":"2017-08-25","open":76.160425,"high":77.858211,"low":74.580908,"close":76.127632},{"date":"2017-08-28","open":76.08326,"high":77.426557,"low":74.199085,"close":75.414254},{"date":"2017-08-29","open":75.285063,"high":77.189221,"low":74.191905,"close":75.685757},{"date":"2017-08-30","open":75.389908,"high":75.952792,"low":74.628311,"close":75.078558},{"date":"2017-08-31","open":75.048544,"high":76.643599,"low":73.597061,"close":75.231863},{"date":"2017-09-01","open":75.1359,"high":76.235361,"low":74.131837,"close":74.67445},{"date":"2017-09-04","open":74.927293,"high":75.67704,"low":73.58209,"close":74.940081},{"date":"2017-09-05","open":75.09561,"high":75.341769,"low":73.893214,"close":75.046229},{"date":"2017-09-06","open":74.805339,"high":75.353648,"low":73.956835,"close":74.762702},{"date":"2017-09-07","open":74.5961,"high":75.874615,"low":73.371742,"close":74.536321},{"date":"2017-09-08","open":74.375172,"high":75.836348,"low":73.652269,"close":74.557193},{"date":"2017-09-11","open":74.860491,"high":75.666854,"low":73.963313,"close":74.611775},{"date":"2017-09-12","open":74.459044,"high":75.136351,"low":73.808067,"close":74.494131},{"date":"2017-09-13","open":74.357262,"high":75.627645,"low":73.075862,"close":74.326972},{"date":"2017-09-14","open":74.396189,"high":75.588901,"low":73.859502,"close":74.725954},{"date":"2017-09-15","open":74.738022,"high":75.904708,"low":73.84873,"close":74.865827},{"date":"2017-09-18","open":74.99292,"high":77.381648,"low":74.008487,"close":76.404756},{"date":"2017-09-19","open":75.993041,"high":76.649184,"low":75.320863,"close":75.849297},{"date":"2017-09-20","open":75.79706,"high":77.589653,"low":74.491258,"close":75.943233},{"date":"2017-09-21","open":75.750363,"high":77.379188,"low":74.960813,"close":76.084146},{"date":"2017-09-22","open":75.967127,"high":76.853601,"low":75.678363,"close":76.395431},{"date":"2017-09-25","open":76.423958,"high":77.996443,"low":74.98984,"close":76.485683},{"date":"2017-09-26","open":76.406977,"high":78.328873,"low":74.877132,"close":77.101226},{"date":"2017-09-27","open":76.899822,"high":77.564179,"low":75.802834,"close":76.531764},{"date":"2017-09-28","open":76.585221,"high":77.318168,"low":75.651403,"close":76.494331},{"date":"2017-09-29","open":76.337278,"high":77.716346,"low":75.610766,"close":77.044855},{"date":"2017-10-02","open":76.916617,"high":77.440386,"low":75.940299,"close":76.606221},{"date":"2017-10-03","open":76.669678,"high":77.091129,"low":76.153385,"close":76.552553},{"date":"2017-10-04","open":76.477648,"high":77.620054,"low":75.242317,"close":76.80462},{"date":"2017-10-05","open":76.865223,"high":77.251356,"low":75.641026,"close":76.523621},{"date":"2017-10-06","open":76.496087,"high":78.262466,"low":74.766134,"close":75.932102},{"date":"2017-10-09","open":75.881306,"high":76.826722,"low":75.026424,"close":75.7174},{"date":"2017-10-10","open":75.73867,"high":76.456368,"low":74.340278,"close":75.19033},{"date":"2017-10-11","open":75.259475,"high":75.850161,"low":74.532291,"close":75.22909},{"date":"2017-10-12","open":75.311227,"high":75.856434,"low":74.713707,"close":75.089772},{"date":"2017-10-13","open":75.021708,"high":75.953488,"low":74.091691,"close":74.929642},{"date":"2017-10-16","open":74.949785,"high":76.358331,"low":73.878251,"close":75.018711},{"date":"2017-10-17","open":75.156431,"high":76.443921,"low":74.259259,"close":75.476791},{"date":"2017-10-18","open":75.500147,"high":76.288416,"low":74.684579,"close":75.483909},{"date":"2017-10-19","open":75.392301,"high":76.361488,"low":73.785735,"close":74.760939},{"date":"2017-10-20","open":74.790159,"high":76.299793,"low":73.883916,"close":74.979506},{"date":"2017-10-23","open":75.227473,"high":76.152934,"low":74.349095,"close":75.016105},{"date":"2017-10-24","open":75.081871,"high":76.098283,"low":74.245778,"close":75.344807},{"date":"2017-10-25","open":75.353774,"high":76.222487,"low":74.604106,"close":75.568685},{"date":"2017-10-26","open":75.389151,"high":76.621904,"low":74.297448,"close":75.52198},{"date":"2017-10-27","open":75.47619,"high":76.819277,"low":74.914049,"close":75.919293},{"date":"2017-10-30","open":75.626113,"high":76.686639,"low":75.136095,"close":75.841396},{"date":"2017-10-31","open":75.754521,"high":76.8459,"low":75.002957,"close":76.109747},{"date":"2017-11-01","open":76.110114,"high":76.89862,"low":73.707147,"close":74.365394},{"date":"2017-11-02","open":74.355685,"high":75.372434,"low":73.833671,"close":74.581315},{"date":"2017-11-03","open":74.59854,"high":76.39833,"low":73.620238,"close":75.395034},{"date":"2017-11-06","open":75.479655,"high":76.445371,"low":73.329473,"close":74.360313},{"date":"2017-11-07","open":74.43993,"high":75.815603,"low":73.799304,"close":75.312869},{"date":"2017-11-08","open":75.303835,"high":75.9941,"low":73.91254,"close":74.903723},{"date":"2017-11-09","open":75.152403,"high":76.256653,"low":74.686498,"close":75.846834},{"date":"2017-11-10","open":75.669315,"high":76.717307,"low":74.501316,"close":75.526051},{"date":"2017-11-13","open":75.640569,"high":76.093936,"low":74.657293,"close":75.021998},{"date":"2017-11-14","open":74.96483,"high":76.144721,"low":74.273179,"close":75.142037},{"date":"2017-11-15","open":75.22467,"high":76.151122,"low":74.193548,"close":75.287255},{"date":"2017-11-16","open":75.287187,"high":75.644733,"low":74.446715,"close":74.871134},{"date":"2017-11-17","open":74.871194,"high":76.233843,"low":73.5174,"close":74.627295},{"date":"2017-11-20","open":74.652437,"high":76.997622,"low":73.498702,"close":75.721411},{"date":"2017-11-21","open":75.538462,"high":76.073438,"low":74.892868,"close":75.571934},{"date":"2017-11-22","open":75.551622,"high":76.490399,"low":74.553936,"close":75.514259},{"date":"2017-11-23","open":75.461449,"high":76.345927,"low":74.998541,"close":75.759181},{"date":"2017-11-24","open":75.732781,"high":75.77292,"low":75.732781,"close":75.77292},{"date":"2017-11-27","open":75.675676,"high":76.501767,"low":74.909726,"close":76.051704},{"date":"2017-11-28","open":76.022327,"high":77.57177,"low":75.532787,"close":76.976578},{"date":"2017-11-29","open":76.713948,"high":78.550287,"low":75.750074,"close":77.664392},{"date":"2017-11-30","open":77.594212,"high":78.825329,"low":76.577444,"close":77.497875},{"date":"2017-12-01","open":77.660286,"high":79.465109,"low":76.828459,"close":78.246278},{"date":"2017-12-04","open":78.045205,"high":78.727329,"low":77.39289,"close":78.037012},{"date":"2017-12-05","open":78.280294,"high":79.78803,"low":77.118437,"close":78.721683},{"date":"2017-12-06","open":78.605516,"high":79.811735,"low":78.218924,"close":79.354434},{"date":"2017-12-07","open":79.223544,"high":80.893997,"low":77.838176,"close":79.300089},{"date":"2017-12-08","open":79.358527,"high":79.796438,"low":78.214959,"close":78.897807},{"date":"2017-12-11","open":78.83875,"high":79.834395,"low":78.113801,"close":78.992715},{"date":"2017-12-12","open":79.078195,"high":79.814519,"low":78.224889,"close":79.250702},{"date":"2017-12-13","open":79.180432,"high":80.3124,"low":76.779975,"close":78.681706},{"date":"2017-12-14","open":78.142857,"high":79.571113,"low":77.572755,"close":78.894189},{"date":"2017-12-15","open":78.863065,"high":79.453346,"low":77.866005,"close":78.285501},{"date":"2017-12-18","open":78.197078,"high":78.94081,"low":77.415973,"close":78.093181},{"date":"2017-12-19","open":78.207664,"high":78.819509,"low":77.632226,"close":78.2641},{"date":"2017-12-20","open":78.218924,"high":78.724458,"low":77.47549,"close":78.009217},{"date":"2017-12-21","open":78.15214,"high":78.841388,"low":77.644894,"close":78.243734},{"date":"2017-12-22","open":78.510507,"high":79.208166,"low":76.942675,"close":77.766967},{"date":"2017-12-26","open":77.7744,"high":78.728995,"low":76.784856,"close":77.541556},{"date":"2017-12-27","open":77.531607,"high":78.115373,"low":76.616026,"close":77.0709},{"date":"2017-12-28","open":77.15736,"high":77.636146,"low":76.225635,"close":76.653076},{"date":"2017-12-29","open":76.75244,"high":77.663801,"low":75.464338,"close":76.366288},{"date":"2018-01-02","open":76.624596,"high":77.739182,"low":75.628986,"close":76.490759},{"date":"2018-01-03","open":76.574746,"high":77.527102,"low":75.724617,"close":76.35953},{"date":"2018-01-04","open":76.683183,"high":77.961821,"low":75.467667,"close":76.530199},{"date":"2018-01-05","open":76.710107,"high":77.332166,"low":75.878788,"close":76.499855},{"date":"2018-01-08","open":76.537348,"high":77.527102,"low":76.052023,"close":77.018199},{"date":"2018-01-09","open":76.993007,"high":77.981706,"low":76.266744,"close":77.231041},{"date":"2018-01-10","open":77.321166,"high":78.476078,"low":76.010453,"close":77.446434},{"date":"2018-01-11","open":77.5,"high":78.477488,"low":77.122766,"close":77.950018},{"date":"2018-01-12","open":77.858824,"high":78.84672,"low":76.346821,"close":77.877603},{"date":"2018-01-15","open":77.592109,"high":80.059524,"low":76.338109,"close":77.78812},{"date":"2018-01-16","open":76.919964,"high":77.993226,"low":76.825397,"close":77.993226},{"date":"2018-01-17","open":77.803603,"high":79.18139,"low":76.637782,"close":78.01468},{"date":"2018-01-18","open":78.128311,"high":78.823529,"low":77.263711,"close":78.282411},{"date":"2018-01-19","open":78.242925,"high":78.903302,"low":77.443082,"close":78.251937},{"date":"2018-01-22","open":78.26342,"high":78.831514,"low":77.638118,"close":78.397787},{"date":"2018-01-23","open":78.457916,"high":80.161339,"low":77.864248,"close":79.033879},{"date":"2018-01-24","open":78.720657,"high":80.164851,"low":75.977305,"close":77.551604},{"date":"2018-01-25","open":77.299915,"high":79.731387,"low":75.741316,"close":77.371558},{"date":"2018-01-26","open":77.871602,"high":78.677111,"low":76.651455,"close":77.524225},{"date":"2018-01-29","open":77.439724,"high":79.098625,"low":76.479679,"close":78.256554},{"date":"2018-01-30","open":78.413069,"high":79.372066,"low":77.267475,"close":78.555516},{"date":"2018-01-31","open":78.444899,"high":79.167887,"low":76.863309,"close":77.901514},{"date":"2018-02-01","open":77.953166,"high":79.33802,"low":77.133813,"close":78.571845},{"date":"2018-02-02","open":78.7078,"high":81.918886,"low":77.219158,"close":80.034712},{"date":"2018-02-05","open":80.349187,"high":81.453664,"low":78.956419,"close":80.169156},{"date":"2018-02-06","open":80.37702,"high":81.577993,"low":78.018284,"close":80.186972},{"date":"2018-02-07","open":79.963834,"high":82.344232,"low":78.511656,"close":80.958246},{"date":"2018-02-08","open":80.776758,"high":81.809759,"low":79.695586,"close":80.717214},{"date":"2018-02-09","open":80.844553,"high":82.145071,"low":80.048766,"close":81.523019},{"date":"2018-02-12","open":80.828475,"high":81.695332,"low":79.390832,"close":80.04828},{"date":"2018-02-13","open":80.230094,"high":81.261426,"low":79.525383,"close":80.493708},{"date":"2018-02-14","open":80.599092,"high":83.222052,"low":78.030169,"close":80.45977},{"date":"2018-02-15","open":80.392157,"high":81.890997,"low":79.693215,"close":80.691831},{"date":"2018-02-16","open":80.582121,"high":82.316742,"low":79.651197,"close":81.151269},{"date":"2018-02-19","open":81.337349,"high":82.636558,"low":79.724386,"close":80.983088},{"date":"2018-02-20","open":82.09437,"high":82.203954,"low":80.882801,"close":80.901068},{"date":"2018-02-21","open":81.071864,"high":81.915545,"low":79.092266,"close":80.164891},{"date":"2018-02-22","open":80.497724,"high":81.539872,"low":79.381938,"close":80.346054},{"date":"2018-02-23","open":80.391802,"high":81.032493,"low":79.957844,"close":80.702499},{"date":"2018-02-26","open":80.777171,"high":81.734632,"low":79.425837,"close":80.531722},{"date":"2018-02-27","open":80.090009,"high":81.909425,"low":78.61244,"close":80.236096},{"date":"2018-02-28","open":80.225061,"high":80.910758,"low":79.70339,"close":80.325471},{"date":"2018-03-01","open":80.298235,"high":81.825495,"low":78.696046,"close":80.191693},{"date":"2018-03-02","open":79.903001,"high":80.890244,"low":79.313046,"close":80.371675},{"date":"2018-03-05","open":80.15124,"high":81.178986,"low":79.320096,"close":80.422861},{"date":"2018-03-06","open":80.45067,"high":81.651432,"low":78.176975,"close":79.551954},{"date":"2018-03-07","open":79.684711,"high":81.655005,"low":78.330373,"close":80.489875},{"date":"2018-03-08","open":80.351409,"high":80.93731,"low":79.613876,"close":80.10303},{"date":"2018-03-09","open":80.115082,"high":81.194121,"low":78.587672,"close":79.720617},{"date":"2018-03-12","open":79.741042,"high":80.645161,"low":79.06823,"close":79.874214},{"date":"2018-03-13","open":80.030239,"high":80.704525,"low":78.717795,"close":79.815962},{"date":"2018-03-14","open":79.945767,"high":80.563124,"low":79.286143,"close":80.159642},{"date":"2018-03-15","open":80.139141,"high":81.130116,"low":79.306393,"close":80.246011},{"date":"2018-03-16","open":80.366189,"high":81.567417,"low":79.387693,"close":80.647738},{"date":"2018-03-19","open":80.521312,"high":81.45679,"low":79.987764,"close":80.722818},{"date":"2018-03-20","open":80.717351,"high":81.869565,"low":79.96328,"close":81.056534},{"date":"2018-03-21","open":81.0764,"high":82.754565,"low":78.577858,"close":80.486022},{"date":"2018-03-22","open":80.410504,"high":81.751378,"low":79.74714,"close":81.003234},{"date":"2018-03-23","open":81.160305,"high":82.467176,"low":79.694153,"close":81.40755},{"date":"2018-03-26","open":81.34058,"high":82.057489,"low":79.988092,"close":81.215536},{"date":"2018-03-27","open":81.102457,"high":82.405102,"low":79.69066,"close":81.131733},{"date":"2018-03-28","open":81.810475,"high":83.366215,"low":80.175121,"close":81.831047},{"date":"2018-03-29","open":81.652334,"high":82.284656,"low":81.113831,"close":81.589624},{"date":"2018-04-02","open":81.638037,"high":82.773006,"low":79.676259,"close":80.788148},{"date":"2018-04-03","open":81.072936,"high":82.411261,"low":80.258958,"close":81.582479},{"date":"2018-04-04","open":81.506098,"high":83.38471,"low":80.847714,"close":82.45355},{"date":"2018-04-05","open":82.081031,"high":82.891641,"low":80.878317,"close":81.228982},{"date":"2018-04-06","open":81.302354,"high":82.456897,"low":80.279211,"close":81.658721},{"date":"2018-04-09","open":81.485993,"high":82.325867,"low":80.41717,"close":81.075685},{"date":"2018-04-10","open":81.273885,"high":82.035344,"low":80.180288,"close":81.097855},{"date":"2018-04-11","open":81.105072,"high":82.918559,"low":79.484902,"close":81.10687},{"date":"2018-04-12","open":81.386139,"high":82.574559,"low":80.089874,"close":81.460572},{"date":"2018-04-13","open":81.26367,"high":82.110064,"low":80.065947,"close":80.916076},{"date":"2018-04-16","open":81.044731,"high":81.807193,"low":80.071556,"close":80.991785},{"date":"2018-04-17","open":80.929814,"high":81.580694,"low":79.750074,"close":80.389587},{"date":"2018-04-18","open":80.452785,"high":81.231321,"low":77.858177,"close":78.472866},{"date":"2018-04-19","open":78.559396,"high":79.444119,"low":77.373272,"close":78.241197},{"date":"2018-04-20","open":78.24195,"high":79.160798,"low":77.462341,"close":77.975878},{"date":"2018-04-23","open":77.980741,"high":80.675513,"low":77.257076,"close":79.821547},{"date":"2018-04-24","open":79.78941,"high":80.732002,"low":79.091724,"close":79.806023},{"date":"2018-04-25","open":79.760479,"high":80.959029,"low":79.006583,"close":80.159981},{"date":"2018-04-26","open":80.060459,"high":81.049741,"low":79.384801,"close":79.916318},{"date":"2018-04-27","open":79.565349,"high":80.485437,"low":79.217339,"close":80.220646},{"date":"2018-04-30","open":79.975838,"high":81.719569,"low":79.053076,"close":80.43412},{"date":"2018-05-01","open":80.513919,"high":81.978843,"low":79.554062,"close":81.03181},{"date":"2018-05-02","open":80.568252,"high":81.292117,"low":78.738304,"close":79.731298},{"date":"2018-05-03","open":79.579397,"high":80.500458,"low":78.531889,"close":79.813948},{"date":"2018-05-04","open":79.781222,"high":80.347773,"low":79.0157,"close":79.587142},{"date":"2018-05-07","open":79.534743,"high":80.346926,"low":78.951807,"close":79.666566},{"date":"2018-05-08","open":79.618297,"high":80.716253,"low":78.924471,"close":79.753521},{"date":"2018-05-09","open":79.666869,"high":80.476336,"low":78.306815,"close":79.388113},{"date":"2018-05-10","open":79.467312,"high":80.206061,"low":78.058368,"close":78.900889},{"date":"2018-05-11","open":78.866348,"high":79.562088,"low":78.09072,"close":78.838348},{"date":"2018-05-14","open":78.94012,"high":80.072661,"low":78.329356,"close":79.194953},{"date":"2018-05-15","open":79.395405,"high":81.129281,"low":77.766375,"close":79.310345},{"date":"2018-05-16","open":79.220141,"high":80.07412,"low":78.229389,"close":78.8895},{"date":"2018-05-17","open":78.742753,"high":79.216406,"low":77.794608,"close":78.235544},{"date":"2018-05-18","open":78.467153,"high":79.028711,"low":77.955717,"close":78.474628},{"date":"2018-05-21","open":78.533171,"high":79.404177,"low":77.484125,"close":78.141646},{"date":"2018-05-22","open":78.179068,"high":78.71242,"low":77.077844,"close":77.948718},{"date":"2018-05-23","open":77.958321,"high":79.510104,"low":77.512048,"close":78.61018},{"date":"2018-05-24","open":78.500759,"high":79.56151,"low":77.307807,"close":78.168634},{"date":"2018-05-25","open":78.130617,"high":79.224242,"low":77.622461,"close":78.792457},{"date":"2018-05-28","open":78.713592,"high":80.079706,"low":78.19558,"close":79.337934},{"date":"2018-05-29","open":79.650411,"high":79.650411,"low":79.650411,"close":79.650411},{"date":"2018-05-30","open":79.578626,"high":80.171516,"low":78.40772,"close":78.971228},{"date":"2018-05-31","open":79.03177,"high":79.92078,"low":78.302738,"close":79.274517},{"date":"2018-06-01","open":79.306147,"high":79.877564,"low":78.298517,"close":79.02804},{"date":"2018-06-04","open":78.970767,"high":79.505495,"low":78.128019,"close":78.954415},{"date":"2018-06-05","open":78.856448,"high":79.706781,"low":78.1571,"close":78.716073},{"date":"2018-06-06","open":78.800364,"high":79.133596,"low":77.405309,"close":77.956152},{"date":"2018-06-07","open":77.851586,"high":78.45231,"low":76.705049,"close":77.490336},{"date":"2018-06-08","open":77.71275,"high":78.389907,"low":76.868327,"close":77.814945},{"date":"2018-06-11","open":77.566201,"high":77.936792,"low":76.453608,"close":76.875885},{"date":"2018-06-12","open":76.916274,"high":77.782414,"low":76.342756,"close":76.928542},{"date":"2018-06-13","open":77.013333,"high":77.575037,"low":75.503062,"close":76.587605},{"date":"2018-06-14","open":76.316252,"high":77.394636,"low":74.985591,"close":75.790754},{"date":"2018-06-15","open":76.316252,"high":79.769137,"low":73.654179,"close":77.578883},{"date":"2018-06-18","open":77.407855,"high":78.228311,"low":76.916141,"close":77.864964},{"date":"2018-06-19","open":77.759563,"high":79.236453,"low":76.89426,"close":78.331189},{"date":"2018-06-20","open":78.337933,"high":78.683077,"low":77.556506,"close":78.147035},{"date":"2018-06-21","open":77.943524,"high":78.585547,"low":77.163814,"close":77.820654},{"date":"2018-06-22","open":77.780503,"high":78.056407,"low":76.942675,"close":77.203961},{"date":"2018-06-25","open":77.3609,"high":78.232044,"low":76.766758,"close":77.713131},{"date":"2018-06-26","open":77.653186,"high":78.649318,"low":76.844037,"close":77.532308},{"date":"2018-06-27","open":77.42629,"high":79.140796,"low":76.845658,"close":77.772274},{"date":"2018-06-28","open":77.742636,"high":78.659568,"low":77.059005,"close":77.987657},{"date":"2018-06-29","open":77.850467,"high":78.56875,"low":76.874229,"close":77.447833},{"date":"2018-07-02","open":77.633942,"high":79.468354,"low":76.674907,"close":78.414904},{"date":"2018-07-03","open":78.268262,"high":79.576352,"low":77.015853,"close":78.133766},{"date":"2018-07-04","open":77.972722,"high":78.960551,"low":77.559616,"close":78.200907},{"date":"2018-07-05","open":78.395254,"high":79.100349,"low":78.105918,"close":78.541982},{"date":"2018-07-06","open":78.331777,"high":78.836409,"low":77.436689,"close":78.150476},{"date":"2018-07-09","open":78.16371,"high":78.909997,"low":77.226322,"close":78.046967},{"date":"2018-07-10","open":77.925697,"high":79.208543,"low":77.018519,"close":78.038167},{"date":"2018-07-11","open":78.031667,"high":79.550775,"low":77.07635,"close":78.674844},{"date":"2018-07-12","open":78.50237,"high":79.13815,"low":77.466459,"close":78.02466},{"date":"2018-07-13","open":78.078849,"high":79.522293,"low":77.190134,"close":78.482453},{"date":"2018-07-16","open":78.519456,"high":79.023153,"low":77.880503,"close":78.402479},{"date":"2018-07-17","open":78.531646,"high":80.01928,"low":77.173434,"close":78.587437},{"date":"2018-07-18","open":78.729548,"high":79.759896,"low":78.1376,"close":78.842943},{"date":"2018-07-19","open":78.849984,"high":80.974646,"low":77.658756,"close":79.470199},{"date":"2018-07-20","open":79.771689,"high":80.813115,"low":78.079023,"close":79.17551},{"date":"2018-07-23","open":79.259974,"high":80.469055,"low":78.446727,"close":79.455429},{"date":"2018-07-24","open":79.532316,"high":80.162973,"low":77.933461,"close":78.962629},{"date":"2018-07-25","open":79.082687,"high":79.786684,"low":78.134781,"close":79.017256},{"date":"2018-07-26","open":78.854033,"high":80.266407,"low":77.815287,"close":79.102936},{"date":"2018-07-27","open":79.376623,"high":79.954383,"low":78.143866,"close":78.938876},{"date":"2018-07-30","open":79.631307,"high":80.058385,"low":78.882107,"close":79.262406},{"date":"2018-07-31","open":79.335912,"high":80.481144,"low":78.196354,"close":79.285301},{"date":"2018-08-01","open":79.349855,"high":80.162443,"low":78.688946,"close":79.446026},{"date":"2018-08-02","open":79.500162,"high":80.392157,"low":78.457069,"close":79.304517},{"date":"2018-08-03","open":79.425212,"high":80.557377,"low":77.849117,"close":79.110076},{"date":"2018-08-06","open":79.119456,"high":80.183126,"low":78.323122,"close":79.339328},{"date":"2018-08-07","open":79.438092,"high":79.993466,"low":78.400516,"close":79.249333},{"date":"2018-08-08","open":79.239272,"high":80.039241,"low":78.44861,"close":79.121306},{"date":"2018-08-09","open":79.145078,"high":79.687906,"low":78.479871,"close":78.89665},{"date":"2018-08-10","open":78.913325,"high":80.111184,"low":78.441642,"close":79.699248},{"date":"2018-08-13","open":79.633987,"high":81.589846,"low":78.110134,"close":80.022694},{"date":"2018-08-14","open":80.18024,"high":80.520868,"low":79.371069,"close":79.764831},{"date":"2018-08-15","open":79.780876,"high":83.792262,"low":78.301261,"close":81.984226},{"date":"2018-08-16","open":81.840194,"high":83.059728,"low":78.725126,"close":80.473051},{"date":"2018-08-17","open":80.676461,"high":81.783877,"low":79.628378,"close":80.937735},{"date":"2018-08-20","open":80.842105,"high":81.894017,"low":80.215779,"close":81.431493},{"date":"2018-08-21","open":81.255514,"high":81.92517,"low":80.532704,"close":81.267777},{"date":"2018-08-22","open":81.448883,"high":82.372188,"low":80.618487,"close":81.579661},{"date":"2018-08-23","open":81.545763,"high":83.280277,"low":80.691525,"close":82.107},{"date":"2018-08-24","open":82.378154,"high":84.110727,"low":80.074049,"close":82.012978},{"date":"2018-08-27","open":81.950067,"high":82.827047,"low":81.242862,"close":81.835924},{"date":"2018-08-28","open":81.944818,"high":83.580965,"low":80.655518,"close":82.198457},{"date":"2018-08-29","open":82.361775,"high":83.215632,"low":81.942275,"close":82.431789},{"date":"2018-08-30","open":82.043302,"high":83.465108,"low":81.086003,"close":82.568179},{"date":"2018-08-31","open":82.651593,"high":83.641997,"low":81.578591,"close":82.894827},{"date":"2018-09-03","open":83.01238,"high":86.042038,"low":82.137457,"close":84.562764},{"date":"2018-09-04","open":82.902781,"high":85.515763,"low":82.631946,"close":84.823266},{"date":"2018-09-05","open":84.369274,"high":85.253097,"low":83.869611,"close":84.479606},{"date":"2018-09-06","open":84.563994,"high":85.824487,"low":83.716876,"close":84.923489},{"date":"2018-09-07","open":84.96124,"high":85.714286,"low":83.883835,"close":84.714185},{"date":"2018-09-10","open":84.795198,"high":85.315379,"low":83.738187,"close":84.606163},{"date":"2018-09-11","open":84.535211,"high":86.272825,"low":83.610235,"close":84.943122},{"date":"2018-09-12","open":84.992938,"high":86.06168,"low":83.660496,"close":84.719793},{"date":"2018-09-13","open":84.812872,"high":85.835095,"low":83.738707,"close":84.821679},{"date":"2018-09-14","open":84.882167,"high":86.268657,"low":83.667482,"close":84.93141},{"date":"2018-09-17","open":85.122384,"high":86.007821,"low":83.829191,"close":84.778176},{"date":"2018-09-18","open":84.778637,"high":85.657568,"low":84.143007,"close":84.800846},{"date":"2018-09-19","open":84.793796,"high":85.432099,"low":83.631304,"close":84.614846},{"date":"2018-09-20","open":84.620231,"high":85.376495,"low":83.774765,"close":84.676686},{"date":"2018-09-21","open":84.466899,"high":85.74048,"low":82.682337,"close":83.661815},{"date":"2018-09-24","open":84.048866,"high":85.007032,"low":83.120666,"close":83.982986},{"date":"2018-09-25","open":84.162295,"high":84.764912,"low":82.30901,"close":83.150486},{"date":"2018-09-26","open":83.137931,"high":84.16318,"low":82.131317,"close":83.265051},{"date":"2018-09-27","open":83.401739,"high":84.719972,"low":81.878453,"close":83.093072},{"date":"2018-09-28","open":83.167484,"high":84.040687,"low":80.264317,"close":81.307776},{"date":"2018-10-01","open":81.229202,"high":83.119139,"low":80.685908,"close":82.14655},{"date":"2018-10-02","open":82.057104,"high":83.780235,"low":79.745819,"close":82.147962},{"date":"2018-10-03","open":81.941616,"high":82.750853,"low":80.807809,"close":81.997273},{"date":"2018-10-04","open":81.922946,"high":83.152473,"low":81.02668,"close":82.357779},{"date":"2018-10-05","open":82.332421,"high":83.204952,"low":81.416949,"close":82.299133},{"date":"2018-10-08","open":82.28435,"high":84.564228,"low":80.680272,"close":82.95066},{"date":"2018-10-09","open":82.676838,"high":83.710186,"low":82.004147,"close":82.743056},{"date":"2018-10-10","open":82.711512,"high":84.082778,"low":82.220685,"close":83.303085},{"date":"2018-10-11","open":83.564702,"high":86.164623,"low":81.549488,"close":84.047652},{"date":"2018-10-12","open":83.974008,"high":84.463549,"low":82.748558,"close":83.498463},{"date":"2018-10-15","open":83.500855,"high":84.632227,"low":82.431611,"close":83.540436},{"date":"2018-10-16","open":83.565365,"high":84.419399,"low":82.412634,"close":83.7358},{"date":"2018-10-17","open":83.679727,"high":84.358536,"low":82.906504,"close":83.70729},{"date":"2018-10-18","open":83.794872,"high":85.252246,"low":83.222071,"close":84.230348},{"date":"2018-10-19","open":84.150685,"high":84.643347,"low":83.188602,"close":83.870307},{"date":"2018-10-22","open":83.993174,"high":84.77304,"low":83.098879,"close":83.951464},{"date":"2018-10-23","open":83.997257,"high":85.488308,"low":82.513477,"close":83.607111},{"date":"2018-10-24","open":83.505922,"high":84.447476,"low":82.825354,"close":83.885255},{"date":"2018-10-25","open":84.008152,"high":85.010267,"low":83.141892,"close":84.237867},{"date":"2018-10-26","open":84.222374,"high":85.371703,"low":83.305171,"close":84.068027},{"date":"2018-10-29","open":83.994565,"high":85.914613,"low":82.956698,"close":85.002077},{"date":"2018-10-30","open":85.134762,"high":85.73913,"low":84.060564,"close":84.725487},{"date":"2018-10-31","open":84.578729,"high":86.025281,"low":83.740511,"close":85.072119},{"date":"2018-11-01","open":85.315568,"high":86.937917,"low":82.002697,"close":83.819449},{"date":"2018-11-02","open":83.579161,"high":84.503582,"low":82.52681,"close":83.579561},{"date":"2018-11-05","open":83.751696,"high":84.74135,"low":83.14044,"close":84.13327},{"date":"2018-11-06","open":84.133697,"high":85.483425,"low":83.24159,"close":84.572414},{"date":"2018-11-07","open":84.518569,"high":85.554404,"low":83.109301,"close":84.336605},{"date":"2018-11-08","open":84.262183,"high":85.520362,"low":83.759863,"close":84.94072},{"date":"2018-11-09","open":84.902913,"high":86.974432,"low":83.688042,"close":85.473833},{"date":"2018-11-12","open":85.533569,"high":86.850591,"low":84.668547,"close":85.896795},{"date":"2018-11-13","open":85.946333,"high":86.602011,"low":84.835165,"close":85.955498},{"date":"2018-11-14","open":86.098783,"high":87.821068,"low":84.55187,"close":85.944602},{"date":"2018-11-15","open":85.943262,"high":86.496091,"low":84.265271,"close":85.185445},{"date":"2018-11-16","open":85.101612,"high":86.246922,"low":84.284722,"close":85.036852},{"date":"2018-11-19","open":84.902778,"high":85.619546,"low":84.500693,"close":85.072554},{"date":"2018-11-20","open":84.982651,"high":86.55403,"low":84.303972,"close":85.584133},{"date":"2018-11-21","open":85.333333,"high":86.318373,"low":83.913343,"close":84.677975},{"date":"2018-11-22","open":84.910097,"high":86.777268,"low":84.245771,"close":85.880784},{"date":"2018-11-23","open":86.041451,"high":86.126155,"low":85.774499,"close":85.858941},{"date":"2018-11-26","open":85.647306,"high":86.643159,"low":84.751994,"close":86.054206},{"date":"2018-11-27","open":86.068286,"high":87.202847,"low":84.921136,"close":86.154502},{"date":"2018-11-28","open":86.090039,"high":87.256574,"low":84.296657,"close":85.417103},{"date":"2018-11-29","open":85.097087,"high":86.11576,"low":84.775397,"close":85.432579},{"date":"2018-11-30","open":85.558261,"high":87.21927,"low":84.788341,"close":86.234789},{"date":"2018-12-03","open":85.650506,"high":86.862745,"low":83.755548,"close":85.495551},{"date":"2018-12-04","open":85.262069,"high":86.272476,"low":83.811462,"close":85.150273},{"date":"2018-12-05","open":85.217391,"high":85.907522,"low":84.726402,"close":85.214648},{"date":"2018-12-06","open":85.224546,"high":86.70829,"low":84.989719,"close":85.712316},{"date":"2018-12-07","open":85.436426,"high":86.547209,"low":84.329827,"close":85.234077},{"date":"2018-12-10","open":85.21208,"high":86.275318,"low":84.621649,"close":85.546046},{"date":"2018-12-11","open":85.427204,"high":85.936323,"low":84.062078,"close":85.261143},{"date":"2018-12-12","open":85.208191,"high":85.618592,"low":83.726083,"close":84.169416},{"date":"2018-12-13","open":84.165545,"high":84.774805,"low":83.516779,"close":83.971727},{"date":"2018-12-14","open":84.032367,"high":85.666209,"low":83.265993,"close":84.812462},{"date":"2018-12-17","open":84.803821,"high":85.649795,"low":83.884941,"close":84.816044},{"date":"2018-12-18","open":84.811673,"high":85.456403,"low":84.448952,"close":85.273111},{"date":"2018-12-19","open":85.243115,"high":86.363325,"low":83.577181,"close":84.78877},{"date":"2018-12-20","open":84.945504,"high":86.887825,"low":83.55347,"close":85.27137},{"date":"2018-12-21","open":85.141509,"high":86.34163,"low":84.596231,"close":85.573391},{"date":"2018-12-24","open":85.558195,"high":86.571526,"low":84.705882,"close":85.816464},{"date":"2018-12-26","open":85.613445,"high":86.759134,"low":83.108197,"close":84.17642},{"date":"2018-12-27","open":84.02911,"high":85.411529,"low":82.758396,"close":83.677335},{"date":"2018-12-28","open":83.556718,"high":84.049722,"low":82.567917,"close":83.117388},{"date":"2018-12-31","open":82.988357,"high":83.593242,"low":82.163724,"close":82.451737},{"date":"2019-01-02","open":82.636656,"high":83.912902,"low":81.670918,"close":82.056361},{"date":"2019-01-03","open":82.43762,"high":83.401929,"low":81.3405,"close":81.96493},{"date":"2019-01-04","open":82.031003,"high":83.119207,"low":80.10655,"close":81.451919},{"date":"2019-01-07","open":81.455696,"high":82.716837,"low":80.86272,"close":81.867225},{"date":"2019-01-08","open":82.028617,"high":82.994859,"low":81.308352,"close":81.836696},{"date":"2019-01-09","open":81.839007,"high":82.853487,"low":80.941548,"close":82.109946},{"date":"2019-01-10","open":81.943038,"high":83.28521,"low":81.282375,"close":82.298792},{"date":"2019-01-11","open":82.4064,"high":83.110969,"low":81.558935,"close":82.364589},{"date":"2019-01-14","open":82.352941,"high":83.19538,"low":82.019108,"close":82.321816},{"date":"2019-01-15","open":82.370937,"high":83.133226,"low":81.760407,"close":82.483995},{"date":"2019-01-16","open":82.560819,"high":83.466495,"low":82.09117,"close":82.734365},{"date":"2019-01-17","open":82.8096,"high":83.656331,"low":82.345797,"close":83.180999},{"date":"2019-01-18","open":82.893808,"high":84.18241,"low":82.0314,"close":83.291123},{"date":"2019-01-21","open":83.297561,"high":84.567292,"low":82.937927,"close":83.745514},{"date":"2019-01-22","open":83.850932,"high":84.762223,"low":83.850932,"close":84.048758},{"date":"2019-01-23","open":83.714565,"high":84.189853,"low":82.725801,"close":83.485046},{"date":"2019-01-24","open":83.428757,"high":84.217776,"low":82.78481,"close":83.647059},{"date":"2019-01-25","open":83.557441,"high":85.189542,"low":81.12274,"close":82.686795},{"date":"2019-01-28","open":82.659473,"high":83.516976,"low":81.901453,"close":82.657786},{"date":"2019-01-29","open":82.672168,"high":83.357711,"low":81.739403,"close":82.637793},{"date":"2019-01-30","open":83.117703,"high":83.955766,"low":81.48263,"close":82.595592},{"date":"2019-01-31","open":82.297423,"high":83.16776,"low":81.617284,"close":82.453957},{"date":"2019-02-01","open":82.56538,"high":83.534591,"low":82.126866,"close":82.989141},{"date":"2019-02-04","open":83.077889,"high":84.386356,"low":82.378412,"close":83.047967},{"date":"2019-02-05","open":82.921914,"high":83.528296,"low":82.536095,"close":83.303865},{"date":"2019-02-06","open":83.295455,"high":84.392583,"low":82.520479,"close":83.714413},{"date":"2019-02-07","open":83.710089,"high":84.157339,"low":82.946032,"close":83.637752},{"date":"2019-02-08","open":83.500635,"high":84.313099,"low":82.692308,"close":83.40186},{"date":"2019-02-11","open":83.397659,"high":84.235069,"low":82.571068,"close":83.613767},{"date":"2019-02-12","open":83.541401,"high":84.236422,"low":82.806574,"close":83.74761},{"date":"2019-02-13","open":83.793433,"high":85.161082,"low":82.791139,"close":84.021211},{"date":"2019-02-14","open":84.191578,"high":85.296212,"low":83.367412,"close":84.614889},{"date":"2019-02-15","open":84.381013,"high":85.397746,"low":83.315372,"close":83.980182},{"date":"2019-02-18","open":84.073604,"high":85.587019,"low":82.841051,"close":84.223711},{"date":"2019-02-19","open":82.830628,"high":84.034613,"low":82.805543,"close":84.034613},{"date":"2019-02-20","open":84.204261,"high":84.706621,"low":82.729237,"close":83.322},{"date":"2019-02-21","open":83.725429,"high":85.352381,"low":82.294776,"close":84.032656},{"date":"2019-02-22","open":84.071021,"high":84.746193,"low":83.074992,"close":83.750157},{"date":"2019-02-25","open":83.846396,"high":84.460614,"low":83.16416,"close":83.986102},{"date":"2019-02-26","open":83.93184,"high":84.650572,"low":83.417244,"close":83.912329},{"date":"2019-02-27","open":83.291615,"high":84.65205,"low":82.348532,"close":83.800584},{"date":"2019-02-28","open":83.811034,"high":85.158603,"low":82.849937,"close":84.181911},{"date":"2019-03-01","open":84.165067,"high":86.811738,"low":82.432174,"close":85.159937},{"date":"2019-03-04","open":85.018062,"high":86.109453,"low":83.935927,"close":85.236677},{"date":"2019-03-05","open":85.200132,"high":85.697211,"low":84.481054,"close":85.051308},{"date":"2019-03-06","open":85.069307,"high":85.80538,"low":84.632619,"close":85.356314},{"date":"2019-03-07","open":85.251656,"high":86.059393,"low":84.653007,"close":85.511968},{"date":"2019-03-08","open":85.466622,"high":86.666667,"low":83.561911,"close":84.650466},{"date":"2019-03-11","open":84.738903,"high":85.333333,"low":83.996095,"close":84.529265},{"date":"2019-03-12","open":84.383562,"high":85.081646,"low":83.408651,"close":84.221112},{"date":"2019-03-13","open":84.313472,"high":84.975705,"low":83.639871,"close":84.711439},{"date":"2019-03-14","open":84.729861,"high":86.574166,"low":83.548804,"close":85.366818},{"date":"2019-03-15","open":85.321041,"high":86.139136,"low":84.061079,"close":85.023493},{"date":"2019-03-18","open":85.014691,"high":85.854139,"low":84.149109,"close":84.943219},{"date":"2019-03-19","open":84.95927,"high":85.561358,"low":84.278317,"close":84.992194},{"date":"2019-03-20","open":85.026042,"high":86.288896,"low":83.398651,"close":84.978457},{"date":"2019-03-21","open":84.77236,"high":85.838752,"low":83.246006,"close":84.686144},{"date":"2019-03-22","open":84.607431,"high":85.564595,"low":84.019293,"close":85.17557},{"date":"2019-03-25","open":85.251542,"high":86.090348,"low":84.066709,"close":84.961778},{"date":"2019-03-26","open":85.011258,"high":85.964912,"low":84.325193,"close":85.229114},{"date":"2019-03-27","open":85.277147,"high":86.450344,"low":84.478191,"close":85.658256},{"date":"2019-03-28","open":86.032058,"high":88.104313,"low":84.446621,"close":86.50905},{"date":"2019-03-29","open":86.390927,"high":87.264214,"low":85.065876,"close":85.936466},{"date":"2019-04-01","open":85.93574,"high":86.606786,"low":84.990125,"close":85.714286},{"date":"2019-04-02","open":85.661253,"high":87.024488,"low":85.453943,"close":86.010225},{"date":"2019-04-03","open":85.944334,"high":86.6,"low":85.270449,"close":85.770097},{"date":"2019-04-04","open":85.778661,"high":87.395693,"low":84.811881,"close":85.806152},{"date":"2019-04-05","open":85.775719,"high":86.289894,"low":84.868248,"close":85.880949},{"date":"2019-04-08","open":85.956882,"high":86.759536,"low":84.811784,"close":85.561251},{"date":"2019-04-09","open":85.519054,"high":86.324111,"low":84.951012,"close":86.010124},{"date":"2019-04-10","open":86.150807,"high":86.979821,"low":85.470029,"close":86.191288},{"date":"2019-04-11","open":86.398947,"high":88.454025,"low":84.975353,"close":86.991323},{"date":"2019-04-12","open":86.849866,"high":87.187919,"low":85.841354,"close":86.560182},{"date":"2019-04-15","open":86.671132,"high":87.543089,"low":85.743829,"close":86.230384},{"date":"2019-04-16","open":86.427854,"high":87.100472,"low":85.175292,"close":85.631914},{"date":"2019-04-17","open":85.55667,"high":86.162634,"low":84.702757,"close":85.467568},{"date":"2019-04-18","open":85.421687,"high":85.914736,"low":84.923282,"close":85.322635},{"date":"2019-04-22","open":85.370741,"high":85.774507,"low":84.820479,"close":85.315526},{"date":"2019-04-23","open":85.303941,"high":86.972789,"low":84.554852,"close":86.079373},{"date":"2019-04-24","open":86.166329,"high":86.886024,"low":84.926471,"close":85.773666},{"date":"2019-04-25","open":85.707579,"high":86.722916,"low":85.155259,"close":86.007124},{"date":"2019-04-26","open":85.903291,"high":86.958572,"low":84.840426,"close":85.89137},{"date":"2019-04-29","open":85.279524,"high":86.487756,"low":84.677473,"close":85.816648},{"date":"2019-04-30","open":85.803213,"high":86.835187,"low":85.206117,"close":85.804859},{"date":"2019-05-01","open":85.823038,"high":88.194254,"low":85.051718,"close":87.18854},{"date":"2019-05-02","open":87.031995,"high":87.81057,"low":86.006108,"close":87.021961},{"date":"2019-05-03","open":86.976744,"high":87.938356,"low":84.628209,"close":85.545467},{"date":"2019-05-06","open":85.681818,"high":87.163169,"low":85.263509,"close":86.005225},{"date":"2019-05-07","open":86.00939,"high":86.920999,"low":85.529923,"close":86.131582},{"date":"2019-05-08","open":86.16622,"high":87.145265,"low":85.403602,"close":86.21989},{"date":"2019-05-09","open":86.352307,"high":87.67086,"low":86.077311,"close":86.996548},{"date":"2019-05-10","open":87.118644,"high":87.537313,"low":86.457912,"close":87.045301},{"date":"2019-05-13","open":87.194585,"high":89.100239,"low":86.560918,"close":88.096366},{"date":"2019-05-14","open":88.010825,"high":88.450322,"low":87.070299,"close":87.516878},{"date":"2019-05-15","open":87.702703,"high":88.161192,"low":87.023209,"close":87.618147},{"date":"2019-05-16","open":87.741717,"high":89.514296,"low":86.623946,"close":88.465507},{"date":"2019-05-17","open":88.497766,"high":89.638387,"low":87.631488,"close":88.664165},{"date":"2019-05-20","open":88.629899,"high":89.083943,"low":88.056708,"close":88.425061},{"date":"2019-05-21","open":88.57539,"high":89.038328,"low":87.820069,"close":88.355309},{"date":"2019-05-22","open":88.34662,"high":88.872651,"low":87.845304,"close":88.186034},{"date":"2019-05-23","open":88.260568,"high":89.381944,"low":86.921763,"close":87.962773},{"date":"2019-05-24","open":88.041166,"high":88.477961,"low":87.708119,"close":88.189626},{"date":"2019-05-27","open":88.243383,"high":90.21381,"low":87.275838,"close":89.182961},{"date":"2019-05-28","open":89.265734,"high":89.61039,"low":89.203354,"close":89.384497},{"date":"2019-05-29","open":89.277487,"high":89.748603,"low":88.470588,"close":88.890431},{"date":"2019-05-30","open":89.305073,"high":90.230126,"low":87.887324,"close":89.186392},{"date":"2019-05-31","open":89.247757,"high":90.726141,"low":88.104976,"close":90.004805},{"date":"2019-06-03","open":90.051458,"high":91.520769,"low":88.424958,"close":90.088195},{"date":"2019-06-04","open":89.966171,"high":91.095937,"low":89.205387,"close":89.965468},{"date":"2019-06-05","open":89.787378,"high":91.419858,"low":88.384309,"close":90.162937},{"date":"2019-06-06","open":90.307536,"high":91.25594,"low":88.782928,"close":90.083864},{"date":"2019-06-07","open":89.973136,"high":91.152291,"low":88.072607,"close":89.55492},{"date":"2019-06-10","open":89.383539,"high":91.740171,"low":88.540973,"close":90.805383},{"date":"2019-06-11","open":90.691181,"high":91.168831,"low":89.523165,"close":90.312076},{"date":"2019-06-12","open":90.363328,"high":91.25085,"low":89.48856,"close":90.612079},{"date":"2019-06-13","open":90.636856,"high":91.508152,"low":89.507538,"close":90.229654},{"date":"2019-06-14","open":90.429819,"high":92.196277,"low":88.716931,"close":90.826184},{"date":"2019-06-17","open":90.667116,"high":91.297865,"low":89.764943,"close":90.55904},{"date":"2019-06-18","open":90.620364,"high":91.790541,"low":88.998674,"close":90.088708},{"date":"2019-06-19","open":90.056686,"high":91.687353,"low":88.648649,"close":90.172483},{"date":"2019-06-20","open":89.947264,"high":92.440476,"low":87.712629,"close":90.16912},{"date":"2019-06-21","open":89.95797,"high":93.394919,"low":89.109611,"close":91.569653},{"date":"2019-06-24","open":91.429502,"high":93.235198,"low":90.818505,"close":92.228653},{"date":"2019-06-25","open":92.189119,"high":94.585382,"low":91.267333,"close":92.72549},{"date":"2019-06-26","open":93.007494,"high":94.188654,"low":91.50114,"close":92.546097},{"date":"2019-06-27","open":92.092568,"high":93.081223,"low":91.266688,"close":92.323787},{"date":"2019-06-28","open":92.372549,"high":93.656937,"low":91.556711,"close":92.15175},{"date":"2019-07-01","open":91.531179,"high":92.504124,"low":90.237862,"close":91.443428},{"date":"2019-07-02","open":91.437995,"high":94.492369,"low":90.218028,"close":92.400578},{"date":"2019-07-03","open":92.693559,"high":94.553806,"low":91.212121,"close":92.651278},{"date":"2019-07-04","open":92.521966,"high":95.662085,"low":90.344828,"close":93.333778},{"date":"2019-07-05","open":93.033785,"high":95.283846,"low":91.160652,"close":93.625147},{"date":"2019-07-08","open":93.089701,"high":94.087421,"low":92,"close":93.023256},{"date":"2019-07-09","open":92.976388,"high":93.711995,"low":91.553943,"close":92.460553},{"date":"2019-07-10","open":92.500826,"high":94.299934,"low":90.878224,"close":92.768948},{"date":"2019-07-11","open":93.095316,"high":94.537037,"low":91.410883,"close":92.876007},{"date":"2019-07-12","open":92.910472,"high":94.153948,"low":91.977734,"close":92.68837},{"date":"2019-07-15","open":93.024934,"high":93.618703,"low":91.335062,"close":91.994793},{"date":"2019-07-16","open":91.884528,"high":92.568449,"low":89.107086,"close":90.011481},{"date":"2019-07-17","open":90.336862,"high":91.828994,"low":87.417342,"close":89.117776},{"date":"2019-07-18","open":89.253358,"high":90.833333,"low":86.396094,"close":88.165206},{"date":"2019-07-19","open":88.391822,"high":90.447761,"low":85.479699,"close":88.095091},{"date":"2019-07-22","open":87.880652,"high":88.348256,"low":86.478274,"close":86.947779},{"date":"2019-07-23","open":87.057387,"high":88.330762,"low":85.3454,"close":86.289148},{"date":"2019-07-24","open":86.315789,"high":87.461774,"low":84.934053,"close":85.624925},{"date":"2019-07-25","open":85.848375,"high":87.73937,"low":84.57297,"close":86.204375},{"date":"2019-07-26","open":85.986022,"high":87.11709,"low":85.371601,"close":86.558517},{"date":"2019-07-29","open":86.419001,"high":87.286064,"low":85.721212,"close":86.399027},{"date":"2019-07-30","open":87.242424,"high":88.018265,"low":86.225962,"close":87.075734},{"date":"2019-07-31","open":87.048538,"high":89.287697,"low":85.680723,"close":87.644011},{"date":"2019-08-01","open":87.567568,"high":91.509256,"low":86.077415,"close":88.529048},{"date":"2019-08-02","open":89.116478,"high":91.197754,"low":88.037839,"close":89.582053},{"date":"2019-08-05","open":89.249692,"high":91.83762,"low":87.329717,"close":90.068932},{"date":"2019-08-06","open":90.091241,"high":90.852429,"low":88.820327,"close":90.252356},{"date":"2019-08-07","open":90.3769,"high":92.56535,"low":85.996524,"close":88.369388},{"date":"2019-08-08","open":88.426901,"high":90.499703,"low":87.175617,"close":89.129665},{"date":"2019-08-09","open":89.486423,"high":90.219454,"low":87.876313,"close":89.096923},{"date":"2019-08-12","open":88.959623,"high":91.160714,"low":87.381924,"close":88.875871},{"date":"2019-08-13","open":89.232122,"high":93.646275,"low":85.128645,"close":89.143362},{"date":"2019-08-14","open":89.262537,"high":91.064966,"low":86.940191,"close":88.414352},{"date":"2019-08-15","open":88.807446,"high":90.055637,"low":87.409326,"close":88.950854},{"date":"2019-08-16","open":88.921739,"high":90.346447,"low":87.432862,"close":88.984932},{"date":"2019-08-19","open":88.934307,"high":90.58264,"low":87.528384,"close":89.232586},{"date":"2019-08-20","open":89.288678,"high":90.243613,"low":87.536401,"close":88.389317},{"date":"2019-08-21","open":88.665693,"high":89.44919,"low":87.689173,"close":88.373856},{"date":"2019-08-22","open":88.36693,"high":89.541827,"low":87.688266,"close":88.526995},{"date":"2019-08-23","open":88.596594,"high":90.819575,"low":86.05783,"close":88.301843},{"date":"2019-08-26","open":88.308571,"high":89.45413,"low":86.443255,"close":87.137917},{"date":"2019-08-27","open":87.148526,"high":88.273708,"low":84.426725,"close":85.484493},{"date":"2019-08-28","open":85.522182,"high":86.357836,"low":83.431664,"close":84.567092},{"date":"2019-08-29","open":83.97832,"high":85.939394,"low":81.481876,"close":83.878186},{"date":"2019-08-30","open":83.68636,"high":84.883017,"low":82.131898,"close":83.382401},{"date":"2019-09-02","open":82.894168,"high":84.884291,"low":78.783192,"close":80.880595},{"date":"2019-09-03","open":82.542007,"high":84.783564,"low":79.115735,"close":81.02626},{"date":"2019-09-04","open":80.413437,"high":81.23444,"low":78.106329,"close":79.828107},{"date":"2019-09-05","open":79.480784,"high":84.108778,"low":76.965693,"close":81.113415},{"date":"2019-09-06","open":81.517499,"high":85.131615,"low":79.973531,"close":83.641481},{"date":"2019-09-09","open":83.250069,"high":84.585068,"low":81.820652,"close":83.17829},{"date":"2019-09-10","open":83.305694,"high":84.519742,"low":81.69176,"close":82.437039},{"date":"2019-09-11","open":82.558718,"high":83.817474,"low":81.423507,"close":82.729774},{"date":"2019-09-12","open":82.686813,"high":84.722145,"low":80.668283,"close":82.928976},{"date":"2019-09-13","open":82.979895,"high":86.811677,"low":81.74651,"close":85.349195},{"date":"2019-09-16","open":85.221064,"high":85.907292,"low":83.175657,"close":83.851104},{"date":"2019-09-17","open":84.04463,"high":85.016835,"low":82.603192,"close":83.428886},{"date":"2019-09-18","open":83.431887,"high":86.433447,"low":82.268212,"close":84.591774},{"date":"2019-09-19","open":84.169235,"high":85.647125,"low":83.058562,"close":84.220532},{"date":"2019-09-20","open":84.32009,"high":85.597979,"low":83.349945,"close":84.884307},{"date":"2019-09-23","open":84.387133,"high":85.291829,"low":80.825346,"close":81.850249},{"date":"2019-09-24","open":82.004824,"high":84.264264,"low":80.956938,"close":82.681984},{"date":"2019-09-25","open":82.430407,"high":86.31049,"low":80.394667,"close":83.677309},{"date":"2019-09-26","open":83.985548,"high":85.437166,"low":83.219216,"close":84.591335},{"date":"2019-09-27","open":84.528935,"high":87.310464,"low":83.14588,"close":85.338772},{"date":"2019-09-30","open":85.372371,"high":88.763251,"low":83.267271,"close":86.651371},{"date":"2019-10-01","open":86.711646,"high":88.164109,"low":84.316547,"close":86.059415},{"date":"2019-10-02","open":85.81167,"high":87.668213,"low":83.502538,"close":85.273992},{"date":"2019-10-03","open":85.399887,"high":87.113902,"low":84.152424,"close":85.641548},{"date":"2019-10-04","open":85.740216,"high":87.836122,"low":84.609749,"close":85.838298},{"date":"2019-10-07","open":85.966601,"high":87.112131,"low":84.367232,"close":85.769669},{"date":"2019-10-08","open":85.688965,"high":87.564288,"low":83.544233,"close":84.966102},{"date":"2019-10-09","open":85.001406,"high":85.665914,"low":83.616667,"close":84.941044},{"date":"2019-10-10","open":84.876404,"high":87.212833,"low":83.395595,"close":85.268719},{"date":"2019-10-11","open":85.421893,"high":86.81635,"low":83.103739,"close":84.855221},{"date":"2019-10-14","open":84.820921,"high":86.021197,"low":83.851142,"close":84.562394},{"date":"2019-10-15","open":84.639729,"high":86.528497,"low":83.354911,"close":85.337092},{"date":"2019-10-16","open":85.18646,"high":87.048894,"low":84.654088,"close":85.729041},{"date":"2019-10-17","open":85.799598,"high":86.61858,"low":84.177753,"close":85.072678},{"date":"2019-10-18","open":85.122368,"high":85.987371,"low":84.466515,"close":84.998293},{"date":"2019-10-21","open":84.904911,"high":85.49344,"low":82.972897,"close":84.541529},{"date":"2019-10-22","open":84.613197,"high":85.556193,"low":83.936652,"close":85},{"date":"2019-10-23","open":84.962963,"high":85.606623,"low":84.554736,"close":85.079636},{"date":"2019-10-24","open":85.069701,"high":86.182442,"low":83.449048,"close":84.514716},{"date":"2019-10-25","open":84.463134,"high":85.44382,"low":81.912807,"close":83.973},{"date":"2019-10-28","open":83.443122,"high":84.94799,"low":82.243042,"close":83.676438},{"date":"2019-10-29","open":83.620593,"high":85.038341,"low":82.971237,"close":83.601593},{"date":"2019-10-30","open":83.641975,"high":85.23593,"low":82.554968,"close":83.76896},{"date":"2019-10-31","open":83.755239,"high":85.231807,"low":82.265604,"close":83.843472},{"date":"2019-11-01","open":83.61479,"high":84.694731,"low":82.896476,"close":83.724795},{"date":"2019-11-04","open":83.663448,"high":84.471047,"low":82.638508,"close":83.643308},{"date":"2019-11-05","open":83.698782,"high":86.295662,"low":81.874482,"close":84.45469},{"date":"2019-11-06","open":84.55141,"high":86.169355,"low":84.163358,"close":84.844869},{"date":"2019-11-07","open":84.754331,"high":88.326434,"low":82.822329,"close":86.208113},{"date":"2019-11-08","open":86.057411,"high":88.469388,"low":85.229599,"close":86.958331},{"date":"2019-11-11","open":87.138168,"high":88.238124,"low":85.683028,"close":86.721819},{"date":"2019-11-12","open":86.738159,"high":87.950647,"low":85.700741,"close":87.089624},{"date":"2019-11-13","open":87.111244,"high":87.793062,"low":85.670588,"close":86.519246},{"date":"2019-11-14","open":86.473715,"high":87.592757,"low":85.579625,"close":86.528071},{"date":"2019-11-15","open":86.582353,"high":87.72944,"low":85.996473,"close":86.647392},{"date":"2019-11-18","open":86.59587,"high":88.261,"low":85.531415,"close":86.582353},{"date":"2019-11-19","open":86.556895,"high":87.144966,"low":85.378788,"close":86.125716},{"date":"2019-11-20","open":86.047327,"high":87.011765,"low":85.312773,"close":86.134969},{"date":"2019-11-21","open":86.036745,"high":86.766608,"low":85.171811,"close":85.766188},{"date":"2019-11-22","open":85.756955,"high":86.926254,"low":84.904126,"close":86.094118},{"date":"2019-11-25","open":86.143868,"high":86.920333,"low":85.67472,"close":86.278574},{"date":"2019-11-26","open":86.716329,"high":87.181168,"low":84.846356,"close":85.673218},{"date":"2019-11-27","open":85.415939,"high":86.290749,"low":84.831395,"close":85.652301},{"date":"2019-11-28","open":85.650645,"high":86.973723,"low":85.20292,"close":86.092599},{"date":"2019-11-29","open":86.011833,"high":87.238094,"low":85.493081,"close":86.36926},{"date":"2019-12-02","open":86.133568,"high":87.108612,"low":85.368421,"close":86.596723},{"date":"2019-12-03","open":86.454653,"high":87.79581,"low":84.77871,"close":86.062152},{"date":"2019-12-04","open":85.982609,"high":88.342722,"low":84.794717,"close":87.502956},{"date":"2019-12-05","open":87.470449,"high":88.067576,"low":86.559297,"close":86.939445},{"date":"2019-12-06","open":87.015276,"high":89.61086,"low":85.448175,"close":88.280309},{"date":"2019-12-09","open":88.198795,"high":88.729248,"low":87.447699,"close":88.024276},{"date":"2019-12-10","open":88.039628,"high":88.643609,"low":87.310674,"close":87.899653},{"date":"2019-12-11","open":87.881508,"high":89.099099,"low":86.161527,"close":87.542287},{"date":"2019-12-12","open":87.37153,"high":88.680143,"low":85.434972,"close":86.866482},{"date":"2019-12-13","open":86.670595,"high":87.747854,"low":85.726821,"close":87.067952},{"date":"2019-12-16","open":87.033226,"high":87.555293,"low":86.196033,"close":86.513177},{"date":"2019-12-17","open":86.559486,"high":87.270056,"low":86.103669,"close":86.726804},{"date":"2019-12-18","open":86.776084,"high":87.605551,"low":86.090511,"close":86.73236},{"date":"2019-12-19","open":86.69206,"high":87.657817,"low":85.977881,"close":86.533753},{"date":"2019-12-20","open":86.63161,"high":86.932084,"low":85.446145,"close":85.978867},{"date":"2019-12-23","open":86.035984,"high":86.482879,"low":84.543379,"close":85.073433},{"date":"2019-12-24","open":85.058521,"high":86.370158,"low":83.296949,"close":84.288355},{"date":"2019-12-26","open":84.346607,"high":85.199326,"low":82.828784,"close":84.1801},{"date":"2019-12-27","open":84.273409,"high":85.315745,"low":83.772853,"close":84.60681},{"date":"2019-12-30","open":84.87682,"high":85.199103,"low":83.990011,"close":84.36198},{"date":"2019-12-31","open":84.457429,"high":85.562395,"low":83.379121,"close":84.989677},{"date":"2020-01-02","open":84.948338,"high":86.034773,"low":83.730028,"close":84.678045},{"date":"2020-01-03","open":84.764804,"high":86.286031,"low":83.514325,"close":85.526968},{"date":"2020-01-06","open":86.004403,"high":88.162926,"low":84.221024,"close":86.297376},{"date":"2020-01-07","open":86.191916,"high":87.855355,"low":84.298863,"close":85.592345},{"date":"2020-01-08","open":85.571816,"high":89.206525,"low":82.212225,"close":85.880993},{"date":"2020-01-09","open":85.965784,"high":87.701375,"low":84.554184,"close":86.658118},{"date":"2020-01-10","open":86.685268,"high":87.575588,"low":85.100413,"close":86.169566},{"date":"2020-01-13","open":86.2107,"high":87.15361,"low":85.328185,"close":86.163592},{"date":"2020-01-14","open":86.15299,"high":87.59186,"low":85.426745,"close":87.058956},{"date":"2020-01-15","open":86.898876,"high":87.794987,"low":85.654943,"close":86.390927},{"date":"2020-01-16","open":86.429761,"high":87.172028,"low":85.738023,"close":86.431797},{"date":"2020-01-17","open":86.518106,"high":87.204691,"low":85.196591,"close":86.333204},{"date":"2020-01-20","open":86.324834,"high":89.035187,"low":85.155605,"close":87.483154},{"date":"2020-01-21","open":87.842941,"high":88.231646,"low":87.375359,"close":87.679568},{"date":"2020-01-22","open":87.652516,"high":88.248939,"low":86.447295,"close":87.317702},{"date":"2020-01-23","open":87.406784,"high":89.113132,"low":86.616415,"close":87.800774},{"date":"2020-01-24","open":87.803371,"high":88.810598,"low":85.742629,"close":86.782974},{"date":"2020-01-27","open":86.555312,"high":88.04878,"low":85.730612,"close":87.361542},{"date":"2020-01-28","open":87.350097,"high":90.826636,"low":86.370411,"close":89.918662},{"date":"2020-01-29","open":89.81078,"high":91.302083,"low":88.876245,"close":89.803854},{"date":"2020-01-30","open":90.216648,"high":90.793379,"low":87.405765,"close":88.328146},{"date":"2020-01-31","open":88.54979,"high":89.836712,"low":87.064677,"close":88.157895},{"date":"2020-02-03","open":88.276243,"high":90.92719,"low":86.797241,"close":89.552915},{"date":"2020-02-04","open":89.603399,"high":90.491148,"low":87.38323,"close":88.57696},{"date":"2020-02-05","open":88.590948,"high":89.676496,"low":87.583286,"close":88.785365},{"date":"2020-02-06","open":88.586031,"high":89.439545,"low":87.048951,"close":88.113144},{"date":"2020-02-07","open":88.192027,"high":89.622266,"low":87.566508,"close":88.932851},{"date":"2020-02-10","open":89.003106,"high":89.470705,"low":88.162693,"close":88.810796},{"date":"2020-02-11","open":88.735567,"high":89.88604,"low":87.932584,"close":89.225436},{"date":"2020-02-12","open":89.171396,"high":90.255234,"low":88.634561,"close":89.821112},{"date":"2020-02-13","open":89.934116,"high":90.693807,"low":88.540785,"close":89.60781},{"date":"2020-02-14","open":89.588652,"high":90.26428,"low":88.589095,"close":89.455284},{"date":"2020-02-17","open":89.427362,"high":91.013016,"low":86.840516,"close":88.352617},{"date":"2020-02-18","open":87.132538,"high":88.483815,"low":87.132538,"close":88.246649},{"date":"2020-02-19","open":88.394382,"high":89.103943,"low":86.850949,"close":88.023592},{"date":"2020-02-20","open":87.652646,"high":89.343587,"low":87.125813,"close":88.460069},{"date":"2020-02-21","open":88.431373,"high":90.106354,"low":87.065772,"close":88.980032},{"date":"2020-02-24","open":88.793566,"high":91.393841,"low":87.357294,"close":88.821784},{"date":"2020-02-25","open":89.224161,"high":93.529742,"low":87.285408,"close":90.704194},{"date":"2020-02-26","open":91.138325,"high":93.384052,"low":89.521189,"close":92.133004},{"date":"2020-02-27","open":91.557537,"high":94.29949,"low":90.126652,"close":92.613476},{"date":"2020-02-28","open":92.685811,"high":100.670732,"low":87.447582,"close":95.199611},{"date":"2020-03-02","open":96.533333,"high":98.029796,"low":92.397421,"close":95.274509},{"date":"2020-03-03","open":95.169517,"high":99.039904,"low":90.726545,"close":95.671399},{"date":"2020-03-04","open":95.32694,"high":96.884334,"low":94.179406,"close":95.268468},{"date":"2020-03-05","open":95.078352,"high":97.696793,"low":93.650157,"close":95.90065},{"date":"2020-03-06","open":95.879656,"high":99.488686,"low":93.450925,"close":96.877715},{"date":"2020-03-09","open":96.7753,"high":102.978852,"low":94.124326,"close":98.258473},{"date":"2020-03-10","open":98.683901,"high":100.136986,"low":95.412791,"close":97.923916},{"date":"2020-03-11","open":97.736296,"high":100.348139,"low":95.406195,"close":97.895804},{"date":"2020-03-12","open":97.673445,"high":106.48178,"low":92.276759,"close":99.362699},{"date":"2020-03-13","open":100.012638,"high":110.772964,"low":94.650724,"close":104.6},{"date":"2020-03-16","open":103.562914,"high":133.797791,"low":95.172188,"close":115.987828},{"date":"2020-03-17","open":117.636081,"high":128.348472,"low":110.778534,"close":122.112845},{"date":"2020-03-18","open":121.141951,"high":132.90378,"low":114.165052,"close":125.543663},{"date":"2020-03-19","open":124.192067,"high":127.789116,"low":118.418491,"close":121.913631},{"date":"2020-03-20","open":121.369072,"high":126.563932,"low":111.302024,"close":119.870811},{"date":"2020-03-23","open":119.302418,"high":127.689178,"low":111.372843,"close":118.211296},{"date":"2020-03-24","open":117.402402,"high":128.441755,"low":108.1053,"close":116.490145},{"date":"2020-03-25","open":115.587929,"high":119.626892,"low":108.184863,"close":109.82317},{"date":"2020-03-26","open":111.205146,"high":116.145833,"low":107.543391,"close":112.510221},{"date":"2020-03-27","open":111.896317,"high":114.827466,"low":108.584906,"close":111.806798},{"date":"2020-03-30","open":113.156463,"high":120.014342,"low":110.944935,"close":116.27512},{"date":"2020-03-31","open":115.691658,"high":117.082889,"low":109.531034,"close":112.786098},{"date":"2020-04-01","open":112.364793,"high":116.041742,"low":110.480196,"close":113.801487},{"date":"2020-04-02","open":114.009249,"high":117.626876,"low":108.369565,"close":111.757882},{"date":"2020-04-03","open":111.77717,"high":114.459834,"low":110.128814,"close":113.543535},{"date":"2020-04-06","open":113.321871,"high":119.526297,"low":106.342097,"close":111.668535},{"date":"2020-04-07","open":111.721204,"high":114.607037,"low":104.959196,"close":108.76615},{"date":"2020-04-08","open":109.68311,"high":112.230311,"low":108.170929,"close":110.772772},{"date":"2020-04-09","open":110.450214,"high":115.617792,"low":104.195152,"close":109.188314},{"date":"2020-04-13","open":109.751181,"high":115.229119,"low":107.931142,"close":113.368089},{"date":"2020-04-14","open":112.519962,"high":114.263813,"low":107.184049,"close":109.66522},{"date":"2020-04-15","open":109.470735,"high":113.682171,"low":107.686567,"close":112.234763},{"date":"2020-04-16","open":111.405751,"high":114.581983,"low":108.237512,"close":110.850083},{"date":"2020-04-17","open":110.380952,"high":114.432379,"low":107.037975,"close":111.068977},{"date":"2020-04-20","open":110.762185,"high":112.941176,"low":107.393244,"close":109.593954},{"date":"2020-04-21","open":110.28645,"high":117.994505,"low":107.082262,"close":113.457919},{"date":"2020-04-22","open":113.843583,"high":117.928934,"low":110.341686,"close":113.35507},{"date":"2020-04-23","open":113.645288,"high":116.027622,"low":110.089059,"close":113.655011},{"date":"2020-04-24","open":114.01626,"high":116.646786,"low":110.958199,"close":113.7129},{"date":"2020-04-27","open":113.903394,"high":115.577623,"low":111.362901,"close":113.333333},{"date":"2020-04-28","open":112.742726,"high":115.923695,"low":111.161122,"close":113.519214},{"date":"2020-04-29","open":112.511416,"high":113.78405,"low":109.464915,"close":111.877245},{"date":"2020-04-30","open":111.371539,"high":116.969697,"low":105.865747,"close":113.150337},{"date":"2020-05-01","open":112.338308,"high":115.681511,"low":110.627063,"close":113.863971},{"date":"2020-05-04","open":113.512438,"high":116.937669,"low":111.678161,"close":115.794809},{"date":"2020-05-05","open":115.257663,"high":116.382114,"low":111.539474,"close":113.209795},{"date":"2020-05-06","open":113.403903,"high":115.673854,"low":109.356725,"close":112.454212},{"date":"2020-05-07","open":113.002681,"high":116.16622,"low":107.288946,"close":110.699166},{"date":"2020-05-08","open":110.5408,"high":111.931635,"low":106.576971,"close":108.625935},{"date":"2020-05-11","open":108.283085,"high":110.496454,"low":106.287688,"close":108.290816},{"date":"2020-05-12","open":108.280255,"high":110.57649,"low":106.643577,"close":108.651092},{"date":"2020-05-13","open":109.12,"high":111.064651,"low":106.951603,"close":109.527152},{"date":"2020-05-14","open":109.368454,"high":111.526181,"low":105.762712,"close":107.755633},{"date":"2020-05-15","open":107.414272,"high":109.01888,"low":101.271137,"close":102.888108},{"date":"2020-05-18","open":102.03193,"high":103.69635,"low":96.152349,"close":99.290131},{"date":"2020-05-19","open":99.873345,"high":101.014994,"low":95.902277,"close":97.514105},{"date":"2020-05-20","open":97.857343,"high":98.991833,"low":96.008808,"close":97.171538},{"date":"2020-05-21","open":97.020216,"high":101.488992,"low":94.977852,"close":99.164939},{"date":"2020-05-22","open":98.996272,"high":101.337987,"low":96.933033,"close":98.08964},{"date":"2020-05-25","open":98.066704,"high":100.011514,"low":94.235033,"close":96.93663},{"date":"2020-05-26","open":96.527818,"high":98.342354,"low":95.320103,"close":97.05665},{"date":"2020-05-27","open":96.987472,"high":99.460087,"low":94.300112,"close":96.339472},{"date":"2020-05-28","open":96.910112,"high":98.597682,"low":94.975152,"close":96.193021},{"date":"2020-05-29","open":96.690848,"high":98.512072,"low":93.008086,"close":94.691605},{"date":"2020-06-01","open":93.898578,"high":95.421295,"low":91.693931,"close":92.967547},{"date":"2020-06-02","open":92.854111,"high":96.991444,"low":91.428571,"close":94.961665},{"date":"2020-06-03","open":94.248437,"high":98.381895,"low":91.839174,"close":94.932621},{"date":"2020-06-04","open":94.784303,"high":97.216756,"low":93.706564,"close":95.642545},{"date":"2020-06-05","open":95.493896,"high":99.176978,"low":92.614958,"close":96.286973},{"date":"2020-06-08","open":96.135651,"high":97.60503,"low":93.476085,"close":95.294249},{"date":"2020-06-09","open":94.95124,"high":97.789087,"low":94.363535,"close":96.768574},{"date":"2020-06-10","open":96.894025,"high":98.919989,"low":93.132301,"close":96.690267},{"date":"2020-06-11","open":95.260431,"high":99.710227,"low":93.936922,"close":97.255297},{"date":"2020-06-12","open":97.640101,"high":100.343446,"low":96.709569,"close":99.376502},{"date":"2020-06-15","open":99.128702,"high":102.486042,"low":96.778219,"close":99.270073},{"date":"2020-06-16","open":98.875571,"high":99.702262,"low":96.784711,"close":98.374122},{"date":"2020-06-17","open":98.428815,"high":99.303454,"low":96.396295,"close":97.642757},{"date":"2020-06-18","open":98.023157,"high":100.528736,"low":96.132812,"close":98.8748},{"date":"2020-06-19","open":98.90223,"high":100.79565,"low":95.856905,"close":98.223791},{"date":"2020-06-22","open":98.537946,"high":100.028114,"low":96.39912,"close":98.67054},{"date":"2020-06-23","open":99.123842,"high":100.778342,"low":96.929438,"close":98.654709},{"date":"2020-06-24","open":98.585635,"high":103.07604,"low":96.992605,"close":100.458404},{"date":"2020-06-25","open":100.842105,"high":101.691429,"low":98.333333,"close":98.943839},{"date":"2020-06-26","open":99.012552,"high":101.719818,"low":96.772414,"close":98.713612},{"date":"2020-06-29","open":98.796245,"high":99.827154,"low":97.156139,"close":98.60496},{"date":"2020-06-30","open":98.601824,"high":100.110988,"low":95.138033,"close":96.608896},{"date":"2020-07-01","open":96.81916,"high":99.900525,"low":93.787798,"close":97.700077},{"date":"2020-07-02","open":97.292863,"high":99.566546,"low":95.994565,"close":97.696758},{"date":"2020-07-03","open":97.85988,"high":98.683489,"low":94.739084,"close":96.518136},{"date":"2020-07-06","open":98.117967,"high":98.303129,"low":95.907747,"close":96.654777},{"date":"2020-07-07","open":96.524079,"high":99.303537,"low":95.149573,"close":96.791272},{"date":"2020-07-08","open":97.068456,"high":98.455744,"low":93.874577,"close":95.015918},{"date":"2020-07-09","open":94.976501,"high":96.946362,"low":92.548213,"close":95.127096},{"date":"2020-07-10","open":95.053876,"high":96.086727,"low":93.592081,"close":94.573033},{"date":"2020-07-13","open":94.51782,"high":95.324948,"low":90.969207,"close":91.676774},{"date":"2020-07-14","open":92.788486,"high":94.334719,"low":90.988062,"close":92.852023},{"date":"2020-07-15","open":92.191397,"high":93.18822,"low":90.90451,"close":91.786853},{"date":"2020-07-16","open":91.478305,"high":93.258023,"low":90.291897,"close":91.978746},{"date":"2020-07-17","open":91.983619,"high":93.717386,"low":90.712481,"close":91.580652},{"date":"2020-07-20","open":91.692386,"high":92.770287,"low":88.820059,"close":90.005943},{"date":"2020-07-21","open":89.459194,"high":90.814669,"low":83.64557,"close":85.536021},{"date":"2020-07-22","open":84.921659,"high":86.337638,"low":78.654996,"close":80.586761},{"date":"2020-07-23","open":79.965819,"high":84.43604,"low":78.711449,"close":82.216809},{"date":"2020-07-24","open":82.54434,"high":84.348981,"low":81.108475,"close":83.041575},{"date":"2020-07-27","open":82.768829,"high":84.651264,"low":76.510878,"close":78.81311},{"date":"2020-07-28","open":78.425101,"high":87.920748,"low":72.319696,"close":80.024691},{"date":"2020-07-29","open":79.357201,"high":84.271389,"low":77.038217,"close":80.317421},{"date":"2020-07-30","open":81.243354,"high":86.404348,"low":79.426363,"close":84.187998},{"date":"2020-07-31","open":83.538624,"high":85.664246,"low":79.910823,"close":82.007763},{"date":"2020-08-03","open":80.931929,"high":83.174669,"low":78.148368,"close":81.34906},{"date":"2020-08-04","open":81.400572,"high":84.063531,"low":75.498858,"close":77.647149},{"date":"2020-08-05","open":77.481932,"high":80.74493,"low":74.40367,"close":76.210487},{"date":"2020-08-06","open":75.81627,"high":77.289772,"low":70.171233,"close":72.866197},{"date":"2020-08-07","open":71.538329,"high":76.164783,"low":67.685108,"close":73.638344},{"date":"2020-08-10","open":71.684487,"high":73.705293,"low":68.66915,"close":69.707119},{"date":"2020-08-11","open":69.724645,"high":83.353758,"low":64.921875,"close":74.71688},{"date":"2020-08-12","open":77.172691,"high":83.163698,"low":71.113641,"close":75.022133},{"date":"2020-08-13","open":75.197035,"high":77.886019,"low":69.03608,"close":71.08738},{"date":"2020-08-14","open":71.100652,"high":76.415826,"low":69.539179,"close":74.736479},{"date":"2020-08-17","open":73.355831,"high":77.206251,"low":69.978347,"close":72.241298},{"date":"2020-08-18","open":72.17958,"high":74.461199,"low":69.400454,"close":71.704363},{"date":"2020-08-19","open":72.177347,"high":75.974369,"low":68.6278,"close":72.066569},{"date":"2020-08-20","open":72.259993,"high":73.662289,"low":69.811799,"close":71.702214},{"date":"2020-08-21","open":71.437443,"high":75.228971,"low":69.35408,"close":72.834057},{"date":"2020-08-24","open":72.439569,"high":74.830991,"low":70.6218,"close":72.883076},{"date":"2020-08-25","open":72.628025,"high":74.401072,"low":71.461553,"close":73.196818},{"date":"2020-08-26","open":72.867343,"high":75.067865,"low":68.982469,"close":71.131917},{"date":"2020-08-27","open":71.007415,"high":74.797666,"low":68.296772,"close":71.511563},{"date":"2020-08-28","open":71.061801,"high":73.308688,"low":68.888889,"close":71.065131},{"date":"2020-08-31","open":70.927057,"high":71.457359,"low":68.492147,"close":69.196335},{"date":"2020-09-01","open":69.423145,"high":71.895096,"low":67.357619,"close":69.08361},{"date":"2020-09-02","open":69.642417,"high":72.608616,"low":67.93623,"close":70.987406},{"date":"2020-09-03","open":70.522888,"high":73.473526,"low":69.100036,"close":72.104186},{"date":"2020-09-04","open":72.407996,"high":73.959554,"low":70.530373,"close":72.413148},{"date":"2020-09-07","open":71.671598,"high":74.977872,"low":69.808289,"close":71.994368},{"date":"2020-09-08","open":71.727341,"high":74.520285,"low":70.302918,"close":71.955033},{"date":"2020-09-09","open":72.083256,"high":73.769998,"low":70.495883,"close":72.181811},{"date":"2020-09-10","open":71.925694,"high":73.523171,"low":70.20717,"close":71.976109},{"date":"2020-09-11","open":72.269281,"high":73.466791,"low":71.365639,"close":72.528577},{"date":"2020-09-14","open":72.422891,"high":73.463687,"low":70.618987,"close":71.78578},{"date":"2020-09-15","open":71.811541,"high":72.895753,"low":70.181231,"close":71.591902},{"date":"2020-09-16","open":71.714808,"high":73.324709,"low":70.644288,"close":71.717135},{"date":"2020-09-17","open":71.954654,"high":74.580572,"low":70.737226,"close":71.95203},{"date":"2020-09-18","open":71.508155,"high":73.248977,"low":70.743292,"close":72.324818},{"date":"2020-09-21","open":72.479171,"high":82.544155,"low":69.495024,"close":78.34502},{"date":"2020-09-22","open":77.38955,"high":80.531159,"low":75.055336,"close":77.788199},{"date":"2020-09-23","open":77.679918,"high":84.044004,"low":75.385865,"close":80.865614},{"date":"2020-09-24","open":81.613115,"high":86.240257,"low":78.967577,"close":80.914813},{"date":"2020-09-25","open":80.580895,"high":83.450266,"low":79.184284,"close":80.816698},{"date":"2020-09-28","open":81.004566,"high":83.51172,"low":77.581727,"close":79.744958},{"date":"2020-09-29","open":79.243856,"high":81.020842,"low":76.626604,"close":77.856412},{"date":"2020-09-30","open":77.665782,"high":82.126103,"low":76.955723,"close":80.680174},{"date":"2020-10-01","open":80.976236,"high":82.22508,"low":77.713816,"close":79.009648},{"date":"2020-10-02","open":79.958159,"high":81.577608,"low":77.815644,"close":79.387407},{"date":"2020-10-05","open":79.372793,"high":80.861164,"low":76.644377,"close":78.179967},{"date":"2020-10-06","open":78.213703,"high":83.910298,"low":76.194726,"close":79.795995},{"date":"2020-10-07","open":81.286701,"high":82.390645,"low":77.823383,"close":79.126214},{"date":"2020-10-08","open":79.021944,"high":80.138801,"low":77.409156,"close":79.372592},{"date":"2020-10-09","open":79.198999,"high":80.817859,"low":74.930912,"close":76.716584},{"date":"2020-10-12","open":76.542722,"high":77.871913,"low":74.826916,"close":76.328598},{"date":"2020-10-13","open":76.358954,"high":80.391422,"low":74.646385,"close":78.519624},{"date":"2020-10-14","open":78.193069,"high":80.129545,"low":76.238625,"close":78.184054},{"date":"2020-10-15","open":78.210915,"high":80.896406,"low":77.442717,"close":78.802015},{"date":"2020-10-16","open":78.293082,"high":79.334298,"low":77.092457,"close":78.11514},{"date":"2020-10-19","open":78.353232,"high":79.430105,"low":75.644904,"close":77.403029},{"date":"2020-10-20","open":77.859914,"high":78.574063,"low":75.682362,"close":76.677342},{"date":"2020-10-21","open":77.096189,"high":78.14329,"low":75.185841,"close":76.443089},{"date":"2020-10-22","open":76.544877,"high":78.879804,"low":75.09217,"close":77.081225},{"date":"2020-10-23","open":76.76666,"high":78.257143,"low":75.868695,"close":77.211753},{"date":"2020-10-26","open":77.010101,"high":79.150963,"low":76.418332,"close":78.038493},{"date":"2020-10-27","open":78.097191,"high":78.870802,"low":76.684168,"close":77.814408},{"date":"2020-10-28","open":77.966932,"high":82.940156,"low":75.748734,"close":80.448649},{"date":"2020-10-29","open":80.098123,"high":83.319337,"low":78.613108,"close":79.965753},{"date":"2020-10-30","open":79.995717,"high":81.399053,"low":77.929737,"close":79.501818},{"date":"2020-11-02","open":79.41612,"high":80.865303,"low":77.217642,"close":78.745891},{"date":"2020-11-03","open":78.460902,"high":79.758081,"low":77.092097,"close":78.507438},{"date":"2020-11-04","open":78.645533,"high":82.454858,"low":76.433794,"close":79.362156},{"date":"2020-11-05","open":79.374479,"high":81.582133,"low":74.479248,"close":77.281569},{"date":"2020-11-06","open":76.620825,"high":78.440624,"low":74.579403,"close":76.054088},{"date":"2020-11-09","open":75.638051,"high":83.309322,"low":70.709776,"close":78.241424},{"date":"2020-11-10","open":77.092639,"high":78.868476,"low":75.626526,"close":76.706729},{"date":"2020-11-11","open":77.189879,"high":79.063419,"low":75.638515,"close":76.713232},{"date":"2020-11-12","open":76.514778,"high":78.165214,"low":76.024515,"close":77.071505},{"date":"2020-11-13","open":76.979274,"high":78.290316,"low":75.184739,"close":76.133199},{"date":"2020-11-16","open":76.072581,"high":78.251907,"low":74.001193,"close":76.114829},{"date":"2020-11-17","open":75.892283,"high":77.458564,"low":75.353414,"close":76.471543},{"date":"2020-11-18","open":76.511297,"high":77.74706,"low":75.072639,"close":76.648397},{"date":"2020-11-19","open":76.784249,"high":79.112801,"low":75.742068,"close":77.407685},{"date":"2020-11-20","open":77.329463,"high":78.447088,"low":75.573171,"close":76.854246},{"date":"2020-11-23","open":77.184727,"high":79.923274,"low":74.74954,"close":77.764143},{"date":"2020-11-24","open":77.685146,"high":80.091563,"low":75.987315,"close":77.450644},{"date":"2020-11-25","open":77.509661,"high":78.576682,"low":76.389892,"close":77.283623},{"date":"2020-11-26","open":77.159889,"high":81.366071,"low":75.355249,"close":78.983171},{"date":"2020-11-27","open":77.266309,"high":81.388578,"low":75.332906,"close":79.009445},{"date":"2020-11-30","open":78.612818,"high":81.662113,"low":77.406921,"close":78.8253},{"date":"2020-12-01","open":78.427313,"high":80.348555,"low":73.548387,"close":75.504359},{"date":"2020-12-02","open":75.387484,"high":77.521115,"low":74.03394,"close":76.004983},{"date":"2020-12-03","open":75.718415,"high":77.459119,"low":74.80344,"close":76.277085},{"date":"2020-12-04","open":76.243025,"high":76.987326,"low":74.516982,"close":75.866903},{"date":"2020-12-07","open":75.734266,"high":79.263648,"low":73.167602,"close":75.260144},{"date":"2020-12-08","open":75.688501,"high":76.570265,"low":74.511293,"close":75.79641},{"date":"2020-12-09","open":75.819689,"high":79.168601,"low":73.851747,"close":76.636098},{"date":"2020-12-10","open":76.616088,"high":77.825813,"low":74.9693,"close":76.25965},{"date":"2020-12-11","open":76.237829,"high":78.168003,"low":75.347494,"close":76.523327},{"date":"2020-12-14","open":76.429163,"high":77.693117,"low":74.697312,"close":76.188298},{"date":"2020-12-15","open":76.382224,"high":77.664996,"low":74.02834,"close":75.284045},{"date":"2020-12-16","open":75.378373,"high":76.093591,"low":72.082683,"close":74.209644},{"date":"2020-12-17","open":73.270588,"high":75.074008,"low":70.933283,"close":72.205034},{"date":"2020-12-18","open":72.035803,"high":73.292094,"low":71.419355,"close":72.557907},{"date":"2020-12-21","open":72.497128,"high":76.11465,"low":67.269767,"close":71.374957},{"date":"2020-12-22","open":71.271764,"high":74.901883,"low":69.502144,"close":73.244566},{"date":"2020-12-23","open":73.695437,"high":74.794521,"low":71.683359,"close":72.454766},{"date":"2020-12-24","open":72.933178,"high":73.914235,"low":71.821319,"close":72.687973},{"date":"2020-12-28","open":72.215844,"high":73.234615,"low":69.421794,"close":70.854215},{"date":"2020-12-29","open":71.00189,"high":72.533078,"low":70.063504,"close":71.819812},{"date":"2020-12-30","open":71.483381,"high":72.315308,"low":70.039128,"close":71.252775},{"date":"2020-12-31","open":70.765791,"high":72.30594,"low":70.279018,"close":71.751477},{"date":"2021-01-04","open":71.281285,"high":72.903105,"low":68.663545,"close":71.137261},{"date":"2021-01-05","open":71.138731,"high":72.081031,"low":69.601436,"close":70.709117},{"date":"2021-01-06","open":70.44733,"high":73.501873,"low":67.696139,"close":70.579099},{"date":"2021-01-07","open":70.102152,"high":71.413768,"low":69.37625,"close":70.195517},{"date":"2021-01-08","open":70.205279,"high":78.206278,"low":66.866654,"close":74.497707},{"date":"2021-01-11","open":72.610915,"high":76.174841,"low":70.994335,"close":73.200443},{"date":"2021-01-12","open":73.771737,"high":74.56,"low":71.30705,"close":72.506389},{"date":"2021-01-13","open":72.305593,"high":74.016687,"low":71.421369,"close":72.536368},{"date":"2021-01-14","open":72.977461,"high":74.022714,"low":70.280877,"close":71.754128},{"date":"2021-01-15","open":72.13198,"high":75.440878,"low":70.446549,"close":73.590445},{"date":"2021-01-18","open":73.638011,"high":76.747088,"low":70.675039,"close":72.677725},{"date":"2021-01-19","open":72.325908,"high":73.96749,"low":71.284465,"close":72.76791},{"date":"2021-01-20","open":72.752076,"high":74.700718,"low":70.535439,"close":72.440425},{"date":"2021-01-21","open":72.211501,"high":72.941634,"low":71.086873,"close":72.170651},{"date":"2021-01-22","open":71.857829,"high":74.682635,"low":70.504895,"close":72.63265},{"date":"2021-01-25","open":72.657137,"high":74.088475,"low":71.461196,"close":72.798619},{"date":"2021-01-26","open":73.041937,"high":73.753468,"low":71.819596,"close":72.47631},{"date":"2021-01-27","open":72.452017,"high":74.91402,"low":71.575651,"close":72.665328},{"date":"2021-01-28","open":72.925385,"high":74.994979,"low":67.734317,"close":71.02847},{"date":"2021-01-29","open":69.31831,"high":71.85086,"low":66.301764,"close":68.748607},{"date":"2021-02-01","open":65.611258,"high":66.631149,"low":61.011532,"close":63.359168},{"date":"2021-02-02","open":64.052243,"high":70.827324,"low":62.792453,"close":69.441709},{"date":"2021-02-03","open":68.767533,"high":69.538519,"low":67.134996,"close":68.247239},{"date":"2021-02-04","open":68.045252,"high":70.780798,"low":66.059597,"close":68.277807},{"date":"2021-02-05","open":67.914459,"high":69.167778,"low":66.120642,"close":67.100929},{"date":"2021-02-08","open":66.841912,"high":68.347568,"low":65.245487,"close":66.51436},{"date":"2021-02-09","open":66.949214,"high":68.171766,"low":65.660987,"close":67.057149},{"date":"2021-02-10","open":67.213894,"high":69.06994,"low":66.461315,"close":68.051555},{"date":"2021-02-11","open":68.067909,"high":69.106542,"low":66.606947,"close":67.541687},{"date":"2021-02-12","open":67.557365,"high":68.060201,"low":65.821818,"close":66.715457},{"date":"2021-02-15","open":66.424154,"high":67.997767,"low":63.690116,"close":65.837145},{"date":"2021-02-16","open":66.190477,"high":67.383593,"low":64.969104,"close":65.785715},{"date":"2021-02-17","open":65.657268,"high":66.661713,"low":64.310658,"close":64.902068},{"date":"2021-02-18","open":64.664118,"high":66.485783,"low":64.018844,"close":65.55137},{"date":"2021-02-19","open":65.45924,"high":68.603716,"low":63.478888,"close":65.216115},{"date":"2021-02-22","open":64.670659,"high":66.315404,"low":62.74828,"close":64.390244},{"date":"2021-02-23","open":64.046018,"high":66.527396,"low":63.131047,"close":65.223201},{"date":"2021-02-24","open":65.127187,"high":66.252512,"low":63.468661,"close":64.535698},{"date":"2021-02-25","open":64.277066,"high":66.008411,"low":62.22967,"close":64.128589},{"date":"2021-02-26","open":64.32619,"high":67.80581,"low":62.0217,"close":65.385779},{"date":"2021-03-01","open":64.898876,"high":66.291965,"low":63.190432,"close":64.585051},{"date":"2021-03-02","open":64.693954,"high":67.304415,"low":63.168427,"close":64.496447},{"date":"2021-03-03","open":64.650037,"high":67.211594,"low":63.139513,"close":65.024444},{"date":"2021-03-04","open":65.268386,"high":68.644338,"low":63.960584,"close":66.796277},{"date":"2021-03-05","open":66.783534,"high":68.653653,"low":65.987061,"close":67.168901},{"date":"2021-03-08","open":66.992126,"high":68.562275,"low":64.444444,"close":66.405477},{"date":"2021-03-09","open":66.718315,"high":68.501395,"low":63.947368,"close":65.573082},{"date":"2021-03-10","open":65.878963,"high":67.368216,"low":64.814744,"close":65.893609},{"date":"2021-03-11","open":65.551967,"high":67.143133,"low":64.67508,"close":65.765663},{"date":"2021-03-12","open":65.680473,"high":67.964602,"low":64.669335,"close":66.373355},{"date":"2021-03-15","open":66.225547,"high":67.061327,"low":65.145889,"close":65.779063},{"date":"2021-03-16","open":65.70615,"high":67.239714,"low":65.305813,"close":66.565396},{"date":"2021-03-17","open":66.525668,"high":67.839566,"low":64.700357,"close":66.27907},{"date":"2021-03-18","open":66.060606,"high":67.795169,"low":64.195961,"close":65.74703},{"date":"2021-03-19","open":66.298279,"high":67.351977,"low":65.420455,"close":66.171498},{"date":"2021-03-22","open":66.27183,"high":68.644401,"low":65.518027,"close":67.449261},{"date":"2021-03-23","open":67.253385,"high":69.540918,"low":66.475014,"close":68.383082},{"date":"2021-03-24","open":68.70621,"high":69.452438,"low":67.727094,"close":68.693274},{"date":"2021-03-25","open":68.859754,"high":71.40577,"low":68.117205,"close":68.874516},{"date":"2021-03-26","open":68.60835,"high":69.642857,"low":67.842905,"close":68.977463},{"date":"2021-03-29","open":68.970325,"high":70.776144,"low":67.725646,"close":69.12115},{"date":"2021-03-30","open":69.282103,"high":71.809045,"low":67.755349,"close":69.851266},{"date":"2021-03-31","open":70.114369,"high":72.295703,"low":68.280073,"close":69.933149},{"date":"2021-04-01","open":69.869174,"high":71.363824,"low":68.13336,"close":69.280103},{"date":"2021-04-05","open":69.061876,"high":70.332522,"low":68.480509,"close":69.76594},{"date":"2021-04-06","open":69.431841,"high":70.445654,"low":68.160126,"close":69.092639},{"date":"2021-04-07","open":69.194764,"high":70.110464,"low":68.345835,"close":68.982453},{"date":"2021-04-08","open":68.964697,"high":70.319744,"low":67.520935,"close":68.719953},{"date":"2021-04-09","open":68.80141,"high":70.29988,"low":67.728429,"close":68.896347},{"date":"2021-04-12","open":68.952569,"high":70.624874,"low":68.180024,"close":69.678691},{"date":"2021-04-13","open":69.762384,"high":70.887358,"low":67.470634,"close":68.732793},{"date":"2021-04-14","open":68.742374,"high":69.375867,"low":67.694412,"close":68.026171},{"date":"2021-04-15","open":68.155416,"high":69.763593,"low":66.528577,"close":68.048067},{"date":"2021-04-16","open":68.033924,"high":69.187827,"low":66.728582,"close":68.193833},{"date":"2021-04-19","open":68.270965,"high":69.746786,"low":67.222222,"close":68.529628},{"date":"2021-04-20","open":68.425121,"high":69.22449,"low":67.437859,"close":68.823529},{"date":"2021-04-21","open":68.744204,"high":69.718938,"low":66.464646,"close":67.485886},{"date":"2021-04-22","open":67.335835,"high":69.091258,"low":66.632921,"close":68.067227},{"date":"2021-04-23","open":68.1046,"high":69.382001,"low":66.849263,"close":68.180249},{"date":"2021-04-26","open":68.193511,"high":68.858853,"low":67.283105,"close":67.919417},{"date":"2021-04-27","open":67.78687,"high":68.425287,"low":66.901754,"close":67.353275},{"date":"2021-04-28","open":67.479582,"high":68.989938,"low":66.87417,"close":68.0046},{"date":"2021-04-29","open":67.752852,"high":69.524179,"low":66.012039,"close":67.789918},{"date":"2021-04-30","open":67.726404,"high":68.586347,"low":67.10942,"close":68.322189},{"date":"2021-05-03","open":68.030012,"high":69.589942,"low":65.11525,"close":66.461424},{"date":"2021-05-04","open":66.377938,"high":68.788226,"low":64.948605,"close":66.872505},{"date":"2021-05-05","open":66.869712,"high":68.339385,"low":66.241108,"close":67.276224},{"date":"2021-05-06","open":67.205716,"high":69.293199,"low":64.593076,"close":66.080722},{"date":"2021-05-07","open":66.134791,"high":67.741462,"low":65.230216,"close":66.64847},{"date":"2021-05-10","open":66.307803,"high":67.580527,"low":65.363328,"close":66.841263},{"date":"2021-05-11","open":67.014599,"high":67.788815,"low":65.435565,"close":66.364261},{"date":"2021-05-12","open":66.217579,"high":68.246393,"low":65.145526,"close":66.906475},{"date":"2021-05-13","open":67.030817,"high":68.300971,"low":66.169045,"close":67.408256},{"date":"2021-05-14","open":67.171754,"high":68.614413,"low":65.917739,"close":67.169742},{"date":"2021-05-17","open":67.087043,"high":68.123178,"low":64.74767,"close":66.053618},{"date":"2021-05-18","open":65.924095,"high":66.710526,"low":64.480969,"close":65.930187},{"date":"2021-05-19","open":66.084806,"high":68.962625,"low":65.298784,"close":67.136485},{"date":"2021-05-20","open":67.165948,"high":68.581302,"low":66.282667,"close":67.050273},{"date":"2021-05-21","open":67.387872,"high":69.330644,"low":66.334456,"close":68.278396},{"date":"2021-05-24","open":68.020946,"high":68.526316,"low":66.953418,"close":67.5327},{"date":"2021-05-25","open":67.474892,"high":69.021601,"low":66.519886,"close":67.650413},{"date":"2021-05-26","open":67.603629,"high":69.109626,"low":66.714891,"close":68.199591},{"date":"2021-05-27","open":68.406267,"high":69.138713,"low":67.540632,"close":67.949177},{"date":"2021-05-28","open":67.898499,"high":69.461426,"low":67.068873,"close":68.012422},{"date":"2021-05-31","open":67.954383,"high":68.714644,"low":65.987461,"close":67.788769},{"date":"2021-06-01","open":68.027137,"high":68.447935,"low":66.228133,"close":67.759855},{"date":"2021-06-02","open":67.976424,"high":68.856474,"low":66.963277,"close":67.717345},{"date":"2021-06-03","open":67.520763,"high":70.590624,"low":65.798379,"close":68.177021},{"date":"2021-06-04","open":68.023974,"high":69.534969,"low":66.318799,"close":67.823344},{"date":"2021-06-07","open":67.871731,"high":68.958145,"low":67.07139,"close":67.770719},{"date":"2021-06-08","open":67.853702,"high":69.065556,"low":67.059033,"close":68.31344},{"date":"2021-06-09","open":68.303588,"high":68.852281,"low":67.127376,"close":67.691593},{"date":"2021-06-10","open":67.779968,"high":69.262966,"low":66.422995,"close":67.653669},{"date":"2021-06-11","open":67.575058,"high":68.017841,"low":65.955352,"close":66.78036},{"date":"2021-06-14","open":66.901584,"high":68.191547,"low":65.543324,"close":66.546596},{"date":"2021-06-15","open":66.707143,"high":68.069856,"low":66.107742,"close":67.034991},{"date":"2021-06-16","open":66.954488,"high":69.88764,"low":64.511977,"close":66.927945},{"date":"2021-06-17","open":67.109794,"high":70.735864,"low":64.710835,"close":68.641708},{"date":"2021-06-18","open":68.358382,"high":69.767171,"low":66.322726,"close":68.119681},{"date":"2021-06-21","open":68.211869,"high":69.855356,"low":67.499522,"close":68.507205},{"date":"2021-06-22","open":68.597807,"high":69.558966,"low":67.901093,"close":68.739606},{"date":"2021-06-23","open":68.863944,"high":69.596899,"low":67.239287,"close":68.300716},{"date":"2021-06-24","open":68.563717,"high":69.151363,"low":67.544294,"close":68.203455},{"date":"2021-06-25","open":68.269896,"high":68.964189,"low":67.232752,"close":68.148886},{"date":"2021-06-28","open":68.041237,"high":69.108145,"low":67.328389,"close":67.906037},{"date":"2021-06-29","open":67.802554,"high":69.554339,"low":66.708595,"close":68.090035},{"date":"2021-06-30","open":68.092754,"high":68.786822,"low":66.725024,"close":67.633809},{"date":"2021-07-01","open":67.459048,"high":68.473795,"low":66.574929,"close":68.076628},{"date":"2021-07-02","open":67.986231,"high":68.808429,"low":66.456929,"close":67.2918},{"date":"2021-07-05","open":67.098348,"high":69.56705,"low":66.32107,"close":68.548942},{"date":"2021-07-06","open":66.855003,"high":69.19783,"low":66.49423,"close":68.574597},{"date":"2021-07-07","open":68.418047,"high":69.462778,"low":67.587116,"close":68.969344},{"date":"2021-07-08","open":68.676947,"high":70.318841,"low":68.167997,"close":69.273098},{"date":"2021-07-09","open":69.340511,"high":70.216886,"low":68.311787,"close":69.017306},{"date":"2021-07-12","open":69.066259,"high":69.841882,"low":67.905213,"close":68.825031},{"date":"2021-07-13","open":68.643617,"high":69.909633,"low":68.029501,"close":69.238715},{"date":"2021-07-14","open":69.403186,"high":70.399846,"low":67.917215,"close":69.468235},{"date":"2021-07-15","open":69.466287,"high":69.91808,"low":68.727822,"close":69.296052},{"date":"2021-07-16","open":69.265986,"high":71.478159,"low":68.154426,"close":70.362473},{"date":"2021-07-19","open":70.490272,"high":72.618334,"low":69.560163,"close":71.953548},{"date":"2021-07-20","open":71.850238,"high":73.506441,"low":71.3095,"close":72.470494},{"date":"2021-07-21","open":72.496496,"high":73.190803,"low":70.739208,"close":71.407642},{"date":"2021-07-22","open":71.215949,"high":72.162809,"low":70.229277,"close":71.131949},{"date":"2021-07-23","open":70.94584,"high":72.283433,"low":70.064617,"close":71.406491},{"date":"2021-07-26","open":71.321725,"high":71.976167,"low":70.403763,"close":71.064065},{"date":"2021-07-27","open":71.158186,"high":73.644707,"low":70.805687,"close":73.017161},{"date":"2021-07-28","open":72.729478,"high":73.372541,"low":71.456504,"close":72.343932},{"date":"2021-07-29","open":72.41655,"high":73.5,"low":69.986473,"close":71.204716},{"date":"2021-07-30","open":71.582031,"high":72.278007,"low":70.589838,"close":71.13164},{"date":"2021-08-02","open":70.907317,"high":71.935293,"low":70.426485,"close":71.249267},{"date":"2021-08-03","open":71.330978,"high":71.95093,"low":70.504578,"close":70.913142},{"date":"2021-08-04","open":70.875342,"high":72.350739,"low":69.31008,"close":71.265858},{"date":"2021-08-05","open":71.382498,"high":72.383038,"low":70.397027,"close":71.520639},{"date":"2021-08-06","open":71.708672,"high":74.653997,"low":69.738407,"close":72.478007},{"date":"2021-08-09","open":72.51438,"high":79.197129,"low":68.822806,"close":74.19743},{"date":"2021-08-10","open":73.859275,"high":74.909561,"low":72.587117,"close":74.029583},{"date":"2021-08-11","open":74.186495,"high":75.75248,"low":73.184808,"close":74.646628},{"date":"2021-08-12","open":74.543908,"high":76.604266,"low":74.058649,"close":75.783007},{"date":"2021-08-13","open":75.767653,"high":77.038478,"low":73.562736,"close":74.780268},{"date":"2021-08-16","open":75.214361,"high":76.616766,"low":74.173294,"close":75.230129},{"date":"2021-08-17","open":75.046141,"high":76.282623,"low":74.393655,"close":75.565324},{"date":"2021-08-18","open":75.56213,"high":77.184612,"low":74.645405,"close":76.184784},{"date":"2021-08-19","open":76.148936,"high":77.772964,"low":75.466723,"close":76.758502},{"date":"2021-08-20","open":76.811719,"high":78.432231,"low":76.39485,"close":77.189339},{"date":"2021-08-23","open":77.494018,"high":78.91385,"low":75.005273,"close":76.35695},{"date":"2021-08-24","open":76.447452,"high":76.967509,"low":75.186653,"close":75.688457},{"date":"2021-08-25","open":75.606283,"high":76.52819,"low":74.613133,"close":75.33123},{"date":"2021-08-26","open":75.115207,"high":76.874466,"low":74.546976,"close":76.229299},{"date":"2021-08-27","open":76.180777,"high":78.176357,"low":73.967267,"close":75.617156},{"date":"2021-08-30","open":75.49109,"high":76.263048,"low":74.546952,"close":75.489461},{"date":"2021-08-31","open":75.304384,"high":76.45405,"low":74.305727,"close":75.735233},{"date":"2021-09-01","open":75.9014,"high":76.664564,"low":74.43371,"close":74.97626},{"date":"2021-09-02","open":75.049587,"high":76.405627,"low":74.418126,"close":75.737938},{"date":"2021-09-03","open":75.636743,"high":76.825596,"low":72.595711,"close":73.933554},{"date":"2021-09-06","open":73.738186,"high":75.733168,"low":72.050613,"close":73.79067},{"date":"2021-09-07","open":73.587261,"high":75.488937,"low":72.257152,"close":73.802088},{"date":"2021-09-08","open":73.640836,"high":75.371763,"low":72.839052,"close":74.555205},{"date":"2021-09-09","open":74.636383,"high":75.56673,"low":73.295011,"close":74.450924},{"date":"2021-09-10","open":74.53112,"high":76.010101,"low":73.452454,"close":74.983264},{"date":"2021-09-13","open":75.233291,"high":77.063356,"low":74.69234,"close":75.407632},{"date":"2021-09-14","open":75.491062,"high":77.260508,"low":74.253545,"close":75.658363},{"date":"2021-09-15","open":75.700817,"high":76.404732,"low":74.84127,"close":75.408596},{"date":"2021-09-16","open":75.235701,"high":79.579367,"low":72.729167,"close":77.068527},{"date":"2021-09-17","open":76.586643,"high":79.255772,"low":75.533939,"close":78.408023},{"date":"2021-09-20","open":78.557994,"high":80.290579,"low":77.435556,"close":79.436138},{"date":"2021-09-21","open":79.294857,"high":80.270149,"low":77.389965,"close":78.643138},{"date":"2021-09-22","open":78.941517,"high":79.643732,"low":76.224622,"close":77.653119},{"date":"2021-09-23","open":77.955497,"high":79.105275,"low":75.939685,"close":77.155077},{"date":"2021-09-24","open":77.394585,"high":79.583522,"low":76.358052,"close":78.113712},{"date":"2021-09-27","open":78.222818,"high":78.646717,"low":76.304395,"close":77.201022},{"date":"2021-09-28","open":77.348066,"high":79.451993,"low":76.181658,"close":77.335648},{"date":"2021-09-29","open":77.152392,"high":81.550677,"low":76.272989,"close":80.190831},{"date":"2021-09-30","open":80.2231,"high":82.246039,"low":77.471316,"close":79.693382},{"date":"2021-10-01","open":79.206671,"high":80.272851,"low":77.429204,"close":78.026269},{"date":"2021-10-04","open":77.99115,"high":79.475101,"low":76.636702,"close":78.060413},{"date":"2021-10-05","open":77.922992,"high":79.137623,"low":76.929168,"close":77.888358},{"date":"2021-10-06","open":77.777778,"high":79.598828,"low":76.889868,"close":78.191017},{"date":"2021-10-07","open":77.90636,"high":78.968059,"low":76.707531,"close":77.641451},{"date":"2021-10-08","open":77.708978,"high":79.447292,"low":75.521102,"close":77.401453},{"date":"2021-10-11","open":77.469694,"high":78.288509,"low":76.649146,"close":77.463049},{"date":"2021-10-12","open":77.558602,"high":79.283315,"low":76.810004,"close":78.142489},{"date":"2021-10-13","open":77.997342,"high":79.955516,"low":75.494954,"close":77.45792},{"date":"2021-10-14","open":77.645022,"high":78.599782,"low":75.665608,"close":76.581335},{"date":"2021-10-15","open":76.269892,"high":77.822511,"low":74.650032,"close":75.733436},{"date":"2021-10-18","open":75.598802,"high":76.948122,"low":74.922324,"close":75.898384},{"date":"2021-10-19","open":75.905376,"high":76.916451,"low":72.92804,"close":74.132228},{"date":"2021-10-20","open":74.62674,"high":75.782342,"low":72.141253,"close":73.016977},{"date":"2021-10-21","open":73.143209,"high":74.378895,"low":72.374745,"close":73.723624},{"date":"2021-10-22","open":73.645747,"high":75.06719,"low":71.565008,"close":73.471308},{"date":"2021-10-25","open":73.547858,"high":74.348451,"low":72.605791,"close":73.471047},{"date":"2021-10-26","open":73.375254,"high":75.644723,"low":72.317988,"close":74.452009},{"date":"2021-10-27","open":74.112304,"high":75.339887,"low":73.337443,"close":74.358232},{"date":"2021-10-28","open":74.542064,"high":75.466278,"low":73.75977,"close":74.73466},{"date":"2021-10-29","open":74.642635,"high":76.055684,"low":73.421707,"close":74.487453},{"date":"2021-11-01","open":74.434021,"high":75.49349,"low":73.638056,"close":74.598097},{"date":"2021-11-02","open":74.380439,"high":76.730687,"low":74.043082,"close":76.122006},{"date":"2021-11-03","open":75.910055,"high":77.643741,"low":74.30805,"close":75.928716},{"date":"2021-11-04","open":75.21887,"high":76.657441,"low":73.369272,"close":75.007319},{"date":"2021-11-05","open":75.09845,"high":76.91105,"low":73.605442,"close":75.208014},{"date":"2021-11-08","open":74.968087,"high":75.768753,"low":73.761692,"close":74.484557},{"date":"2021-11-09","open":74.415479,"high":76.164384,"low":74.12986,"close":75.285797},{"date":"2021-11-10","open":75.261538,"high":77.81198,"low":72.283902,"close":74.612466},{"date":"2021-11-11","open":74.929178,"high":75.824711,"low":72.741967,"close":73.669025},{"date":"2021-11-12","open":73.542406,"high":75.081244,"low":72.536317,"close":73.719719},{"date":"2021-11-15","open":73.651917,"high":75.010012,"low":72.982525,"close":74.351723},{"date":"2021-11-16","open":74.195345,"high":75.70997,"low":72.616712,"close":74.3305},{"date":"2021-11-17","open":74.481094,"high":75.275654,"low":73.209413,"close":74.311599},{"date":"2021-11-18","open":74.333996,"high":75.750101,"low":73.587,"close":74.75502},{"date":"2021-11-19","open":74.881288,"high":75.908167,"low":73.65016,"close":74.718534},{"date":"2021-11-22","open":74.920957,"high":76.652858,"low":72.226007,"close":74.342511},{"date":"2021-11-23","open":74.64271,"high":77.856529,"low":73.200493,"close":76.116919},{"date":"2021-11-24","open":75.71066,"high":76.760684,"low":75.011606,"close":75.940586},{"date":"2021-11-25","open":75.894826,"high":79.262492,"low":74.935749,"close":77.270957},{"date":"2021-11-26","open":77.513307,"high":77.526292,"low":77.262304,"close":77.262304},{"date":"2021-11-29","open":77.512953,"high":79.09989,"low":75.959079,"close":78.120077},{"date":"2021-11-30","open":77.928478,"high":79.779784,"low":75.83815,"close":77.865439},{"date":"2021-12-01","open":77.700546,"high":80.942078,"low":76.916739,"close":79.873763},{"date":"2021-12-02","open":79.865682,"high":80.360117,"low":78.302599,"close":78.98817},{"date":"2021-12-03","open":78.955823,"high":81.143635,"low":78.176184,"close":79.351452},{"date":"2021-12-06","open":79.066785,"high":80.858757,"low":78.48023,"close":79.930827},{"date":"2021-12-07","open":79.459701,"high":80.490328,"low":78.338122,"close":79.239},{"date":"2021-12-08","open":79.249723,"high":80.443847,"low":78.835252,"close":79.596113},{"date":"2021-12-09","open":79.531981,"high":81.886447,"low":78.901001,"close":80.711398},{"date":"2021-12-10","open":80.832765,"high":82.099473,"low":79.604317,"close":80.414508},{"date":"2021-12-13","open":80.387475,"high":80.902527,"low":79.456086,"close":80.092261},{"date":"2021-12-14","open":79.982103,"high":82.593447,"low":79.00246,"close":80.838351},{"date":"2021-12-15","open":80.742766,"high":83.19944,"low":79.213737,"close":81.898352},{"date":"2021-12-16","open":80.557318,"high":82.111263,"low":78.710106,"close":79.973316},{"date":"2021-12-17","open":79.960053,"high":81.221203,"low":79.175848,"close":80.100297},{"date":"2021-12-20","open":80.401965,"high":81.324921,"low":79.741475,"close":80.507828},{"date":"2021-12-21","open":80.367878,"high":81.212531,"low":78.272309,"close":79.395446},{"date":"2021-12-22","open":79.440622,"high":80.494652,"low":78.118985,"close":78.978045},{"date":"2021-12-23","open":79.140916,"high":79.89418,"low":78.336599,"close":78.975588},{"date":"2021-12-27","open":79.048035,"high":80.097109,"low":77.909287,"close":78.681108},{"date":"2021-12-28","open":78.428911,"high":79.182786,"low":76.89523,"close":78.322737},{"date":"2021-12-29","open":78.37744,"high":80,"low":77.166271,"close":79.000787},{"date":"2021-12-30","open":78.95059,"high":80.340256,"low":77.572878,"close":78.66869},{"date":"2021-12-31","open":78.675038,"high":79.384482,"low":77.614365,"close":78.305927},{"date":"2022-01-03","open":78.259568,"high":80.784487,"low":76.715017,"close":78.917142},{"date":"2022-01-04","open":78.582024,"high":80.211874,"low":77.705272,"close":78.704025},{"date":"2022-01-05","open":78.597099,"high":80.47033,"low":77.60515,"close":78.769961},{"date":"2022-01-06","open":79.377466,"high":82.345455,"low":78.135667,"close":80.630915},{"date":"2022-01-07","open":80.69385,"high":81.95033,"low":79.309884,"close":80.208845},{"date":"2022-01-10","open":80.250168,"high":81.152893,"low":79.383319,"close":80.081916},{"date":"2022-01-11","open":80.057778,"high":81.098754,"low":78.727034,"close":79.716816},{"date":"2022-01-12","open":79.811569,"high":80.608466,"low":78.005159,"close":78.739174},{"date":"2022-01-13","open":78.7279,"high":79.404995,"low":77.709629,"close":78.637423},{"date":"2022-01-14","open":78.827601,"high":80.074415,"low":77.712572,"close":79.260843},{"date":"2022-01-17","open":79.091107,"high":79.881683,"low":76.211993,"close":77.149668},{"date":"2022-01-18","open":77.641028,"high":77.78205,"low":77.161836,"close":77.161836},{"date":"2022-01-19","open":77.128271,"high":78.69825,"low":74.551824,"close":76.067847},{"date":"2022-01-20","open":76.08435,"high":76.621762,"low":74.174914,"close":74.550898},{"date":"2022-01-21","open":75.049949,"high":76.170213,"low":74.204545,"close":75.320724},{"date":"2022-01-24","open":75.507097,"high":78.190295,"low":75.094417,"close":77.382353},{"date":"2022-01-25","open":76.672905,"high":78.451449,"low":76.290289,"close":77.523435},{"date":"2022-01-26","open":77.484277,"high":78.866155,"low":75.508845,"close":76.855547},{"date":"2022-01-27","open":77.190749,"high":80.646447,"low":75.792593,"close":79.074793},{"date":"2022-01-28","open":78.964458,"high":81.277652,"low":77.993868,"close":80.112999},{"date":"2022-01-31","open":79.768632,"high":80.939326,"low":78.825866,"close":80.221498},{"date":"2022-02-01","open":79.986661,"high":80.772149,"low":77.892454,"close":79.730029},{"date":"2022-02-02","open":79.540636,"high":80.658803,"low":78.452459,"close":79.724314},{"date":"2022-02-03","open":79.796909,"high":82.306118,"low":78.927626,"close":80.630168},{"date":"2022-02-04","open":80.526316,"high":82.162896,"low":78.98193,"close":80.43604},{"date":"2022-02-07","open":80.230752,"high":81.093333,"low":78.212895,"close":78.947825},{"date":"2022-02-08","open":79.109663,"high":80.364515,"low":78.057167,"close":78.788793},{"date":"2022-02-09","open":78.766976,"high":79.545356,"low":78.129681,"close":78.685575},{"date":"2022-02-10","open":78.678679,"high":79.641391,"low":76.755846,"close":78.114106},{"date":"2022-02-11","open":78.733032,"high":81.70641,"low":76.807254,"close":78.826651},{"date":"2022-02-14","open":78.90678,"high":79.664615,"low":77.275193,"close":78.388125},{"date":"2022-02-15","open":78.450911,"high":81.560468,"low":76.843639,"close":79.521892},{"date":"2022-02-16","open":79.362703,"high":80.48948,"low":78.234052,"close":79.28405},{"date":"2022-02-17","open":79.171072,"high":81.228669,"low":78.132052,"close":79.664921},{"date":"2022-02-18","open":79.70656,"high":80.379747,"low":78.29152,"close":79.184728},{"date":"2022-02-21","open":79.114713,"high":80.90679,"low":77.494361,"close":78.458311},{"date":"2022-02-22","open":78.814539,"high":78.97563,"low":77.775495,"close":78.404836},{"date":"2022-02-23","open":78.74094,"high":79.538462,"low":76.811535,"close":77.807193},{"date":"2022-02-24","open":77.687932,"high":82.837385,"low":73.182704,"close":78.028922},{"date":"2022-02-25","open":78.360049,"high":80.476589,"low":76.757637,"close":78.594329},{"date":"2022-02-28","open":78.025995,"high":80.115918,"low":76.053055,"close":78.006238},{"date":"2022-03-01","open":78.037211,"high":80.205381,"low":74.191033,"close":76.105086},{"date":"2022-03-02","open":76.271319,"high":78.18109,"low":75.004893,"close":76.312029},{"date":"2022-03-03","open":75.901768,"high":77.551346,"low":74.93084,"close":76.784864},{"date":"2022-03-04","open":76.666008,"high":78.509243,"low":74.517747,"close":76.257319},{"date":"2022-03-07","open":76.023055,"high":78.833693,"low":74.486159,"close":77.601089},{"date":"2022-03-08","open":77.543112,"high":81.362035,"low":72.224041,"close":75.973229},{"date":"2022-03-09","open":76.516249,"high":80.392538,"low":72.325666,"close":77.014255},{"date":"2022-03-10","open":76.469685,"high":78.714844,"low":74.73983,"close":76.1883},{"date":"2022-03-11","open":76.187393,"high":77.991827,"low":74.406072,"close":75.879205},{"date":"2022-03-14","open":75.673516,"high":79.284579,"low":74.248764,"close":77.508103},{"date":"2022-03-15","open":77.343626,"high":79.066667,"low":75.374284,"close":76.703236},{"date":"2022-03-16","open":76.452319,"high":78.619145,"low":75.057426,"close":77.264265},{"date":"2022-03-17","open":76.402536,"high":77.528313,"low":74.718447,"close":75.858838},{"date":"2022-03-18","open":75.948427,"high":77.910328,"low":74.804992,"close":76.904373},{"date":"2022-03-21","open":76.437376,"high":77.516966,"low":75.125392,"close":76.225655},{"date":"2022-03-22","open":76.194412,"high":78.538166,"low":74.630715,"close":77.15628},{"date":"2022-03-23","open":77.098134,"high":78.644068,"low":75.506504,"close":76.910556},{"date":"2022-03-24","open":76.887483,"high":78.156536,"low":74.059633,"close":75.70216},{"date":"2022-03-25","open":75.736944,"high":77.153514,"low":74.614941,"close":76.291236},{"date":"2022-03-28","open":76.139942,"high":78.580593,"low":74.266331,"close":76.988411},{"date":"2022-03-29","open":76.865254,"high":80.241214,"low":75.126318,"close":77.304334},{"date":"2022-03-30","open":77.207063,"high":78.189499,"low":75.998417,"close":77.211006},{"date":"2022-03-31","open":77.383663,"high":79.246048,"low":76.052996,"close":77.746389},{"date":"2022-04-01","open":77.727091,"high":79.157338,"low":76.733227,"close":78.027906},{"date":"2022-04-04","open":77.909844,"high":79.622719,"low":76.712657,"close":78.649858},{"date":"2022-04-05","open":78.544496,"high":80.02053,"low":76.499403,"close":78.564441},{"date":"2022-04-06","open":78.790108,"high":80.066116,"low":77.641815,"close":78.62867},{"date":"2022-04-07","open":78.473748,"high":79.790425,"low":77.615012,"close":78.34243},{"date":"2022-04-08","open":78.232558,"high":79.697898,"low":77.417285,"close":78.378923},{"date":"2022-04-11","open":78.218656,"high":79.637024,"low":75.894531,"close":77.968544},{"date":"2022-04-12","open":77.505444,"high":79.228771,"low":75.580495,"close":76.786478},{"date":"2022-04-13","open":77.017784,"high":77.783,"low":75.423859,"close":76.246638},{"date":"2022-04-14","open":76.347525,"high":77.926159,"low":75.156041,"close":76.844358},{"date":"2022-04-18","open":76.463768,"high":77.620616,"low":74.519721,"close":75.961759},{"date":"2022-04-19","open":76.039148,"high":78.88337,"low":74.269899,"close":77.153322},{"date":"2022-04-20","open":77.136085,"high":78.498799,"low":76.417323,"close":77.385145},{"date":"2022-04-21","open":77.455048,"high":80.069444,"low":76.570525,"close":79.127574},{"date":"2022-04-22","open":79.0089,"high":81.303987,"low":77.930477,"close":79.735356},{"date":"2022-04-25","open":79.781127,"high":82.64304,"low":78.044554,"close":80.101394},{"date":"2022-04-26","open":80.14343,"high":81.5611,"low":79.094891,"close":80.874108},{"date":"2022-04-27","open":80.856295,"high":81.980666,"low":79.175258,"close":80.507246},{"date":"2022-04-28","open":80.753263,"high":82.728858,"low":79.765508,"close":81.58837},{"date":"2022-04-29","open":81.609987,"high":84.601497,"low":80.063425,"close":82.811349},{"date":"2022-05-02","open":83.221418,"high":85.874379,"low":81.005245,"close":82.518597},{"date":"2022-05-03","open":82.096916,"high":83.707665,"low":80.808213,"close":82.532539},{"date":"2022-05-04","open":82.668142,"high":85.148515,"low":80.48,"close":83.421123},{"date":"2022-05-05","open":81.775174,"high":85.585666,"low":80.201328,"close":83.576171},{"date":"2022-05-06","open":83.370337,"high":85.662596,"low":82.285462,"close":84.177583},{"date":"2022-05-09","open":84.112525,"high":87.094688,"low":82.652378,"close":85.178735},{"date":"2022-05-10","open":85.158475,"high":88.144647,"low":83.065429,"close":85.931665},{"date":"2022-05-11","open":86.591231,"high":87.632075,"low":83.322713,"close":85.918888},{"date":"2022-05-12","open":85.933658,"high":90.276833,"low":84.166474,"close":87.835171},{"date":"2022-05-13","open":88.267507,"high":89.50049,"low":85.074556,"close":86.100662},{"date":"2022-05-16","open":85.733239,"high":87.640989,"low":82.220175,"close":84.172428},{"date":"2022-05-17","open":84.244804,"high":85.260223,"low":82.599772,"close":83.627586},{"date":"2022-05-18","open":83.692592,"high":85.321788,"low":82.988506,"close":84.287969},{"date":"2022-05-19","open":84.69902,"high":86.974118,"low":82.162653,"close":84.042359},{"date":"2022-05-20","open":83.751423,"high":85.625579,"low":82.907609,"close":84.991234},{"date":"2022-05-23","open":84.683196,"high":86.071099,"low":83.012835,"close":85.061916},{"date":"2022-05-24","open":85.084979,"high":86.352506,"low":83.16903,"close":84.548792},{"date":"2022-05-25","open":84.349989,"high":85.924051,"low":83.030029,"close":84.421582},{"date":"2022-05-26","open":84.268487,"high":85.264611,"low":83.184598,"close":84.115639},{"date":"2022-05-27","open":84.188791,"high":85.091158,"low":82.39822,"close":84.055938},{"date":"2022-05-30","open":83.814898,"high":87.061291,"low":82.366652,"close":85.226854},{"date":"2022-05-31","open":85.662039,"high":86.208332,"low":84.558249,"close":85.109231},{"date":"2022-06-01","open":85.442303,"high":86.548342,"low":83.20982,"close":84.357746},{"date":"2022-06-02","open":84.624886,"high":86.040854,"low":82.506702,"close":84.013468},{"date":"2022-06-03","open":83.766495,"high":85.937786,"low":82.117647,"close":84.453168},{"date":"2022-06-06","open":84.470267,"high":84.986301,"low":81.675161,"close":83.45555},{"date":"2022-06-07","open":83.472945,"high":85.082418,"low":82.443946,"close":83.510686},{"date":"2022-06-08","open":83.277217,"high":85.450791,"low":82.900112,"close":84.027338},{"date":"2022-06-09","open":83.998189,"high":86.268865,"low":83.099481,"close":84.9246},{"date":"2022-06-10","open":85.212986,"high":88.514245,"low":82.947321,"close":85.518216},{"date":"2022-06-13","open":85.370286,"high":90.028694,"low":82.53176,"close":86.182075},{"date":"2022-06-14","open":86.421452,"high":87.949148,"low":84.555243,"close":86.546721},{"date":"2022-06-15","open":86.135174,"high":88.001907,"low":82.783246,"close":84.948646},{"date":"2022-06-16","open":84.677122,"high":87.251407,"low":82.671825,"close":84.528216},{"date":"2022-06-17","open":84.686859,"high":86.340445,"low":83.592078,"close":85.264279},{"date":"2022-06-20","open":85.52974,"high":86.252916,"low":83.403189,"close":84.47262},{"date":"2022-06-21","open":84.188076,"high":84.55277,"low":83.94954,"close":84.333915},{"date":"2022-06-22","open":84.674665,"high":87.257722,"low":84.175317,"close":85.822324},{"date":"2022-06-23","open":85.887021,"high":88.506462,"low":84.833682,"close":86.959415},{"date":"2022-06-24","open":87.198853,"high":89.25286,"low":85.720349,"close":86.64142},{"date":"2022-06-27","open":86.773585,"high":87.419355,"low":84.597167,"close":86.205593},{"date":"2022-06-28","open":86.140765,"high":88.3639,"low":85.183798,"close":87.532443},{"date":"2022-06-29","open":87.399232,"high":89.029597,"low":85.95775,"close":87.641045},{"date":"2022-06-30","open":87.778046,"high":90.682552,"low":86.721193,"close":88.802083},{"date":"2022-07-01","open":89.112863,"high":93.993263,"low":87.895515,"close":91.600142},{"date":"2022-07-04","open":91.267606,"high":95.687928,"low":87.711443,"close":92.249359},{"date":"2022-07-05","open":91.135791,"high":94.82143,"low":87.782763,"close":92.473234},{"date":"2022-07-06","open":92.101279,"high":94.707298,"low":89.557568,"close":90.636255},{"date":"2022-07-07","open":90.620762,"high":91.841345,"low":89.256496,"close":90.666041},{"date":"2022-07-08","open":90.699009,"high":92.511223,"low":89.014956,"close":90.574964},{"date":"2022-07-11","open":90.397093,"high":91.664475,"low":89.539099,"close":90.513276},{"date":"2022-07-12","open":90.858043,"high":93.515835,"low":89.971257,"close":90.980061},{"date":"2022-07-13","open":91.340753,"high":92.831293,"low":88.042355,"close":90.418881},{"date":"2022-07-14","open":90.385819,"high":96.324264,"low":88.373306,"close":93.596708},{"date":"2022-07-15","open":93.166076,"high":94.733352,"low":90.751538,"close":91.620953},{"date":"2022-07-18","open":91.373494,"high":92.655367,"low":89.941953,"close":90.774947},{"date":"2022-07-19","open":91.514339,"high":92.733657,"low":90.347572,"close":91.417731},{"date":"2022-07-20","open":91.441562,"high":92.254242,"low":88.812401,"close":91.075637},{"date":"2022-07-21","open":91.01021,"high":94.895143,"low":89.252858,"close":91.532667},{"date":"2022-07-22","open":91.413362,"high":94.37025,"low":90.662076,"close":92.786163},{"date":"2022-07-25","open":93.11219,"high":95.333883,"low":91.721553,"close":93.796377},{"date":"2022-07-26","open":93.720676,"high":94.416188,"low":91.917293,"close":92.673321},{"date":"2022-07-27","open":92.538441,"high":94.749455,"low":89.505106,"close":92.424731},{"date":"2022-07-28","open":91.937008,"high":93.340347,"low":87.52,"close":89.047715},{"date":"2022-07-29","open":88.69935,"high":90.017654,"low":86.899263,"close":88.221023},{"date":"2022-08-01","open":87.656749,"high":89.334662,"low":86.50902,"close":87.795894},{"date":"2022-08-02","open":87.964602,"high":90.6352,"low":86.655282,"close":88.867372},{"date":"2022-08-03","open":89.065397,"high":90.602532,"low":87.884806,"close":89.293254},{"date":"2022-08-04","open":88.904964,"high":90.918214,"low":87.311089,"close":89.797237},{"date":"2022-08-05","open":89.667659,"high":93.045711,"low":87.781065,"close":90.273158},{"date":"2022-08-08","open":90.236895,"high":91.486452,"low":86.136418,"close":87.571553},{"date":"2022-08-09","open":87.243295,"high":89.068627,"low":86.759884,"close":88.48257},{"date":"2022-08-10","open":88.365854,"high":89.815407,"low":86.572252,"close":87.440941},{"date":"2022-08-11","open":87.868773,"high":89.891035,"low":87.289493,"close":88.810261},{"date":"2022-08-12","open":89.101678,"high":90.099059,"low":86.311751,"close":87.713789},{"date":"2022-08-15","open":87.426099,"high":90.854146,"low":85.654049,"close":88.698698},{"date":"2022-08-16","open":88.754325,"high":90.533736,"low":88.167901,"close":89.106298},{"date":"2022-08-17","open":89.07237,"high":91.523179,"low":87.643281,"close":90.04612},{"date":"2022-08-18","open":90.025329,"high":92.029882,"low":88.951471,"close":90.998767},{"date":"2022-08-19","open":91.06831,"high":93.701453,"low":90.302875,"close":92.448477},{"date":"2022-08-22","open":92.8097,"high":94.711099,"low":91.27721,"close":92.615743},{"date":"2022-08-23","open":92.666137,"high":94.772118,"low":90.999739,"close":92.568065},{"date":"2022-08-24","open":92.602524,"high":94.047303,"low":91.850301,"close":93.166552},{"date":"2022-08-25","open":92.887602,"high":93.843313,"low":91.536864,"close":92.646444},{"date":"2022-08-26","open":92.618923,"high":94.876874,"low":90.266219,"close":93.34258},{"date":"2022-08-29","open":93.148641,"high":96.060109,"low":92.242941,"close":94.28787},{"date":"2022-08-30","open":93.697456,"high":96.175583,"low":92.668449,"close":94.94723},{"date":"2022-08-31","open":94.887917,"high":97.640449,"low":93.561718,"close":96.532826},{"date":"2022-09-01","open":96.526611,"high":99.022989,"low":95.107753,"close":96.756481},{"date":"2022-09-02","open":96.677045,"high":98.155505,"low":93.911368,"close":96.336894},{"date":"2022-09-05","open":96.109253,"high":97.524558,"low":92.64013,"close":95.649989},{"date":"2022-09-06","open":94.458561,"high":96.537382,"low":93.880141,"close":95.554932},{"date":"2022-09-07","open":95.666015,"high":97.587373,"low":92.483696,"close":94.622125},{"date":"2022-09-08","open":94.020114,"high":95.361842,"low":91.813555,"close":93.276217},{"date":"2022-09-09","open":93.203252,"high":94.361616,"low":91.16649,"close":92.108488},{"date":"2022-09-12","open":91.862875,"high":93.01731,"low":86.093477,"close":87.643505},{"date":"2022-09-13","open":87.74324,"high":90.329101,"low":85.634722,"close":88.112462},{"date":"2022-09-14","open":88.683938,"high":89.372886,"low":86.527813,"close":87.337115},{"date":"2022-09-15","open":87.102041,"high":89.366824,"low":85.03949,"close":87.046551},{"date":"2022-09-16","open":87.285528,"high":90.031966,"low":84.618126,"close":86.863423},{"date":"2022-09-19","open":85.989796,"high":87.798284,"low":84.692737,"close":86.69284},{"date":"2022-09-20","open":85.986221,"high":88.557944,"low":85.085437,"close":87.11359},{"date":"2022-09-21","open":86.851804,"high":88.24233,"low":83.231463,"close":86.021561},{"date":"2022-09-22","open":85.660473,"high":87.974026,"low":83.624937,"close":85.69608},{"date":"2022-09-23","open":85.457782,"high":89.818763,"low":83.393264,"close":87.55156},{"date":"2022-09-26","open":87.586207,"high":90.507919,"low":85.466002,"close":88.387446},{"date":"2022-09-27","open":88.784741,"high":90.194042,"low":86.702156,"close":89.229427},{"date":"2022-09-28","open":89.10972,"high":93.411567,"low":85.536515,"close":88.45339},{"date":"2022-09-29","open":88.26018,"high":90.609261,"low":87.195348,"close":89.172723},{"date":"2022-09-30","open":88.755981,"high":89.858629,"low":86.398964,"close":87.819738},{"date":"2022-10-03","open":87.944196,"high":90.115911,"low":80.197305,"close":82.665501},{"date":"2022-10-04","open":82.352374,"high":84.076402,"low":79.962459,"close":82.018105},{"date":"2022-10-05","open":82.121212,"high":86.895171,"low":80.851668,"close":83.761682},{"date":"2022-10-06","open":83.156627,"high":85.009804,"low":81.930244,"close":83.291384},{"date":"2022-10-07","open":83.099952,"high":86.053946,"low":81.360479,"close":84.38904},{"date":"2022-10-10","open":84.389398,"high":87.446863,"low":82.756061,"close":85.404028},{"date":"2022-10-11","open":85.359144,"high":88.782152,"low":84.537389,"close":86.519218},{"date":"2022-10-12","open":87.269883,"high":89.442675,"low":86.380114,"close":88.578519},{"date":"2022-10-13","open":88.38506,"high":91.738186,"low":85.448419,"close":88.645734},{"date":"2022-10-14","open":88.672144,"high":93.159356,"low":86.360535,"close":91.245642},{"date":"2022-10-17","open":90.853524,"high":92.222528,"low":87.300159,"close":88.893637},{"date":"2022-10-18","open":88.907383,"high":90.102758,"low":87.495362,"close":89.021505},{"date":"2022-10-19","open":88.691464,"high":90.674679,"low":87.027459,"close":89.013563},{"date":"2022-10-20","open":88.812823,"high":90.92562,"low":85.775316,"close":87.58093},{"date":"2022-10-21","open":87.645638,"high":91.354024,"low":83.540325,"close":86.871919},{"date":"2022-10-24","open":85.738592,"high":88.253885,"low":83.761118,"close":86.200427},{"date":"2022-10-25","open":86.194321,"high":88.943436,"low":84.554353,"close":85.689183},{"date":"2022-10-26","open":85.780078,"high":87.559958,"low":83.67316,"close":85.661501},{"date":"2022-10-27","open":85.338788,"high":86.980005,"low":84.359105,"close":85.441674},{"date":"2022-10-28","open":85.213391,"high":88.174142,"low":83.623853,"close":85.903797},{"date":"2022-10-31","open":85.791667,"high":87.384045,"low":85.019506,"close":85.815158},{"date":"2022-11-01","open":85.614861,"high":86.995022,"low":81.516966,"close":83.881629},{"date":"2022-11-02","open":84.104915,"high":87.140625,"low":81.422178,"close":84.209452},{"date":"2022-11-03","open":85.236609,"high":87.381016,"low":82.756328,"close":83.93721},{"date":"2022-11-04","open":83.676923,"high":86.815959,"low":77.801097,"close":80.667821},{"date":"2022-11-07","open":81.604278,"high":82.485931,"low":79.222011,"close":80.333668},{"date":"2022-11-08","open":80.479616,"high":83.636364,"low":76.754144,"close":79.80653},{"date":"2022-11-09","open":80.056009,"high":81.966279,"low":78.594146,"close":80.353542},{"date":"2022-11-10","open":80.970874,"high":83.658826,"low":77.734731,"close":80.80822},{"date":"2022-11-11","open":80.767111,"high":83.146804,"low":78.984657,"close":81.663359},{"date":"2022-11-14","open":81.276987,"high":83.219467,"low":79.125732,"close":80.355447},{"date":"2022-11-15","open":80.398822,"high":83.5338,"low":79.097408,"close":82.57273},{"date":"2022-11-16","open":82.385576,"high":83.346539,"low":80.045137,"close":82.503252},{"date":"2022-11-17","open":82.631946,"high":85.523214,"low":81.569538,"close":84.052443},{"date":"2022-11-18","open":83.87726,"high":84.805942,"low":82.025791,"close":83.554794},{"date":"2022-11-21","open":83.488206,"high":85.194175,"low":82.409696,"close":83.34611},{"date":"2022-11-22","open":83.398849,"high":83.940556,"low":81.310248,"close":82.659509},{"date":"2022-11-23","open":82.50237,"high":83.866189,"low":79.472954,"close":81.696073},{"date":"2022-11-24","open":81.046054,"high":83.173554,"low":80.345145,"close":81.847877},{"date":"2022-11-25","open":82.088504,"high":82.317959,"low":81.566796,"close":81.834308},{"date":"2022-11-28","open":81.818182,"high":84.641229,"low":80.323475,"close":83.208224},{"date":"2022-11-29","open":83.038334,"high":84.207028,"low":81.021493,"close":82.277477},{"date":"2022-11-30","open":82.344151,"high":83.54952,"low":78.456046,"close":80.79978},{"date":"2022-12-01","open":79.567158,"high":81.76259,"low":77.500543,"close":79.471126},{"date":"2022-12-02","open":79.085963,"high":80.903025,"low":76.328009,"close":77.832258},{"date":"2022-12-05","open":77.737226,"high":81.561521,"low":75.056986,"close":79.462015},{"date":"2022-12-06","open":79.375975,"high":80.811176,"low":78.09921,"close":79.803},{"date":"2022-12-07","open":79.789709,"high":81.024489,"low":77.3794,"close":78.439927},{"date":"2022-12-08","open":78.512216,"high":79.511551,"low":76.550694,"close":77.497204},{"date":"2022-12-09","open":77.318172,"high":78.60847,"low":75.317992,"close":76.346081},{"date":"2022-12-12","open":76.448203,"high":77.585763,"low":75.278771,"close":76.584199},{"date":"2022-12-13","open":76.203231,"high":78.199234,"low":73.464535,"close":76.094206},{"date":"2022-12-14","open":76.052577,"high":77.331074,"low":74.405767,"close":75.352171},{"date":"2022-12-15","open":75.215054,"high":78.587778,"low":73.69727,"close":76.713152},{"date":"2022-12-16","open":76.789858,"high":79.357818,"low":76.088718,"close":77.169067},{"date":"2022-12-19","open":76.942131,"high":78.532349,"low":75.902646,"close":77.490409},{"date":"2022-12-20","open":77.515099,"high":79.496746,"low":73.24214,"close":75.209097},{"date":"2022-12-21","open":74.929289,"high":76.233631,"low":74.262997,"close":75.448458},{"date":"2022-12-22","open":75.379211,"high":77.677282,"low":73.728151,"close":76.001185},{"date":"2022-12-23","open":75.863521,"high":76.512561,"low":74.658643,"close":75.426421},{"date":"2022-12-27","open":75.185031,"high":76.82586,"low":73.810982,"close":75.281827},{"date":"2022-12-28","open":75.181518,"high":77.090294,"low":74.323378,"close":76.166107},{"date":"2022-12-29","open":76.387777,"high":77.133812,"low":74.596376,"close":75.298969},{"date":"2022-12-30","open":75.577681,"high":77.300148,"low":74.704433,"close":75.965058},{"date":"2023-01-03","open":75.367208,"high":77.053331,"low":73.917255,"close":76.171811},{"date":"2023-01-04","open":76.326784,"high":78.80817,"low":74.756494,"close":77.574695},{"date":"2023-01-05","open":77.744361,"high":80.150473,"low":76.055694,"close":78.577527},{"date":"2023-01-06","open":78.50759,"high":80.325552,"low":76.291831,"close":77.962639},{"date":"2023-01-09","open":77.952133,"high":79.511064,"low":76.97344,"close":78.664488},{"date":"2023-01-10","open":78.893796,"high":80.050955,"low":78.309977,"close":79.294317},{"date":"2023-01-11","open":79.312816,"high":81.015424,"low":77.341877,"close":80.017887},{"date":"2023-01-12","open":79.885253,"high":81.12766,"low":76.958487,"close":79.103483},{"date":"2023-01-13","open":79.381271,"high":81.511431,"low":77.525056,"close":78.848679},{"date":"2023-01-16","open":78.683027,"high":80.5756,"low":77.267937,"close":79.354329},{"date":"2023-01-17","open":78.983956,"high":80.191279,"low":78.354923,"close":79.65252},{"date":"2023-01-18","open":79.331673,"high":81.944798,"low":77.493878,"close":80.644479},{"date":"2023-01-19","open":80.822208,"high":83.235926,"low":79.003115,"close":80.599078},{"date":"2023-01-20","open":80.554051,"high":81.368023,"low":79.339525,"close":80.55985},{"date":"2023-01-23","open":80.166286,"high":84.775662,"low":78.719901,"close":81.879935},{"date":"2023-01-24","open":81.985996,"high":83.389103,"low":80.410815,"close":81.493958},{"date":"2023-01-25","open":81.577951,"high":83.169795,"low":79.808851,"close":81.141139},{"date":"2023-01-26","open":80.981085,"high":82.30477,"low":78.574647,"close":80.349709},{"date":"2023-01-27","open":80.30385,"high":82.744763,"low":79.456882,"close":81.678097},{"date":"2023-01-30","open":82.111932,"high":82.526449,"low":80.944816,"close":81.709013},{"date":"2023-01-31","open":81.814729,"high":84.464208,"low":80.263985,"close":81.611848},{"date":"2023-02-01","open":81.543624,"high":84.078498,"low":80.169772,"close":82.290652},{"date":"2023-02-02","open":81.741118,"high":84.068951,"low":77.80202,"close":81.761592},{"date":"2023-02-03","open":81.917925,"high":86.557671,"low":79.209804,"close":83.75809},{"date":"2023-02-06","open":83.895466,"high":85.430762,"low":82.756793,"close":84.521293},{"date":"2023-02-07","open":84.299484,"high":85.982325,"low":83.500111,"close":84.988953},{"date":"2023-02-08","open":84.876182,"high":85.516776,"low":83.39539,"close":84.330955},{"date":"2023-02-09","open":84.431031,"high":86.803559,"low":82.697325,"close":84.834937},{"date":"2023-02-10","open":85.101067,"high":86.280348,"low":83.527566,"close":84.915062},{"date":"2023-02-13","open":85.188379,"high":86.169383,"low":84.256283,"close":85.278235},{"date":"2023-02-14","open":84.75108,"high":87.171647,"low":84.051724,"close":85.283226},{"date":"2023-02-15","open":85.300709,"high":87.486556,"low":84.082286,"close":85.541443},{"date":"2023-02-16","open":85.328096,"high":86.67757,"low":84.28637,"close":85.297098},{"date":"2023-02-17","open":85.508455,"high":87.596313,"low":83.83945,"close":85.203776},{"date":"2023-02-20","open":85.276498,"high":86.123869,"low":83.609911,"close":84.170854},{"date":"2023-02-21","open":83.868911,"high":84.328529,"low":83.431953,"close":83.817276},{"date":"2023-02-22","open":84.302698,"high":86.540704,"low":83.268182,"close":84.951792},{"date":"2023-02-23","open":85.255576,"high":86.603951,"low":84.208583,"close":85.741106},{"date":"2023-02-24","open":85.780591,"high":88.545235,"low":84.856275,"close":87.318597},{"date":"2023-02-27","open":86.923261,"high":88.531977,"low":86.512294,"close":87.765113},{"date":"2023-02-28","open":87.941176,"high":89.665935,"low":85.718343,"close":87.167197},{"date":"2023-03-01","open":87.208749,"high":88.44593,"low":85.957247,"close":87.480446},{"date":"2023-03-02","open":87.446052,"high":88.887283,"low":87.009479,"close":88.057988},{"date":"2023-03-03","open":87.760838,"high":89.16308,"low":86.135141,"close":87.324607},{"date":"2023-03-06","open":87.023615,"high":88.481253,"low":86.496845,"close":87.750177},{"date":"2023-03-07","open":87.634816,"high":92.360109,"low":85.651662,"close":90.10347},{"date":"2023-03-08","open":90.156211,"high":91.641193,"low":89.374076,"close":90.248623},{"date":"2023-03-09","open":90.335404,"high":91.855181,"low":89.186932,"close":90.97942},{"date":"2023-03-10","open":91.094564,"high":93.973427,"low":87.664671,"close":91.056276},{"date":"2023-03-13","open":90.593629,"high":92.976508,"low":85.085053,"close":87.419605},{"date":"2023-03-14","open":87.563869,"high":89.419986,"low":86.002716,"close":86.701452},{"date":"2023-03-15","open":87.552191,"high":89.909743,"low":83.884573,"close":88.259757},{"date":"2023-03-16","open":87.698974,"high":89.76378,"low":86.064836,"close":88.650194},{"date":"2023-03-17","open":88.121711,"high":91.517099,"low":84.441028,"close":87.859496},{"date":"2023-03-20","open":87.613386,"high":90.152125,"low":86.195581,"close":87.556301},{"date":"2023-03-21","open":87.496139,"high":89.219381,"low":85.082291,"close":86.559643},{"date":"2023-03-22","open":86.339405,"high":88.456046,"low":83.326162,"close":85.56131},{"date":"2023-03-23","open":85.454545,"high":87.60262,"low":84.21661,"close":85.823013},{"date":"2023-03-24","open":85.890706,"high":86.767568,"low":83.429656,"close":84.999357},{"date":"2023-03-27","open":84.419842,"high":86.26087,"low":82.818821,"close":84.415641},{"date":"2023-03-28","open":84.351573,"high":86.110627,"low":82.921539,"close":84.265585},{"date":"2023-03-29","open":84.167022,"high":85.154062,"low":83.188283,"close":83.819143},{"date":"2023-03-30","open":84.586177,"high":85.682499,"low":81.809129,"close":83.275668},{"date":"2023-03-31","open":83.076923,"high":84.158624,"low":81.620732,"close":82.223878},{"date":"2023-04-03","open":81.943587,"high":84.636459,"low":80.784878,"close":83.277133},{"date":"2023-04-04","open":83.024269,"high":85.248227,"low":79.142687,"close":81.199952},{"date":"2023-04-05","open":80.961271,"high":82.67904,"low":80.098834,"close":81.303671},{"date":"2023-04-06","open":81.19171,"high":82.514679,"low":80.099305,"close":80.755589},{"date":"2023-04-10","open":80.634283,"high":81.594349,"low":79.100634,"close":80.435132},{"date":"2023-04-11","open":80.231861,"high":80.997197,"low":79.275964,"close":80.163583},{"date":"2023-04-12","open":80.170737,"high":81.187686,"low":78.052275,"close":79.538848},{"date":"2023-04-13","open":79.184549,"high":80.870076,"low":77.668007,"close":79.278689},{"date":"2023-04-14","open":79.118213,"high":81.59905,"low":76.462741,"close":79.175177},{"date":"2023-04-17","open":79.170597,"high":81.380417,"low":77.534033,"close":79.998406},{"date":"2023-04-18","open":79.916418,"high":80.886936,"low":78.777035,"close":79.946958},{"date":"2023-04-19","open":79.821994,"high":81.74388,"low":77.804399,"close":79.117891},{"date":"2023-04-20","open":79.136776,"high":80.469092,"low":78.256791,"close":79.576715},{"date":"2023-04-21","open":79.530572,"high":80.720432,"low":77.813543,"close":79.435709},{"date":"2023-04-24","open":79.189028,"high":80.575684,"low":78.372828,"close":79.009126},{"date":"2023-04-25","open":79.168481,"high":82.12393,"low":78.089247,"close":80.560244},{"date":"2023-04-26","open":80.163705,"high":81.410437,"low":78.72458,"close":80.23798},{"date":"2023-04-27","open":79.451728,"high":81.361891,"low":78.000787,"close":79.297076},{"date":"2023-04-28","open":79.238246,"high":80.228183,"low":78.280079,"close":79.247602},{"date":"2023-05-01","open":78.562451,"high":80.167064,"low":75.76116,"close":78.961554},{"date":"2023-05-02","open":78.847296,"high":81.740532,"low":77.116243,"close":78.976541},{"date":"2023-05-03","open":79.001949,"high":80.851903,"low":77.807796,"close":79.319341},{"date":"2023-05-04","open":79.301428,"high":81.143969,"low":77.33308,"close":78.381058},{"date":"2023-05-05","open":78.161793,"high":81.121606,"low":75.922073,"close":78.087158},{"date":"2023-05-08","open":78.034303,"high":79.079969,"low":77.799154,"close":78.702485},{"date":"2023-05-09","open":78.65064,"high":79.980446,"low":78.148862,"close":78.882539},{"date":"2023-05-10","open":79.009288,"high":80.769986,"low":77.416031,"close":79.394341},{"date":"2023-05-11","open":79.733803,"high":84.176773,"low":78.470817,"close":82.726007},{"date":"2023-05-12","open":82.909315,"high":84.809703,"low":82.183979,"close":83.62176},{"date":"2023-05-15","open":83.543568,"high":84.303534,"low":82.443124,"close":83.269524},{"date":"2023-05-16","open":83.301051,"high":84.969544,"low":81.940268,"close":83.413552},{"date":"2023-05-17","open":83.336818,"high":84.208307,"low":82.215295,"close":83.060635},{"date":"2023-05-18","open":82.940685,"high":84.683841,"low":81.569282,"close":82.926416},{"date":"2023-05-19","open":82.878884,"high":84.372745,"low":80.888981,"close":82.360765},{"date":"2023-05-22","open":82.406328,"high":83.535354,"low":81.822711,"close":82.86325},{"date":"2023-05-23","open":82.936975,"high":85.216269,"low":82.141957,"close":83.580257},{"date":"2023-05-24","open":83.819415,"high":85.907519,"low":82.790108,"close":84.535284},{"date":"2023-05-25","open":84.515851,"high":86.201754,"low":83.361995,"close":84.840681},{"date":"2023-05-26","open":85.050372,"high":85.894229,"low":82.523444,"close":83.232021},{"date":"2023-05-29","open":83.726788,"high":86.057317,"low":82.926414,"close":85.076811},{"date":"2023-05-30","open":83.431391,"high":85.590928,"low":82.6273,"close":84.67027},{"date":"2023-05-31","open":84.834835,"high":86.057858,"low":83.075627,"close":84.033578},{"date":"2023-06-01","open":83.86455,"high":85.66474,"low":81.985019,"close":83.190895},{"date":"2023-06-02","open":83.177648,"high":84.551986,"low":81.413765,"close":82.941003},{"date":"2023-06-05","open":82.832419,"high":84.922813,"low":82.144209,"close":83.532896},{"date":"2023-06-06","open":83.583351,"high":84.703118,"low":82.542941,"close":83.713561},{"date":"2023-06-07","open":83.632524,"high":84.603918,"low":80.918684,"close":83.233457},{"date":"2023-06-08","open":83.154091,"high":84.461931,"low":79.934587,"close":81.263348},{"date":"2023-06-09","open":81.301314,"high":81.869852,"low":80.056864,"close":80.99959},{"date":"2023-06-12","open":81.050256,"high":82.713421,"low":80.471408,"close":81.869571},{"date":"2023-06-13","open":81.648374,"high":83.917177,"low":79.649266,"close":82.218118},{"date":"2023-06-14","open":82.477876,"high":83.23424,"low":80.765253,"close":81.680149},{"date":"2023-06-15","open":81.4875,"high":84.778685,"low":80.637234,"close":82.294233},{"date":"2023-06-16","open":82.215731,"high":82.827269,"low":80.913956,"close":81.704385},{"date":"2023-06-19","open":81.282739,"high":85.359307,"low":80,"close":83.829732},{"date":"2023-06-20","open":84.447893,"high":84.447893,"low":83.270817,"close":83.451904},{"date":"2023-06-21","open":83.929341,"high":86.626693,"low":83.052088,"close":85.265235},{"date":"2023-06-22","open":85.645659,"high":87.617117,"low":84.483516,"close":85.623359},{"date":"2023-06-23","open":86.294302,"high":88.030714,"low":84.522237,"close":86.320122},{"date":"2023-06-26","open":86.268657,"high":86.623579,"low":84.180471,"close":84.71918},{"date":"2023-06-27","open":84.637618,"high":85.156901,"low":82.928726,"close":83.789199},{"date":"2023-06-28","open":83.886587,"high":85.225664,"low":83.122418,"close":83.979204},{"date":"2023-06-29","open":83.544028,"high":85.448076,"low":82.241454,"close":84.125801},{"date":"2023-06-30","open":84.163373,"high":85.661047,"low":82.780911,"close":83.814075},{"date":"2023-07-03","open":83.835616,"high":84.674814,"low":82.34006,"close":83.48477},{"date":"2023-07-04","open":83.438581,"high":84.58424,"low":81.669853,"close":82.347663},{"date":"2023-07-05","open":83.922339,"high":84.376092,"low":82.123095,"close":82.752079},{"date":"2023-07-06","open":82.312139,"high":85.123239,"low":81.316574,"close":83.678462},{"date":"2023-07-07","open":83.676053,"high":85.135965,"low":81.977316,"close":82.979089},{"date":"2023-07-10","open":82.720651,"high":84.29381,"low":82.071031,"close":82.715785},{"date":"2023-07-11","open":82.742661,"high":83.742463,"low":81.788515,"close":83.205189},{"date":"2023-07-12","open":83.086817,"high":84.302874,"low":79.487179,"close":80.695187},{"date":"2023-07-13","open":80.669955,"high":80.974907,"low":77.921147,"close":78.712574},{"date":"2023-07-14","open":78.279227,"high":78.996387,"low":77.398535,"close":77.970945},{"date":"2023-07-17","open":77.86126,"high":79.129559,"low":77.479626,"close":78.199696},{"date":"2023-07-18","open":78.144453,"high":79.611612,"low":77.075379,"close":78.428888},{"date":"2023-07-19","open":78.437191,"high":78.926228,"low":77.505892,"close":78.024186},{"date":"2023-07-20","open":78.121918,"high":79.927696,"low":77.240432,"close":78.956013},{"date":"2023-07-21","open":79.042084,"high":79.785988,"low":78.008761,"close":79.122913},{"date":"2023-07-24","open":79.209359,"high":80.646878,"low":78.557654,"close":79.825882},{"date":"2023-07-25","open":79.796126,"high":80.453988,"low":78.346046,"close":79.104898},{"date":"2023-07-26","open":79.063128,"high":80.239108,"low":77.87386,"close":78.898678},{"date":"2023-07-27","open":78.695912,"high":81.993383,"low":76.671273,"close":79.849797},{"date":"2023-07-28","open":81.817433,"high":82.590759,"low":80.827052,"close":81.645234},{"date":"2023-07-31","open":81.630235,"high":82.685033,"low":79.515709,"close":80.458113},{"date":"2023-08-01","open":80.48996,"high":82.638631,"low":79.433849,"close":81.345063},{"date":"2023-08-02","open":81.245915,"high":83.846801,"low":79.947219,"close":82.732909},{"date":"2023-08-03","open":82.685127,"high":84.344297,"low":82.059315,"close":83.082247},{"date":"2023-08-04","open":83.070434,"high":85.250269,"low":81.795355,"close":83.323495},{"date":"2023-08-07","open":83.372681,"high":85.621084,"low":82.696109,"close":84.796832},{"date":"2023-08-08","open":84.978448,"high":86.830986,"low":84.132445,"close":85.934143},{"date":"2023-08-09","open":85.858896,"high":86.688713,"low":84.697695,"close":85.812327},{"date":"2023-08-10","open":85.688517,"high":86.63137,"low":84.319167,"close":85.399413},{"date":"2023-08-11","open":85.452548,"high":86.404246,"low":84.797032,"close":85.591171},{"date":"2023-08-14","open":85.558487,"high":86.934404,"low":84.758983,"close":85.608596},{"date":"2023-08-15","open":85.624724,"high":87.325399,"low":84.650856,"close":85.416667},{"date":"2023-08-16","open":85.573263,"high":86.353308,"low":84.095384,"close":85.569115},{"date":"2023-08-17","open":85.496998,"high":86.355516,"low":82.973559,"close":84.31433},{"date":"2023-08-18","open":84.36044,"high":84.958094,"low":83.59075,"close":84.304755},{"date":"2023-08-21","open":84.158807,"high":84.892118,"low":81.865241,"close":82.390746},{"date":"2023-08-22","open":82.31016,"high":83.094778,"low":81.543696,"close":82.132196},{"date":"2023-08-23","open":82.043858,"high":83.054313,"low":78.845682,"close":79.86635},{"date":"2023-08-24","open":79.725354,"high":80.916442,"low":79.410319,"close":80.359059},{"date":"2023-08-25","open":80.400992,"high":81.368377,"low":79.00982,"close":80.048692},{"date":"2023-08-28","open":80.082389,"high":81.137638,"low":79.528592,"close":80.273792},{"date":"2023-08-29","open":80.251287,"high":81.243545,"low":78.152546,"close":79.276263},{"date":"2023-08-30","open":78.217625,"high":79.337881,"low":77.199607,"close":78.593053},{"date":"2023-08-31","open":78.745004,"high":79.810063,"low":78.431764,"close":79.231823},{"date":"2023-09-01","open":79.22643,"high":80.758564,"low":77.743854,"close":80.087126},{"date":"2023-09-04","open":80.061062,"high":82.830149,"low":79.115798,"close":81.791145},{"date":"2023-09-05","open":79.917373,"high":82.19248,"low":79.124356,"close":81.764154},{"date":"2023-09-06","open":81.721106,"high":83.830152,"low":81.052851,"close":82.721355},{"date":"2023-09-07","open":82.646809,"high":84.215305,"low":82.565957,"close":83.584337},{"date":"2023-09-08","open":83.568358,"high":84.479032,"low":82.745683,"close":83.831018},{"date":"2023-09-11","open":83.780987,"high":84.322692,"low":82.479269,"close":83.274174},{"date":"2023-09-12","open":83.180847,"high":84.270878,"low":82.193356,"close":82.689514},{"date":"2023-09-13","open":82.789305,"high":84.186754,"low":82.394186,"close":83.365687},{"date":"2023-09-14","open":83.435609,"high":85.768122,"low":82.600473,"close":84.05671},{"date":"2023-09-15","open":84.278238,"high":85.220428,"low":81.882552,"close":83.22073},{"date":"2023-09-18","open":83.43482,"high":84.170433,"low":82.574342,"close":83.130479},{"date":"2023-09-19","open":83.098173,"high":83.839076,"low":82.299093,"close":83.292121},{"date":"2023-09-20","open":83.177172,"high":84.411576,"low":81.599665,"close":82.526431},{"date":"2023-09-21","open":82.993197,"high":84.657415,"low":81.410823,"close":81.884578},{"date":"2023-09-22","open":81.926082,"high":82.362138,"low":80.648649,"close":81.597047},{"date":"2023-09-25","open":81.675766,"high":83.589523,"low":80.827586,"close":82.81377},{"date":"2023-09-26","open":82.731937,"high":83.787879,"low":81.966652,"close":82.76427},{"date":"2023-09-27","open":83.064935,"high":84.880742,"low":81.760381,"close":83.211582},{"date":"2023-09-28","open":83.039474,"high":83.892083,"low":81.659769,"close":82.608504},{"date":"2023-09-29","open":82.412434,"high":84.958567,"low":78.231464,"close":83.122494},{"date":"2023-10-02","open":83.195002,"high":87.895357,"low":82.226685,"close":86.233136},{"date":"2023-10-03","open":86.574378,"high":88.610446,"low":84.783515,"close":86.143987},{"date":"2023-10-04","open":86.021053,"high":88.57554,"low":84.914233,"close":86.768183},{"date":"2023-10-05","open":86.761095,"high":88.396068,"low":85.117688,"close":87.149722},{"date":"2023-10-06","open":86.851326,"high":88.299904,"low":83.7236,"close":84.942227},{"date":"2023-10-09","open":84.822242,"high":86.491592,"low":83.746619,"close":85.034665},{"date":"2023-10-10","open":85.129369,"high":86.296211,"low":84.400724,"close":85.423405},{"date":"2023-10-11","open":85.110152,"high":86.126167,"low":84.026936,"close":85.270863},{"date":"2023-10-12","open":85.030399,"high":86.759598,"low":83.992854,"close":85.750717},{"date":"2023-10-13","open":85.590175,"high":88.624772,"low":81.83993,"close":84.800175},{"date":"2023-10-16","open":84.735923,"high":85.840512,"low":83.858577,"close":84.968153},{"date":"2023-10-17","open":84.868306,"high":86.287996,"low":83.028473,"close":84.073141},{"date":"2023-10-18","open":84.295974,"high":86.50613,"low":82.413793,"close":85.211481},{"date":"2023-10-19","open":85.166196,"high":87.346939,"low":84.244511,"close":85.992792},{"date":"2023-10-20","open":85.726606,"high":87.299587,"low":83.069514,"close":84.853642},{"date":"2023-10-23","open":84.564986,"high":87.106355,"low":83.854499,"close":85.644119},{"date":"2023-10-24","open":85.91037,"high":87.349266,"low":84.137045,"close":85.918844},{"date":"2023-10-25","open":85.980052,"high":88.082856,"low":85.215889,"close":86.708393},{"date":"2023-10-26","open":86.555097,"high":88.796809,"low":85.138561,"close":87.192247},{"date":"2023-10-27","open":86.984957,"high":88.680571,"low":85.41819,"close":87.320313},{"date":"2023-10-30","open":86.620779,"high":87.175276,"low":84.197895,"close":85.724055},{"date":"2023-10-31","open":85.50842,"high":88.34063,"low":84.696356,"close":86.890031},{"date":"2023-11-01","open":86.835112,"high":88.580261,"low":85.525292,"close":87.209302},{"date":"2023-11-02","open":86.420824,"high":87.857614,"low":85.469019,"close":87.258163},{"date":"2023-11-03","open":87.147541,"high":88.727674,"low":84.95836,"close":85.857848},{"date":"2023-11-06","open":85.682451,"high":86.640676,"low":84.940068,"close":85.590083},{"date":"2023-11-07","open":85.829189,"high":88.211509,"low":84.712991,"close":87.365532},{"date":"2023-11-08","open":86.998458,"high":88.379888,"low":85.162416,"close":86.140444},{"date":"2023-11-09","open":86.430939,"high":87.954495,"low":84.451669,"close":85.99869},{"date":"2023-11-10","open":86.505175,"high":88.421053,"low":84.951754,"close":86.966474},{"date":"2023-11-13","open":87.10892,"high":89.099202,"low":86.39143,"close":87.226049},{"date":"2023-11-14","open":87.183728,"high":89.17833,"low":83.371318,"close":85.012104},{"date":"2023-11-15","open":84.926598,"high":85.698203,"low":82.61493,"close":83.45229},{"date":"2023-11-16","open":83.496385,"high":85.271949,"low":81.06766,"close":83.035975},{"date":"2023-11-17","open":83.282267,"high":84.129794,"low":81.796036,"close":83.208955},{"date":"2023-11-20","open":83.283582,"high":85.313305,"low":82.413071,"close":83.861269},{"date":"2023-11-21","open":84.309133,"high":85.632723,"low":82.221761,"close":83.857723},{"date":"2023-11-22","open":84.063879,"high":85.169635,"low":82.841075,"close":84.126984},{"date":"2023-11-23","open":84.141137,"high":84.900466,"low":81.610986,"close":82.289142},{"date":"2023-11-24","open":81.920626,"high":82.530913,"low":81.857043,"close":82.296845},{"date":"2023-11-27","open":82.153846,"high":83.01398,"low":80.264688,"close":81.536405},{"date":"2023-11-28","open":81.550607,"high":83.144194,"low":80.251346,"close":81.812713},{"date":"2023-11-29","open":81.085332,"high":82.103387,"low":80.058411,"close":81.24435},{"date":"2023-11-30","open":81.282959,"high":81.634748,"low":79.81323,"close":80.171473},{"date":"2023-12-01","open":80.035026,"high":82.248823,"low":79.128759,"close":80.817574},{"date":"2023-12-04","open":80.72461,"high":86.838814,"low":77.388003,"close":81.993014},{"date":"2023-12-05","open":82.239615,"high":84.6875,"low":81.039169,"close":82.958527},{"date":"2023-12-06","open":83.073787,"high":84.816192,"low":82.350799,"close":84.526168},{"date":"2023-12-07","open":84.333471,"high":86.05731,"low":83.638604,"close":85.057567},{"date":"2023-12-08","open":84.743165,"high":88.208217,"low":82.996904,"close":86.548376},{"date":"2023-12-11","open":86.695279,"high":87.929611,"low":85.094017,"close":86.464568},{"date":"2023-12-12","open":86.391351,"high":87.595212,"low":84.959488,"close":86.600626},{"date":"2023-12-13","open":86.461538,"high":89.677419,"low":82.4,"close":87.138432},{"date":"2023-12-14","open":84.797676,"high":85.739817,"low":83.143731,"close":83.855491},{"date":"2023-12-15","open":83.812053,"high":85.638254,"low":82.52135,"close":84.280036},{"date":"2023-12-18","open":84.281865,"high":85.493634,"low":83.329912,"close":84.643465},{"date":"2023-12-19","open":84.763289,"high":85.732113,"low":83.137896,"close":84.375642},{"date":"2023-12-20","open":84.310345,"high":84.838111,"low":82.448485,"close":83.135074},{"date":"2023-12-21","open":83.581357,"high":84.240688,"low":82.424365,"close":83.437055},{"date":"2023-12-22","open":83.432504,"high":85.473943,"low":82.675236,"close":84.229595},{"date":"2023-12-26","open":84.343744,"high":85.476582,"low":83.607287,"close":84.841777},{"date":"2023-12-27","open":84.852071,"high":86.531792,"low":83.817226,"close":84.943793},{"date":"2023-12-28","open":85.112016,"high":86.756254,"low":83.856103,"close":85.487445},{"date":"2023-12-29","open":85.700722,"high":87.714646,"low":85.314628,"close":86.016773},{"date":"2024-01-02","open":86.200873,"high":87.459686,"low":84.828436,"close":86.561182},{"date":"2024-01-03","open":86.57735,"high":90.010848,"low":85.106472,"close":88.215226},{"date":"2024-01-04","open":88.369987,"high":89.951923,"low":87.846088,"close":88.41161},{"date":"2024-01-05","open":88.403361,"high":90.165433,"low":85.633565,"close":87.91765},{"date":"2024-01-08","open":87.792985,"high":89.196351,"low":86.403246,"close":87.237237},{"date":"2024-01-09","open":87.26142,"high":88.760832,"low":86.225334,"close":88.04296},{"date":"2024-01-10","open":87.91019,"high":89.217353,"low":86.985831,"close":87.912945},{"date":"2024-01-11","open":87.909898,"high":90.857269,"low":86.209402,"close":88.931953},{"date":"2024-01-12","open":88.708551,"high":90.216016,"low":85.712479,"close":87.942046},{"date":"2024-01-15","open":87.940043,"high":89.628503,"low":86.280851,"close":87.914087},{"date":"2024-01-16","open":89.464961,"high":89.600142,"low":88.344307,"close":88.344307},{"date":"2024-01-17","open":87.971422,"high":89.854369,"low":86.74167,"close":88.512947},{"date":"2024-01-18","open":88.448162,"high":89.946714,"low":87.672489,"close":88.639453},{"date":"2024-01-19","open":88.59078,"high":90.369551,"low":87.998259,"close":89.353177},{"date":"2024-01-22","open":89.329523,"high":92.291289,"low":88.56014,"close":90.697883},{"date":"2024-01-23","open":91.135135,"high":92.005414,"low":89.495128,"close":90.187873},{"date":"2024-01-24","open":89.973416,"high":90.714445,"low":87.124296,"close":88.077242},{"date":"2024-01-25","open":88.368421,"high":88.978695,"low":86.547182,"close":88.00977},{"date":"2024-01-26","open":87.774159,"high":88.912758,"low":87.255411,"close":88.199545},{"date":"2024-01-29","open":88.324607,"high":89.038462,"low":86.495287,"close":87.110232},{"date":"2024-01-30","open":87.971698,"high":89.698547,"low":87.370892,"close":88.305705},{"date":"2024-01-31","open":88.248175,"high":90.613671,"low":87.387503,"close":89.2313},{"date":"2024-02-01","open":89.260464,"high":92.156603,"low":87.583993,"close":89.133242},{"date":"2024-02-02","open":88.984325,"high":92.270402,"low":87.527296,"close":90.090367},{"date":"2024-02-05","open":90.100701,"high":92.232923,"low":88.914186,"close":91.111408},{"date":"2024-02-06","open":91.012037,"high":92.000895,"low":90.312292,"close":91.262568},{"date":"2024-02-07","open":91.206399,"high":92.538721,"low":90.809851,"close":91.757603},{"date":"2024-02-08","open":92.035001,"high":92.534355,"low":89.610218,"close":90.470931},{"date":"2024-02-09","open":90.514462,"high":91.520963,"low":89.243255,"close":90.23192},{"date":"2024-02-12","open":90.066284,"high":90.445183,"low":87.490281,"close":89.295911},{"date":"2024-02-13","open":89.432718,"high":92.932365,"low":86.889371,"close":90.602149},{"date":"2024-02-14","open":90.496166,"high":91.412969,"low":88.669776,"close":89.529638},{"date":"2024-02-15","open":89.400223,"high":90.1875,"low":86.695539,"close":87.791382},{"date":"2024-02-16","open":87.732811,"high":88.756567,"low":85.169779,"close":86.223642},{"date":"2024-02-19","open":86.413808,"high":88.987149,"low":86.086772,"close":88.165629},{"date":"2024-02-20","open":87.066954,"high":87.812689,"low":87.066954,"close":87.747771},{"date":"2024-02-21","open":88.395919,"high":89.66652,"low":87.463394,"close":88.935035},{"date":"2024-02-22","open":88.813781,"high":89.872583,"low":87.469828,"close":89.128336},{"date":"2024-02-23","open":89.273645,"high":90.930027,"low":87.946157,"close":89.174136},{"date":"2024-02-26","open":88.955614,"high":91.151191,"low":88.516101,"close":90.513185},{"date":"2024-02-27","open":90.619312,"high":91.457264,"low":89.744606,"close":90.719865},{"date":"2024-02-28","open":89.973533,"high":91.117045,"low":89.439191,"close":90.241209},{"date":"2024-02-29","open":90.134509,"high":91.528889,"low":88.521739,"close":89.783701},{"date":"2024-03-01","open":89.700677,"high":92.34258,"low":87.162018,"close":89.697826},{"date":"2024-03-04","open":89.499358,"high":91.622901,"low":86.42798,"close":88.629069},{"date":"2024-03-05","open":88.012435,"high":90.186622,"low":86.628501,"close":89.30537},{"date":"2024-03-06","open":89.407826,"high":90.842968,"low":86.892195,"close":88.114972},{"date":"2024-03-07","open":88.389344,"high":89.667699,"low":86.990095,"close":88.095044},{"date":"2024-03-08","open":88.270524,"high":90.360952,"low":86.934835,"close":89.02603},{"date":"2024-03-11","open":88.999186,"high":89.813868,"low":88.152789,"close":88.55351},{"date":"2024-03-12","open":88.717325,"high":90.45417,"low":86.594378,"close":88.796425},{"date":"2024-03-13","open":88.908979,"high":90.035015,"low":85.59604,"close":86.691048},{"date":"2024-03-14","open":86.402379,"high":87.426854,"low":85.021679,"close":86.492418},{"date":"2024-03-15","open":86.544147,"high":87.076,"low":84.127046,"close":85.162129},{"date":"2024-03-18","open":85.035433,"high":86.170974,"low":84.16683,"close":85.663962},{"date":"2024-03-19","open":85.70297,"high":86.930177,"low":84.787066,"close":85.92401},{"date":"2024-03-20","open":86.145875,"high":87.934216,"low":83.309464,"close":86.081899},{"date":"2024-03-21","open":84.924389,"high":89.657534,"low":83.47257,"close":87.363538},{"date":"2024-03-22","open":87.616372,"high":89.01546,"low":85.957786,"close":86.946021},{"date":"2024-03-25","open":87.187123,"high":88.288835,"low":86.403194,"close":87.437226},{"date":"2024-03-26","open":87.462266,"high":89.76545,"low":86.541608,"close":88.421395},{"date":"2024-03-27","open":89.469404,"high":90.746574,"low":88.491327,"close":89.394796},{"date":"2024-03-28","open":89.450949,"high":92.099572,"low":87.843215,"close":89.837855},{"date":"2024-04-01","open":89.864757,"high":91.989539,"low":88.165425,"close":90.021138},{"date":"2024-04-02","open":90.061423,"high":91.363366,"low":86.217912,"close":88.02222},{"date":"2024-04-03","open":87.633733,"high":88.500095,"low":83.648673,"close":85.550628},{"date":"2024-04-04","open":85.002747,"high":86.813515,"low":83.726097,"close":84.724924},{"date":"2024-04-05","open":85.347376,"high":89.015152,"low":82.78834,"close":85.27797},{"date":"2024-04-08","open":85.051715,"high":87.968113,"low":82.344387,"close":84.547056},{"date":"2024-04-09","open":84.308187,"high":86.00541,"low":82.83052,"close":84.419668},{"date":"2024-04-10","open":83.919349,"high":86.03835,"low":81.559937,"close":83.715956},{"date":"2024-04-11","open":83.85452,"high":86.048851,"low":81.926573,"close":83.989381},{"date":"2024-04-12","open":83.735763,"high":87.629272,"low":78.60224,"close":83.801624},{"date":"2024-04-15","open":84.021277,"high":86.907645,"low":80.752243,"close":82.982206},{"date":"2024-04-16","open":82.870466,"high":86.150553,"low":81.75945,"close":84.853397},{"date":"2024-04-17","open":85.050541,"high":85.699058,"low":82.045337,"close":84.098592},{"date":"2024-04-18","open":84.069295,"high":85.359801,"low":82.72838,"close":84.496124},{"date":"2024-04-19","open":84.563758,"high":86.532717,"low":82.275078,"close":83.684648},{"date":"2024-04-22","open":83.490795,"high":88.539864,"low":81.201597,"close":86.122224},{"date":"2024-04-23","open":86.113971,"high":87.886955,"low":84.04814,"close":85.596813},{"date":"2024-04-24","open":85.462861,"high":86.87731,"low":84.461399,"close":85.511592},{"date":"2024-04-25","open":85.61339,"high":87.318519,"low":83.897139,"close":85.639601},{"date":"2024-04-26","open":85.305677,"high":87.279439,"low":84.267436,"close":86.129458},{"date":"2024-04-29","open":85.367273,"high":86.644628,"low":84.04543,"close":85.238612},{"date":"2024-04-30","open":85.48534,"high":88.538563,"low":83.635039,"close":86.39979},{"date":"2024-05-01","open":86.561205,"high":88.21644,"low":84.099083,"close":86.398983},{"date":"2024-05-02","open":86.597287,"high":88.977338,"low":84.769998,"close":86.085952},{"date":"2024-05-03","open":85.876021,"high":88.4684,"low":84.200442,"close":86.496815},{"date":"2024-05-06","open":86.266319,"high":87.859689,"low":82.964299,"close":84.420946},{"date":"2024-05-07","open":84.24319,"high":85.385177,"low":83.478574,"close":84.381353},{"date":"2024-05-08","open":84.513194,"high":85.521292,"low":83.368801,"close":84.138256},{"date":"2024-05-09","open":84.052975,"high":85.560603,"low":80.927222,"close":82.50661},{"date":"2024-05-10","open":82.347796,"high":84.375663,"low":81.103448,"close":83.315793},{"date":"2024-05-13","open":83.36031,"high":84.115664,"low":81.691421,"close":82.375277},{"date":"2024-05-14","open":82.417312,"high":83.54645,"low":80.748663,"close":82.220751},{"date":"2024-05-15","open":81.888754,"high":83.560593,"low":78.596199,"close":80.557705},{"date":"2024-05-16","open":79.983278,"high":81.295889,"low":78.897193,"close":79.8467},{"date":"2024-05-17","open":79.845767,"high":81.73064,"low":74.656201,"close":77.334528},{"date":"2024-05-20","open":76.050235,"high":78.710712,"low":73.621374,"close":75.201998},{"date":"2024-05-21","open":75.854001,"high":77.94757,"low":73.609413,"close":75.625039},{"date":"2024-05-22","open":75.264546,"high":78.491846,"low":73.304562,"close":75.974727},{"date":"2024-05-23","open":76.83379,"high":78.827028,"low":74.654481,"close":76.742735},{"date":"2024-05-24","open":76.834817,"high":77.691417,"low":75.44349,"close":76.543493},{"date":"2024-05-27","open":76.49272,"high":77.417771,"low":71.919877,"close":73.326695},{"date":"2024-05-28","open":74.093212,"high":74.899221,"low":72.766617,"close":73.666759},{"date":"2024-05-29","open":73.119777,"high":74.376967,"low":71.788405,"close":72.319526},{"date":"2024-05-30","open":73.391358,"high":76.128929,"low":72.592937,"close":75.045982},{"date":"2024-05-31","open":75.434679,"high":78.470918,"low":73.285334,"close":77.063075},{"date":"2024-06-03","open":76.669388,"high":79.342017,"low":75.401259,"close":76.965307},{"date":"2024-06-04","open":76.765944,"high":80.430436,"low":75.228737,"close":79.258534},{"date":"2024-06-05","open":79.173554,"high":80.528366,"low":77.697532,"close":78.991122},{"date":"2024-06-06","open":78.79582,"high":79.753867,"low":75.379727,"close":76.22342},{"date":"2024-06-07","open":76.12647,"high":82.364819,"low":72.756552,"close":78.974185},{"date":"2024-06-10","open":79.008547,"high":79.757099,"low":76.983464,"close":77.893821},{"date":"2024-06-11","open":77.779633,"high":80.223099,"low":77.188594,"close":79.593582},{"date":"2024-06-12","open":79.42828,"high":80.560109,"low":76.666118,"close":77.800905},{"date":"2024-06-13","open":78.553691,"high":81.5315,"low":77.468991,"close":79.749536},{"date":"2024-06-14","open":79.903548,"high":81.380384,"low":78.134907,"close":79.706162},{"date":"2024-06-17","open":79.234143,"high":80.739086,"low":78.391231,"close":79.241945},{"date":"2024-06-18","open":79.028107,"high":81.014318,"low":77.96371,"close":79.38371},{"date":"2024-06-19","open":79.155833,"high":80.907854,"low":75.814557,"close":76.863178},{"date":"2024-06-20","open":80.467797,"high":80.661017,"low":75.984533,"close":77.164024},{"date":"2024-06-21","open":77.033912,"high":80.752415,"low":75.366446,"close":78.719525},{"date":"2024-06-24","open":78.901099,"high":79.928498,"low":78.289363,"close":79.403895},{"date":"2024-06-25","open":79.270394,"high":81.431294,"low":78.379926,"close":80.73992},{"date":"2024-06-26","open":80.504057,"high":81.728481,"low":79.212923,"close":79.958521},{"date":"2024-06-27","open":79.415406,"high":80.786478,"low":77.998309,"close":79.867378},{"date":"2024-06-28","open":79.856582,"high":80.859993,"low":77.773327,"close":79.147497},{"date":"2024-07-01","open":79.341145,"high":80.300855,"low":78.153743,"close":78.982204},{"date":"2024-07-02","open":78.669578,"high":79.555782,"low":77.258091,"close":78.676917},{"date":"2024-07-03","open":78.437028,"high":79.761505,"low":75.405973,"close":76.823812},{"date":"2024-07-04","open":76.761843,"high":78.866995,"low":74.111356,"close":75.663479},{"date":"2024-07-05","open":76.761843,"high":79.087028,"low":74.111356,"close":76.123711},{"date":"2024-07-08","open":76.130262,"high":78.127646,"low":74.464793,"close":76.456507},{"date":"2024-07-09","open":76.289491,"high":77.255157,"low":74.948306,"close":76.246136},{"date":"2024-07-10","open":76.274731,"high":77.418729,"low":75.360153,"close":76.729864},{"date":"2024-07-11","open":76.517541,"high":78.223367,"low":74.2402,"close":76.470588},{"date":"2024-07-12","open":76.312057,"high":79.137818,"low":75.527187,"close":77.68115},{"date":"2024-07-15","open":77.790997,"high":79.486346,"low":76.810854,"close":78.513706},{"date":"2024-07-16","open":78.47074,"high":80.55013,"low":76.639798,"close":78.447454},{"date":"2024-07-17","open":78.52675,"high":82.247562,"low":77.570684,"close":80.97903},{"date":"2024-07-18","open":80.724471,"high":82.782231,"low":79.314935,"close":81.27316},{"date":"2024-07-19","open":81.545636,"high":84.253269,"low":79.77689,"close":81.883341},{"date":"2024-07-22","open":81.68904,"high":83.456619,"low":80.540267,"close":81.671839},{"date":"2024-07-23","open":81.801126,"high":83.729402,"low":81.044776,"close":82.073574},{"date":"2024-07-24","open":81.940857,"high":83.708928,"low":80.897739,"close":82.402101},{"date":"2024-07-25","open":82.479794,"high":87.127563,"low":80.876891,"close":84.128686},{"date":"2024-07-26","open":84.45159,"high":86.115315,"low":83.437279,"close":84.975018},{"date":"2024-07-29","open":85.064148,"high":87.508197,"low":83.54685,"close":85.329793},{"date":"2024-07-30","open":86.657153,"high":88.539528,"low":84.786415,"close":85.956179},{"date":"2024-07-31","open":86.040645,"high":87.939415,"low":83.919822,"close":85.458567},{"date":"2024-08-01","open":85.492885,"high":88.463032,"low":84.465688,"close":87.115918},{"date":"2024-08-02","open":87.030049,"high":89.89665,"low":83.566684,"close":86.989293},{"date":"2024-08-05","open":86.845684,"high":94.032713,"low":83.421829,"close":89.844525},{"date":"2024-08-06","open":89.592545,"high":92.116105,"low":87.524395,"close":89.344503},{"date":"2024-08-07","open":89.81355,"high":91.779486,"low":88.39028,"close":90.276128},{"date":"2024-08-08","open":90.758569,"high":93.110734,"low":87.403395,"close":89.230602},{"date":"2024-08-09","open":89.265557,"high":90.63129,"low":88.221983,"close":89.654922},{"date":"2024-08-12","open":89.658802,"high":92.133431,"low":87.624978,"close":89.403028},{"date":"2024-08-13","open":89.623685,"high":91.504907,"low":88.793318,"close":90.254085},{"date":"2024-08-14","open":89.718991,"high":92.53397,"low":87.886424,"close":90.701928},{"date":"2024-08-15","open":90.014482,"high":91.117166,"low":86.396081,"close":87.704976},{"date":"2024-08-16","open":87.769177,"high":90.735268,"low":85.519849,"close":87.968387},{"date":"2024-08-19","open":87.633614,"high":88.599722,"low":85.462242,"close":86.721949},{"date":"2024-08-20","open":86.212275,"high":87.861904,"low":84.404861,"close":86.405366},{"date":"2024-08-21","open":86.603325,"high":87.512829,"low":84.924421,"close":86.253597},{"date":"2024-08-22","open":86.087103,"high":88.605661,"low":84.390572,"close":86.642338},{"date":"2024-08-23","open":86.949474,"high":88.253584,"low":84.231991,"close":85.389001},{"date":"2024-08-26","open":85.177376,"high":86.361186,"low":84.168734,"close":85.153464},{"date":"2024-08-27","open":85.382815,"high":86.242424,"low":84.307539,"close":85.153436},{"date":"2024-08-28","open":85.369351,"high":88.18088,"low":83.980066,"close":86.907983},{"date":"2024-08-29","open":85.899865,"high":86.736628,"low":84.311118,"close":85.374637},{"date":"2024-08-30","open":85.576408,"high":88.036451,"low":84.22,"close":86.730947},{"date":"2024-09-02","open":86.730506,"high":90.518624,"low":85.32879,"close":89.013548},{"date":"2024-09-03","open":88.224303,"high":90.333997,"low":86.690007,"close":89.080888},{"date":"2024-09-04","open":88.925678,"high":90.056919,"low":87.156538,"close":88.45467},{"date":"2024-09-05","open":88.243102,"high":89.504118,"low":85.404399,"close":87.394756},{"date":"2024-09-06","open":87.364088,"high":91.38879,"low":85.303699,"close":89.578824},{"date":"2024-09-09","open":89.370357,"high":90.47619,"low":87.572274,"close":88.398311},{"date":"2024-09-10","open":88.393168,"high":89.827221,"low":87.535479,"close":88.876075},{"date":"2024-09-11","open":88.623151,"high":90.102149,"low":86.565121,"close":87.887168},{"date":"2024-09-12","open":87.54652,"high":89.722704,"low":83.923967,"close":85.714286},{"date":"2024-09-13","open":85.593781,"high":86.604836,"low":82.640665,"close":84.015576},{"date":"2024-09-16","open":83.925986,"high":84.568659,"low":82.724094,"close":83.793159},{"date":"2024-09-17","open":83.98391,"high":84.695399,"low":82.529506,"close":83.682495},{"date":"2024-09-18","open":83.674456,"high":87.471284,"low":81.446889,"close":84.680809},{"date":"2024-09-19","open":84.994246,"high":86.714097,"low":81.432411,"close":83.206568},{"date":"2024-09-20","open":83.934426,"high":85.405928,"low":82.150842,"close":83.993017},{"date":"2024-09-23","open":83.913112,"high":86.723182,"low":83.63233,"close":85.330545},{"date":"2024-09-24","open":85.535139,"high":86.866925,"low":81.199387,"close":82.547024},{"date":"2024-09-25","open":82.687625,"high":84.559147,"low":81.980987,"close":83.84971},{"date":"2024-09-26","open":83.500467,"high":84.554394,"low":81.08722,"close":83.327665},{"date":"2024-09-27","open":83.413804,"high":85.250514,"low":81.782755,"close":83.860322},{"date":"2024-09-30","open":83.909845,"high":86.268657,"low":82.307932,"close":84.538114},{"date":"2024-10-01","open":84.535328,"high":85.873168,"low":82.557163,"close":84.755214},{"date":"2024-10-02","open":84.674342,"high":85.886116,"low":81.684566,"close":83.637218},{"date":"2024-10-03","open":83.485981,"high":84.78357,"low":81.816223,"close":82.528339},{"date":"2024-10-04","open":82.864664,"high":84.729964,"low":79.807374,"close":82.354757},{"date":"2024-10-07","open":82.33282,"high":84.637498,"low":81.524774,"close":83.302087},{"date":"2024-10-08","open":83.355768,"high":88.067227,"low":81.930044,"close":86.124183},{"date":"2024-10-09","open":85.570318,"high":86.837523,"low":84.592808,"close":85.621128},{"date":"2024-10-10","open":85.503093,"high":86.650311,"low":83.401274,"close":84.484635},{"date":"2024-10-11","open":84.379283,"high":85.700576,"low":83.067986,"close":84.279641},{"date":"2024-10-14","open":84.245194,"high":86.75501,"low":83.779528,"close":85.119428},{"date":"2024-10-15","open":84.824841,"high":86.781906,"low":83.236124,"close":84.358861},{"date":"2024-10-16","open":84.56683,"high":85.522152,"low":82.596881,"close":84.171514},{"date":"2024-10-17","open":84.325341,"high":86.158488,"low":83.432651,"close":85.211179},{"date":"2024-10-18","open":84.950588,"high":85.945691,"low":79.696791,"close":82.144791},{"date":"2024-10-21","open":80.716814,"high":81.859774,"low":79.121357,"close":80.371501},{"date":"2024-10-22","open":80.408703,"high":81.345305,"low":77.944112,"close":78.759168},{"date":"2024-10-23","open":78.807588,"high":82.493306,"low":77.619048,"close":80.658412},{"date":"2024-10-24","open":80.56679,"high":82.474566,"low":79.138631,"close":81.340435},{"date":"2024-10-25","open":81.199409,"high":83.009621,"low":79.809914,"close":81.547707},{"date":"2024-10-28","open":81.265149,"high":82.608565,"low":80.096576,"close":81.053498},{"date":"2024-10-29","open":81.37982,"high":82.561824,"low":79.25126,"close":80.749688},{"date":"2024-10-30","open":80.499711,"high":83.473857,"low":80.207553,"close":82.195158},{"date":"2024-10-31","open":82.459862,"high":85.821078,"low":80.546416,"close":83.830345},{"date":"2024-11-01","open":83.976216,"high":85.409735,"low":82.484211,"close":84.122273},{"date":"2024-11-04","open":84.233958,"high":85.068641,"low":83.012121,"close":84.216014},{"date":"2024-11-05","open":84.284837,"high":85.288209,"low":82.692482,"close":83.896262},{"date":"2024-11-06","open":83.971934,"high":89.166128,"low":80.995434,"close":85.420191},{"date":"2024-11-07","open":85.243649,"high":87.800388,"low":82.14164,"close":84.94114},{"date":"2024-11-08","open":84.39123,"high":86.830671,"low":83.534349,"close":85.687939},{"date":"2024-11-11","open":85.694732,"high":88.221422,"low":82.662666,"close":85.509424},{"date":"2024-11-12","open":85.319253,"high":86.968296,"low":83.921759,"close":84.732924},{"date":"2024-11-13","open":84.513303,"high":86.391312,"low":82.486002,"close":84.352477},{"date":"2024-11-14","open":84.764097,"high":86.917647,"low":82.677293,"close":84.166967},{"date":"2024-11-15","open":84.192597,"high":85.287508,"low":82.812298,"close":84.453864},{"date":"2024-11-18","open":84.672374,"high":86.30972,"low":81.91676,"close":83.736869},{"date":"2024-11-19","open":83.734998,"high":84.928514,"low":82.688597,"close":84.159683},{"date":"2024-11-20","open":84.197413,"high":86.163318,"low":83.446849,"close":85.524915},{"date":"2024-11-21","open":85.721208,"high":87.139834,"low":84.499681,"close":86.446046},{"date":"2024-11-22","open":86.584576,"high":88.248661,"low":84.845885,"close":86.546685},{"date":"2024-11-25","open":86.525478,"high":90.426698,"low":82.948169,"close":86.593472},{"date":"2024-11-26","open":86.544736,"high":88.016653,"low":84.752765,"close":86.212794},{"date":"2024-11-27","open":85.945684,"high":88.168227,"low":85.047298,"close":87.210368},{"date":"2024-11-28","open":87.061518,"high":89.400233,"low":84.274104,"close":86.183618},{"date":"2024-11-29","open":87.486308,"high":89.843198,"low":84.675281,"close":86.589539},{"date":"2024-12-02","open":85.919023,"high":87.790888,"low":84.936567,"close":86.135951},{"date":"2024-12-03","open":85.898677,"high":86.623545,"low":84.149509,"close":84.716753},{"date":"2024-12-04","open":84.61514,"high":86.335104,"low":82.762707,"close":83.853987},{"date":"2024-12-05","open":84.02828,"high":85.065863,"low":82.826291,"close":83.980213},{"date":"2024-12-06","open":83.42498,"high":85.181992,"low":82.530139,"close":84.19653},{"date":"2024-12-09","open":84.656925,"high":86.055777,"low":80.427986,"close":82.358713},{"date":"2024-12-10","open":82.698706,"high":84.250116,"low":81.741119,"close":83.012184},{"date":"2024-12-11","open":83.319045,"high":85.149645,"low":82.048884,"close":83.619984},{"date":"2024-12-12","open":83.976822,"high":87.674234,"low":80.909091,"close":85.688984},{"date":"2024-12-13","open":85.706591,"high":88.32385,"low":84.201707,"close":86.238236},{"date":"2024-12-16","open":86.050637,"high":86.729153,"low":85.192061,"close":85.970957},{"date":"2024-12-17","open":86.024485,"high":87.401601,"low":85.056252,"close":86.090359},{"date":"2024-12-18","open":85.954494,"high":89.652159,"low":83.688195,"close":86.314249},{"date":"2024-12-19","open":87.034806,"high":90.612455,"low":86.154612,"close":88.677706},{"date":"2024-12-20","open":88.53944,"high":90.899127,"low":86.115429,"close":88.293611},{"date":"2024-12-23","open":87.809017,"high":88.256085,"low":86.417394,"close":87.0582},{"date":"2024-12-24","open":87.037405,"high":87.539024,"low":86.407639,"close":87.029026},{"date":"2024-12-25","open":87.062706,"high":87.16339,"low":86.900871,"close":86.990259},{"date":"2024-12-26","open":87.062706,"high":88.097529,"low":86.406429,"close":87.330942},{"date":"2024-12-27","open":87.249712,"high":88.812312,"low":86.171016,"close":87.823679},{"date":"2024-12-30","open":87.928619,"high":90.203245,"low":86.657807,"close":89.014688},{"date":"2024-12-31","open":89.17631,"high":90.479452,"low":88.680461,"close":90.3153},{"date":"2025-01-01","open":90.105766,"high":90.242566,"low":89.931857,"close":89.952303},{"date":"2025-01-02","open":90.105766,"high":91.36317,"low":87.752996,"close":89.264214},{"date":"2025-01-03","open":89.081207,"high":89.560715,"low":87.218565,"close":88.298686},{"date":"2025-01-06","open":88.147533,"high":89.164854,"low":84.773902,"close":86.564431},{"date":"2025-01-07","open":86.832869,"high":88.079579,"low":85.205479,"close":86.860458},{"date":"2025-01-08","open":86.866743,"high":88.228534,"low":85.630536,"close":87.077224},{"date":"2025-01-09","open":87.20794,"high":87.986949,"low":85.503678,"close":86.75802},{"date":"2025-01-10","open":86.741826,"high":89.087948,"low":84.387563,"close":86.702433},{"date":"2025-01-13","open":86.784859,"high":90.177123,"low":85.021452,"close":88.37639},{"date":"2025-01-14","open":88.500247,"high":89.447119,"low":87.377371,"close":88.376001},{"date":"2025-01-15","open":88.174824,"high":89.650971,"low":84.846761,"close":86.194539},{"date":"2025-01-16","open":86.148734,"high":87.455208,"low":85.052368,"close":86.710796},{"date":"2025-01-17","open":86.910299,"high":89.26561,"low":86.257901,"close":88.266273},{"date":"2025-01-20","open":88.13254,"high":89.762756,"low":86.004751,"close":87.604775},{"date":"2025-01-21","open":89.155844,"high":89.520715,"low":87.023731,"close":87.988247},{"date":"2025-01-22","open":87.425131,"high":89.165997,"low":86.918953,"close":88.189052},{"date":"2025-01-23","open":88.128087,"high":90.82882,"low":87.306896,"close":89.650477},{"date":"2025-01-24","open":89.552529,"high":90.666667,"low":87.139025,"close":89.110149},{"date":"2025-01-27","open":89.630586,"high":92.495422,"low":88.11482,"close":90.037483},{"date":"2025-01-28","open":89.694195,"high":91.747974,"low":88.417313,"close":89.61531},{"date":"2025-01-29","open":89.579832,"high":90.330028,"low":86.919566,"close":88.22986},{"date":"2025-01-30","open":88.543382,"high":90.405577,"low":85.171416,"close":87.563475},{"date":"2025-01-31","open":87.04105,"high":89.145259,"low":85.844471,"close":87.866109},{"date":"2025-02-03","open":87.692545,"high":90.857324,"low":85.576424,"close":87.840497},{"date":"2025-02-04","open":87.596804,"high":89.281614,"low":85.476728,"close":87.087396},{"date":"2025-02-05","open":87.426225,"high":89.059148,"low":86.409755,"close":87.730471},{"date":"2025-02-06","open":88.078156,"high":90.021773,"low":86.738569,"close":88.17201},{"date":"2025-02-07","open":88.214395,"high":90.461538,"low":86.720941,"close":89.005332},{"date":"2025-02-10","open":89.645743,"high":91.729628,"low":87.788447,"close":90.314241},{"date":"2025-02-11","open":90.383136,"high":93.791469,"low":89.007961,"close":90.730772},{"date":"2025-02-12","open":90.745621,"high":92.12549,"low":87.815637,"close":89.330487},{"date":"2025-02-13","open":89.538367,"high":91.16623,"low":88.53987,"close":90.001833},{"date":"2025-02-14","open":89.642316,"high":90.965168,"low":84.401285,"close":88.287932},{"date":"2025-02-17","open":88.589351,"high":91.081331,"low":86.261389,"close":88.364846},{"date":"2025-02-18","open":87.887666,"high":89.633697,"low":86.145085,"close":87.991119},{"date":"2025-02-19","open":88.393178,"high":90.144443,"low":87.20868,"close":88.856944},{"date":"2025-02-20","open":88.974359,"high":89.871543,"low":87.000148,"close":88.278684},{"date":"2025-02-21","open":88.361734,"high":90.359646,"low":87.36136,"close":89.458379},{"date":"2025-02-24","open":89.800639,"high":91.804291,"low":88.671498,"close":90.887342},{"date":"2025-02-25","open":90.724328,"high":94,"low":88.350107,"close":91.71118},{"date":"2025-02-26","open":91.416979,"high":92.544825,"low":89.885449,"close":90.80937},{"date":"2025-02-27","open":90.099892,"high":92.422478,"low":88.32643,"close":90.186858},{"date":"2025-02-28","open":90.692199,"high":92.335406,"low":89.072972,"close":90.440056},{"date":"2025-03-03","open":90.556519,"high":91.872926,"low":88.220991,"close":89.789539},{"date":"2025-03-04","open":90.010848,"high":91.782704,"low":88.563993,"close":90.194867},{"date":"2025-03-05","open":89.957002,"high":90.794876,"low":87.163014,"close":88.308082},{"date":"2025-03-06","open":88.145028,"high":89.345709,"low":86.806471,"close":87.78571},{"date":"2025-03-07","open":87.901235,"high":90.257985,"low":87.220054,"close":88.820141},{"date":"2025-03-10","open":88.620428,"high":90.656753,"low":87.034691,"close":89.130034},{"date":"2025-03-11","open":89.131238,"high":90.920379,"low":86.186276,"close":88.119588},{"date":"2025-03-12","open":87.559551,"high":88.875829,"low":86.086056,"close":87.330706},{"date":"2025-03-13","open":87.273536,"high":89.771198,"low":84.838524,"close":87.19466},{"date":"2025-03-14","open":86.984495,"high":88.374341,"low":85.731497,"close":87.157669},{"date":"2025-03-17","open":87.032839,"high":88.673244,"low":86.82049,"close":87.620963},{"date":"2025-03-18","open":87.53345,"high":88.783685,"low":85.948571,"close":87.334138},{"date":"2025-03-19","open":87.800231,"high":89.75667,"low":87.13136,"close":88.910978},{"date":"2025-03-20","open":88.830792,"high":91.185483,"low":87.665848,"close":89.547233},{"date":"2025-03-21","open":89.479701,"high":92.115182,"low":88.006445,"close":90.228752},{"date":"2025-03-24","open":90.268336,"high":91.024566,"low":88.972046,"close":90.152466},{"date":"2025-03-25","open":89.994035,"high":91.008077,"low":87.612396,"close":88.510252},{"date":"2025-03-26","open":88.33163,"high":89.12667,"low":87.472464,"close":88.320379},{"date":"2025-03-27","open":88.441976,"high":90.001465,"low":85.363649,"close":87.250235},{"date":"2025-03-28","open":87.73673,"high":90.183288,"low":87.232005,"close":89.455392},{"date":"2025-03-31","open":89.556353,"high":92.550856,"low":88.420455,"close":91.020196},{"date":"2025-04-01","open":90.805292,"high":93.003513,"low":89.545195,"close":91.696056},{"date":"2025-04-02","open":91.563636,"high":93.368329,"low":89.196416,"close":91.376623},{"date":"2025-04-03","open":91.462089,"high":100.743776,"low":87.939914,"close":97.644667},{"date":"2025-04-04","open":98.308271,"high":108.541989,"low":94.638789,"close":103.845364},{"date":"2025-04-07","open":104.519329,"high":111.976765,"low":96.56697,"close":100.445886},{"date":"2025-04-08","open":99.617813,"high":102.770636,"low":97.922674,"close":100.727616},{"date":"2025-04-09","open":100.681666,"high":106.597163,"low":96.034122,"close":101.246096},{"date":"2025-04-10","open":100.003227,"high":104.719764,"low":98.771003,"close":103.303098},{"date":"2025-04-11","open":102.657882,"high":105.718451,"low":99.143123,"close":101.679724},{"date":"2025-04-14","open":100.823109,"high":103.035855,"low":99.09512,"close":100.298443},{"date":"2025-04-15","open":99.94114,"high":101.368881,"low":99.475713,"close":100.3313},{"date":"2025-04-16","open":100.554094,"high":104.120291,"low":97.820648,"close":101.467556},{"date":"2025-04-17","open":102.456515,"high":105.0109,"low":100.118451,"close":102.506929},{"date":"2025-04-21","open":103.175092,"high":106.293037,"low":101.02719,"close":105.325789},{"date":"2025-04-22","open":105.242034,"high":108.817238,"low":101.872174,"close":103.917338},{"date":"2025-04-23","open":103.781202,"high":105.959438,"low":97.128434,"close":98.193579},{"date":"2025-04-24","open":98.370326,"high":101.916403,"low":98.048708,"close":99.949258},{"date":"2025-04-25","open":100.208644,"high":103.441846,"low":97.203918,"close":99.921236},{"date":"2025-04-28","open":101.029523,"high":103.231548,"low":98.839138,"close":101.430086},{"date":"2025-04-29","open":100.446108,"high":101.489426,"low":97.804049,"close":99.282247},{"date":"2025-04-30","open":100.150625,"high":103.060059,"low":98.233618,"close":101.105763},{"date":"2025-05-01","open":100.548613,"high":103.596987,"low":97.654039,"close":99.239274},{"date":"2025-05-02","open":99.528042,"high":102.023661,"low":97.937832,"close":100.539384},{"date":"2025-05-05","open":100.685271,"high":104.064055,"low":98.634428,"close":102.306461},{"date":"2025-05-06","open":102.330632,"high":105.578544,"low":99.554825,"close":102.537372},{"date":"2025-05-07","open":103.020615,"high":106.376677,"low":100.567503,"close":103.439968},{"date":"2025-05-08","open":103.548734,"high":105.715168,"low":99.5105,"close":101.358187},{"date":"2025-05-09","open":101.524306,"high":103.606304,"low":99.240315,"close":101.598104},{"date":"2025-05-12","open":100.644172,"high":102.839757,"low":96.722892,"close":98.945562},{"date":"2025-05-13","open":98.801829,"high":100.073439,"low":96.309257,"close":98.120846},{"date":"2025-05-14","open":98.35575,"high":101.109905,"low":95.647059,"close":98.270867},{"date":"2025-05-15","open":98.187992,"high":102.086218,"low":95.164534,"close":98.73317},{"date":"2025-05-16","open":98.902272,"high":101.80738,"low":96.041381,"close":98.510231},{"date":"2025-05-19","open":98.924731,"high":100.460161,"low":97.853331,"close":99.470883},{"date":"2025-05-20","open":99.476923,"high":102.326664,"low":96.303858,"close":99.011274},{"date":"2025-05-21","open":98.963186,"high":100.443774,"low":97.306098,"close":98.481246},{"date":"2025-05-22","open":98.794105,"high":102.22358,"low":96.647501,"close":99.190222},{"date":"2025-05-23","open":99.294862,"high":101.953362,"low":97.507049,"close":100.145794},{"date":"2025-05-26","open":99.839334,"high":102.068127,"low":97.288487,"close":99.078383},{"date":"2025-05-27","open":100.285886,"high":101.411443,"low":99.196511,"close":99.532375},{"date":"2025-05-28","open":98.888556,"high":100.635689,"low":97.483621,"close":99.363691},{"date":"2025-05-29","open":100.024162,"high":102.32622,"low":97.135641,"close":100.047871},{"date":"2025-05-30","open":99.946188,"high":101.840864,"low":98.440394,"close":100.378455},{"date":"2025-06-02","open":100.301841,"high":103.041572,"low":94.989269,"close":97.918949},{"date":"2025-06-03","open":97.551546,"high":100.038051,"low":96.098469,"close":97.511044},{"date":"2025-06-04","open":97.399077,"high":99.249018,"low":96.680546,"close":98.106673},{"date":"2025-06-05","open":98.066378,"high":99.066474,"low":92.701958,"close":94.263371},{"date":"2025-06-06","open":94.340782,"high":95.04405,"low":91.175021,"close":92.603558},{"date":"2025-06-09","open":92.171989,"high":93.163223,"low":89.470699,"close":91.175671},{"date":"2025-06-10","open":90.697927,"high":92.529856,"low":89.825558,"close":91.245019},{"date":"2025-06-11","open":91.187457,"high":93.562932,"low":90.660506,"close":92.212018},{"date":"2025-06-12","open":92.890539,"high":96.115795,"low":91.799918,"close":93.74294},{"date":"2025-06-13","open":93.564955,"high":96.226415,"low":92.455806,"close":94.974556},{"date":"2025-06-16","open":95.281207,"high":96.229758,"low":92.806658,"close":93.758231},{"date":"2025-06-17","open":93.59912,"high":94.628145,"low":90.661666,"close":91.704126},{"date":"2025-06-18","open":91.627469,"high":93.568692,"low":90.364924,"close":92.327906},{"date":"2025-06-19","open":92.165986,"high":95.880614,"low":91.151548,"close":94.002832},{"date":"2025-06-20","open":93.640811,"high":94.28092,"low":92.867467,"close":93.62075},{"date":"2025-06-23","open":94.463889,"high":95.424179,"low":92.562302,"close":93.818222},{"date":"2025-06-24","open":93.825038,"high":96.178434,"low":91.477948,"close":93.302922},{"date":"2025-06-25","open":93.087005,"high":94.058378,"low":91.674707,"close":92.578439},{"date":"2025-06-26","open":92.421314,"high":93.07969,"low":90.358988,"close":91.497909},{"date":"2025-06-27","open":90.574681,"high":92.945758,"low":88.343475,"close":90.393181},{"date":"2025-06-30","open":90.852006,"high":93.342701,"low":89.152496,"close":91.443658},{"date":"2025-07-01","open":91.278734,"high":93.48218,"low":89.863051,"close":92.035058},{"date":"2025-07-02","open":92.426542,"high":93.496048,"low":90.647834,"close":91.477659},{"date":"2025-07-03","open":91.573797,"high":92.340716,"low":89.009782,"close":90.143997},{"date":"2025-07-04","open":90.026918,"high":92.302822,"low":88.270335,"close":90.580967},{"date":"2025-07-07","open":89.121057,"high":92.271282,"low":88.951198,"close":91.006417},{"date":"2025-07-08","open":90.621026,"high":92.072987,"low":88.83677,"close":90.258238},{"date":"2025-07-09","open":89.633139,"high":91.137298,"low":89.044655,"close":90.663391},{"date":"2025-07-10","open":90.770492,"high":91.302802,"low":88.0658,"close":89.148908},{"date":"2025-07-11","open":88.540311,"high":90.151959,"low":84.953474,"close":86.356052},{"date":"2025-07-14","open":86.289292,"high":88.366575,"low":84.622189,"close":86.704352},{"date":"2025-07-15","open":87.291667,"high":89.072437,"low":85.887971,"close":87.554448},{"date":"2025-07-16","open":87.679347,"high":89.690066,"low":86.662324,"close":88.121409},{"date":"2025-07-17","open":87.945996,"high":89.112379,"low":86.175247,"close":87.337806},{"date":"2025-07-18","open":87.117762,"high":87.765472,"low":85.954926,"close":87.310212},{"date":"2025-07-21","open":87.339927,"high":89.062948,"low":85.093956,"close":86.601922},{"date":"2025-07-22","open":86.896815,"high":88.340807,"low":85.470796,"close":87.061054},{"date":"2025-07-23","open":86.878547,"high":87.751366,"low":84.956151,"close":86.008658},{"date":"2025-07-24","open":85.975209,"high":87.3645,"low":84.599092,"close":86.006017},{"date":"2025-07-25","open":85.82591,"high":88.624672,"low":84.147267,"close":86.943829},{"date":"2025-07-28","open":86.746768,"high":87.874967,"low":85.692028,"close":86.601606},{"date":"2025-07-29","open":86.444039,"high":87.611411,"low":85.887243,"close":86.820248},{"date":"2025-07-30","open":88.101562,"high":92.088032,"low":86.392504,"close":88.841782},{"date":"2025-07-31","open":89.54521,"high":92.797685,"low":89.161861,"close":91.212683},{"date":"2025-08-01","open":90.883632,"high":93.870879,"low":89.457573,"close":92.063148},{"date":"2025-08-04","open":92.116473,"high":93.566376,"low":90.562367,"close":91.791685},{"date":"2025-08-05","open":91.571638,"high":92.294709,"low":89.702161,"close":90.809825},{"date":"2025-08-06","open":90.810311,"high":91.454014,"low":89.73435,"close":90.586249},{"date":"2025-08-07","open":90.46527,"high":91.836035,"low":88.493292,"close":90.189064},{"date":"2025-08-08","open":90.465569,"high":92.56417,"low":88.617363,"close":90.584298},{"date":"2025-08-11","open":89.727556,"high":92.152067,"low":87.992739,"close":90.102416},{"date":"2025-08-12","open":90.183364,"high":90.918299,"low":88.713573,"close":89.442661},{"date":"2025-08-13","open":89.616449,"high":90.365677,"low":87.64402,"close":88.293353},{"date":"2025-08-14","open":88.315189,"high":90.433175,"low":87.04229,"close":88.870209},{"date":"2025-08-15","open":88.961346,"high":89.988072,"low":88.60703,"close":89.074391},{"date":"2025-08-18","open":88.91693,"high":89.970923,"low":87.845592,"close":88.826948},{"date":"2025-08-19","open":88.727511,"high":91.023093,"low":87.908377,"close":89.968392},{"date":"2025-08-20","open":89.969198,"high":91.837121,"low":88.445206,"close":89.706934},{"date":"2025-08-21","open":89.52758,"high":90.469083,"low":88.174915,"close":88.804853},{"date":"2025-08-22","open":88.81218,"high":90.866622,"low":86.027117,"close":87.532647},{"date":"2025-08-25","open":87.731998,"high":88.823988,"low":87.398948,"close":88.300649},{"date":"2025-08-26","open":88.454357,"high":89.833029,"low":87.393206,"close":88.924001},{"date":"2025-08-27","open":88.943425,"high":90.450616,"low":88.303445,"close":89.081187},{"date":"2025-08-28","open":88.166496,"high":88.844337,"low":86.364777,"close":87.507241},{"date":"2025-08-29","open":87.553821,"high":89.438231,"low":84.752814,"close":86.341871},{"date":"2025-09-01","open":86.244177,"high":88.827518,"low":83.486129,"close":86.367571},{"date":"2025-09-02","open":86.74132,"high":88.570361,"low":84.317851,"close":86.421073},{"date":"2025-09-03","open":86.279209,"high":87.78729,"low":84.946796,"close":86.436044},{"date":"2025-09-04","open":86.577374,"high":88.191891,"low":85.433899,"close":87.082599},{"date":"2025-09-05","open":87.183832,"high":88.811953,"low":85.401425,"close":87.921159},{"date":"2025-09-08","open":87.664295,"high":89.720058,"low":85.508204,"close":87.761921},{"date":"2025-09-09","open":87.673781,"high":90.163815,"low":87.085809,"close":89.068963},{"date":"2025-09-10","open":88.582487,"high":89.865111,"low":87.385425,"close":88.509615},{"date":"2025-09-11","open":88.401585,"high":89.220905,"low":86.250886,"close":87.157465},{"date":"2025-09-12","open":87.343639,"high":88.208617,"low":85.206784,"close":86.070511},{"date":"2025-09-15","open":86.136922,"high":87.706616,"low":84.718399,"close":86.564871},{"date":"2025-09-16","open":86.118056,"high":87.760178,"low":85.456429,"close":86.797772},{"date":"2025-09-17","open":86.934111,"high":90.260366,"low":85.689334,"close":88.199848},{"date":"2025-09-18","open":87.916667,"high":89.343294,"low":86.639053,"close":87.333207},{"date":"2025-09-19","open":87.325181,"high":88.709754,"low":84.423454,"close":86.277705},{"date":"2025-09-22","open":85.74424,"high":87.23311,"low":83.750422,"close":85.382458},{"date":"2025-09-23","open":85.354402,"high":86.982033,"low":84.261782,"close":85.538468},{"date":"2025-09-24","open":85.776573,"high":86.877065,"low":84.026891,"close":85.266564},{"date":"2025-09-25","open":85.410245,"high":86.071266,"low":82.459341,"close":83.59046},{"date":"2025-09-26","open":83.15558,"high":84.972154,"low":80.178933,"close":81.640089},{"date":"2025-09-29","open":81.619991,"high":83.50335,"low":79.846024,"close":81.997618},{"date":"2025-09-30","open":81.958205,"high":84.83899,"low":80.620384,"close":83.044597},{"date":"2025-10-01","open":83.008434,"high":83.79152,"low":80.881709,"close":81.744584},{"date":"2025-10-02","open":82.10715,"high":85.830234,"low":80.041658,"close":83.419957},{"date":"2025-10-03","open":82.799531,"high":84.141783,"low":79.898603,"close":81.49484},{"date":"2025-10-06","open":81.429463,"high":83.462181,"low":80.419667,"close":82.073563},{"date":"2025-10-07","open":82.284888,"high":85.389769,"low":81.635427,"close":84.276544},{"date":"2025-10-08","open":84.067974,"high":85.861561,"low":81.422909,"close":83.081602},{"date":"2025-10-09","open":83.834881,"high":86.96737,"low":79.213449,"close":84.242},{"date":"2025-10-10","open":83.737671,"high":86.479657,"low":81.472645,"close":84.669926},{"date":"2025-10-13","open":84.560185,"high":87.23669,"low":78.822951,"close":81.956811},{"date":"2025-10-14","open":81.389026,"high":85.967179,"low":78.197924,"close":82.244874},{"date":"2025-10-15","open":82.590828,"high":84.193997,"low":78.983566,"close":81.778193},{"date":"2025-10-16","open":80.340369,"high":84.904776,"low":78.606733,"close":80.767787},{"date":"2025-10-17","open":81.386991,"high":88.441402,"low":78.043337,"close":84.091091},{"date":"2025-10-20","open":84.159685,"high":87.819489,"low":81.607177,"close":84.839639},{"date":"2025-10-21","open":85.088573,"high":93.242784,"low":79.298653,"close":86.137431},{"date":"2025-10-22","open":85.954706,"high":89.171294,"low":82.655704,"close":85.262474},{"date":"2025-10-23","open":85.466819,"high":87.562972,"low":82.876587,"close":85.118265},{"date":"2025-10-24","open":85.162351,"high":87.770391,"low":83.168256,"close":85.164451},{"date":"2025-10-27","open":84.943588,"high":89.540766,"low":82.022842,"close":85.938769},{"date":"2025-10-28","open":85.376734,"high":88.644254,"low":82.34934,"close":84.166596},{"date":"2025-10-29","open":84.166755,"high":86.236147,"low":81.014224,"close":83.499259},{"date":"2025-10-30","open":83.374921,"high":85.815904,"low":80.374731,"close":82.604492},{"date":"2025-10-31","open":82.868869,"high":84.625326,"low":81.279722,"close":82.983804},{"date":"2025-11-03","open":82.92228,"high":84.654523,"low":81.320774,"close":83.53972},{"date":"2025-11-04","open":83.819568,"high":86.130761,"low":82.082769,"close":83.747436},{"date":"2025-11-05","open":83.997868,"high":85.99957,"low":81.797776,"close":83.147307},{"date":"2025-11-06","open":83.435737,"high":84.975744,"low":81.727862,"close":83.232534},{"date":"2025-11-07","open":83.303385,"high":84.466304,"low":81.707367,"close":83.289367},{"date":"2025-11-09","open":82.973393,"high":84.293563,"low":81.01568,"close":82.478936},{"date":"2025-11-10","open":82.973393,"high":85.498082,"low":79.322504,"close":81.930393},{"date":"2025-11-11","open":81.752404,"high":82.851446,"low":80.242519,"close":81.11895},{"date":"2025-11-12","open":80.904552,"high":83.106777,"low":76.538928,"close":78.822231},{"date":"2025-11-13","open":78.881276,"high":81.754352,"low":76.23817,"close":78.888471},{"date":"2025-11-14","open":79.978927,"high":84.538708,"low":75.552225,"close":80.775757},{"date":"2025-11-16","open":81.031644,"high":81.963484,"low":79.694058,"close":80.566578},{"date":"2025-11-17","open":81.031644,"high":83.242476,"low":78.395617,"close":80.347459},{"date":"2025-11-18","open":80.815022,"high":83.145679,"low":78.326639,"close":80.491281},{"date":"2025-11-19","open":80.470821,"high":82.446904,"low":77.626567,"close":80.284737},{"date":"2025-11-20","open":79.904034,"high":82.315473,"low":78.223774,"close":80.714101},{"date":"2025-11-21","open":80.859212,"high":85.348595,"low":79.479775,"close":81.732214},{"date":"2025-11-23","open":81.6207,"high":82.527851,"low":80.711715,"close":81.553986},{"date":"2025-11-24","open":81.6207,"high":83.820134,"low":78.812848,"close":81.353575},{"date":"2025-11-25","open":80.795543,"high":82.597377,"low":79.726267,"close":81.232218},{"date":"2025-11-26","open":80.521739,"high":81.656805,"low":77.404722,"close":78.390882},{"date":"2025-11-27","open":78.106223,"high":80.103345,"low":72.925146,"close":74.434512},{"date":"2025-11-28","open":78.44371,"high":80.378685,"low":73.332743,"close":74.731598},{"date":"2025-11-30","open":74.710526,"high":75.427065,"low":72.361372,"close":73.858635},{"date":"2025-12-01","open":74.710526,"high":75.630607,"low":71.356945,"close":72.280275},{"date":"2025-12-02","open":72.973482,"high":74.603757,"low":70.701281,"close":71.900925},{"date":"2025-12-03","open":71.697093,"high":73.411785,"low":70.82558,"close":72.20232},{"date":"2025-12-04","open":71.795524,"high":74.777485,"low":70.959737,"close":73.802856},{"date":"2025-12-05","open":73.653579,"high":74.85171,"low":70.474124,"close":71.85071},{"date":"2025-12-07","open":71.94929,"high":73.387543,"low":71.516844,"close":72.514119},{"date":"2025-12-08","open":71.94929,"high":73.531245,"low":71.169799,"close":72.214708},{"date":"2025-12-09","open":72.111424,"high":73.317813,"low":68.485195,"close":69.628534},{"date":"2025-12-10","open":69.34217,"high":70.500413,"low":67.443501,"close":69.224467},{"date":"2025-12-11","open":68.422913,"high":69.881839,"low":65.377009,"close":66.772975},{"date":"2025-12-12","open":67.345472,"high":71.913464,"low":65.852347,"close":69.803409},{"date":"2025-12-14","open":69.81056,"high":70.801688,"low":68.575959,"close":69.347757},{"date":"2025-12-15","open":69.81056,"high":71.167925,"low":67.163087,"close":68.175313},{"date":"2025-12-16","open":67.607238,"high":70.319569,"low":66.932482,"close":68.415899},{"date":"2025-12-17","open":67.928521,"high":68.789329,"low":64.464126,"close":65.378694},{"date":"2025-12-18","open":65.726958,"high":68.179358,"low":64.915825,"close":66.920683},{"date":"2025-12-19","open":66.706413,"high":68.083456,"low":64.070626,"close":65.007631},{"date":"2025-12-21","open":64.69134,"high":65.695865,"low":62.829402,"close":63.773748},{"date":"2025-12-22","open":64.69134,"high":66.466578,"low":62.824883,"close":65.184861},{"date":"2025-12-23","open":64.878402,"high":65.926519,"low":62.089282,"close":63.338347},{"date":"2025-12-24","open":63.011998,"high":64.924458,"low":61.502405,"close":62.813699},{"date":"2025-12-25","open":62.200069,"high":62.728273,"low":59.845023,"close":60.62909},{"date":"2025-12-26","open":62.200069,"high":63.036304,"low":56.687578,"close":58.975854},{"date":"2025-12-28","open":57.1,"high":60.727731,"low":54.315955,"close":57.166971},{"date":"2025-12-29","open":57.1,"high":65.246742,"low":52.207572,"close":61.646324},{"date":"2025-12-30","open":60.686336,"high":62.551295,"low":55.579325,"close":56.293074},{"date":"2025-12-31","open":57.227371,"high":63.315284,"low":56.169125,"close":61.486056},{"date":"2026-01-01","open":60.699301,"high":62.25452,"low":59.272976,"close":60.258242},{"date":"2026-01-02","open":60.699301,"high":62.607956,"low":58.209136,"close":60.967401},{"date":"2026-01-04","open":59.77422,"high":61.108889,"low":57.27476,"close":58.733874},{"date":"2026-01-05","open":59.77422,"high":61.617819,"low":55.946554,"close":58.070365},{"date":"2026-01-06","open":58.275186,"high":59.554822,"low":54.462785,"close":55.480694},{"date":"2026-01-07","open":55.427201,"high":59.311251,"low":53.676818,"close":57.496811},{"date":"2026-01-08","open":57.299897,"high":61.053992,"low":55.956907,"close":59.362025},{"date":"2026-01-09","open":58.549723,"high":60.239521,"low":55.450196,"close":56.728551},{"date":"2026-01-11","open":56.258617,"high":57.730914,"low":53.879983,"close":54.899329},{"date":"2026-01-12","open":56.258617,"high":58.078849,"low":52.360435,"close":54.232528},{"date":"2026-01-13","open":54.00656,"high":55.713514,"low":51.299669,"close":53.268549},{"date":"2026-01-14","open":52.868815,"high":53.608069,"low":49.105387,"close":50.727143},{"date":"2026-01-15","open":49.632762,"high":53.842671,"low":48.922092,"close":50.068762},{"date":"2026-01-16","open":50.074219,"high":53.43075,"low":48.994549,"close":51.903724},{"date":"2026-01-18","open":51.141769,"high":53.062561,"low":48.982144,"close":50.186429},{"date":"2026-01-19","open":51.141769,"high":52.723757,"low":48.258509,"close":50.359271},{"date":"2026-01-20","open":50.500435,"high":51.748859,"low":49.076743,"close":50.523322},{"date":"2026-01-21","open":50.423057,"high":54.25513,"low":49.796922,"close":52.219955},{"date":"2026-01-22","open":52.119841,"high":54.524702,"low":49.337882,"close":50.983688},{"date":"2026-01-23","open":51.287375,"high":51.87487,"low":47.340867,"close":49.141938},{"date":"2026-01-25","open":47.929254,"high":49.27417,"low":45.75558,"close":47.059316},{"date":"2026-01-26","open":47.929254,"high":50.225172,"low":42.341546,"close":44.002805},{"date":"2026-01-27","open":48.122867,"high":50.445092,"low":44.073096,"close":47.968516},{"date":"2026-01-28","open":46.060121,"high":49.050725,"low":43.833333,"close":46.71376},{"date":"2026-01-29","open":46.730118,"high":52.779289,"low":42.090569,"close":46.79583},{"date":"2026-01-30","open":46.684213,"high":74.056757,"low":39.682566,"close":60.423272},{"date":"2026-02-01","open":57.1293,"high":65.408,"low":52.327537,"close":59.405853},{"date":"2026-02-02","open":57.1293,"high":68.898876,"low":50.263636,"close":60.416315},{"date":"2026-02-03","open":59.214845,"high":63.512214,"low":52.639731,"close":59.242986},{"date":"2026-02-04","open":58.483189,"high":61.613253,"low":52.901157,"close":58.661548},{"date":"2026-02-05","open":56.89543,"high":71.891699,"low":53.207169,"close":63.736736},{"date":"2026-02-06","open":68.22058,"high":78.178404,"low":59.933265,"close":64.761038},{"date":"2026-02-08","open":64.066581,"high":64.903969,"low":60.98533,"close":61.718558},{"date":"2026-02-09","open":64.066581,"high":65.443022,"low":59.558262,"close":61.767639},{"date":"2026-02-10","open":61.09836,"high":64.092194,"low":59.836408,"close":62.587082},{"date":"2026-02-11","open":62.708075,"high":63.974383,"low":58.480028,"close":60.75429},{"date":"2026-02-12","open":60.710847,"high":68.882614,"low":57.731959,"close":65.384107},{"date":"2026-02-13","open":65.846358,"high":68.73822,"low":61.907525,"close":64.726027},{"date":"2026-02-15","open":65.119278,"high":68.048813,"low":63.580719,"close":66.516271},{"date":"2026-02-16","open":65.119278,"high":70.659333,"low":61.900026,"close":66.710634},{"date":"2026-02-17","open":66.622429,"high":69.722222,"low":64.337091,"close":66.481952},{"date":"2026-02-18","open":66.573797,"high":69.645675,"low":62.161645,"close":64.557076},{"date":"2026-02-19","open":64.73135,"high":66.091743,"low":62.609407,"close":64.371281},{"date":"2026-02-20","open":63.905702,"high":66.390632,"low":59.061965,"close":61.704091},{"date":"2026-02-22","open":60.624113,"high":61.480605,"low":58.395393,"close":59.542686},{"date":"2026-02-23","open":60.624113,"high":62.172422,"low":57.623228,"close":60.360621},{"date":"2026-02-24","open":59.603589,"high":62.282371,"low":57.571831,"close":59.153658},{"date":"2026-02-25","open":59.198073,"high":60.543321,"low":56.228377,"close":57.438344},{"date":"2026-02-26","open":57.785842,"high":61.042726,"low":56.542477,"close":59.305353},{"date":"2026-02-27","open":58.399102,"high":60.007927,"low":54.695019,"close":56.253015},{"date":"2026-03-01","open":55.833333,"high":58.594097,"low":54.757392,"close":57.002496},{"date":"2026-03-02","open":55.833333,"high":62.65898,"low":54.192189,"close":59.779636},{"date":"2026-03-03","open":59.490467,"high":69.103254,"low":54.636756,"close":61.381525},{"date":"2026-03-04","open":62.014563,"high":63.840225,"low":58.490869,"close":61.727015},{"date":"2026-03-05","open":61.454199,"high":64.59753,"low":58.995918,"close":61.798956},{"date":"2026-03-06","open":61.773363,"high":63.397934,"low":59.424621,"close":61.186559},{"date":"2026-03-08","open":61.29402,"high":65.42441,"low":58.865182,"close":61.317214},{"date":"2026-03-09","open":61.29402,"high":65.42441,"low":57.447514,"close":60.382381},{"date":"2026-03-10","open":59.036379,"high":60.465411,"low":56.72512,"close":58.510805},{"date":"2026-03-11","open":58.68595,"high":61.863876,"low":57.476172,"close":60.549483},{"date":"2026-03-12","open":60.249811,"high":62.533686,"low":57.679457,"close":60.224175},{"date":"2026-03-13","open":60.588726,"high":64.542254,"low":58.562252,"close":62.226621},{"date":"2026-03-15","open":62.394919,"high":64.116636,"low":60.863336,"close":62.646875},{"date":"2026-03-16","open":62.394919,"high":65.406807,"low":60.744317,"close":61.998959},{"date":"2026-03-17","open":61.940188,"high":64.426156,"low":60.137748,"close":62.664381},{"date":"2026-03-18","open":63.113742,"high":66.946611,"low":59.876743,"close":63.101866},{"date":"2026-03-19","open":64.061567,"high":74.2746,"low":58.693245,"close":64.673173},{"date":"2026-03-20","open":63.900865,"high":69.946856,"low":60.016081,"close":65.670935},{"date":"2026-03-22","open":66.566941,"high":70.136033,"low":61.99082,"close":66.635035},{"date":"2026-03-23","open":66.566941,"high":74.123509,"low":57.722089,"close":63.546968},{"date":"2026-03-24","open":63.641344,"high":67.845421,"low":60.232184,"close":63.275309},{"date":"2026-03-25","open":62.58394,"high":64.73899,"low":59.601604,"close":62.668465},{"date":"2026-03-26","open":63.057129,"high":68.084851,"low":60.070457,"close":64.419878},{"date":"2026-03-27","open":63.947927,"high":67.498517,"low":60.87217,"close":64.366153},{"date":"2026-03-29","open":65.17664,"high":67.138112,"low":63.00964,"close":64.890192},{"date":"2026-03-30","open":65.17664,"high":68.115214,"low":61.710517,"close":64.582182},{"date":"2026-03-31","open":64.615275,"high":68.272069,"low":59.636364,"close":62.448778},{"date":"2026-04-01","open":62.246953,"high":65.148649,"low":61.496099,"close":63.265333},{"date":"2026-04-02","open":63.646041,"high":69.327683,"low":60.280318,"close":64.172289},{"date":"2026-04-05","open":64.287679,"high":65.802703,"low":63.108928,"close":64.663105},{"date":"2026-04-06","open":64.287679,"high":66.350319,"low":62.740896,"close":64.308757},{"date":"2026-04-07","open":64.21356,"high":68.009458,"low":62.924874,"close":65.077028},{"date":"2026-04-08","open":64.631722,"high":66.643943,"low":60.676093,"close":63.370697},{"date":"2026-04-09","open":63.405114,"high":65.808709,"low":61.309214,"close":62.693951},{"date":"2026-04-10","open":63.450331,"high":64.369658,"low":61.719369,"close":62.596757},{"date":"2026-04-12","open":62.925852,"high":65.460685,"low":61.803607,"close":63.699872},{"date":"2026-04-13","open":62.925852,"high":65.812944,"low":60.868421,"close":63.006674},{"date":"2026-04-14","open":63.040116,"high":64.417697,"low":59.744361,"close":60.982234},{"date":"2026-04-15","open":61.00872,"high":62.517081,"low":59.243423,"close":60.576682},{"date":"2026-04-16","open":60.781615,"high":62.196776,"low":59.136176,"close":61.088807},{"date":"2026-04-17","open":61.168245,"high":63.233895,"low":57.491741,"close":59.622199},{"date":"2026-04-19","open":59.967597,"high":61.417773,"low":58.844654,"close":60.137457},{"date":"2026-04-20","open":59.967597,"high":61.588007,"low":58.844654,"close":60.331343},{"date":"2026-04-21","open":60.647505,"high":64.404351,"low":58.295596,"close":61.703797},{"date":"2026-04-22","open":61.669703,"high":62.530836,"low":60.194582,"close":60.966381},{"date":"2026-04-23","open":61.140802,"high":64.277246,"low":59.691346,"close":62.566222},{"date":"2026-04-24","open":62.412812,"high":64.420069,"low":60.943064,"close":62.042296},{"date":"2026-04-26","open":62.425166,"high":63.523899,"low":61.218732,"close":61.995815},{"date":"2026-04-27","open":62.425166,"high":63.625151,"low":61.148194,"close":62.561813},{"date":"2026-04-28","open":62.251524,"high":65.575252,"low":59.977677,"close":62.939947},{"date":"2026-04-29","open":62.735868,"high":64.847847,"low":60.761841,"close":63.276828},{"date":"2026-04-30","open":63.503344,"high":65.021633,"low":61.166667,"close":62.538499},{"date":"2026-05-01","open":62.39521,"high":63.634507,"low":58.948726,"close":60.767228},{"date":"2026-05-03","open":60.741613,"high":61.540294,"low":60.133281,"close":60.633775},{"date":"2026-05-04","open":60.741613,"high":64.057851,"low":58.932445,"close":61.659095},{"date":"2026-05-05","open":61.965286,"high":63.148135,"low":60.589457,"close":62.088039},{"date":"2026-05-06","open":62.336971,"high":64.813142,"low":58.161741,"close":60.725974},{"date":"2026-05-07","open":60.416292,"high":61.651281,"low":56.768068,"close":58.754053},{"date":"2026-05-08","open":59.422589,"high":60.5803,"low":56.852483,"close":58.501206},{"date":"2026-05-10","open":58.515284,"high":59.274488,"low":56.91138,"close":57.761902},{"date":"2026-05-11","open":58.515284,"high":59.83151,"low":53.522277,"close":55.018151},{"date":"2026-05-12","open":54.707171,"high":57.169834,"low":52.786364,"close":54.756925},{"date":"2026-05-13","open":54.080394,"high":54.845361,"low":51.895011,"close":52.666503},{"date":"2026-05-14","open":53.297021,"high":56.511809,"low":52.142657,"close":54.909291},{"date":"2026-05-15","open":55.410714,"high":61.376002,"low":53.493719,"close":58.82755},{"date":"2026-05-17","open":59.675874,"high":61.491772,"low":58.042592,"close":60.28651},{"date":"2026-05-18","open":59.675874,"high":61.916071,"low":57.027474,"close":58.855431},{"date":"2026-05-19","open":58.559898,"high":62.624582,"low":56.260705,"close":60.022087},{"date":"2026-05-20","open":60.564255,"high":62.112004,"low":57.8609,"close":59.533217},{"date":"2026-05-21","open":59.692873,"high":61.214271,"low":57.928498,"close":59.199552},{"date":"2026-05-22","open":59.00409,"high":60.413207,"low":57.973261,"close":59.360359},{"date":"2026-05-24","open":59.04886,"high":59.743172,"low":57.177287,"close":58.481272},{"date":"2026-05-25","open":59.04886,"high":60.497624,"low":56.529968,"close":58.772159},{"date":"2026-05-26","open":59.000062,"high":60.093302,"low":58.06593,"close":58.979096},{"date":"2026-05-27","open":58.287857,"high":61.422952,"low":56.463415,"close":59.395153},{"date":"2026-05-28","open":59.895903,"high":63.154167,"low":57.609436,"close":59.705975},{"date":"2026-05-29","open":59.554094,"high":61.847223,"low":58.725312,"close":60.533773},{"date":"2026-05-31","open":60.546549,"high":62.271954,"low":59.511108,"close":60.093922},{"date":"2026-06-01","open":60.546549,"high":62.271954,"low":58.460132,"close":59.881202},{"date":"2026-06-02","open":60.086488,"high":61.138157,"low":58.073816,"close":59.821854},{"date":"2026-06-03","open":59.871515,"high":62.128098,"low":58.895868,"close":60.614161},{"date":"2026-06-04","open":61.064587,"high":62.604382,"low":59.070817,"close":60.902245},{"date":"2026-06-05","open":60.699602,"high":66.598227,"low":58.303307,"close":63.170919},{"date":"2026-06-07","open":64.175695,"high":65.316323,"low":63.026239,"close":64.0124},{"date":"2026-06-08","open":64.175695,"high":66.020662,"low":62.131847,"close":63.620325},{"date":"2026-06-09","open":63.739754,"high":68.082532,"low":61.577045,"close":65.702023},{"date":"2026-06-10","open":65.584356,"high":67.49862,"low":62.07467,"close":63.844609},{"date":"2026-06-11","open":64.453365,"high":68.857862,"low":59.771032,"close":64.280246},{"date":"2026-06-12","open":62.743907,"high":64.697946,"low":61.233107,"close":62.359137},{"date":"2026-06-14","open":62.255443,"high":63.394689,"low":60.410408,"close":61.635229},{"date":"2026-06-15","open":62.255443,"high":63.8996,"low":59.991597,"close":62.00627},{"date":"2026-06-16","open":61.919943,"high":63.335745,"low":60.67452,"close":62.194164},{"date":"2026-06-17","open":62.060312,"high":65.87285,"low":59.140265,"close":61.913039},{"date":"2026-06-18","open":62.832158,"high":66.736212,"low":60.358982,"close":64.022377},{"date":"2026-06-19","open":65.213782,"high":66.78873,"low":62.764635,"close":64.549675},{"date":"2026-06-21","open":65.213782,"high":66.894483,"low":61.560315,"close":63.908571},{"date":"2026-06-22","open":63.161747,"high":64.345993,"low":63.100704,"close":63.819493},{"date":"2026-06-23","open":64.567967,"high":68.698061,"low":62.898262,"close":66.85033},{"date":"2026-06-24","open":67.012818,"high":74.123767,"low":63.677425,"close":69.013721},{"date":"2026-06-25","open":69.780363,"high":71.985816,"low":67.337849,"close":69.354535},{"date":"2026-06-26","open":69.700991,"high":73.821708,"low":67.161095,"close":69.166216},{"date":"2026-06-28","open":69.158516,"high":70.153031,"low":67.794743,"close":69.195052},{"date":"2026-06-29","open":69.158516,"high":70.935339,"low":66.950355,"close":68.885591},{"date":"2026-06-30","open":68.61494,"high":71.46412,"low":64.938434,"close":67.395948},{"date":"2026-07-01","open":67.932489,"high":71.774824,"low":64.554391,"close":67.46542},{"date":"2026-07-02","open":67.769038,"high":69.96718,"low":64.602109,"close":67.56354},{"date":"2026-07-03","open":66.547477,"high":68.555836,"low":65.217323,"close":66.170481},{"date":"2026-07-05","open":66.547477,"high":68.650323,"low":64.864268,"close":66.262594},{"date":"2026-07-06","open":66.678376,"high":68.138236,"low":66.020444,"close":67.10433},{"date":"2026-07-07","open":66.801024,"high":70.048454,"low":65.54881,"close":67.78738},{"date":"2026-07-08","open":68.089869,"high":71.950352,"low":65.617118,"close":69.736932},{"date":"2026-07-09","open":69.41666,"high":71.579674,"low":66.58037,"close":68.163561},{"date":"2026-07-10","open":68.449888,"high":69.956958,"low":66.699894,"close":68.373639},{"date":"2026-07-12","open":68.775751,"high":69.818307,"low":68.179615,"close":68.919853},{"date":"2026-07-13","open":68.775749,"high":71.388141,"low":66.776486,"close":69.09715},{"date":"2026-07-14","open":69.126833,"high":71.940873,"low":66.462358,"close":68.856592},{"date":"2026-07-15","open":68.757727,"high":71.839424,"low":67.726622,"close":70.548291},{"date":"2026-07-16","open":70.008603,"high":73.242198,"low":68.236304,"close":71.050243},{"date":"2026-07-17","open":71.283245,"high":73.252727,"low":70.172643,"close":71.348933},{"date":"2026-07-20","open":71.5797,"high":72.560976,"low":69.024327,"close":70.365503},{"date":"2026-07-21","open":70.776827,"high":72.587797,"low":67.225861,"close":68.965284},{"date":"2026-07-22","open":69.126756,"high":70.671749,"low":66.606822,"close":68.856347},{"date":"2026-07-23","open":68.755207,"high":72.295883,"low":66.973161,"close":69.76608},{"date":"2026-07-24","open":69.982735,"high":71.220363,"low":67.869793,"close":69.106712},{"date":"2026-07-27","open":68.508611,"high":70.499743,"low":67.341667,"close":69.440659},{"date":"2026-07-28","open":69.503788,"high":71.849116,"low":68.186995,"close":70.202854},{"date":"2026-07-29","open":70.068833,"high":72.291612,"low":67.077595,"close":69.484756},{"date":"2026-07-30","open":71.180681,"high":73.182773,"low":68.574786,"close":70.498331},{"date":"2026-07-31","open":70.264934,"high":72.88885,"low":68.620486,"close":71.072578},{"date":"2026-08-03","open":70.506394,"high":73.106428,"low":69.191576,"close":70.701397},{"date":"2026-08-04","open":70.393971,"high":71.561399,"low":67.980426,"close":68.928542},{"date":"2026-08-05","open":69.144434,"high":72.596444,"low":65.40146,"close":69.117647},{"date":"2026-08-06","open":69.244373,"high":71.395615,"low":67.612129,"close":69.791903},{"date":"2026-08-07","open":69.489936,"high":72.16379,"low":65.485644,"close":69.287705},{"date":"2026-08-10","open":68.965517,"high":70.477095,"low":66.021132,"close":67.712036},{"date":"2026-08-11","open":67.433467,"high":69.722351,"low":66.21729,"close":68.393008},{"date":"2026-08-12","open":68.285164,"high":69.47539,"low":66.010749,"close":67.998478},{"date":"2026-08-13","open":68.272859,"high":70.109617,"low":66.215199,"close":68.013478},{"date":"2026-08-14","open":68.206715,"high":69.991358,"low":66.259391,"close":68.152915},{"date":"2026-08-17","open":68.244697,"high":69.182729,"low":66.266577,"close":67.546919},{"date":"2026-08-18","open":67.88679,"high":71.014699,"low":65.731424,"close":69.031966},{"date":"2026-08-19","open":69.237682,"high":73.383507,"low":65.066508,"close":69.051272},{"date":"2026-08-20","open":68.276685,"high":69.912554,"low":65.261786,"close":67.122825},{"date":"2026-08-21","open":67.02299,"high":69.017069,"low":65.146975,"close":67.317705},{"date":"2026-08-24","open":67.393467,"high":69.367589,"low":66.525563,"close":68.48704},{"date":"2026-08-25","open":68.296962,"high":70.564666,"low":66.578553,"close":68.351242},{"date":"2026-08-26","open":68.711934,"high":70.102986,"low":66.497491,"close":68.404728}]}